[{"d":"2000-07-11","o":110,"h":120,"l":95,"c":95.75,"v":4362150},{"d":"2000-07-12","o":99,"h":106.5,"l":95.75,"c":103.5,"v":1135500},{"d":"2000-07-13","o":105.5,"h":109.75,"l":100,"c":102,"v":521175},{"d":"2000-07-14","o":103.25,"h":103.5,"l":95.75,"c":100.75,"v":273750},{"d":"2000-07-17","o":107.5,"h":107.5,"l":95.5,"c":96.5,"v":316575},{"d":"2000-07-18","o":97.5,"h":102,"l":92.25,"c":101,"v":536950},{"d":"2000-07-19","o":100.5,"h":100.75,"l":93,"c":96,"v":349800},{"d":"2000-07-20","o":97,"h":101.5,"l":90.5,"c":92.5,"v":330075},{"d":"2000-07-21","o":91.5,"h":91.75,"l":76,"c":77.25,"v":672350},{"d":"2000-07-24","o":80.5,"h":81,"l":66,"c":67.5,"v":635275},{"d":"2000-07-25","o":69,"h":74.5,"l":68.75,"c":74,"v":484175},{"d":"2000-07-26","o":72.5,"h":79.5,"l":71,"c":74,"v":324150},{"d":"2000-07-27","o":71.5,"h":72.5,"l":65.25,"c":66.25,"v":373525},{"d":"2000-07-28","o":68.5,"h":68.75,"l":57,"c":61.5,"v":515300},{"d":"2000-07-31","o":61.5,"h":78.5,"l":59.5,"c":74,"v":500475},{"d":"2000-08-01","o":74.25,"h":74.25,"l":65,"c":66.5,"v":246225},{"d":"2000-08-02","o":64.25,"h":69,"l":64,"c":66,"v":194850},{"d":"2000-08-03","o":62,"h":66.75,"l":60,"c":64.5,"v":232850},{"d":"2000-08-04","o":67.5,"h":68,"l":63,"c":65.5,"v":204250},{"d":"2000-08-07","o":71,"h":73,"l":65.25,"c":67,"v":510375},{"d":"2000-08-08","o":67.75,"h":68,"l":62,"c":62.25,"v":235325},{"d":"2000-08-09","o":64.5,"h":64.75,"l":59.5,"c":60.75,"v":233725},{"d":"2000-08-10","o":61.25,"h":61.5,"l":57.25,"c":59.25,"v":256075},{"d":"2000-08-11","o":57.5,"h":59,"l":55,"c":58,"v":303275},{"d":"2000-08-14","o":59.5,"h":62.75,"l":57.5,"c":61.75,"v":391600},{"d":"2000-08-15","o":62.38,"h":72.5,"l":61.5,"c":71.75,"v":761400},{"d":"2000-08-16","o":74,"h":77,"l":69.5,"c":71,"v":306550},{"d":"2000-08-17","o":70,"h":75,"l":69.75,"c":74.25,"v":240050},{"d":"2000-08-18","o":76.5,"h":76.5,"l":71.5,"c":73.5,"v":211550},{"d":"2000-08-21","o":75.25,"h":75.75,"l":70.5,"c":75.75,"v":179825},{"d":"2000-08-22","o":76.5,"h":79,"l":75.5,"c":77.25,"v":203125},{"d":"2000-08-23","o":74.5,"h":77,"l":73,"c":75,"v":83200},{"d":"2000-08-24","o":73,"h":79.75,"l":72.75,"c":79.75,"v":192100},{"d":"2000-08-25","o":79.25,"h":81.75,"l":77.5,"c":77.5,"v":87400},{"d":"2000-08-28","o":76.62,"h":77.5,"l":73.25,"c":74.5,"v":63750},{"d":"2000-08-29","o":74.5,"h":77.75,"l":74,"c":76.5,"v":141725},{"d":"2000-08-30","o":76.25,"h":77,"l":73,"c":73.25,"v":96225},{"d":"2000-08-31","o":73,"h":74.5,"l":72,"c":72.25,"v":117525},{"d":"2000-09-01","o":72.75,"h":75,"l":72.5,"c":74,"v":85200},{"d":"2000-09-05","o":75,"h":75,"l":71,"c":71.5,"v":115225},{"d":"2000-09-06","o":71.75,"h":72,"l":67.25,"c":67.5,"v":128500},{"d":"2000-09-07","o":67.5,"h":76,"l":67,"c":74.75,"v":109875},{"d":"2000-09-08","o":74,"h":74.5,"l":69.5,"c":69.5,"v":81950},{"d":"2000-09-11","o":68.5,"h":71,"l":65,"c":67,"v":136800},{"d":"2000-09-12","o":66.62,"h":68,"l":63.5,"c":63.75,"v":63025},{"d":"2000-09-13","o":63.25,"h":64.5,"l":62.5,"c":63,"v":138500},{"d":"2000-09-14","o":63.75,"h":67.25,"l":63.75,"c":65.5,"v":83425},{"d":"2000-09-15","o":65.5,"h":66,"l":61,"c":62,"v":92625},{"d":"2000-09-18","o":63.75,"h":65.75,"l":60,"c":60,"v":81150},{"d":"2000-09-19","o":61.25,"h":62.25,"l":59.25,"c":59.75,"v":138825},{"d":"2000-09-20","o":60,"h":60.25,"l":56,"c":56.75,"v":268500},{"d":"2000-09-21","o":56.5,"h":57,"l":51,"c":51.5,"v":212225},{"d":"2000-09-22","o":46.5,"h":50,"l":44.75,"c":47.75,"v":391125},{"d":"2000-09-25","o":50.5,"h":54.5,"l":48.25,"c":49.25,"v":151250},{"d":"2000-09-26","o":50,"h":50.5,"l":45.5,"c":46.5,"v":88000},{"d":"2000-09-27","o":50.25,"h":51,"l":46,"c":47.75,"v":63500},{"d":"2000-09-28","o":48.25,"h":48.25,"l":46.25,"c":47,"v":126925},{"d":"2000-09-29","o":47,"h":47.75,"l":45,"c":47.5,"v":82300},{"d":"2000-10-02","o":48,"h":48,"l":43.5,"c":44.75,"v":112000},{"d":"2000-10-03","o":47,"h":47,"l":40.75,"c":42.75,"v":130125},{"d":"2000-10-04","o":41.25,"h":44,"l":41,"c":44,"v":117700},{"d":"2000-10-05","o":43.75,"h":44.5,"l":39.38,"c":39.5,"v":272775},{"d":"2000-10-06","o":39.25,"h":40.25,"l":34.75,"c":36.5,"v":205950},{"d":"2000-10-09","o":36,"h":36,"l":33.5,"c":34.25,"v":174950},{"d":"2000-10-10","o":34.88,"h":35,"l":30.25,"c":30.5,"v":350675},{"d":"2000-10-11","o":29.88,"h":34,"l":28.75,"c":32,"v":335475},{"d":"2000-10-12","o":33.88,"h":36,"l":32,"c":34.25,"v":227050},{"d":"2000-10-13","o":34.12,"h":41.5,"l":32.5,"c":40.5,"v":231500},{"d":"2000-10-16","o":44,"h":48,"l":40,"c":41.5,"v":259775},{"d":"2000-10-17","o":43.25,"h":43.5,"l":33.5,"c":35,"v":325400},{"d":"2000-10-18","o":32.38,"h":37.38,"l":32,"c":35.25,"v":205825},{"d":"2000-10-19","o":37.75,"h":40,"l":35,"c":38,"v":213825},{"d":"2000-10-20","o":37.5,"h":43.5,"l":37,"c":43,"v":300575},{"d":"2000-10-23","o":42.75,"h":46,"l":42,"c":43.25,"v":182475},{"d":"2000-10-24","o":44,"h":44.5,"l":40,"c":40.75,"v":102500},{"d":"2000-10-25","o":39,"h":40.5,"l":37,"c":39,"v":83100},{"d":"2000-10-26","o":40.88,"h":41,"l":38,"c":40.75,"v":134850},{"d":"2000-10-27","o":43.25,"h":44,"l":39.5,"c":39.75,"v":78450},{"d":"2000-10-30","o":40,"h":40.25,"l":37.75,"c":40,"v":69625},{"d":"2000-10-31","o":40,"h":43,"l":38.5,"c":43,"v":105650},{"d":"2000-11-01","o":40,"h":42.5,"l":39.5,"c":42.5,"v":64850},{"d":"2000-11-02","o":43,"h":43.75,"l":40,"c":42,"v":139725},{"d":"2000-11-03","o":41,"h":41.5,"l":39.5,"c":41,"v":52925},{"d":"2000-11-06","o":40.75,"h":43.5,"l":40.5,"c":41.75,"v":116800},{"d":"2000-11-07","o":42,"h":42.5,"l":40,"c":41,"v":56400},{"d":"2000-11-08","o":41.12,"h":41.25,"l":37.5,"c":39.25,"v":37825},{"d":"2000-11-09","o":37.88,"h":38.75,"l":36.12,"c":38.5,"v":41850},{"d":"2000-11-10","o":36.06,"h":39.25,"l":35,"c":35.25,"v":51350},{"d":"2000-11-13","o":33.38,"h":33.75,"l":31,"c":32.5,"v":264975},{"d":"2000-11-14","o":34.5,"h":35.75,"l":33.5,"c":34,"v":78900},{"d":"2000-11-15","o":34.75,"h":36.25,"l":34,"c":34.12,"v":66900},{"d":"2000-11-16","o":35,"h":35,"l":32,"c":32,"v":124350},{"d":"2000-11-17","o":34,"h":34,"l":30.5,"c":31,"v":207000},{"d":"2000-11-20","o":31.25,"h":33.12,"l":30.75,"c":33,"v":72200},{"d":"2000-11-21","o":34,"h":34,"l":31.25,"c":32.88,"v":49625},{"d":"2000-11-22","o":31.75,"h":33.5,"l":31.75,"c":32.25,"v":84575},{"d":"2000-11-24","o":32.62,"h":34.5,"l":32.5,"c":33.5,"v":25700},{"d":"2000-11-27","o":34.94,"h":35.25,"l":32.5,"c":33,"v":39275},{"d":"2000-11-28","o":32.75,"h":32.88,"l":29.5,"c":30.5,"v":51450},{"d":"2000-11-29","o":31.25,"h":32,"l":28,"c":28.25,"v":115000},{"d":"2000-11-30","o":25.88,"h":29.62,"l":25.12,"c":28,"v":104000},{"d":"2000-12-01","o":28.06,"h":30,"l":26.5,"c":28.75,"v":43150},{"d":"2000-12-04","o":29.25,"h":31.5,"l":28,"c":28.5,"v":34600},{"d":"2000-12-05","o":30.5,"h":32,"l":28.5,"c":30.75,"v":58850},{"d":"2000-12-06","o":30.75,"h":31.75,"l":28,"c":30,"v":67100},{"d":"2000-12-07","o":29.88,"h":30.5,"l":28,"c":28.75,"v":85175},{"d":"2000-12-08","o":29.25,"h":33.38,"l":28.75,"c":33.38,"v":58975},{"d":"2000-12-11","o":31.25,"h":44,"l":31,"c":42,"v":209075},{"d":"2000-12-12","o":40,"h":42.75,"l":38,"c":38.88,"v":65625},{"d":"2000-12-13","o":35.5,"h":36.5,"l":33.75,"c":35.75,"v":256850},{"d":"2000-12-14","o":35,"h":36.75,"l":34.62,"c":35.25,"v":81825},{"d":"2000-12-15","o":35.12,"h":36,"l":34,"c":35,"v":49125},{"d":"2000-12-18","o":35.94,"h":37.25,"l":35.5,"c":36,"v":69675},{"d":"2000-12-19","o":34,"h":35.75,"l":33.75,"c":33.75,"v":79950},{"d":"2000-12-20","o":36.38,"h":36.75,"l":32.5,"c":33.25,"v":161625},{"d":"2000-12-21","o":30.75,"h":35,"l":30.5,"c":34,"v":97175},{"d":"2000-12-22","o":33.75,"h":36.25,"l":33.5,"c":34.25,"v":68700},{"d":"2000-12-26","o":33.75,"h":35.5,"l":32.5,"c":32.5,"v":94800},{"d":"2000-12-27","o":33.5,"h":34,"l":32.25,"c":32.75,"v":103350},{"d":"2000-12-28","o":32.25,"h":33,"l":31.5,"c":31.5,"v":259200},{"d":"2000-12-29","o":31.5,"h":36.88,"l":31.5,"c":35.5,"v":1767450},{"d":"2001-01-02","o":33.75,"h":35.25,"l":33.25,"c":34.62,"v":706525},{"d":"2001-01-03","o":34.25,"h":37,"l":32.75,"c":37,"v":2083100},{"d":"2001-01-04","o":38.25,"h":42.5,"l":34.25,"c":38.5,"v":1638900},{"d":"2001-01-05","o":38.5,"h":39.75,"l":34,"c":35,"v":918625},{"d":"2001-01-08","o":34.88,"h":36.5,"l":33.75,"c":33.75,"v":602625},{"d":"2001-01-09","o":35,"h":35.25,"l":33.88,"c":34.25,"v":781850},{"d":"2001-01-10","o":33.94,"h":36.5,"l":33.5,"c":35.25,"v":971475},{"d":"2001-01-11","o":35,"h":42.75,"l":34.25,"c":42.5,"v":1150250},{"d":"2001-01-12","o":41.25,"h":46.5,"l":40.75,"c":42.25,"v":860700},{"d":"2001-01-16","o":40.5,"h":43.75,"l":39.5,"c":43,"v":515600},{"d":"2001-01-17","o":45.25,"h":53.75,"l":45.25,"c":47.25,"v":1227700},{"d":"2001-01-18","o":48,"h":52,"l":44.25,"c":51.5,"v":492950},{"d":"2001-01-19","o":52.25,"h":52.25,"l":44,"c":46.5,"v":844800},{"d":"2001-01-22","o":46.5,"h":46.5,"l":40,"c":44.5,"v":383075},{"d":"2001-01-23","o":42.25,"h":45.75,"l":40.5,"c":44,"v":276500},{"d":"2001-01-24","o":43.5,"h":45.5,"l":43.5,"c":43.5,"v":512625},{"d":"2001-01-25","o":43.75,"h":45,"l":42,"c":43.5,"v":285625},{"d":"2001-01-26","o":42.5,"h":43.25,"l":40.5,"c":41,"v":540725},{"d":"2001-01-29","o":42.25,"h":43,"l":40.5,"c":43,"v":352775},{"d":"2001-01-30","o":42.62,"h":43,"l":41.25,"c":42.75,"v":516825},{"d":"2001-01-31","o":44,"h":46,"l":43.5,"c":44.75,"v":972175},{"d":"2001-02-01","o":44,"h":45,"l":42.25,"c":43.5,"v":398550},{"d":"2001-02-02","o":44,"h":45.5,"l":42.25,"c":43.25,"v":224975},{"d":"2001-02-05","o":43,"h":44.75,"l":41,"c":43.75,"v":262450},{"d":"2001-02-06","o":43.75,"h":44,"l":41,"c":42.75,"v":213500},{"d":"2001-02-07","o":41.25,"h":43,"l":41.25,"c":42.5,"v":174475},{"d":"2001-02-08","o":42.75,"h":43.5,"l":41.75,"c":41.75,"v":196750},{"d":"2001-02-09","o":41.75,"h":42.5,"l":40,"c":42,"v":322000},{"d":"2001-02-12","o":42.12,"h":45.75,"l":42,"c":43.75,"v":390400},{"d":"2001-02-13","o":43.88,"h":44.25,"l":41.5,"c":41.75,"v":273000},{"d":"2001-02-14","o":42.25,"h":43.25,"l":40.5,"c":43,"v":868075},{"d":"2001-02-15","o":44.25,"h":44.75,"l":43,"c":43.75,"v":586650},{"d":"2001-02-16","o":42,"h":44.75,"l":40,"c":44.5,"v":367550},{"d":"2001-02-20","o":44.5,"h":44.75,"l":41.75,"c":42.25,"v":345400},{"d":"2001-02-21","o":40.75,"h":43,"l":40,"c":41.25,"v":209975},{"d":"2001-02-22","o":41.5,"h":42,"l":39,"c":40.75,"v":264225},{"d":"2001-02-23","o":40.12,"h":42,"l":39,"c":41.75,"v":183900},{"d":"2001-02-26","o":42,"h":56,"l":40,"c":47,"v":2133775},{"d":"2001-02-27","o":43,"h":45.25,"l":39,"c":40.38,"v":461525},{"d":"2001-02-28","o":39.5,"h":40.75,"l":36,"c":36.88,"v":396000},{"d":"2001-03-01","o":34.75,"h":50,"l":34.62,"c":40.25,"v":555000},{"d":"2001-03-02","o":39,"h":43,"l":38.5,"c":41.5,"v":321500},{"d":"2001-03-05","o":41.75,"h":42.25,"l":40,"c":41.75,"v":129975},{"d":"2001-03-06","o":42.12,"h":45.5,"l":42,"c":44.75,"v":209275},{"d":"2001-03-07","o":44.5,"h":45.25,"l":43.5,"c":44,"v":236675},{"d":"2001-03-08","o":44,"h":46.5,"l":43.75,"c":44.75,"v":436725},{"d":"2001-03-09","o":44,"h":44.5,"l":43.25,"c":44.5,"v":270775},{"d":"2001-03-12","o":43.75,"h":45.25,"l":43,"c":45,"v":210825},{"d":"2001-03-13","o":45,"h":46.25,"l":43.75,"c":46,"v":230325},{"d":"2001-03-14","o":44.25,"h":47,"l":43.75,"c":45.75,"v":139950},{"d":"2001-03-15","o":46,"h":46.25,"l":43.5,"c":44,"v":246675},{"d":"2001-03-16","o":43.25,"h":44,"l":37.5,"c":38,"v":501200},{"d":"2001-03-19","o":39.5,"h":41.5,"l":36.5,"c":39.75,"v":472125},{"d":"2001-03-20","o":39.5,"h":42.25,"l":39.5,"c":40.75,"v":172925},{"d":"2001-03-21","o":41,"h":44.75,"l":40.5,"c":43.25,"v":98575},{"d":"2001-03-22","o":43.25,"h":44.5,"l":40.5,"c":44.25,"v":140375},{"d":"2001-03-23","o":45.5,"h":47,"l":43,"c":45.5,"v":411375},{"d":"2001-03-26","o":45.75,"h":46.25,"l":44.75,"c":45.5,"v":163625},{"d":"2001-03-27","o":45.5,"h":50.75,"l":45.25,"c":50.5,"v":356500},{"d":"2001-03-28","o":47.75,"h":50,"l":46.5,"c":46.5,"v":565900},{"d":"2001-03-29","o":46.25,"h":48.25,"l":44.25,"c":44.25,"v":245500},{"d":"2001-03-30","o":45,"h":47.5,"l":44.5,"c":46.25,"v":300575},{"d":"2001-04-02","o":46.5,"h":47,"l":40.75,"c":42,"v":319325},{"d":"2001-04-03","o":41,"h":42.5,"l":37.25,"c":37.5,"v":188400},{"d":"2001-04-04","o":36,"h":41.75,"l":35,"c":39.5,"v":386150},{"d":"2001-04-05","o":41.25,"h":48.75,"l":41.25,"c":47.25,"v":406650},{"d":"2001-04-06","o":44.5,"h":47.25,"l":44.25,"c":46.5,"v":177075},{"d":"2001-04-09","o":46.2,"h":47.8,"l":45,"c":47,"v":183150},{"d":"2001-04-10","o":47,"h":48.8,"l":45.64,"c":48.8,"v":396100},{"d":"2001-04-11","o":52.96,"h":55,"l":49.6,"c":50.28,"v":626950},{"d":"2001-04-12","o":49.48,"h":53.2,"l":49.44,"c":52.2,"v":669700},{"d":"2001-04-16","o":51.96,"h":52.8,"l":50.04,"c":52.4,"v":135075},{"d":"2001-04-17","o":51.56,"h":52.88,"l":50.04,"c":52.2,"v":196150},{"d":"2001-04-18","o":53.72,"h":60.16,"l":52,"c":53.6,"v":1002875},{"d":"2001-04-19","o":54.36,"h":59.96,"l":53.68,"c":58.92,"v":463875},{"d":"2001-04-20","o":56.84,"h":59.48,"l":55.96,"c":59.08,"v":1050350},{"d":"2001-04-23","o":59.52,"h":60.08,"l":54.48,"c":59.6,"v":465450},{"d":"2001-04-24","o":59.88,"h":60.52,"l":58.4,"c":59.84,"v":412175},{"d":"2001-04-25","o":58.96,"h":59.84,"l":55.6,"c":58.4,"v":404600},{"d":"2001-04-26","o":58.2,"h":60.4,"l":58.04,"c":59,"v":337725},{"d":"2001-04-27","o":60,"h":60.4,"l":58.88,"c":59.2,"v":353300},{"d":"2001-04-30","o":60.52,"h":63,"l":59.56,"c":60.04,"v":828750},{"d":"2001-05-01","o":60.24,"h":60.52,"l":59,"c":60.04,"v":302350},{"d":"2001-05-02","o":60.92,"h":62.6,"l":59.48,"c":62.32,"v":268475},{"d":"2001-05-03","o":60.36,"h":61.92,"l":59.8,"c":61.44,"v":220225},{"d":"2001-05-04","o":59.56,"h":60.2,"l":56.56,"c":57.4,"v":234200},{"d":"2001-05-07","o":57.28,"h":59.4,"l":57.24,"c":58.4,"v":184550},{"d":"2001-05-08","o":60,"h":62.44,"l":58.6,"c":62.36,"v":642125},{"d":"2001-05-09","o":61.92,"h":69.08,"l":61.2,"c":67.76,"v":591725},{"d":"2001-05-10","o":70.52,"h":71.28,"l":62.68,"c":64.4,"v":556600},{"d":"2001-05-11","o":63.96,"h":66,"l":63.72,"c":65.28,"v":242250},{"d":"2001-05-14","o":64.6,"h":64.8,"l":61.4,"c":62.36,"v":202525},{"d":"2001-05-15","o":62.96,"h":67.2,"l":60.96,"c":66.48,"v":155375},{"d":"2001-05-16","o":65.16,"h":71.8,"l":65,"c":71.56,"v":430825},{"d":"2001-05-17","o":71.88,"h":74.4,"l":71.88,"c":73.56,"v":453325},{"d":"2001-05-18","o":73.24,"h":73.24,"l":69.96,"c":71.28,"v":257300},{"d":"2001-05-21","o":71.64,"h":71.92,"l":70,"c":70.72,"v":305325},{"d":"2001-05-22","o":70.8,"h":72.6,"l":70.56,"c":70.8,"v":180400},{"d":"2001-05-23","o":70.68,"h":70.88,"l":64.68,"c":65.04,"v":165900},{"d":"2001-05-24","o":66.4,"h":67.4,"l":65.08,"c":66.52,"v":157000},{"d":"2001-05-25","o":66.92,"h":68.12,"l":66.4,"c":67.64,"v":101625},{"d":"2001-05-29","o":66,"h":66.8,"l":61,"c":61.08,"v":138525},{"d":"2001-05-30","o":58.4,"h":58.6,"l":50.8,"c":54.2,"v":479500},{"d":"2001-05-31","o":55.2,"h":61.24,"l":55.04,"c":59.44,"v":274525},{"d":"2001-06-01","o":60.64,"h":62.4,"l":59.84,"c":62.36,"v":116400},{"d":"2001-06-04","o":62.2,"h":62.36,"l":60.24,"c":61.52,"v":70800},{"d":"2001-06-05","o":61.6,"h":65.6,"l":61.48,"c":65.6,"v":290875},{"d":"2001-06-06","o":65.28,"h":65.6,"l":63.6,"c":64.48,"v":174275},{"d":"2001-06-07","o":63.96,"h":72.4,"l":63.96,"c":71.64,"v":823875},{"d":"2001-06-08","o":71.96,"h":71.96,"l":65.64,"c":67.56,"v":232150},{"d":"2001-06-11","o":67.28,"h":67.4,"l":64.12,"c":67.4,"v":95000},{"d":"2001-06-12","o":65.2,"h":65.44,"l":60.8,"c":63.08,"v":339850},{"d":"2001-06-13","o":64.2,"h":65,"l":62.04,"c":62.4,"v":184950},{"d":"2001-06-14","o":60.8,"h":61.4,"l":57.4,"c":57.8,"v":127975},{"d":"2001-06-15","o":56.6,"h":58.2,"l":55.04,"c":57.32,"v":355725},{"d":"2001-06-18","o":58.96,"h":60.56,"l":56.52,"c":58.4,"v":213225},{"d":"2001-06-19","o":60,"h":60.4,"l":55.6,"c":56.96,"v":214900},{"d":"2001-06-20","o":55.4,"h":58.12,"l":54.56,"c":57.76,"v":371275},{"d":"2001-06-21","o":58.28,"h":60.12,"l":54.76,"c":55.76,"v":300650},{"d":"2001-06-22","o":56,"h":59.04,"l":55.8,"c":57.52,"v":210950},{"d":"2001-06-25","o":58.2,"h":60.2,"l":57.68,"c":59.6,"v":144400},{"d":"2001-06-26","o":57.76,"h":58.32,"l":56,"c":57.4,"v":150625},{"d":"2001-06-27","o":56.24,"h":58.28,"l":56,"c":56.68,"v":58600},{"d":"2001-06-28","o":56.72,"h":61.44,"l":56.72,"c":60.76,"v":408375},{"d":"2001-06-29","o":60.92,"h":62.28,"l":57.6,"c":59.2,"v":701700},{"d":"2001-07-02","o":59.6,"h":60,"l":55.96,"c":56.36,"v":361550},{"d":"2001-07-03","o":57,"h":57,"l":53.04,"c":53.6,"v":230975},{"d":"2001-07-05","o":53.24,"h":57.56,"l":52.52,"c":56.52,"v":170900},{"d":"2001-07-06","o":54.28,"h":54.28,"l":51.4,"c":53.4,"v":439625},{"d":"2001-07-09","o":53.72,"h":55,"l":51.6,"c":54.04,"v":174825},{"d":"2001-07-10","o":54.4,"h":54.56,"l":51.08,"c":51.56,"v":208700},{"d":"2001-07-11","o":51.28,"h":52.8,"l":49.28,"c":51.96,"v":159375},{"d":"2001-07-12","o":53.08,"h":55.4,"l":52.88,"c":54,"v":349600},{"d":"2001-07-13","o":54,"h":56,"l":53.24,"c":55.84,"v":139975},{"d":"2001-07-16","o":55.8,"h":55.84,"l":51.2,"c":51.28,"v":529125},{"d":"2001-07-17","o":50.76,"h":53.36,"l":49.6,"c":53.24,"v":176850},{"d":"2001-07-18","o":51.92,"h":56.2,"l":51.52,"c":55.76,"v":257125},{"d":"2001-07-19","o":56.16,"h":58.4,"l":55.4,"c":55.48,"v":173850},{"d":"2001-07-20","o":55.68,"h":57.24,"l":52.44,"c":55.44,"v":93775},{"d":"2001-07-23","o":55.92,"h":58.4,"l":55.92,"c":57.16,"v":118025},{"d":"2001-07-24","o":57.12,"h":57.52,"l":55.6,"c":56.2,"v":256150},{"d":"2001-07-25","o":55.68,"h":56.2,"l":53.44,"c":54.76,"v":305550},{"d":"2001-07-26","o":50.64,"h":55.12,"l":48.68,"c":54.08,"v":514175},{"d":"2001-07-27","o":53.84,"h":56.4,"l":53.2,"c":56.16,"v":208850},{"d":"2001-07-30","o":56.04,"h":57.64,"l":54.24,"c":56.4,"v":214425},{"d":"2001-07-31","o":56.24,"h":58.4,"l":54.64,"c":56.68,"v":163975},{"d":"2001-08-01","o":57.4,"h":60.4,"l":57.4,"c":59.4,"v":236500},{"d":"2001-08-02","o":60.4,"h":61.2,"l":59,"c":61,"v":342250},{"d":"2001-08-03","o":60.68,"h":60.76,"l":58.4,"c":60.44,"v":99200},{"d":"2001-08-06","o":59.88,"h":60.16,"l":57.84,"c":59.52,"v":105400},{"d":"2001-08-07","o":59.56,"h":59.56,"l":54.6,"c":55.64,"v":223525},{"d":"2001-08-08","o":54.84,"h":56.56,"l":51.4,"c":51.92,"v":263250},{"d":"2001-08-09","o":51.2,"h":54.4,"l":50.68,"c":53.04,"v":88175},{"d":"2001-08-10","o":53.32,"h":54.4,"l":51.36,"c":54.04,"v":64775},{"d":"2001-08-13","o":54.28,"h":55.92,"l":54.2,"c":55.92,"v":36050},{"d":"2001-08-14","o":55.72,"h":56.36,"l":54.8,"c":55.24,"v":54225},{"d":"2001-08-15","o":56,"h":56.04,"l":54.44,"c":55.44,"v":197575},{"d":"2001-08-16","o":55.2,"h":55.88,"l":52.56,"c":55.88,"v":174575},{"d":"2001-08-17","o":54.84,"h":55.44,"l":53,"c":54.04,"v":202750},{"d":"2001-08-20","o":53.56,"h":54.44,"l":52.48,"c":53.88,"v":63925},{"d":"2001-08-21","o":54.48,"h":54.8,"l":51.8,"c":52.44,"v":147400},{"d":"2001-08-22","o":53.2,"h":54.2,"l":52.08,"c":53,"v":226400},{"d":"2001-08-23","o":52.72,"h":56.48,"l":52.72,"c":56.36,"v":245275},{"d":"2001-08-24","o":56.8,"h":59.52,"l":56,"c":59.4,"v":131475},{"d":"2001-08-27","o":58.6,"h":59.4,"l":58.08,"c":58.44,"v":128475},{"d":"2001-08-28","o":58.32,"h":58.36,"l":55.24,"c":56.4,"v":209075},{"d":"2001-08-29","o":56.4,"h":56.8,"l":53.64,"c":55.88,"v":455300},{"d":"2001-08-30","o":54.6,"h":56.4,"l":52.8,"c":56.28,"v":177600},{"d":"2001-08-31","o":54.8,"h":57,"l":54.6,"c":55.8,"v":188900},{"d":"2001-09-04","o":55.8,"h":56.32,"l":54.32,"c":55.28,"v":151750},{"d":"2001-09-05","o":55.64,"h":57,"l":53.2,"c":56.04,"v":229150},{"d":"2001-09-06","o":54.32,"h":55.6,"l":53.44,"c":55.04,"v":165350},{"d":"2001-09-07","o":55,"h":56.04,"l":54.2,"c":55.8,"v":187075},{"d":"2001-09-10","o":55.44,"h":55.44,"l":52.4,"c":52.6,"v":224000},{"d":"2001-09-17","o":48.96,"h":51.6,"l":45.36,"c":47.88,"v":263325},{"d":"2001-09-18","o":47.88,"h":49.08,"l":46.8,"c":47.96,"v":435225},{"d":"2001-09-19","o":47.84,"h":48.4,"l":41.64,"c":43.2,"v":303475},{"d":"2001-09-20","o":43.2,"h":44.24,"l":39.6,"c":39.96,"v":223475},{"d":"2001-09-21","o":37.44,"h":39.08,"l":34.8,"c":36,"v":281425},{"d":"2001-09-24","o":37.6,"h":39.84,"l":37.4,"c":39,"v":163775},{"d":"2001-09-25","o":39.52,"h":42.92,"l":38.44,"c":40.84,"v":312025},{"d":"2001-09-26","o":41.52,"h":41.76,"l":36.28,"c":38.16,"v":198200},{"d":"2001-09-27","o":37.4,"h":38.04,"l":34.2,"c":35.08,"v":182250},{"d":"2001-09-28","o":36.96,"h":40.4,"l":35.96,"c":37.8,"v":404250},{"d":"2001-10-01","o":37.08,"h":39,"l":35.2,"c":36.04,"v":186000},{"d":"2001-10-02","o":36.8,"h":38.12,"l":35.84,"c":36.2,"v":176450},{"d":"2001-10-03","o":36.6,"h":41.56,"l":35.52,"c":41.32,"v":530575},{"d":"2001-10-04","o":41.76,"h":42.28,"l":39.84,"c":40.88,"v":230300},{"d":"2001-10-05","o":40.4,"h":40.8,"l":39.16,"c":39.56,"v":195925},{"d":"2001-10-08","o":39.2,"h":43.48,"l":38,"c":42.76,"v":216875},{"d":"2001-10-09","o":42.8,"h":44.24,"l":41.2,"c":42.04,"v":193200},{"d":"2001-10-10","o":42.08,"h":45.32,"l":42.04,"c":45.04,"v":178825},{"d":"2001-10-11","o":45.2,"h":49.48,"l":45.16,"c":48.84,"v":159025},{"d":"2001-10-12","o":46.6,"h":50.24,"l":46,"c":48.04,"v":93925},{"d":"2001-10-15","o":46.88,"h":47.2,"l":42.12,"c":42.84,"v":224650},{"d":"2001-10-16","o":42.88,"h":44.4,"l":41.52,"c":42.64,"v":138200},{"d":"2001-10-17","o":44.12,"h":45.8,"l":41.4,"c":42,"v":166600},{"d":"2001-10-18","o":42.8,"h":43.2,"l":39.92,"c":40.2,"v":142375},{"d":"2001-10-19","o":41.12,"h":42.52,"l":40.04,"c":41.4,"v":110000},{"d":"2001-10-22","o":41.4,"h":46.2,"l":40.84,"c":45.12,"v":223150},{"d":"2001-10-23","o":45,"h":46.84,"l":45,"c":45.88,"v":70225},{"d":"2001-10-24","o":45.84,"h":46.72,"l":45.2,"c":46,"v":164550},{"d":"2001-10-25","o":44.6,"h":53.52,"l":43.64,"c":51.48,"v":570000},{"d":"2001-10-26","o":50.64,"h":53.68,"l":50.36,"c":53,"v":510650},{"d":"2001-10-29","o":51.44,"h":53.04,"l":49.68,"c":50.04,"v":255100},{"d":"2001-10-30","o":49.6,"h":50.2,"l":46.52,"c":48.4,"v":189225},{"d":"2001-10-31","o":48.52,"h":53,"l":48.36,"c":52.44,"v":253575},{"d":"2001-11-01","o":52.6,"h":55.92,"l":51.16,"c":55.56,"v":198275},{"d":"2001-11-02","o":53.68,"h":56.6,"l":53.68,"c":55.6,"v":159200},{"d":"2001-11-05","o":56.72,"h":59,"l":56,"c":56,"v":199675},{"d":"2001-11-06","o":55.16,"h":56,"l":53.2,"c":55.52,"v":278050},{"d":"2001-11-07","o":54.8,"h":56.92,"l":53.84,"c":55,"v":227400},{"d":"2001-11-08","o":54.84,"h":56.8,"l":54.52,"c":54.88,"v":297475},{"d":"2001-11-09","o":54.48,"h":55.2,"l":49.4,"c":51.2,"v":268575},{"d":"2001-11-12","o":52.56,"h":52.56,"l":46.44,"c":50.2,"v":164250},{"d":"2001-11-13","o":52.04,"h":55.8,"l":52,"c":53.96,"v":134625},{"d":"2001-11-14","o":55.04,"h":55.4,"l":51.8,"c":53.52,"v":78475},{"d":"2001-11-15","o":52.72,"h":56.24,"l":50.6,"c":54.12,"v":245500},{"d":"2001-11-16","o":54.08,"h":55.4,"l":53.24,"c":54.68,"v":74125},{"d":"2001-11-19","o":55.52,"h":56.2,"l":53.68,"c":55,"v":228800},{"d":"2001-11-20","o":54.44,"h":54.92,"l":51.56,"c":52.4,"v":100000},{"d":"2001-11-21","o":52.04,"h":53.56,"l":50.84,"c":52.28,"v":66850},{"d":"2001-11-23","o":52.6,"h":53,"l":51.04,"c":52.64,"v":17725},{"d":"2001-11-26","o":52.16,"h":55.96,"l":52.12,"c":54.64,"v":55175},{"d":"2001-11-27","o":54.2,"h":57.64,"l":52.68,"c":56.4,"v":129175},{"d":"2001-11-28","o":55.44,"h":56,"l":52.52,"c":52.84,"v":56525},{"d":"2001-11-29","o":53.92,"h":55,"l":52.84,"c":54.72,"v":60800},{"d":"2001-11-30","o":53,"h":54.84,"l":52.28,"c":54.44,"v":142125},{"d":"2001-12-03","o":53.36,"h":54.36,"l":52.12,"c":52.8,"v":62675},{"d":"2001-12-04","o":53.08,"h":56.72,"l":52.84,"c":56.72,"v":123900},{"d":"2001-12-05","o":56.76,"h":59.92,"l":56,"c":59.64,"v":253750},{"d":"2001-12-06","o":59.8,"h":60,"l":57.52,"c":59.44,"v":243200},{"d":"2001-12-07","o":59.2,"h":59.88,"l":55.92,"c":56.4,"v":116775},{"d":"2001-12-10","o":55.84,"h":56.64,"l":55,"c":56.08,"v":120175},{"d":"2001-12-11","o":56.8,"h":58.92,"l":56.56,"c":57.88,"v":95725},{"d":"2001-12-12","o":57.2,"h":59.88,"l":56.2,"c":56.48,"v":159650},{"d":"2001-12-13","o":55.88,"h":55.92,"l":51.88,"c":52.48,"v":164875},{"d":"2001-12-14","o":53.2,"h":55.2,"l":52,"c":53.56,"v":192575},{"d":"2001-12-17","o":53.36,"h":57.36,"l":53.32,"c":57.28,"v":203000},{"d":"2001-12-18","o":57.4,"h":58.2,"l":57.08,"c":57.6,"v":135525},{"d":"2001-12-19","o":56.2,"h":57.6,"l":55.2,"c":55.32,"v":153425},{"d":"2001-12-20","o":55.16,"h":55.6,"l":53.12,"c":54.68,"v":235600},{"d":"2001-12-21","o":55,"h":56,"l":54.44,"c":54.64,"v":102700},{"d":"2001-12-24","o":55.56,"h":56.52,"l":54.88,"c":54.96,"v":78300},{"d":"2001-12-26","o":54.76,"h":55.32,"l":52.4,"c":52.92,"v":203975},{"d":"2001-12-27","o":53.16,"h":54.4,"l":53.16,"c":54.2,"v":305325},{"d":"2001-12-28","o":54.48,"h":55,"l":52.4,"c":52.4,"v":136375},{"d":"2001-12-31","o":52.64,"h":53.6,"l":51.48,"c":51.56,"v":236925},{"d":"2002-01-02","o":51.44,"h":53.28,"l":51.4,"c":52.8,"v":212550},{"d":"2002-01-03","o":52.48,"h":59.08,"l":52.44,"c":58.84,"v":372450},{"d":"2002-01-04","o":58.68,"h":65.04,"l":58.44,"c":64.16,"v":550325},{"d":"2002-01-07","o":62.64,"h":64.32,"l":60.76,"c":60.96,"v":296200},{"d":"2002-01-08","o":60.8,"h":63.6,"l":60.08,"c":61.4,"v":142500},{"d":"2002-01-09","o":61.4,"h":63.04,"l":57.04,"c":59.56,"v":1731475},{"d":"2002-01-10","o":59.6,"h":59.6,"l":57.72,"c":58.4,"v":253550},{"d":"2002-01-11","o":58.8,"h":59.2,"l":56.8,"c":58.24,"v":158675},{"d":"2002-01-14","o":57.64,"h":59.52,"l":56.64,"c":59.16,"v":178175},{"d":"2002-01-15","o":58.4,"h":59,"l":56.24,"c":58.96,"v":244150},{"d":"2002-01-16","o":56.52,"h":56.96,"l":52.76,"c":53.92,"v":334325},{"d":"2002-01-17","o":54.56,"h":54.6,"l":51.84,"c":53.4,"v":362575},{"d":"2002-01-18","o":52.64,"h":53.2,"l":51.68,"c":52.64,"v":292650},{"d":"2002-01-22","o":52.4,"h":52.8,"l":48.52,"c":50.56,"v":206250},{"d":"2002-01-23","o":50.8,"h":53.2,"l":50.04,"c":52.88,"v":292475},{"d":"2002-01-24","o":53.04,"h":53.8,"l":52.48,"c":52.8,"v":198500},{"d":"2002-01-25","o":52,"h":53.16,"l":50.64,"c":52.4,"v":299175},{"d":"2002-01-28","o":52.08,"h":54,"l":52.04,"c":53.76,"v":170250},{"d":"2002-01-29","o":53.96,"h":54.4,"l":51.28,"c":51.48,"v":185225},{"d":"2002-01-30","o":52.08,"h":52.88,"l":50.4,"c":52.84,"v":141700},{"d":"2002-01-31","o":52.8,"h":55,"l":52.12,"c":54.96,"v":162425},{"d":"2002-02-01","o":54.8,"h":54.8,"l":53.4,"c":53.88,"v":118450},{"d":"2002-02-04","o":54.4,"h":55.4,"l":52.8,"c":52.8,"v":228350},{"d":"2002-02-05","o":53.16,"h":53.2,"l":49.6,"c":50.36,"v":469225},{"d":"2002-02-06","o":50.56,"h":50.6,"l":47.84,"c":48.84,"v":203350},{"d":"2002-02-07","o":49.08,"h":50.28,"l":47.92,"c":48,"v":202425},{"d":"2002-02-08","o":48.52,"h":49.28,"l":47.6,"c":49,"v":224550},{"d":"2002-02-11","o":49.2,"h":50.64,"l":48.04,"c":50.56,"v":160625},{"d":"2002-02-12","o":50.6,"h":50.8,"l":49,"c":49,"v":154525},{"d":"2002-02-13","o":49.6,"h":51.4,"l":48.88,"c":50.92,"v":504050},{"d":"2002-02-14","o":51.28,"h":53.84,"l":50.08,"c":50.12,"v":289750},{"d":"2002-02-15","o":50.36,"h":51,"l":48.08,"c":48.84,"v":99750},{"d":"2002-02-19","o":48.48,"h":48.84,"l":47.08,"c":47.44,"v":145825},{"d":"2002-02-20","o":47.88,"h":49.72,"l":47.4,"c":48.92,"v":179200},{"d":"2002-02-21","o":48.4,"h":48.8,"l":45.04,"c":45.92,"v":137975},{"d":"2002-02-22","o":45.6,"h":46.64,"l":44.84,"c":45.36,"v":130250},{"d":"2002-02-25","o":45.44,"h":48.2,"l":45.4,"c":47.96,"v":96075},{"d":"2002-02-26","o":47.76,"h":48.8,"l":47,"c":47.16,"v":116875},{"d":"2002-02-27","o":47.48,"h":50.76,"l":47.4,"c":49.4,"v":189575},{"d":"2002-02-28","o":48.92,"h":50.04,"l":48.28,"c":48.84,"v":83175},{"d":"2002-03-01","o":49.96,"h":54.44,"l":49.24,"c":53.32,"v":241050},{"d":"2002-03-04","o":53.4,"h":56.76,"l":53.12,"c":54.56,"v":178200},{"d":"2002-03-05","o":54.52,"h":56.96,"l":54.52,"c":55.6,"v":181050},{"d":"2002-03-06","o":55.64,"h":57.16,"l":52,"c":56.36,"v":235950},{"d":"2002-03-07","o":56.44,"h":57.88,"l":55.92,"c":56.8,"v":139250},{"d":"2002-03-08","o":56.96,"h":60,"l":56.72,"c":58,"v":201875},{"d":"2002-03-11","o":57.6,"h":58,"l":55.2,"c":55.56,"v":113025},{"d":"2002-03-12","o":54.56,"h":56.32,"l":53.36,"c":54.6,"v":85300},{"d":"2002-03-13","o":52.56,"h":53.68,"l":51.56,"c":51.68,"v":119475},{"d":"2002-03-14","o":51.6,"h":54.36,"l":51,"c":53.2,"v":111125},{"d":"2002-03-15","o":52.68,"h":54.48,"l":52.16,"c":53.72,"v":73275},{"d":"2002-03-18","o":53.76,"h":56.64,"l":53.4,"c":54.12,"v":134550},{"d":"2002-03-19","o":54.16,"h":54.48,"l":52.72,"c":52.72,"v":91500},{"d":"2002-03-20","o":52.52,"h":53.16,"l":51.4,"c":51.44,"v":135250},{"d":"2002-03-21","o":51.64,"h":53.12,"l":50.6,"c":53.04,"v":109750},{"d":"2002-03-22","o":52.8,"h":54.56,"l":51.32,"c":53.24,"v":218550},{"d":"2002-03-25","o":53.2,"h":54.8,"l":52.68,"c":53,"v":202975},{"d":"2002-03-26","o":53.16,"h":54.72,"l":52.28,"c":54.36,"v":185625},{"d":"2002-03-27","o":54.24,"h":54.68,"l":53.2,"c":54.36,"v":137200},{"d":"2002-03-28","o":54.92,"h":58.28,"l":54.92,"c":57.2,"v":277550},{"d":"2002-04-01","o":56.6,"h":57.72,"l":54.88,"c":57.24,"v":110600},{"d":"2002-04-02","o":56.96,"h":57,"l":55.28,"c":55.28,"v":121375},{"d":"2002-04-03","o":55.4,"h":56.24,"l":53.72,"c":55,"v":97325},{"d":"2002-04-04","o":54.72,"h":56.16,"l":53.52,"c":55.76,"v":81600},{"d":"2002-04-05","o":56.16,"h":56.28,"l":53,"c":53.68,"v":110050},{"d":"2002-04-08","o":52.32,"h":52.96,"l":49.4,"c":52.8,"v":298975},{"d":"2002-04-09","o":53.4,"h":53.48,"l":51.84,"c":52.4,"v":360825},{"d":"2002-04-10","o":52.56,"h":54.44,"l":51.76,"c":54.04,"v":250800},{"d":"2002-04-11","o":54,"h":55,"l":53.4,"c":54.08,"v":218000},{"d":"2002-04-12","o":54.76,"h":55.8,"l":54.08,"c":55.8,"v":163300},{"d":"2002-04-15","o":55.88,"h":57.08,"l":54.96,"c":55.44,"v":190900},{"d":"2002-04-16","o":56.72,"h":60.8,"l":56.4,"c":60.6,"v":291375},{"d":"2002-04-17","o":60.44,"h":61.88,"l":59.8,"c":60.4,"v":446550},{"d":"2002-04-18","o":59.64,"h":60.36,"l":55.76,"c":55.88,"v":363375},{"d":"2002-04-19","o":57.12,"h":58.84,"l":56.6,"c":58.36,"v":342925},{"d":"2002-04-22","o":57.88,"h":58.48,"l":55.84,"c":57.24,"v":239625},{"d":"2002-04-23","o":57.64,"h":57.84,"l":56.88,"c":57.4,"v":172975},{"d":"2002-04-24","o":57.52,"h":59.32,"l":56.48,"c":57.16,"v":313650},{"d":"2002-04-25","o":59.4,"h":60.56,"l":57.48,"c":58.48,"v":374650},{"d":"2002-04-26","o":58.4,"h":59.72,"l":55.2,"c":57,"v":298875},{"d":"2002-04-29","o":57.12,"h":58.36,"l":55.36,"c":56.28,"v":203200},{"d":"2002-04-30","o":56,"h":58.8,"l":56,"c":57.6,"v":254125},{"d":"2002-05-01","o":57.28,"h":58.48,"l":54.96,"c":57.16,"v":317800},{"d":"2002-05-02","o":56.88,"h":58.16,"l":54.8,"c":54.92,"v":227100},{"d":"2002-05-03","o":55.04,"h":55.08,"l":52.64,"c":54.24,"v":175875},{"d":"2002-05-06","o":54.44,"h":56,"l":53.72,"c":53.72,"v":119250},{"d":"2002-05-07","o":54.12,"h":54.76,"l":52,"c":52.8,"v":134975},{"d":"2002-05-08","o":54.8,"h":58.52,"l":54.6,"c":58.28,"v":395450},{"d":"2002-05-09","o":57.6,"h":58.36,"l":55.08,"c":55.4,"v":228450},{"d":"2002-05-10","o":55.6,"h":55.96,"l":51.8,"c":53.12,"v":145725},{"d":"2002-05-13","o":53.44,"h":56.44,"l":53.36,"c":56,"v":100675},{"d":"2002-05-14","o":57,"h":61.6,"l":56.92,"c":61.44,"v":298600},{"d":"2002-05-15","o":60.4,"h":60.8,"l":57.92,"c":59.72,"v":263400},{"d":"2002-05-16","o":59.4,"h":60.12,"l":57.76,"c":60,"v":128675},{"d":"2002-05-17","o":60.72,"h":61,"l":57.6,"c":59.12,"v":187550},{"d":"2002-05-20","o":58.64,"h":59,"l":57.44,"c":57.96,"v":95425},{"d":"2002-05-21","o":58,"h":58.64,"l":55.2,"c":55.76,"v":124325},{"d":"2002-05-22","o":55.64,"h":56.68,"l":54.4,"c":56.04,"v":142250},{"d":"2002-05-23","o":56.12,"h":56.64,"l":53.84,"c":54.88,"v":123450},{"d":"2002-05-24","o":52.72,"h":52.76,"l":50.52,"c":51.68,"v":395500},{"d":"2002-05-28","o":52,"h":52.8,"l":51.28,"c":52.76,"v":219125},{"d":"2002-05-29","o":52.16,"h":52.2,"l":49.92,"c":50.6,"v":227950},{"d":"2002-05-30","o":50,"h":50.28,"l":47.4,"c":49.36,"v":284625},{"d":"2002-05-31","o":49.4,"h":50.72,"l":48.52,"c":49.16,"v":292050},{"d":"2002-06-03","o":48.16,"h":48.72,"l":45.04,"c":45.8,"v":205250},{"d":"2002-06-04","o":45.52,"h":46.52,"l":43.32,"c":45.24,"v":318375},{"d":"2002-06-05","o":45.48,"h":46.24,"l":43.08,"c":44.24,"v":346850},{"d":"2002-06-06","o":43.12,"h":43.56,"l":41.92,"c":42.8,"v":245525},{"d":"2002-06-07","o":41,"h":43.36,"l":39.56,"c":42.8,"v":265150},{"d":"2002-06-10","o":43.12,"h":43.88,"l":41.92,"c":42.6,"v":160850},{"d":"2002-06-11","o":42.44,"h":43.2,"l":39,"c":39.2,"v":149825},{"d":"2002-06-12","o":38.88,"h":40.68,"l":38.88,"c":40,"v":293650},{"d":"2002-06-13","o":39.92,"h":44.12,"l":39.24,"c":41,"v":760800},{"d":"2002-06-14","o":40.12,"h":44.4,"l":39.2,"c":43.88,"v":397000},{"d":"2002-06-17","o":44.6,"h":47.96,"l":44.32,"c":47.36,"v":239125},{"d":"2002-06-18","o":47.16,"h":48.64,"l":45.92,"c":45.92,"v":288725},{"d":"2002-06-19","o":45.84,"h":45.84,"l":43.16,"c":44.04,"v":257475},{"d":"2002-06-20","o":44,"h":44.6,"l":41.76,"c":42.52,"v":157225},{"d":"2002-06-21","o":42,"h":43.36,"l":41.04,"c":41.12,"v":133325},{"d":"2002-06-24","o":41.04,"h":43.36,"l":40.04,"c":43.36,"v":244050},{"d":"2002-06-25","o":44.36,"h":44.72,"l":41.6,"c":42.28,"v":204350},{"d":"2002-06-26","o":41.2,"h":43.36,"l":39.92,"c":43.36,"v":204825},{"d":"2002-06-27","o":43.68,"h":48.2,"l":43.6,"c":47.52,"v":306950},{"d":"2002-06-28","o":47.6,"h":49.52,"l":45.04,"c":45.2,"v":713100},{"d":"2002-07-01","o":45.6,"h":45.6,"l":42.32,"c":42.32,"v":325200},{"d":"2002-07-02","o":41.84,"h":42.4,"l":40.12,"c":40.56,"v":283425},{"d":"2002-07-03","o":40.4,"h":42.36,"l":40.08,"c":42,"v":169725},{"d":"2002-07-05","o":43,"h":45.92,"l":43,"c":45.84,"v":67425},{"d":"2002-07-08","o":44.48,"h":46.56,"l":43.92,"c":44,"v":127400},{"d":"2002-07-09","o":43.8,"h":43.8,"l":41.48,"c":41.84,"v":162250},{"d":"2002-07-10","o":42.16,"h":42.8,"l":40,"c":40.32,"v":137900},{"d":"2002-07-11","o":40.2,"h":43.24,"l":39.56,"c":42.52,"v":278650},{"d":"2002-07-12","o":43.08,"h":44.2,"l":42.04,"c":42.52,"v":386975},{"d":"2002-07-15","o":42.32,"h":43.44,"l":40.76,"c":43.2,"v":210150},{"d":"2002-07-16","o":42.44,"h":44.88,"l":41.12,"c":41.24,"v":262000},{"d":"2002-07-17","o":42.4,"h":44.6,"l":40,"c":40.08,"v":184325},{"d":"2002-07-18","o":39.24,"h":42,"l":39,"c":39.2,"v":156275},{"d":"2002-07-19","o":39.24,"h":40.12,"l":37.68,"c":39.12,"v":215050},{"d":"2002-07-22","o":39.24,"h":39.96,"l":36.4,"c":36.44,"v":261000},{"d":"2002-07-23","o":36.8,"h":37,"l":31.08,"c":33.76,"v":502925},{"d":"2002-07-24","o":32,"h":34.8,"l":30.8,"c":33.6,"v":290400},{"d":"2002-07-25","o":33.2,"h":33.36,"l":29.84,"c":29.92,"v":247475},{"d":"2002-07-26","o":31.16,"h":31.72,"l":29.2,"c":29.6,"v":363600},{"d":"2002-07-29","o":30.44,"h":34.28,"l":30,"c":34.28,"v":191300},{"d":"2002-07-30","o":33.64,"h":35.52,"l":32.8,"c":35.12,"v":135125},{"d":"2002-07-31","o":34.52,"h":35.36,"l":31.6,"c":32,"v":428975},{"d":"2002-08-01","o":32,"h":32.76,"l":31.2,"c":31.76,"v":192150},{"d":"2002-08-02","o":31.36,"h":31.6,"l":29.6,"c":29.76,"v":177425},{"d":"2002-08-05","o":29.6,"h":30.6,"l":29.16,"c":29.16,"v":115600},{"d":"2002-08-06","o":30,"h":31.8,"l":29.96,"c":30.96,"v":148675},{"d":"2002-08-07","o":31.56,"h":32.72,"l":29.92,"c":31.44,"v":136025},{"d":"2002-08-08","o":31.08,"h":32.36,"l":30.28,"c":32.28,"v":103100},{"d":"2002-08-09","o":31.6,"h":32.28,"l":30.8,"c":31.6,"v":109250},{"d":"2002-08-12","o":31.64,"h":31.64,"l":30.04,"c":30.6,"v":138975},{"d":"2002-08-13","o":30.28,"h":30.96,"l":27.4,"c":28.16,"v":252800},{"d":"2002-08-14","o":28.12,"h":30.16,"l":26.88,"c":29.88,"v":166775},{"d":"2002-08-15","o":29.64,"h":31.32,"l":29.08,"c":29.6,"v":149425},{"d":"2002-08-16","o":29.52,"h":32.72,"l":29.52,"c":32.48,"v":109325},{"d":"2002-08-19","o":32.48,"h":34,"l":32.12,"c":33.2,"v":95775},{"d":"2002-08-20","o":33.2,"h":33.24,"l":31.96,"c":32.16,"v":97175},{"d":"2002-08-21","o":32.12,"h":35.8,"l":32,"c":35.8,"v":102675},{"d":"2002-08-22","o":35.76,"h":35.96,"l":34.28,"c":34.28,"v":187400},{"d":"2002-08-23","o":34.48,"h":34.48,"l":31.44,"c":31.64,"v":204225},{"d":"2002-08-26","o":31.84,"h":31.88,"l":30.08,"c":30.76,"v":207875},{"d":"2002-08-27","o":30.84,"h":30.96,"l":28.48,"c":28.52,"v":103125},{"d":"2002-08-28","o":28.8,"h":29.44,"l":27.96,"c":27.96,"v":158375},{"d":"2002-08-29","o":27.92,"h":28.2,"l":26,"c":27.96,"v":105300},{"d":"2002-08-30","o":27.48,"h":28.28,"l":27,"c":27.08,"v":59425},{"d":"2002-09-03","o":27.36,"h":27.36,"l":25.2,"c":26,"v":163150},{"d":"2002-09-04","o":25.4,"h":27.04,"l":24.2,"c":25.6,"v":167150},{"d":"2002-09-05","o":25.56,"h":25.56,"l":24.2,"c":24.68,"v":187025},{"d":"2002-09-06","o":25.24,"h":26.56,"l":25.24,"c":25.8,"v":167875},{"d":"2002-09-09","o":25.76,"h":25.76,"l":24.72,"c":24.84,"v":157150},{"d":"2002-09-10","o":25.16,"h":26.64,"l":25,"c":26.56,"v":211225},{"d":"2002-09-11","o":26.56,"h":27.52,"l":26.24,"c":26.4,"v":102825},{"d":"2002-09-12","o":26.16,"h":26.16,"l":23.84,"c":24.2,"v":138625},{"d":"2002-09-13","o":23.8,"h":24,"l":22.76,"c":22.92,"v":212050},{"d":"2002-09-16","o":22.92,"h":23.92,"l":22.2,"c":22.64,"v":132900},{"d":"2002-09-17","o":23.88,"h":23.92,"l":22.04,"c":22.04,"v":172575},{"d":"2002-09-18","o":22.16,"h":22.6,"l":20.8,"c":22.52,"v":590225},{"d":"2002-09-19","o":22.2,"h":22.2,"l":20.32,"c":20.36,"v":119300},{"d":"2002-09-20","o":20.96,"h":21.56,"l":19.72,"c":20.08,"v":225275},{"d":"2002-09-23","o":19.88,"h":19.88,"l":18.24,"c":18.68,"v":151075},{"d":"2002-09-24","o":18.44,"h":18.68,"l":17.6,"c":17.84,"v":264025},{"d":"2002-09-25","o":18.16,"h":20.36,"l":18.08,"c":19.88,"v":643450},{"d":"2002-09-26","o":20.4,"h":20.56,"l":18.84,"c":19.24,"v":208750},{"d":"2002-09-27","o":18.96,"h":19.2,"l":17.8,"c":18.56,"v":159525},{"d":"2002-09-30","o":18.32,"h":20.16,"l":18.2,"c":19.52,"v":248400},{"d":"2002-10-01","o":19.68,"h":19.88,"l":18.68,"c":19.84,"v":187100},{"d":"2002-10-02","o":19.76,"h":20.8,"l":19.24,"c":19.76,"v":105425},{"d":"2002-10-03","o":19.2,"h":19.44,"l":18.04,"c":18.08,"v":153975},{"d":"2002-10-04","o":18.08,"h":18.36,"l":16.4,"c":16.92,"v":271450},{"d":"2002-10-07","o":16.96,"h":16.96,"l":15.6,"c":15.92,"v":158900},{"d":"2002-10-08","o":15.92,"h":16.6,"l":13.76,"c":14.8,"v":444625},{"d":"2002-10-09","o":14.4,"h":14.8,"l":13.76,"c":14.16,"v":337150},{"d":"2002-10-10","o":14.76,"h":15.32,"l":13.76,"c":15.2,"v":571450},{"d":"2002-10-11","o":15.48,"h":16.68,"l":15.28,"c":16,"v":377750},{"d":"2002-10-14","o":15.96,"h":16.52,"l":15.4,"c":16.52,"v":165125},{"d":"2002-10-15","o":16.88,"h":19.2,"l":16.84,"c":18.76,"v":385650},{"d":"2002-10-16","o":18.16,"h":18.2,"l":16.56,"c":16.8,"v":415275},{"d":"2002-10-17","o":17.64,"h":18.64,"l":17.64,"c":18.52,"v":212375},{"d":"2002-10-18","o":18.56,"h":19.28,"l":17.64,"c":19,"v":121750},{"d":"2002-10-21","o":18.84,"h":19.88,"l":17.84,"c":19.8,"v":201625},{"d":"2002-10-22","o":19.52,"h":19.6,"l":17.76,"c":18.6,"v":187000},{"d":"2002-10-23","o":18.4,"h":20.24,"l":17.48,"c":20.24,"v":167825},{"d":"2002-10-24","o":20.48,"h":21.04,"l":19.08,"c":19.4,"v":241325},{"d":"2002-10-25","o":19.4,"h":20.4,"l":18.88,"c":20.28,"v":129150},{"d":"2002-10-28","o":20.32,"h":21.28,"l":20,"c":20,"v":161075},{"d":"2002-10-29","o":20,"h":20.44,"l":18.04,"c":19.36,"v":190975},{"d":"2002-10-30","o":19.24,"h":22.88,"l":19.12,"c":22.56,"v":209925},{"d":"2002-10-31","o":22.96,"h":23.2,"l":21.36,"c":21.52,"v":186350},{"d":"2002-11-01","o":21.52,"h":24,"l":21,"c":23.84,"v":193225},{"d":"2002-11-04","o":24.84,"h":27.2,"l":24.56,"c":25.84,"v":357075},{"d":"2002-11-05","o":25.76,"h":25.8,"l":23.8,"c":25.16,"v":240650},{"d":"2002-11-06","o":25.36,"h":27.88,"l":24.92,"c":27.52,"v":227975},{"d":"2002-11-07","o":27.48,"h":27.52,"l":25.16,"c":25.28,"v":174950},{"d":"2002-11-08","o":23.04,"h":25.24,"l":22.6,"c":24.4,"v":177150},{"d":"2002-11-11","o":24.12,"h":24.12,"l":22.16,"c":22.4,"v":117625},{"d":"2002-11-12","o":22.64,"h":24.04,"l":22,"c":23.44,"v":190500},{"d":"2002-11-13","o":22.96,"h":23.96,"l":22.6,"c":23,"v":118575},{"d":"2002-11-14","o":23.08,"h":26.64,"l":23.08,"c":26.44,"v":127800},{"d":"2002-11-15","o":25.8,"h":25.8,"l":24.36,"c":24.92,"v":107950},{"d":"2002-11-18","o":25.44,"h":26.64,"l":24.88,"c":25.4,"v":162875},{"d":"2002-11-19","o":25.28,"h":26,"l":24.48,"c":24.84,"v":298700},{"d":"2002-11-20","o":25,"h":27,"l":24.92,"c":26.88,"v":100150},{"d":"2002-11-21","o":26.92,"h":29.4,"l":26.72,"c":28.8,"v":214775},{"d":"2002-11-22","o":28.52,"h":30.44,"l":27.72,"c":30.4,"v":158175},{"d":"2002-11-25","o":31.24,"h":32.6,"l":31.04,"c":32.52,"v":268875},{"d":"2002-11-26","o":32.52,"h":32.52,"l":31.6,"c":32,"v":266175},{"d":"2002-11-27","o":32.4,"h":34.64,"l":32.2,"c":34.64,"v":284500},{"d":"2002-11-29","o":34.4,"h":34.84,"l":32.44,"c":32.68,"v":99225},{"d":"2002-12-02","o":32.8,"h":35.44,"l":32.8,"c":33.64,"v":139300},{"d":"2002-12-03","o":33.04,"h":33.16,"l":30.72,"c":30.88,"v":160400},{"d":"2002-12-04","o":29.6,"h":29.64,"l":28.32,"c":28.4,"v":175775},{"d":"2002-12-05","o":28.8,"h":29.44,"l":27,"c":27.04,"v":172175},{"d":"2002-12-06","o":26.44,"h":28.4,"l":26.44,"c":27.48,"v":172625},{"d":"2002-12-09","o":27.4,"h":27.48,"l":24.52,"c":24.52,"v":265775},{"d":"2002-12-10","o":24.56,"h":26.96,"l":24.56,"c":25.92,"v":291775},{"d":"2002-12-11","o":25.88,"h":26.72,"l":25.08,"c":25.4,"v":176350},{"d":"2002-12-12","o":25.64,"h":26.2,"l":24.92,"c":25.6,"v":278650},{"d":"2002-12-13","o":25.28,"h":25.28,"l":23.48,"c":23.6,"v":157375},{"d":"2002-12-16","o":23.96,"h":24.68,"l":23.48,"c":24.4,"v":145275},{"d":"2002-12-17","o":23.8,"h":25,"l":23.8,"c":24.2,"v":153275},{"d":"2002-12-18","o":24.12,"h":24.12,"l":22.08,"c":22.24,"v":179850},{"d":"2002-12-19","o":22.68,"h":23.2,"l":21.76,"c":23.08,"v":211150},{"d":"2002-12-20","o":21.4,"h":24.32,"l":21.2,"c":23.4,"v":723575},{"d":"2002-12-23","o":23.96,"h":24.32,"l":22.84,"c":24.16,"v":140325},{"d":"2002-12-24","o":23.84,"h":24,"l":23.36,"c":23.36,"v":38625},{"d":"2002-12-26","o":23.4,"h":24,"l":22.8,"c":23.16,"v":61250},{"d":"2002-12-27","o":23.04,"h":23.4,"l":22.44,"c":22.92,"v":111300},{"d":"2002-12-30","o":23.12,"h":23.2,"l":22.16,"c":22.44,"v":119475},{"d":"2002-12-31","o":22,"h":22.92,"l":21.84,"c":22.44,"v":280525},{"d":"2003-01-02","o":22.56,"h":23.48,"l":22.56,"c":23.32,"v":169550},{"d":"2003-01-03","o":23,"h":24.56,"l":22.76,"c":22.92,"v":366725},{"d":"2003-01-06","o":23,"h":23.8,"l":22.96,"c":23.24,"v":486025},{"d":"2003-01-07","o":23.8,"h":24.2,"l":22.76,"c":23.24,"v":186950},{"d":"2003-01-08","o":23.44,"h":23.64,"l":21.96,"c":22.32,"v":185750},{"d":"2003-01-09","o":23.12,"h":24.04,"l":22.8,"c":23.24,"v":462625},{"d":"2003-01-10","o":23.32,"h":24.2,"l":22.72,"c":23.88,"v":264975},{"d":"2003-01-13","o":25.28,"h":26.48,"l":24.04,"c":24.96,"v":502700},{"d":"2003-01-14","o":25.2,"h":26.76,"l":24.92,"c":26.76,"v":678150},{"d":"2003-01-15","o":26.68,"h":27.12,"l":24.96,"c":27.04,"v":324800},{"d":"2003-01-16","o":26.84,"h":28.08,"l":26.44,"c":27.2,"v":476075},{"d":"2003-01-17","o":26.56,"h":26.6,"l":25.04,"c":26.2,"v":352850},{"d":"2003-01-21","o":26.56,"h":27.32,"l":25.64,"c":25.8,"v":163200},{"d":"2003-01-22","o":25.6,"h":26.4,"l":25.56,"c":25.84,"v":202925},{"d":"2003-01-23","o":25.8,"h":26.64,"l":25.04,"c":26.08,"v":270725},{"d":"2003-01-24","o":25.96,"h":27.76,"l":25.8,"c":27.2,"v":543000},{"d":"2003-01-27","o":27,"h":27.44,"l":26.28,"c":26.6,"v":348325},{"d":"2003-01-28","o":26.8,"h":27.52,"l":25.96,"c":27.2,"v":286650},{"d":"2003-01-29","o":26.92,"h":28.88,"l":26.6,"c":28.56,"v":258525},{"d":"2003-01-30","o":29.08,"h":29.12,"l":26.76,"c":26.88,"v":268650},{"d":"2003-01-31","o":25.6,"h":26.88,"l":24.72,"c":26.44,"v":347275},{"d":"2003-02-03","o":26.52,"h":27.52,"l":26.24,"c":26.48,"v":206900},{"d":"2003-02-04","o":26.2,"h":26.68,"l":25.88,"c":26.56,"v":141500},{"d":"2003-02-05","o":26.68,"h":27.56,"l":26.2,"c":26.68,"v":140800},{"d":"2003-02-06","o":26.4,"h":26.68,"l":25.12,"c":25.44,"v":155150},{"d":"2003-02-07","o":25.84,"h":26.28,"l":24.96,"c":25,"v":152075},{"d":"2003-02-10","o":24.72,"h":25.52,"l":24.6,"c":25.16,"v":147475},{"d":"2003-02-11","o":25.2,"h":25.6,"l":24.56,"c":24.68,"v":161950},{"d":"2003-02-12","o":24.56,"h":25.32,"l":24.4,"c":24.76,"v":78325},{"d":"2003-02-13","o":24.8,"h":24.8,"l":23.76,"c":24.12,"v":172350},{"d":"2003-02-14","o":24.2,"h":25.32,"l":24.12,"c":25.16,"v":124225},{"d":"2003-02-18","o":25.28,"h":26.24,"l":25.28,"c":26,"v":102375},{"d":"2003-02-19","o":25.44,"h":26.24,"l":24.92,"c":24.96,"v":109825},{"d":"2003-02-20","o":25,"h":26.24,"l":24.84,"c":26,"v":117550},{"d":"2003-02-21","o":25.96,"h":25.96,"l":25.32,"c":25.48,"v":95675},{"d":"2003-02-24","o":25.16,"h":25.64,"l":24.84,"c":25.32,"v":154900},{"d":"2003-02-25","o":25,"h":25.16,"l":23.96,"c":24.56,"v":108025},{"d":"2003-02-26","o":24.6,"h":25.52,"l":24,"c":24.36,"v":74700},{"d":"2003-02-27","o":24.8,"h":25,"l":23.4,"c":24,"v":207475},{"d":"2003-02-28","o":24.04,"h":24.6,"l":23.92,"c":24.2,"v":89350},{"d":"2003-03-03","o":24.44,"h":25.12,"l":23.24,"c":23.32,"v":67950},{"d":"2003-03-04","o":23.12,"h":23.28,"l":21.72,"c":22,"v":332525},{"d":"2003-03-05","o":21.68,"h":22.04,"l":20.6,"c":20.76,"v":265950},{"d":"2003-03-06","o":20.8,"h":20.96,"l":19.64,"c":19.96,"v":195975},{"d":"2003-03-07","o":19.76,"h":19.76,"l":18.32,"c":18.84,"v":661475},{"d":"2003-03-10","o":19,"h":19,"l":18.12,"c":18.2,"v":87925},{"d":"2003-03-11","o":18.36,"h":18.36,"l":16.72,"c":17.36,"v":332175},{"d":"2003-03-12","o":17.28,"h":17.6,"l":16.6,"c":16.84,"v":1307000},{"d":"2003-03-13","o":17.4,"h":18.12,"l":17.2,"c":18.12,"v":297325},{"d":"2003-03-14","o":17.6,"h":18.28,"l":16.44,"c":16.6,"v":275175},{"d":"2003-03-17","o":16.8,"h":18.96,"l":16.52,"c":18.6,"v":274400},{"d":"2003-03-18","o":18.48,"h":20,"l":18.44,"c":19.64,"v":394050},{"d":"2003-03-19","o":19.6,"h":20.44,"l":19.56,"c":20.24,"v":276225},{"d":"2003-03-20","o":20.2,"h":21.4,"l":19.76,"c":21.12,"v":359500},{"d":"2003-03-21","o":21.6,"h":22.4,"l":20.84,"c":21.84,"v":316175},{"d":"2003-03-24","o":21,"h":21.4,"l":20.56,"c":20.64,"v":125900},{"d":"2003-03-25","o":20.64,"h":21.08,"l":20.12,"c":21,"v":207750},{"d":"2003-03-26","o":21,"h":21.04,"l":20.16,"c":20.28,"v":136525},{"d":"2003-03-27","o":20.08,"h":21.28,"l":19.92,"c":20.96,"v":136550},{"d":"2003-03-28","o":20.84,"h":20.96,"l":19.56,"c":19.88,"v":81050},{"d":"2003-03-31","o":19.56,"h":19.6,"l":18.68,"c":18.92,"v":192675},{"d":"2003-04-01","o":18.72,"h":19.4,"l":18.4,"c":19.16,"v":173300},{"d":"2003-04-02","o":19.52,"h":20.72,"l":19.52,"c":20.4,"v":252325},{"d":"2003-04-03","o":20.88,"h":20.88,"l":19.84,"c":20.08,"v":80025},{"d":"2003-04-04","o":20.08,"h":20.24,"l":18.88,"c":19.04,"v":171975},{"d":"2003-04-07","o":20,"h":20.4,"l":19.28,"c":19.64,"v":208725},{"d":"2003-04-08","o":19.36,"h":19.6,"l":18.16,"c":18.64,"v":142100},{"d":"2003-04-09","o":18.56,"h":19.64,"l":18.4,"c":18.6,"v":142875},{"d":"2003-04-10","o":18.72,"h":18.8,"l":18.48,"c":18.56,"v":142925},{"d":"2003-04-11","o":18.8,"h":19.08,"l":18.28,"c":18.36,"v":117950},{"d":"2003-04-14","o":18.24,"h":19.16,"l":18.04,"c":19.16,"v":249500},{"d":"2003-04-15","o":19.2,"h":19.2,"l":18.32,"c":19.16,"v":278050},{"d":"2003-04-16","o":19.24,"h":20.4,"l":19.2,"c":19.72,"v":287250},{"d":"2003-04-17","o":20.44,"h":21.2,"l":19.8,"c":21.12,"v":164775},{"d":"2003-04-21","o":21.08,"h":22,"l":20.6,"c":21.68,"v":116250},{"d":"2003-04-22","o":21.72,"h":22.88,"l":21.2,"c":22.76,"v":109600},{"d":"2003-04-23","o":22.6,"h":23.32,"l":22.04,"c":22.8,"v":160300},{"d":"2003-04-24","o":22.68,"h":23.04,"l":22.08,"c":22.68,"v":125975},{"d":"2003-04-25","o":22.88,"h":22.88,"l":20.92,"c":21.16,"v":165875},{"d":"2003-04-28","o":21.2,"h":22.8,"l":21.04,"c":22.16,"v":114525},{"d":"2003-04-29","o":22.12,"h":23.16,"l":21.8,"c":23.04,"v":223475},{"d":"2003-04-30","o":22.6,"h":23.16,"l":22.24,"c":22.72,"v":124525},{"d":"2003-05-01","o":22.6,"h":23,"l":22.12,"c":22.8,"v":139775},{"d":"2003-05-02","o":22.68,"h":22.76,"l":20.8,"c":22.48,"v":433400},{"d":"2003-05-05","o":22.4,"h":23.36,"l":22.28,"c":22.76,"v":247375},{"d":"2003-05-06","o":22.68,"h":23,"l":22,"c":22.2,"v":183725},{"d":"2003-05-07","o":21.92,"h":22.24,"l":21.44,"c":22.04,"v":147825},{"d":"2003-05-08","o":21.68,"h":21.8,"l":20.6,"c":20.68,"v":168225},{"d":"2003-05-09","o":21.16,"h":21.84,"l":20.96,"c":21.8,"v":117200},{"d":"2003-05-12","o":21.8,"h":22.2,"l":21.64,"c":21.88,"v":132225},{"d":"2003-05-13","o":21.8,"h":21.84,"l":21.16,"c":21.44,"v":132950},{"d":"2003-05-14","o":21.68,"h":21.68,"l":20.04,"c":20.08,"v":196275},{"d":"2003-05-15","o":20.16,"h":20.96,"l":19.16,"c":19.32,"v":366150},{"d":"2003-05-16","o":18.92,"h":19.32,"l":17.48,"c":18.24,"v":362800},{"d":"2003-05-19","o":17.96,"h":18.2,"l":17.04,"c":17.56,"v":279825},{"d":"2003-05-20","o":17.52,"h":18.4,"l":17.52,"c":18.16,"v":238550},{"d":"2003-05-21","o":18.2,"h":18.44,"l":17.96,"c":18.4,"v":478700},{"d":"2003-05-22","o":18.44,"h":19.76,"l":18.44,"c":19.48,"v":313950},{"d":"2003-05-23","o":19.4,"h":20,"l":19.28,"c":19.88,"v":274875},{"d":"2003-05-27","o":19.92,"h":21.4,"l":19.72,"c":20.92,"v":198225},{"d":"2003-05-28","o":21.28,"h":21.4,"l":20.4,"c":21.24,"v":253300},{"d":"2003-05-29","o":21.52,"h":22.04,"l":21.2,"c":21.4,"v":279750},{"d":"2003-05-30","o":21.28,"h":24,"l":21.2,"c":23.56,"v":485275},{"d":"2003-06-02","o":24.36,"h":25.16,"l":24,"c":24.84,"v":666075},{"d":"2003-06-03","o":24.48,"h":24.76,"l":22.6,"c":24.32,"v":458800},{"d":"2003-06-04","o":24.12,"h":25.84,"l":24.08,"c":25.72,"v":294925},{"d":"2003-06-05","o":25.64,"h":26.96,"l":24.88,"c":26.96,"v":746675},{"d":"2003-06-06","o":27.36,"h":31.56,"l":25.8,"c":26.4,"v":562825},{"d":"2003-06-09","o":26.36,"h":26.36,"l":23.36,"c":23.96,"v":683675},{"d":"2003-06-10","o":23.84,"h":25.24,"l":23.68,"c":25.24,"v":400200},{"d":"2003-06-11","o":24.72,"h":25.36,"l":23.92,"c":25.04,"v":287850},{"d":"2003-06-12","o":25.2,"h":25.24,"l":24,"c":24.72,"v":124900},{"d":"2003-06-13","o":24.8,"h":24.96,"l":23.8,"c":24.08,"v":188775},{"d":"2003-06-16","o":24.28,"h":25.56,"l":24.28,"c":25.28,"v":240300},{"d":"2003-06-17","o":25.64,"h":26.76,"l":25.4,"c":26.28,"v":363125},{"d":"2003-06-18","o":26.04,"h":27.16,"l":25.68,"c":26.6,"v":164200},{"d":"2003-06-19","o":26.52,"h":26.88,"l":25.48,"c":25.48,"v":158950},{"d":"2003-06-20","o":25.76,"h":26,"l":24.8,"c":25.24,"v":164600},{"d":"2003-06-23","o":25.76,"h":25.8,"l":23.6,"c":23.92,"v":213650},{"d":"2003-06-24","o":23.64,"h":24.16,"l":23.08,"c":23.52,"v":118125},{"d":"2003-06-25","o":23.6,"h":24.52,"l":23.4,"c":23.52,"v":189475},{"d":"2003-06-26","o":24.16,"h":24.52,"l":23.08,"c":24.24,"v":93700},{"d":"2003-06-27","o":23.76,"h":25.52,"l":23.72,"c":24.32,"v":209575},{"d":"2003-06-30","o":24.4,"h":25.88,"l":23.96,"c":24.44,"v":172400},{"d":"2003-07-01","o":24.44,"h":24.92,"l":23,"c":24.32,"v":211375},{"d":"2003-07-02","o":23.8,"h":25.64,"l":23.68,"c":25.32,"v":271275},{"d":"2003-07-03","o":24.8,"h":25.84,"l":24.36,"c":24.72,"v":87100},{"d":"2003-07-07","o":25.2,"h":26.96,"l":25.16,"c":26.4,"v":272975},{"d":"2003-07-08","o":26.52,"h":28.08,"l":26.2,"c":27.56,"v":328025},{"d":"2003-07-09","o":27.48,"h":30.28,"l":27.36,"c":29.16,"v":719175},{"d":"2003-07-10","o":29.2,"h":29.2,"l":27.32,"c":27.76,"v":246300},{"d":"2003-07-11","o":27.2,"h":29.16,"l":27.2,"c":28.84,"v":486925},{"d":"2003-07-14","o":30.12,"h":31.72,"l":29.92,"c":31.48,"v":446600},{"d":"2003-07-15","o":32.36,"h":34.4,"l":32,"c":33.92,"v":861750},{"d":"2003-07-16","o":34.36,"h":35,"l":32.64,"c":34.08,"v":655000},{"d":"2003-07-17","o":32.8,"h":33,"l":30.88,"c":31.2,"v":540600},{"d":"2003-07-18","o":31.44,"h":32.16,"l":30.6,"c":32,"v":197775},{"d":"2003-07-21","o":31.72,"h":31.76,"l":29.6,"c":30.16,"v":155875},{"d":"2003-07-22","o":30.56,"h":32.8,"l":30.44,"c":31.96,"v":568250},{"d":"2003-07-23","o":31.6,"h":34.84,"l":31.6,"c":34.2,"v":545350},{"d":"2003-07-24","o":34.52,"h":37.52,"l":34.28,"c":37.04,"v":806525},{"d":"2003-07-25","o":36.68,"h":37,"l":33.88,"c":35.52,"v":574825},{"d":"2003-07-28","o":35.6,"h":36.72,"l":35.28,"c":36.4,"v":255675},{"d":"2003-07-29","o":36.4,"h":36.84,"l":34.6,"c":35.56,"v":254950},{"d":"2003-07-30","o":31.48,"h":32,"l":29.36,"c":29.56,"v":801225},{"d":"2003-07-31","o":32,"h":32,"l":29.36,"c":29.44,"v":377975},{"d":"2003-08-01","o":29.6,"h":30.24,"l":28.72,"c":29,"v":393000},{"d":"2003-08-04","o":29.12,"h":30.12,"l":28.4,"c":29.68,"v":279425},{"d":"2003-08-05","o":29.68,"h":30,"l":28.16,"c":28.2,"v":157025},{"d":"2003-08-06","o":28.24,"h":28.52,"l":26.56,"c":27.04,"v":383325},{"d":"2003-08-07","o":27.2,"h":27.2,"l":26.12,"c":26.32,"v":351750},{"d":"2003-08-08","o":26.2,"h":27.2,"l":26,"c":26,"v":154550},{"d":"2003-08-11","o":26.16,"h":28.08,"l":25.48,"c":27.72,"v":290200},{"d":"2003-08-12","o":28,"h":28.68,"l":27.6,"c":28.48,"v":118275},{"d":"2003-08-13","o":28.64,"h":29.12,"l":27.92,"c":29,"v":155750},{"d":"2003-08-14","o":29.16,"h":29.8,"l":28.6,"c":29.52,"v":79375},{"d":"2003-08-15","o":29.84,"h":29.96,"l":29,"c":29.96,"v":47775},{"d":"2003-08-18","o":29.8,"h":32.4,"l":29.68,"c":32.04,"v":439425},{"d":"2003-08-19","o":32.4,"h":33.56,"l":31.96,"c":33.36,"v":317150},{"d":"2003-08-20","o":33.12,"h":34,"l":31.92,"c":33.96,"v":195675},{"d":"2003-08-21","o":34.08,"h":35.6,"l":34.08,"c":35.32,"v":249025},{"d":"2003-08-22","o":36.6,"h":37,"l":33.6,"c":34.2,"v":215925},{"d":"2003-08-25","o":34.28,"h":34.64,"l":32.88,"c":32.92,"v":146575},{"d":"2003-08-26","o":32.84,"h":33.16,"l":31.8,"c":32.92,"v":230425},{"d":"2003-08-27","o":32.64,"h":35.48,"l":32.64,"c":35.4,"v":248275},{"d":"2003-08-28","o":35.48,"h":35.48,"l":34.24,"c":34.56,"v":190600},{"d":"2003-08-29","o":34.32,"h":35.2,"l":34.12,"c":34.8,"v":151750},{"d":"2003-09-02","o":34.76,"h":35.96,"l":34.6,"c":35.32,"v":111000},{"d":"2003-09-03","o":35.68,"h":35.76,"l":33.92,"c":34.48,"v":207975},{"d":"2003-09-04","o":34.28,"h":35.4,"l":33.32,"c":35.4,"v":280300},{"d":"2003-09-05","o":35.12,"h":39.8,"l":34.8,"c":38.92,"v":773425},{"d":"2003-09-08","o":40.16,"h":40.72,"l":39.6,"c":40.52,"v":413825},{"d":"2003-09-09","o":40.28,"h":40.88,"l":39.24,"c":39.56,"v":218375},{"d":"2003-09-10","o":39,"h":39.12,"l":36,"c":36.64,"v":298500},{"d":"2003-09-11","o":37.32,"h":38.4,"l":36.4,"c":37.72,"v":235900},{"d":"2003-09-12","o":37.84,"h":38.48,"l":36.8,"c":38.2,"v":100575},{"d":"2003-09-15","o":38.2,"h":38.76,"l":36.88,"c":37.2,"v":179750},{"d":"2003-09-16","o":37.2,"h":38.6,"l":36.68,"c":37.96,"v":209025},{"d":"2003-09-17","o":37.88,"h":38.8,"l":37.8,"c":38.4,"v":114200},{"d":"2003-09-18","o":38.36,"h":39.72,"l":37.08,"c":39.72,"v":328050},{"d":"2003-09-19","o":39.12,"h":40,"l":38.16,"c":38.16,"v":246100},{"d":"2003-09-22","o":38,"h":38,"l":36.56,"c":36.76,"v":281850},{"d":"2003-09-23","o":37.08,"h":39.48,"l":36.92,"c":38,"v":562500},{"d":"2003-09-24","o":37.96,"h":38.4,"l":34.92,"c":35.12,"v":384675},{"d":"2003-09-25","o":35,"h":36.08,"l":33.92,"c":34.88,"v":450575},{"d":"2003-09-26","o":35.04,"h":35.2,"l":33.24,"c":33.48,"v":254100},{"d":"2003-09-29","o":33.64,"h":35.48,"l":33.6,"c":35.48,"v":335625},{"d":"2003-09-30","o":35.28,"h":35.28,"l":33,"c":33.2,"v":313225},{"d":"2003-10-01","o":33.52,"h":34.68,"l":33.52,"c":34.08,"v":189250},{"d":"2003-10-02","o":34.2,"h":35.08,"l":33.72,"c":33.76,"v":179625},{"d":"2003-10-03","o":34.64,"h":38.96,"l":34.24,"c":37.92,"v":640500},{"d":"2003-10-06","o":37.8,"h":38,"l":37.08,"c":37.32,"v":264175},{"d":"2003-10-07","o":37.16,"h":39.56,"l":37,"c":39.48,"v":253225},{"d":"2003-10-08","o":39.24,"h":39.6,"l":37.48,"c":37.64,"v":176350},{"d":"2003-10-09","o":38,"h":39.44,"l":37.92,"c":38.56,"v":283325},{"d":"2003-10-10","o":38.8,"h":39.32,"l":37.4,"c":37.84,"v":132825},{"d":"2003-10-13","o":37.44,"h":40.6,"l":37.24,"c":39.2,"v":257675},{"d":"2003-10-14","o":39.36,"h":40.56,"l":38.4,"c":40.32,"v":233075},{"d":"2003-10-15","o":41.24,"h":42.24,"l":40.52,"c":40.64,"v":413200},{"d":"2003-10-16","o":40.6,"h":40.84,"l":39.24,"c":40.84,"v":339275},{"d":"2003-10-17","o":41,"h":41,"l":38.92,"c":38.96,"v":191625},{"d":"2003-10-20","o":39,"h":39.88,"l":38.56,"c":38.8,"v":166575},{"d":"2003-10-21","o":38.8,"h":39.56,"l":38.8,"c":39.12,"v":192750},{"d":"2003-10-22","o":39,"h":39,"l":36.92,"c":37.24,"v":190000},{"d":"2003-10-23","o":36.4,"h":36.64,"l":34,"c":35,"v":265775},{"d":"2003-10-24","o":34.88,"h":36,"l":34.44,"c":35.12,"v":138500},{"d":"2003-10-27","o":35.24,"h":35.96,"l":34.84,"c":35.2,"v":159725},{"d":"2003-10-28","o":40.2,"h":40.76,"l":39.2,"c":40.04,"v":1887700},{"d":"2003-10-29","o":40,"h":42.72,"l":39.64,"c":42.48,"v":1038625},{"d":"2003-10-30","o":43.32,"h":44.2,"l":41.52,"c":42.08,"v":492275},{"d":"2003-10-31","o":41.92,"h":43.32,"l":41.68,"c":42.36,"v":419950},{"d":"2003-11-03","o":43,"h":46.4,"l":42.56,"c":45.92,"v":616925},{"d":"2003-11-04","o":46.04,"h":46.48,"l":45.16,"c":45.6,"v":369575},{"d":"2003-11-05","o":45.76,"h":45.8,"l":43,"c":44.6,"v":318250},{"d":"2003-11-06","o":44.72,"h":46.64,"l":44.2,"c":46.4,"v":456100},{"d":"2003-11-07","o":46.8,"h":48.28,"l":45.12,"c":45.68,"v":356900},{"d":"2003-11-10","o":46.48,"h":46.48,"l":43.28,"c":43.4,"v":271750},{"d":"2003-11-11","o":43.08,"h":44,"l":42.44,"c":43.4,"v":189725},{"d":"2003-11-12","o":44.2,"h":47.72,"l":44.2,"c":47.36,"v":510475},{"d":"2003-11-13","o":46.8,"h":47,"l":45.24,"c":46.76,"v":369200},{"d":"2003-11-14","o":46.88,"h":47.76,"l":44.04,"c":44.36,"v":291875},{"d":"2003-11-17","o":44.2,"h":44.2,"l":41.8,"c":43.64,"v":247800},{"d":"2003-11-18","o":43.6,"h":44.72,"l":42.2,"c":42.84,"v":321750},{"d":"2003-11-19","o":42.6,"h":43.2,"l":41.52,"c":42.92,"v":407875},{"d":"2003-11-20","o":42.64,"h":42.96,"l":41.16,"c":41.88,"v":336100},{"d":"2003-11-21","o":42.6,"h":43.08,"l":41.48,"c":42.84,"v":228000},{"d":"2003-11-24","o":43.32,"h":45.4,"l":43,"c":45.2,"v":295825},{"d":"2003-11-25","o":46.2,"h":46.96,"l":45.24,"c":45.76,"v":295050},{"d":"2003-11-26","o":46,"h":46.12,"l":44.08,"c":45.2,"v":191050},{"d":"2003-11-28","o":44.8,"h":45.96,"l":44.6,"c":45.8,"v":76200},{"d":"2003-12-01","o":46.04,"h":47,"l":45.64,"c":45.92,"v":239150},{"d":"2003-12-02","o":45.8,"h":46.84,"l":44.44,"c":44.6,"v":409725},{"d":"2003-12-03","o":45.32,"h":46.04,"l":43.6,"c":43.64,"v":412475},{"d":"2003-12-04","o":43.84,"h":44.36,"l":41.04,"c":42.32,"v":503950},{"d":"2003-12-05","o":42,"h":42.2,"l":39.6,"c":40.6,"v":528700},{"d":"2003-12-08","o":40.6,"h":41.28,"l":38.84,"c":39.8,"v":367350},{"d":"2003-12-09","o":40.2,"h":40.36,"l":37.68,"c":38,"v":429500},{"d":"2003-12-10","o":38.04,"h":38.4,"l":37.08,"c":37.6,"v":451775},{"d":"2003-12-11","o":37.2,"h":39.6,"l":37.2,"c":39.2,"v":243050},{"d":"2003-12-12","o":39.72,"h":40,"l":38.12,"c":39.44,"v":184975},{"d":"2003-12-15","o":41.64,"h":41.68,"l":37.44,"c":37.68,"v":274150},{"d":"2003-12-16","o":38.24,"h":38.92,"l":36.96,"c":38.64,"v":286925},{"d":"2003-12-17","o":38.32,"h":38.64,"l":37.24,"c":38.2,"v":225200},{"d":"2003-12-18","o":38.2,"h":39.92,"l":37.44,"c":39.6,"v":231025},{"d":"2003-12-19","o":39.84,"h":40.36,"l":38.56,"c":39.56,"v":415925},{"d":"2003-12-22","o":38.72,"h":40.2,"l":37.92,"c":39.16,"v":190250},{"d":"2003-12-23","o":38.88,"h":40.8,"l":38.6,"c":40.76,"v":167400},{"d":"2003-12-24","o":40.48,"h":41,"l":40.04,"c":40.12,"v":92500},{"d":"2003-12-26","o":40.56,"h":40.8,"l":40.12,"c":40.44,"v":28275},{"d":"2003-12-29","o":40.32,"h":41.88,"l":40.2,"c":41.88,"v":160250},{"d":"2003-12-30","o":41.2,"h":41.76,"l":40.64,"c":41.76,"v":167825},{"d":"2003-12-31","o":41.44,"h":41.76,"l":40.52,"c":41.08,"v":217200},{"d":"2004-01-02","o":41.6,"h":41.72,"l":39.56,"c":40,"v":143925},{"d":"2004-01-05","o":41.04,"h":42.52,"l":40.96,"c":42.08,"v":223225},{"d":"2004-01-06","o":42.2,"h":44,"l":42.2,"c":43.2,"v":321525},{"d":"2004-01-07","o":42.8,"h":44.88,"l":42.44,"c":44.12,"v":347775},{"d":"2004-01-08","o":44.2,"h":45.6,"l":43.64,"c":45.4,"v":289950},{"d":"2004-01-09","o":44.48,"h":46.64,"l":43.48,"c":45.76,"v":330775},{"d":"2004-01-12","o":45.28,"h":47.44,"l":45.2,"c":47,"v":250675},{"d":"2004-01-13","o":46.36,"h":47.12,"l":43.2,"c":45.76,"v":372125},{"d":"2004-01-14","o":45.4,"h":45.96,"l":44,"c":45.4,"v":209950},{"d":"2004-01-15","o":44.88,"h":46.24,"l":43.2,"c":45.28,"v":312975},{"d":"2004-01-16","o":49.04,"h":53.04,"l":48.8,"c":50.24,"v":1220575},{"d":"2004-01-20","o":52,"h":52.96,"l":49.04,"c":52.88,"v":535325},{"d":"2004-01-21","o":52.32,"h":52.4,"l":49.52,"c":51.08,"v":480750},{"d":"2004-01-22","o":51.28,"h":52,"l":48.64,"c":48.92,"v":317200},{"d":"2004-01-23","o":48.8,"h":49.32,"l":45.92,"c":47.24,"v":367875},{"d":"2004-01-26","o":47.24,"h":47.84,"l":46,"c":46.04,"v":391600},{"d":"2004-01-27","o":46.2,"h":47.28,"l":44.28,"c":45.76,"v":425200},{"d":"2004-01-28","o":46.04,"h":47,"l":43,"c":43.72,"v":528675},{"d":"2004-01-29","o":46.4,"h":47.32,"l":45.12,"c":46.56,"v":1361675},{"d":"2004-01-30","o":47,"h":51.44,"l":46.64,"c":50.4,"v":834250},{"d":"2004-02-02","o":50.84,"h":52.2,"l":48.56,"c":49.12,"v":476175},{"d":"2004-02-03","o":48.96,"h":49.6,"l":47.48,"c":48.08,"v":291800},{"d":"2004-02-04","o":47.76,"h":48.12,"l":46,"c":46.2,"v":439150},{"d":"2004-02-05","o":46.96,"h":48.6,"l":46.68,"c":47.28,"v":340125},{"d":"2004-02-06","o":47.08,"h":50.68,"l":47.08,"c":50.36,"v":289350},{"d":"2004-02-09","o":50.08,"h":51,"l":49,"c":49.72,"v":312975},{"d":"2004-02-10","o":50.08,"h":50.48,"l":48.24,"c":50.12,"v":213075},{"d":"2004-02-11","o":49.4,"h":51,"l":48.92,"c":48.92,"v":316725},{"d":"2004-02-12","o":48.92,"h":50,"l":48,"c":48.04,"v":311675},{"d":"2004-02-13","o":48.6,"h":49.08,"l":46.64,"c":47,"v":330800},{"d":"2004-02-17","o":48.24,"h":48.56,"l":47.24,"c":48.52,"v":326000},{"d":"2004-02-18","o":49.24,"h":49.84,"l":48.6,"c":49,"v":411375},{"d":"2004-02-19","o":50.8,"h":50.84,"l":47.64,"c":48,"v":418125},{"d":"2004-02-20","o":48.08,"h":48.2,"l":46.16,"c":47.04,"v":245000},{"d":"2004-02-23","o":47.56,"h":47.8,"l":44.44,"c":45,"v":478025},{"d":"2004-02-24","o":44.52,"h":45.28,"l":43.64,"c":44.56,"v":516725},{"d":"2004-02-25","o":44.6,"h":45.8,"l":44.4,"c":45.64,"v":129050},{"d":"2004-02-26","o":45.08,"h":46.72,"l":44.76,"c":46.72,"v":249400},{"d":"2004-02-27","o":46.76,"h":46.96,"l":44.8,"c":45.76,"v":369075},{"d":"2004-03-01","o":45.72,"h":46.8,"l":44.72,"c":46.32,"v":258725},{"d":"2004-03-02","o":46.6,"h":46.84,"l":45.32,"c":45.76,"v":288375},{"d":"2004-03-03","o":45.64,"h":45.92,"l":44.08,"c":44.24,"v":244925},{"d":"2004-03-04","o":44.08,"h":45.16,"l":44,"c":44.88,"v":209700},{"d":"2004-03-05","o":43.76,"h":45.12,"l":43.24,"c":44.08,"v":210675},{"d":"2004-03-08","o":44.4,"h":44.96,"l":41,"c":41.32,"v":325625},{"d":"2004-03-09","o":40.88,"h":41.64,"l":39.72,"c":40.36,"v":289775},{"d":"2004-03-10","o":40.2,"h":40.72,"l":38.52,"c":38.64,"v":419275},{"d":"2004-03-11","o":38.96,"h":40.56,"l":38.24,"c":39.56,"v":630375},{"d":"2004-03-12","o":40.2,"h":41.92,"l":40.04,"c":41.56,"v":323950},{"d":"2004-03-15","o":41.2,"h":41.36,"l":39.4,"c":39.52,"v":218300},{"d":"2004-03-16","o":40.36,"h":41.16,"l":38.84,"c":40.4,"v":257175},{"d":"2004-03-17","o":40.6,"h":42.12,"l":40.08,"c":41.96,"v":303350},{"d":"2004-03-18","o":41.64,"h":43,"l":41.32,"c":41.6,"v":442625},{"d":"2004-03-19","o":42.32,"h":42.4,"l":39.96,"c":39.96,"v":155100},{"d":"2004-03-22","o":39.92,"h":39.92,"l":37.8,"c":38,"v":291650},{"d":"2004-03-23","o":38.8,"h":39.72,"l":37.8,"c":39.16,"v":258525},{"d":"2004-03-24","o":39.4,"h":40.64,"l":38.88,"c":39.68,"v":240450},{"d":"2004-03-25","o":39.88,"h":42.36,"l":39.88,"c":42.08,"v":241600},{"d":"2004-03-26","o":42,"h":43.28,"l":41.72,"c":43,"v":409975},{"d":"2004-03-29","o":43.4,"h":44.56,"l":43.32,"c":44.2,"v":458450},{"d":"2004-03-30","o":44.08,"h":44.4,"l":43.48,"c":44.2,"v":167475},{"d":"2004-03-31","o":44.36,"h":44.48,"l":43.36,"c":44.48,"v":228450},{"d":"2004-04-01","o":44.36,"h":44.88,"l":44,"c":44.48,"v":245225},{"d":"2004-04-02","o":45.24,"h":46.72,"l":45,"c":46.08,"v":421025},{"d":"2004-04-05","o":46.48,"h":47.56,"l":45.88,"c":47.36,"v":372075},{"d":"2004-04-06","o":46.4,"h":46.52,"l":45.56,"c":45.8,"v":314800},{"d":"2004-04-07","o":45.64,"h":46.72,"l":44.88,"c":46.12,"v":212650},{"d":"2004-04-08","o":47.52,"h":47.92,"l":45.64,"c":45.64,"v":326775},{"d":"2004-04-12","o":45.92,"h":47.32,"l":45.92,"c":47.2,"v":162825},{"d":"2004-04-13","o":47.64,"h":48.36,"l":45.92,"c":46.08,"v":315875},{"d":"2004-04-14","o":45.76,"h":46.96,"l":45.16,"c":45.68,"v":323975},{"d":"2004-04-15","o":45.52,"h":46.4,"l":42.92,"c":43.2,"v":421325},{"d":"2004-04-16","o":43,"h":43.56,"l":41.52,"c":41.84,"v":234475},{"d":"2004-04-19","o":41.84,"h":43.44,"l":41.6,"c":42.84,"v":223300},{"d":"2004-04-20","o":43.08,"h":44.12,"l":41.68,"c":41.96,"v":305300},{"d":"2004-04-21","o":42.48,"h":43.56,"l":41.72,"c":42.8,"v":163325},{"d":"2004-04-22","o":42.16,"h":43.04,"l":41.28,"c":42.44,"v":331075},{"d":"2004-04-23","o":42.44,"h":43.72,"l":41.84,"c":42.92,"v":201300},{"d":"2004-04-26","o":42.6,"h":43.2,"l":40.96,"c":40.96,"v":206750},{"d":"2004-04-27","o":41.4,"h":41.72,"l":39.52,"c":39.88,"v":311375},{"d":"2004-04-28","o":42,"h":44.32,"l":39.48,"c":43.36,"v":1334625},{"d":"2004-04-29","o":43.16,"h":46,"l":41.56,"c":43,"v":647700},{"d":"2004-04-30","o":43.6,"h":44.68,"l":41.04,"c":42.04,"v":416725},{"d":"2004-05-03","o":42.2,"h":44.2,"l":41.2,"c":42,"v":294350},{"d":"2004-05-04","o":41.84,"h":45.92,"l":41.76,"c":45.16,"v":467650},{"d":"2004-05-05","o":45.32,"h":45.84,"l":44.4,"c":45.24,"v":292500},{"d":"2004-05-06","o":44.56,"h":46.2,"l":44.16,"c":45.04,"v":234650},{"d":"2004-05-07","o":44.6,"h":46.84,"l":44.2,"c":44.32,"v":296825},{"d":"2004-05-10","o":43.92,"h":44.24,"l":42.68,"c":43.28,"v":316100},{"d":"2004-05-11","o":44,"h":45.92,"l":43.72,"c":45.88,"v":311825},{"d":"2004-05-12","o":45.2,"h":45.28,"l":42.28,"c":44,"v":373300},{"d":"2004-05-13","o":44,"h":44.48,"l":42.84,"c":43.68,"v":276625},{"d":"2004-05-14","o":43.8,"h":44.44,"l":42.16,"c":42.48,"v":276875},{"d":"2004-05-17","o":41.2,"h":42.92,"l":40.84,"c":41.6,"v":199200},{"d":"2004-05-18","o":42.04,"h":44,"l":42.04,"c":43.72,"v":321850},{"d":"2004-05-19","o":44.44,"h":46,"l":43.8,"c":44.28,"v":337775},{"d":"2004-05-20","o":44.84,"h":45.44,"l":43.6,"c":44.12,"v":181625},{"d":"2004-05-21","o":44.4,"h":45,"l":43,"c":44.12,"v":263600},{"d":"2004-05-24","o":45.16,"h":46.28,"l":44.6,"c":45.32,"v":293925},{"d":"2004-05-25","o":45.32,"h":48.44,"l":44.84,"c":48.04,"v":366950},{"d":"2004-05-26","o":48.16,"h":49.32,"l":47.12,"c":49.24,"v":440825},{"d":"2004-05-27","o":48.76,"h":50.76,"l":47.76,"c":48.72,"v":415400},{"d":"2004-05-28","o":48.32,"h":48.72,"l":47.52,"c":48.2,"v":336700},{"d":"2004-06-01","o":47.84,"h":49.48,"l":47.44,"c":49.16,"v":234600},{"d":"2004-06-02","o":49.4,"h":50.04,"l":46.8,"c":47.28,"v":240975},{"d":"2004-06-03","o":46.88,"h":47.2,"l":45.48,"c":45.48,"v":191250},{"d":"2004-06-04","o":46.56,"h":47.36,"l":46.24,"c":46.64,"v":204725},{"d":"2004-06-07","o":47.12,"h":47.96,"l":46.68,"c":47.64,"v":182225},{"d":"2004-06-08","o":47.04,"h":48,"l":46.84,"c":47.36,"v":182150},{"d":"2004-06-09","o":48.28,"h":48.44,"l":46.4,"c":46.52,"v":219825},{"d":"2004-06-10","o":47,"h":47.64,"l":46.24,"c":46.8,"v":337275},{"d":"2004-06-14","o":46.8,"h":47.12,"l":44,"c":44.56,"v":303225},{"d":"2004-06-15","o":45.24,"h":45.8,"l":44.56,"c":45.44,"v":150900},{"d":"2004-06-16","o":45.96,"h":46.12,"l":45,"c":45.44,"v":162225},{"d":"2004-06-17","o":45.6,"h":45.6,"l":43.44,"c":43.44,"v":191550},{"d":"2004-06-18","o":42.68,"h":44.96,"l":41.88,"c":44.12,"v":302025},{"d":"2004-06-21","o":44.12,"h":44.92,"l":43.2,"c":43.6,"v":294475},{"d":"2004-06-22","o":43.8,"h":46,"l":43.24,"c":46,"v":201900},{"d":"2004-06-23","o":45.64,"h":46.64,"l":44.76,"c":46.24,"v":183775},{"d":"2004-06-24","o":46.6,"h":47.2,"l":45.56,"c":46.36,"v":149100},{"d":"2004-06-25","o":46.72,"h":48.72,"l":46,"c":47.48,"v":326550},{"d":"2004-06-28","o":48.2,"h":48.64,"l":46.84,"c":47.04,"v":134600},{"d":"2004-06-29","o":47.12,"h":48.2,"l":46.64,"c":48.16,"v":241575},{"d":"2004-06-30","o":48.52,"h":50.12,"l":48.08,"c":49.76,"v":342350},{"d":"2004-07-01","o":49.6,"h":50.04,"l":47.6,"c":47.64,"v":216950},{"d":"2004-07-02","o":48,"h":48,"l":44.76,"c":45.44,"v":448550},{"d":"2004-07-06","o":45.08,"h":45.12,"l":42.8,"c":43.72,"v":330075},{"d":"2004-07-07","o":44.44,"h":45.28,"l":43.76,"c":44,"v":231625},{"d":"2004-07-08","o":43.6,"h":45.2,"l":42.56,"c":43.88,"v":365425},{"d":"2004-07-09","o":44.28,"h":45,"l":43.76,"c":44.28,"v":198775},{"d":"2004-07-12","o":43.52,"h":43.6,"l":41.12,"c":41.56,"v":659375},{"d":"2004-07-13","o":41.64,"h":42.4,"l":40.52,"c":41.04,"v":908775},{"d":"2004-07-14","o":39.6,"h":39.96,"l":38.12,"c":38.52,"v":741275},{"d":"2004-07-15","o":39.32,"h":39.32,"l":38.04,"c":38.8,"v":689175},{"d":"2004-07-16","o":39.44,"h":39.64,"l":37.44,"c":37.92,"v":386125},{"d":"2004-07-19","o":37.88,"h":38.48,"l":37.44,"c":37.92,"v":214875},{"d":"2004-07-20","o":38,"h":39.52,"l":37.84,"c":39.28,"v":226950},{"d":"2004-07-21","o":39.96,"h":39.96,"l":36.04,"c":36.04,"v":359150},{"d":"2004-07-22","o":36,"h":37.64,"l":35.8,"c":37.04,"v":362875},{"d":"2004-07-23","o":37.2,"h":37.32,"l":34.96,"c":35,"v":267375},{"d":"2004-07-26","o":35.04,"h":36,"l":34.36,"c":34.44,"v":253475},{"d":"2004-07-27","o":35.32,"h":36.28,"l":34.84,"c":35.6,"v":332200},{"d":"2004-07-28","o":35.6,"h":35.84,"l":33.16,"c":33.16,"v":745175},{"d":"2004-07-29","o":38.44,"h":38.56,"l":35.4,"c":35.84,"v":666900},{"d":"2004-07-30","o":35.72,"h":37.64,"l":35.72,"c":37.32,"v":253100},{"d":"2004-08-02","o":37.96,"h":38,"l":36.08,"c":37.2,"v":188950},{"d":"2004-08-03","o":37.2,"h":37.28,"l":35.08,"c":35.24,"v":206300},{"d":"2004-08-04","o":35.12,"h":36.52,"l":34.6,"c":36.08,"v":175975},{"d":"2004-08-05","o":35.92,"h":36.44,"l":34.88,"c":35.32,"v":139750},{"d":"2004-08-06","o":34.44,"h":34.8,"l":32.8,"c":32.84,"v":168475},{"d":"2004-08-09","o":32.64,"h":34.16,"l":32.64,"c":33.6,"v":171100},{"d":"2004-08-10","o":33.92,"h":34.64,"l":33.48,"c":33.88,"v":204850},{"d":"2004-08-11","o":33.16,"h":33.48,"l":31.44,"c":32.84,"v":511325},{"d":"2004-08-12","o":32.36,"h":32.8,"l":31.28,"c":31.44,"v":147100},{"d":"2004-08-13","o":31.6,"h":31.96,"l":30.68,"c":31.12,"v":189425},{"d":"2004-08-16","o":31.48,"h":32.4,"l":30.88,"c":32,"v":167200},{"d":"2004-08-17","o":32.6,"h":33.6,"l":32,"c":33.12,"v":245400},{"d":"2004-08-18","o":33,"h":35.36,"l":32.56,"c":34.48,"v":263150},{"d":"2004-08-19","o":34.76,"h":35.6,"l":34.44,"c":34.6,"v":135725},{"d":"2004-08-20","o":34.64,"h":35.12,"l":34.2,"c":34.76,"v":131050},{"d":"2004-08-23","o":35.24,"h":36.32,"l":34.56,"c":35.76,"v":173325},{"d":"2004-08-24","o":36.08,"h":36.28,"l":34.32,"c":35.04,"v":181675},{"d":"2004-08-25","o":34.24,"h":35.4,"l":33.88,"c":35.28,"v":209000},{"d":"2004-08-26","o":35.08,"h":35.32,"l":33.24,"c":33.28,"v":279150},{"d":"2004-08-27","o":33.2,"h":33.88,"l":32.84,"c":33,"v":245225},{"d":"2004-08-30","o":32.8,"h":32.96,"l":31.84,"c":31.88,"v":159700},{"d":"2004-08-31","o":32.16,"h":32.24,"l":31.04,"c":31.2,"v":213275},{"d":"2004-09-01","o":31.6,"h":33.88,"l":30.88,"c":31.4,"v":517675},{"d":"2004-09-02","o":31.24,"h":31.6,"l":30.76,"c":31.32,"v":240175},{"d":"2004-09-03","o":30.84,"h":30.96,"l":29.2,"c":29.6,"v":300175},{"d":"2004-09-07","o":30,"h":30.2,"l":29.2,"c":29.92,"v":269350},{"d":"2004-09-08","o":29.92,"h":30.52,"l":29,"c":29.04,"v":407450},{"d":"2004-09-09","o":29.24,"h":32.36,"l":29.24,"c":31.56,"v":655000},{"d":"2004-09-10","o":31.68,"h":32.96,"l":30.8,"c":32.56,"v":238150},{"d":"2004-09-13","o":32.76,"h":34.32,"l":32.6,"c":33.44,"v":292875},{"d":"2004-09-14","o":33.44,"h":33.64,"l":32.44,"c":33.44,"v":276925},{"d":"2004-09-15","o":33.32,"h":33.32,"l":31.48,"c":32.32,"v":213600},{"d":"2004-09-16","o":32.4,"h":33.64,"l":32.28,"c":33,"v":188400},{"d":"2004-09-17","o":33.08,"h":34.48,"l":32.2,"c":33.68,"v":175450},{"d":"2004-09-20","o":33.76,"h":35.12,"l":32.8,"c":34.52,"v":273125},{"d":"2004-09-21","o":33.92,"h":35.2,"l":33.68,"c":35.12,"v":371275},{"d":"2004-09-22","o":34.8,"h":34.8,"l":32.76,"c":32.8,"v":202800},{"d":"2004-09-23","o":33,"h":34.32,"l":32.6,"c":33.56,"v":101000},{"d":"2004-09-24","o":34,"h":34.16,"l":31.96,"c":32.12,"v":134400},{"d":"2004-09-27","o":32.32,"h":32.32,"l":30.76,"c":31.36,"v":141800},{"d":"2004-09-28","o":31.6,"h":31.96,"l":30.6,"c":31.96,"v":184900},{"d":"2004-09-29","o":32,"h":33.4,"l":31.64,"c":33.2,"v":152675},{"d":"2004-09-30","o":33.2,"h":34,"l":33,"c":33.12,"v":239875},{"d":"2004-10-01","o":33.6,"h":35.8,"l":33.52,"c":35.8,"v":246850},{"d":"2004-10-04","o":36.2,"h":37.16,"l":36.04,"c":36.48,"v":271275},{"d":"2004-10-05","o":36.28,"h":36.56,"l":35.16,"c":36.04,"v":192825},{"d":"2004-10-06","o":36,"h":36.2,"l":35.4,"c":35.96,"v":192675},{"d":"2004-10-07","o":36.12,"h":36.2,"l":35.08,"c":35.12,"v":217000},{"d":"2004-10-08","o":34.88,"h":35.08,"l":32.92,"c":32.92,"v":392375},{"d":"2004-10-11","o":33.24,"h":33.28,"l":31.84,"c":33.16,"v":585700},{"d":"2004-10-12","o":32.88,"h":33.08,"l":31.16,"c":32.28,"v":404750},{"d":"2004-10-13","o":32.68,"h":33.76,"l":32.16,"c":32.36,"v":212825},{"d":"2004-10-14","o":32.04,"h":32.4,"l":30.44,"c":30.56,"v":316925},{"d":"2004-10-15","o":30.6,"h":31.92,"l":30.2,"c":31.2,"v":346750},{"d":"2004-10-18","o":31.04,"h":31.8,"l":30.76,"c":31.44,"v":210375},{"d":"2004-10-19","o":31.8,"h":32.52,"l":31.4,"c":31.72,"v":180525},{"d":"2004-10-20","o":31.8,"h":32.72,"l":31.2,"c":32.28,"v":288900},{"d":"2004-10-21","o":32.56,"h":33.88,"l":32.12,"c":33.6,"v":241125},{"d":"2004-10-22","o":33.64,"h":33.88,"l":31.72,"c":31.92,"v":230925},{"d":"2004-10-25","o":31.4,"h":33.16,"l":31.2,"c":32.8,"v":172500},{"d":"2004-10-26","o":32.8,"h":33.08,"l":31.72,"c":32.12,"v":252625},{"d":"2004-10-27","o":31.56,"h":33.88,"l":31.4,"c":33.8,"v":326950},{"d":"2004-10-28","o":33.32,"h":34.68,"l":33.32,"c":34.4,"v":281750},{"d":"2004-10-29","o":34.72,"h":35.04,"l":33.84,"c":34.4,"v":201525},{"d":"2004-11-01","o":34.52,"h":34.96,"l":33.76,"c":34.64,"v":181950},{"d":"2004-11-02","o":34.2,"h":35.04,"l":33.72,"c":34.44,"v":193975},{"d":"2004-11-03","o":34.52,"h":35.56,"l":33.44,"c":34.32,"v":213525},{"d":"2004-11-04","o":26.52,"h":30,"l":26.32,"c":28.4,"v":1406925},{"d":"2004-11-05","o":29.08,"h":29.08,"l":27.76,"c":28.24,"v":472225},{"d":"2004-11-08","o":27.88,"h":28.72,"l":27.6,"c":27.84,"v":439375},{"d":"2004-11-09","o":27.48,"h":27.96,"l":27.04,"c":27.44,"v":253850},{"d":"2004-11-10","o":27.8,"h":27.8,"l":26,"c":26.36,"v":339900},{"d":"2004-11-11","o":26.6,"h":28.08,"l":26.52,"c":27.76,"v":293350},{"d":"2004-11-12","o":27.72,"h":28,"l":26.6,"c":27.36,"v":350625},{"d":"2004-11-15","o":27.4,"h":28.64,"l":27.2,"c":28.6,"v":305925},{"d":"2004-11-16","o":28.24,"h":28.64,"l":27.68,"c":27.84,"v":199075},{"d":"2004-11-17","o":28,"h":29.16,"l":28,"c":29.04,"v":691675},{"d":"2004-11-18","o":28.68,"h":29.16,"l":28.24,"c":28.92,"v":476925},{"d":"2004-11-19","o":28.52,"h":28.76,"l":27.76,"c":28,"v":261750},{"d":"2004-11-22","o":27.64,"h":28.76,"l":27.6,"c":28.72,"v":264850},{"d":"2004-11-23","o":28.84,"h":29.04,"l":27.72,"c":28.36,"v":299700},{"d":"2004-11-24","o":28.36,"h":29.32,"l":28,"c":28.8,"v":298375},{"d":"2004-11-26","o":29.12,"h":29.2,"l":28.64,"c":28.8,"v":60525},{"d":"2004-11-29","o":29.64,"h":29.64,"l":28.96,"c":29.4,"v":363725},{"d":"2004-11-30","o":29.72,"h":30.2,"l":29.2,"c":29.2,"v":666275},{"d":"2004-12-01","o":29.6,"h":30.96,"l":29.56,"c":30.8,"v":347525},{"d":"2004-12-02","o":30.92,"h":31.24,"l":30.2,"c":30.2,"v":639525},{"d":"2004-12-03","o":30.8,"h":32.4,"l":30.8,"c":32.08,"v":587675},{"d":"2004-12-06","o":31.8,"h":32.68,"l":31.6,"c":32.68,"v":310325},{"d":"2004-12-07","o":32.72,"h":32.88,"l":31.92,"c":32.52,"v":462200},{"d":"2004-12-08","o":32.16,"h":32.2,"l":30.68,"c":31.08,"v":468525},{"d":"2004-12-09","o":30.8,"h":31.08,"l":29.12,"c":30.44,"v":370925},{"d":"2004-12-10","o":29.96,"h":31.12,"l":29.88,"c":31,"v":179275},{"d":"2004-12-13","o":31.76,"h":31.92,"l":31.04,"c":31.72,"v":315800},{"d":"2004-12-14","o":31.68,"h":33.32,"l":31.56,"c":32.72,"v":356900},{"d":"2004-12-15","o":32.6,"h":33.48,"l":32.52,"c":33.32,"v":132100},{"d":"2004-12-16","o":33.08,"h":33.4,"l":31.84,"c":31.88,"v":162700},{"d":"2004-12-17","o":32.36,"h":32.76,"l":31.56,"c":32.64,"v":579200},{"d":"2004-12-20","o":32.44,"h":33.44,"l":31.68,"c":31.92,"v":276025},{"d":"2004-12-21","o":31.76,"h":32.88,"l":31.68,"c":32.8,"v":152375},{"d":"2004-12-22","o":32.16,"h":32.96,"l":32,"c":32.44,"v":129075},{"d":"2004-12-23","o":32.4,"h":32.76,"l":32.2,"c":32.24,"v":168725},{"d":"2004-12-27","o":32.28,"h":32.8,"l":31.76,"c":31.88,"v":149875},{"d":"2004-12-28","o":31.84,"h":32.72,"l":31.8,"c":32.68,"v":146875},{"d":"2004-12-29","o":32.64,"h":32.84,"l":32.24,"c":32.4,"v":215450},{"d":"2004-12-30","o":32.08,"h":32.8,"l":32.08,"c":32.32,"v":138525},{"d":"2004-12-31","o":32.64,"h":32.72,"l":32.24,"c":32.52,"v":144425},{"d":"2005-01-03","o":32.6,"h":32.6,"l":31.16,"c":31.56,"v":191950},{"d":"2005-01-04","o":31.64,"h":32.12,"l":29.32,"c":29.56,"v":262275},{"d":"2005-01-05","o":29.72,"h":29.96,"l":27.8,"c":27.84,"v":618225},{"d":"2005-01-06","o":28.28,"h":28.84,"l":27.36,"c":27.76,"v":165475},{"d":"2005-01-07","o":28.16,"h":28.36,"l":27,"c":27.16,"v":174925},{"d":"2005-01-10","o":27.04,"h":28.64,"l":26.96,"c":27.96,"v":461525},{"d":"2005-01-11","o":27.96,"h":28,"l":26.88,"c":27.36,"v":282225},{"d":"2005-01-12","o":27.88,"h":29.32,"l":27.56,"c":29.24,"v":880700},{"d":"2005-01-13","o":29.32,"h":29.52,"l":27.96,"c":28.2,"v":231225},{"d":"2005-01-14","o":28.04,"h":29.32,"l":28.04,"c":29.16,"v":180900},{"d":"2005-01-18","o":28.8,"h":29.4,"l":28.6,"c":29.2,"v":212750},{"d":"2005-01-19","o":29.56,"h":29.56,"l":28.4,"c":28.92,"v":278375},{"d":"2005-01-20","o":28.48,"h":29.04,"l":27.96,"c":28.2,"v":282000},{"d":"2005-01-21","o":28.2,"h":28.84,"l":27.96,"c":28.12,"v":179225},{"d":"2005-01-24","o":28.28,"h":28.6,"l":27.2,"c":27.72,"v":181175},{"d":"2005-01-25","o":27.72,"h":28.72,"l":27.64,"c":28,"v":156175},{"d":"2005-01-26","o":28.52,"h":29.4,"l":28.4,"c":29.32,"v":149325},{"d":"2005-01-27","o":29.08,"h":29.8,"l":28.76,"c":29.68,"v":162575},{"d":"2005-01-28","o":29.44,"h":29.92,"l":29.04,"c":29.04,"v":140300},{"d":"2005-01-31","o":29.4,"h":30.08,"l":29.36,"c":29.88,"v":147025},{"d":"2005-02-01","o":29.68,"h":30.84,"l":29.6,"c":30.72,"v":179325},{"d":"2005-02-02","o":30.88,"h":31,"l":30.16,"c":30.68,"v":197250},{"d":"2005-02-03","o":30.48,"h":30.88,"l":29.92,"c":30.84,"v":267175},{"d":"2005-02-04","o":30.56,"h":34.44,"l":29.96,"c":34.32,"v":434875},{"d":"2005-02-07","o":33.36,"h":34.88,"l":33.32,"c":34.4,"v":350525},{"d":"2005-02-08","o":34.56,"h":36,"l":34.12,"c":35.6,"v":414900},{"d":"2005-02-09","o":35.24,"h":35.72,"l":32.96,"c":34.2,"v":371550},{"d":"2005-02-10","o":34.2,"h":35.56,"l":32.72,"c":33.68,"v":326625},{"d":"2005-02-11","o":33.32,"h":35.76,"l":32.96,"c":35.76,"v":290850},{"d":"2005-02-14","o":36,"h":36.6,"l":35.36,"c":36.2,"v":391050},{"d":"2005-02-15","o":36.52,"h":37.72,"l":36.36,"c":37.28,"v":287825},{"d":"2005-02-16","o":37.28,"h":37.6,"l":36.56,"c":37.4,"v":315750},{"d":"2005-02-17","o":37.32,"h":37.96,"l":35.56,"c":35.56,"v":188825},{"d":"2005-02-18","o":36,"h":36.32,"l":34.44,"c":35.68,"v":259800},{"d":"2005-02-22","o":35.32,"h":36.92,"l":34.92,"c":35.04,"v":289000},{"d":"2005-02-23","o":35.08,"h":35.4,"l":33.76,"c":33.8,"v":295850},{"d":"2005-02-24","o":34.16,"h":35.28,"l":33.72,"c":35.16,"v":172300},{"d":"2005-02-25","o":35.36,"h":35.36,"l":33.96,"c":35.12,"v":284000},{"d":"2005-02-28","o":35,"h":36.08,"l":34.28,"c":34.4,"v":184675},{"d":"2005-03-01","o":34.64,"h":35.92,"l":34.6,"c":35.52,"v":144850},{"d":"2005-03-02","o":35.56,"h":35.8,"l":34.6,"c":35.08,"v":139775},{"d":"2005-03-03","o":35.28,"h":35.44,"l":33.52,"c":34.56,"v":135625},{"d":"2005-03-04","o":34.4,"h":34.8,"l":33.72,"c":34.12,"v":142650},{"d":"2005-03-07","o":34.32,"h":35.2,"l":34,"c":34,"v":146175},{"d":"2005-03-08","o":34.2,"h":34.6,"l":33.12,"c":33.16,"v":142225},{"d":"2005-03-09","o":33,"h":33.84,"l":32.64,"c":32.92,"v":138925},{"d":"2005-03-10","o":32.8,"h":33.2,"l":32.04,"c":32.6,"v":134825},{"d":"2005-03-11","o":32.76,"h":33.16,"l":31.32,"c":31.92,"v":159425},{"d":"2005-03-14","o":31.8,"h":32.2,"l":31.32,"c":31.92,"v":141975},{"d":"2005-03-15","o":32,"h":32.24,"l":30.76,"c":31.08,"v":150225},{"d":"2005-03-16","o":30.76,"h":31.52,"l":29.92,"c":30.36,"v":448350},{"d":"2005-03-17","o":30.32,"h":30.8,"l":30.04,"c":30.56,"v":151275},{"d":"2005-03-18","o":30.24,"h":30.88,"l":29.04,"c":29.16,"v":388450},{"d":"2005-03-21","o":29.28,"h":29.28,"l":28.32,"c":29.2,"v":270725},{"d":"2005-03-22","o":29.28,"h":29.44,"l":28.64,"c":29.04,"v":340475},{"d":"2005-03-23","o":29.2,"h":29.48,"l":28.48,"c":28.92,"v":221625},{"d":"2005-03-24","o":29.2,"h":29.36,"l":28.6,"c":29.04,"v":185450},{"d":"2005-03-28","o":29.2,"h":29.28,"l":28.84,"c":28.96,"v":118125},{"d":"2005-03-29","o":28.8,"h":29.2,"l":28.08,"c":28.16,"v":121675},{"d":"2005-03-30","o":28.44,"h":29.28,"l":28.2,"c":29.24,"v":171850},{"d":"2005-03-31","o":29.28,"h":29.28,"l":28.84,"c":29.2,"v":266000},{"d":"2005-04-01","o":29.44,"h":29.56,"l":28.44,"c":28.48,"v":211650},{"d":"2005-04-04","o":28.4,"h":28.84,"l":27.76,"c":27.84,"v":442700},{"d":"2005-04-05","o":27.72,"h":28.36,"l":27.56,"c":27.84,"v":232400},{"d":"2005-04-06","o":28.24,"h":28.6,"l":27.52,"c":27.76,"v":262725},{"d":"2005-04-07","o":27.92,"h":28.16,"l":27.4,"c":28.16,"v":168300},{"d":"2005-04-08","o":28.2,"h":28.68,"l":27.84,"c":27.88,"v":126350},{"d":"2005-04-11","o":28,"h":28.4,"l":27.24,"c":27.88,"v":183550},{"d":"2005-04-12","o":28,"h":28.44,"l":27.48,"c":28.32,"v":251225},{"d":"2005-04-13","o":28.4,"h":28.44,"l":27.2,"c":27.4,"v":421300},{"d":"2005-04-14","o":27.68,"h":27.96,"l":27.32,"c":27.36,"v":242600},{"d":"2005-04-15","o":27.36,"h":27.84,"l":26.2,"c":26.44,"v":243125},{"d":"2005-04-18","o":26.28,"h":27,"l":26.16,"c":26.4,"v":281075},{"d":"2005-04-19","o":26.88,"h":27.6,"l":26.4,"c":27.36,"v":470675},{"d":"2005-04-20","o":27.64,"h":28,"l":26.32,"c":26.36,"v":343825},{"d":"2005-04-21","o":26.72,"h":28.08,"l":26.72,"c":27.8,"v":169050},{"d":"2005-04-22","o":27.92,"h":28.12,"l":27,"c":27.28,"v":223125},{"d":"2005-04-25","o":27.36,"h":27.6,"l":26.96,"c":27.24,"v":108050},{"d":"2005-04-26","o":26.88,"h":28.08,"l":26.64,"c":26.68,"v":153725},{"d":"2005-04-27","o":26.36,"h":27.04,"l":26.36,"c":26.64,"v":155575},{"d":"2005-04-28","o":26.52,"h":26.92,"l":25.28,"c":25.32,"v":163625},{"d":"2005-04-29","o":25.64,"h":26.16,"l":24.16,"c":24.84,"v":365900},{"d":"2005-05-02","o":24.72,"h":25.24,"l":24.36,"c":24.48,"v":298975},{"d":"2005-05-03","o":24.24,"h":24.88,"l":24.04,"c":24.2,"v":251200},{"d":"2005-05-04","o":24.48,"h":24.52,"l":23.72,"c":24.36,"v":349750},{"d":"2005-05-05","o":24.8,"h":24.88,"l":23.56,"c":24.16,"v":410900},{"d":"2005-05-06","o":24.28,"h":24.36,"l":23.36,"c":23.88,"v":187300},{"d":"2005-05-09","o":23.76,"h":24.12,"l":23.56,"c":23.96,"v":193375},{"d":"2005-05-10","o":23.64,"h":23.84,"l":22.56,"c":22.84,"v":217125},{"d":"2005-05-11","o":23.08,"h":23.2,"l":22.28,"c":23,"v":128100},{"d":"2005-05-12","o":22.92,"h":23.56,"l":22.44,"c":22.72,"v":159550},{"d":"2005-05-13","o":22.32,"h":22.84,"l":21.96,"c":22.44,"v":263600},{"d":"2005-05-16","o":22.24,"h":22.52,"l":21.84,"c":21.96,"v":168525},{"d":"2005-05-17","o":22.12,"h":22.92,"l":21.6,"c":22.6,"v":644375},{"d":"2005-05-18","o":22.96,"h":24.08,"l":22.52,"c":23.88,"v":226650},{"d":"2005-05-19","o":23.84,"h":24.28,"l":23.32,"c":23.4,"v":145200},{"d":"2005-05-20","o":23.64,"h":24.12,"l":23,"c":24.04,"v":136750},{"d":"2005-05-23","o":23.4,"h":24.88,"l":22.6,"c":24.36,"v":319225},{"d":"2005-05-24","o":24.04,"h":24.92,"l":23.68,"c":24.64,"v":217650},{"d":"2005-05-25","o":24.64,"h":25.84,"l":24.4,"c":25.28,"v":321425},{"d":"2005-05-26","o":25.12,"h":26.32,"l":25.12,"c":26.32,"v":293375},{"d":"2005-05-27","o":26.4,"h":26.4,"l":25.68,"c":26.2,"v":147025},{"d":"2005-05-31","o":26.2,"h":27,"l":26.2,"c":26.6,"v":175375},{"d":"2005-06-01","o":26.4,"h":27.48,"l":26.4,"c":27.28,"v":205475},{"d":"2005-06-02","o":28.56,"h":29.16,"l":28.24,"c":29.04,"v":588975},{"d":"2005-06-03","o":29.2,"h":29.32,"l":28.12,"c":28.24,"v":250450},{"d":"2005-06-06","o":28.28,"h":28.72,"l":27.84,"c":28.16,"v":223500},{"d":"2005-06-07","o":29.72,"h":31.32,"l":29.36,"c":30.76,"v":627500},{"d":"2005-06-08","o":31,"h":31.96,"l":30.92,"c":31.28,"v":254150},{"d":"2005-06-09","o":31.2,"h":31.92,"l":30.56,"c":31.84,"v":233575},{"d":"2005-06-10","o":31.72,"h":31.84,"l":30.76,"c":30.76,"v":222300},{"d":"2005-06-13","o":30.96,"h":31.56,"l":30.56,"c":31.2,"v":223800},{"d":"2005-06-14","o":31.28,"h":31.56,"l":30.12,"c":30.44,"v":232175},{"d":"2005-06-15","o":30.24,"h":30.88,"l":29,"c":30.32,"v":285625},{"d":"2005-06-16","o":30.2,"h":30.92,"l":30.12,"c":30.68,"v":219650},{"d":"2005-06-17","o":30.84,"h":30.84,"l":29.2,"c":29.32,"v":414150},{"d":"2005-06-20","o":29.2,"h":29.32,"l":28.68,"c":28.84,"v":183700},{"d":"2005-06-21","o":28.88,"h":29.36,"l":28.8,"c":29,"v":171250},{"d":"2005-06-22","o":29.12,"h":29.56,"l":28.48,"c":29.12,"v":253225},{"d":"2005-06-23","o":29,"h":30.36,"l":28.68,"c":29.08,"v":411250},{"d":"2005-06-24","o":29,"h":29.44,"l":28,"c":28.2,"v":279575},{"d":"2005-06-27","o":28.04,"h":28.12,"l":27.36,"c":27.64,"v":203525},{"d":"2005-06-28","o":27.56,"h":28.72,"l":27.4,"c":28.28,"v":199200},{"d":"2005-06-29","o":28.28,"h":28.56,"l":27.8,"c":28.32,"v":129200},{"d":"2005-06-30","o":28.44,"h":28.56,"l":27.36,"c":27.44,"v":130750},{"d":"2005-07-01","o":27.48,"h":28,"l":27.12,"c":27.56,"v":76650},{"d":"2005-07-05","o":27.52,"h":28.2,"l":27.08,"c":27.8,"v":176575},{"d":"2005-07-06","o":27.8,"h":28.68,"l":27.8,"c":28.04,"v":146000},{"d":"2005-07-07","o":27.76,"h":28.36,"l":27.2,"c":28.08,"v":100050},{"d":"2005-07-08","o":28,"h":28.8,"l":27.68,"c":28.72,"v":124975},{"d":"2005-07-11","o":28.68,"h":29.48,"l":28.44,"c":29.36,"v":214325},{"d":"2005-07-12","o":29.4,"h":29.96,"l":29.2,"c":29.68,"v":105375},{"d":"2005-07-13","o":29.56,"h":29.88,"l":28.68,"c":29.56,"v":257150},{"d":"2005-07-14","o":29.6,"h":29.8,"l":29.32,"c":29.44,"v":284875},{"d":"2005-07-15","o":29.2,"h":29.56,"l":28.72,"c":28.84,"v":191075},{"d":"2005-07-18","o":28.76,"h":28.92,"l":28,"c":28.24,"v":154925},{"d":"2005-07-19","o":28.72,"h":29.2,"l":28.28,"c":29.16,"v":244850},{"d":"2005-07-20","o":28.8,"h":30,"l":28.56,"c":29.92,"v":328350},{"d":"2005-07-21","o":30.12,"h":30.24,"l":28.68,"c":28.8,"v":194050},{"d":"2005-07-22","o":28.72,"h":29.68,"l":28.4,"c":29.68,"v":170000},{"d":"2005-07-25","o":29.76,"h":29.8,"l":29.2,"c":29.52,"v":135075},{"d":"2005-07-26","o":29.52,"h":29.88,"l":29,"c":29.64,"v":85800},{"d":"2005-07-27","o":29.64,"h":29.8,"l":28.88,"c":29.36,"v":148225},{"d":"2005-07-28","o":27,"h":28.4,"l":26.12,"c":27.68,"v":336850},{"d":"2005-07-29","o":27.56,"h":28.12,"l":27.12,"c":27.64,"v":148675},{"d":"2005-08-01","o":26.84,"h":27.08,"l":26.28,"c":26.76,"v":221375},{"d":"2005-08-02","o":26.56,"h":27.2,"l":26.2,"c":26.88,"v":145625},{"d":"2005-08-03","o":26.88,"h":27.68,"l":26.76,"c":27.24,"v":271250},{"d":"2005-08-04","o":27.4,"h":27.4,"l":26.24,"c":26.36,"v":219150},{"d":"2005-08-05","o":26.24,"h":26.48,"l":25.6,"c":25.72,"v":213150},{"d":"2005-08-08","o":25.64,"h":26,"l":25.2,"c":25.32,"v":147025},{"d":"2005-08-09","o":25.44,"h":25.44,"l":24.6,"c":24.76,"v":110375},{"d":"2005-08-10","o":24.64,"h":25.12,"l":24.08,"c":24.28,"v":173150},{"d":"2005-08-11","o":24.16,"h":25.16,"l":24.04,"c":25.04,"v":79375},{"d":"2005-08-12","o":24.96,"h":25.12,"l":23.8,"c":24.8,"v":231550},{"d":"2005-08-15","o":24.68,"h":25.44,"l":24,"c":25.08,"v":208550},{"d":"2005-08-16","o":24.88,"h":24.92,"l":24.2,"c":24.32,"v":135125},{"d":"2005-08-17","o":24.24,"h":25.44,"l":24.04,"c":25.28,"v":380525},{"d":"2005-08-18","o":25.16,"h":26.16,"l":24.68,"c":25.36,"v":407700},{"d":"2005-08-19","o":25.28,"h":25.76,"l":25.16,"c":25.52,"v":167725},{"d":"2005-08-22","o":25.76,"h":25.88,"l":24.48,"c":25.2,"v":135325},{"d":"2005-08-23","o":25.12,"h":25.48,"l":24.6,"c":24.72,"v":96950},{"d":"2005-08-24","o":24.64,"h":24.76,"l":23.64,"c":23.96,"v":240575},{"d":"2005-08-25","o":24,"h":24.28,"l":23.56,"c":23.96,"v":139125},{"d":"2005-08-26","o":23.84,"h":23.96,"l":23.2,"c":23.44,"v":191150},{"d":"2005-08-29","o":23.56,"h":23.8,"l":22.92,"c":23.64,"v":217475},{"d":"2005-08-30","o":23.64,"h":23.8,"l":22.64,"c":23,"v":346225},{"d":"2005-08-31","o":22.96,"h":23.64,"l":22.76,"c":23.6,"v":143275},{"d":"2005-09-01","o":23.56,"h":23.72,"l":22.64,"c":22.88,"v":119075},{"d":"2005-09-02","o":23,"h":23.52,"l":22.6,"c":22.8,"v":157500},{"d":"2005-09-06","o":22.88,"h":23.88,"l":22.8,"c":23.84,"v":200725},{"d":"2005-09-07","o":23.88,"h":24,"l":23.4,"c":23.84,"v":175850},{"d":"2005-09-08","o":23.68,"h":24,"l":23.36,"c":23.88,"v":124100},{"d":"2005-09-09","o":23.92,"h":24.28,"l":23.44,"c":23.84,"v":237575},{"d":"2005-09-12","o":24.28,"h":24.6,"l":23.56,"c":24.04,"v":210625},{"d":"2005-09-13","o":23.92,"h":24.08,"l":23.44,"c":23.72,"v":102625},{"d":"2005-09-14","o":23.76,"h":23.92,"l":22.64,"c":22.92,"v":176575},{"d":"2005-09-15","o":22.92,"h":23.08,"l":22.16,"c":22.64,"v":180550},{"d":"2005-09-16","o":22.84,"h":23.16,"l":22.04,"c":22.88,"v":311425},{"d":"2005-09-19","o":23.12,"h":23.24,"l":22.72,"c":23.08,"v":226450},{"d":"2005-09-20","o":22.96,"h":23.36,"l":22.08,"c":22.2,"v":231875},{"d":"2005-09-21","o":22.16,"h":22.24,"l":21.12,"c":21.16,"v":244850},{"d":"2005-09-22","o":21.12,"h":21.68,"l":20.92,"c":21.56,"v":144525},{"d":"2005-09-23","o":21.44,"h":21.68,"l":21.12,"c":21.52,"v":132050},{"d":"2005-09-26","o":21.6,"h":22.52,"l":20.24,"c":20.84,"v":413975},{"d":"2005-09-27","o":20.88,"h":20.96,"l":20.2,"c":20.56,"v":278125},{"d":"2005-09-28","o":20.64,"h":20.8,"l":20.32,"c":20.64,"v":236900},{"d":"2005-09-29","o":20.6,"h":20.72,"l":20.28,"c":20.48,"v":170075},{"d":"2005-09-30","o":20.48,"h":21.12,"l":20.48,"c":20.88,"v":312150},{"d":"2005-10-03","o":21,"h":21.84,"l":21,"c":21.6,"v":192175},{"d":"2005-10-04","o":23.12,"h":24.04,"l":22.64,"c":23.48,"v":1003575},{"d":"2005-10-05","o":23.6,"h":23.6,"l":22.36,"c":22.36,"v":382100},{"d":"2005-10-06","o":22.4,"h":22.72,"l":21.6,"c":22,"v":234200},{"d":"2005-10-07","o":22,"h":22.8,"l":21.96,"c":22.44,"v":178150},{"d":"2005-10-10","o":22.4,"h":22.68,"l":21.84,"c":21.88,"v":108825},{"d":"2005-10-11","o":22.08,"h":22.44,"l":21.96,"c":22.08,"v":427850},{"d":"2005-10-12","o":21.88,"h":22.16,"l":21.12,"c":21.52,"v":196875},{"d":"2005-10-13","o":21.6,"h":22,"l":21.2,"c":21.92,"v":140625},{"d":"2005-10-14","o":22.2,"h":22.48,"l":21.88,"c":22.24,"v":283875},{"d":"2005-10-17","o":22.16,"h":22.72,"l":22.12,"c":22.52,"v":173675},{"d":"2005-10-18","o":22.8,"h":23.08,"l":22.48,"c":22.96,"v":192575},{"d":"2005-10-19","o":22.8,"h":22.8,"l":21.24,"c":21.84,"v":270250},{"d":"2005-10-20","o":21.76,"h":22,"l":21.44,"c":21.76,"v":134875},{"d":"2005-10-21","o":21.64,"h":22.6,"l":21.64,"c":22.12,"v":249050},{"d":"2005-10-24","o":22.32,"h":22.96,"l":22.12,"c":22.72,"v":187050},{"d":"2005-10-25","o":22.6,"h":22.64,"l":22,"c":22.2,"v":171975},{"d":"2005-10-26","o":22.16,"h":22.8,"l":22,"c":22.2,"v":211100},{"d":"2005-10-27","o":20.16,"h":20.16,"l":17.2,"c":17.32,"v":1506650},{"d":"2005-10-28","o":17.4,"h":17.56,"l":16.32,"c":16.8,"v":400450},{"d":"2005-10-31","o":16.8,"h":17.64,"l":16.76,"c":17.4,"v":276275},{"d":"2005-11-01","o":17.4,"h":17.52,"l":17,"c":17.36,"v":167125},{"d":"2005-11-02","o":17.36,"h":17.84,"l":17.04,"c":17.68,"v":414325},{"d":"2005-11-03","o":17.84,"h":18.16,"l":17.68,"c":18.08,"v":223450},{"d":"2005-11-04","o":17.48,"h":18.24,"l":17.04,"c":17.44,"v":417125},{"d":"2005-11-07","o":17.56,"h":18.12,"l":17.2,"c":18.08,"v":164300},{"d":"2005-11-08","o":18,"h":18.04,"l":17.48,"c":17.68,"v":150775},{"d":"2005-11-09","o":17.76,"h":18.12,"l":17.48,"c":17.6,"v":208650},{"d":"2005-11-10","o":17.72,"h":17.84,"l":17.4,"c":17.8,"v":169775},{"d":"2005-11-11","o":17.68,"h":17.92,"l":17.28,"c":17.44,"v":100800},{"d":"2005-11-14","o":17.28,"h":17.56,"l":16.2,"c":16.72,"v":557600},{"d":"2005-11-15","o":16.72,"h":17.08,"l":16.36,"c":16.48,"v":201050},{"d":"2005-11-16","o":16.48,"h":17.44,"l":16.24,"c":17.28,"v":295475},{"d":"2005-11-17","o":17.12,"h":17.48,"l":16.68,"c":17.32,"v":205075},{"d":"2005-11-18","o":17.52,"h":18.6,"l":17,"c":18.48,"v":361900},{"d":"2005-11-21","o":18.48,"h":18.8,"l":18.08,"c":18.64,"v":124850},{"d":"2005-11-22","o":18.64,"h":19.32,"l":18.64,"c":19.08,"v":146300},{"d":"2005-11-23","o":19.12,"h":19.48,"l":18.72,"c":18.8,"v":120800},{"d":"2005-11-25","o":18.8,"h":19,"l":18.8,"c":18.96,"v":35500},{"d":"2005-11-28","o":18.8,"h":19.2,"l":18.4,"c":18.48,"v":176800},{"d":"2005-11-29","o":18.6,"h":18.72,"l":18.2,"c":18.48,"v":156225},{"d":"2005-11-30","o":18.36,"h":19.16,"l":18.32,"c":19.16,"v":235725},{"d":"2005-12-01","o":19.16,"h":20.96,"l":19.12,"c":20.56,"v":522800},{"d":"2005-12-02","o":20.56,"h":21.16,"l":20.44,"c":20.88,"v":455975},{"d":"2005-12-05","o":20.88,"h":21,"l":20.4,"c":20.84,"v":210800},{"d":"2005-12-06","o":21,"h":21.36,"l":20.48,"c":20.84,"v":157850},{"d":"2005-12-07","o":20.84,"h":20.84,"l":19.36,"c":19.8,"v":393550},{"d":"2005-12-08","o":19.8,"h":20.44,"l":19.48,"c":19.64,"v":362200},{"d":"2005-12-09","o":19.68,"h":19.96,"l":19.36,"c":19.44,"v":216275},{"d":"2005-12-12","o":19.4,"h":19.68,"l":19.08,"c":19.12,"v":1000250},{"d":"2005-12-13","o":19.24,"h":19.4,"l":18.88,"c":19.04,"v":837500},{"d":"2005-12-14","o":19.04,"h":19.4,"l":18.8,"c":18.92,"v":382700},{"d":"2005-12-15","o":18.88,"h":19.04,"l":18.4,"c":18.8,"v":220550},{"d":"2005-12-16","o":18.88,"h":19.32,"l":18.88,"c":18.96,"v":448275},{"d":"2005-12-19","o":18.64,"h":19.28,"l":18.6,"c":18.72,"v":306400},{"d":"2005-12-20","o":18.72,"h":19.12,"l":18.48,"c":18.72,"v":209100},{"d":"2005-12-21","o":18.64,"h":19.36,"l":18.52,"c":19.16,"v":187575},{"d":"2005-12-22","o":19.36,"h":19.36,"l":18.6,"c":18.68,"v":497825},{"d":"2005-12-23","o":18.6,"h":19.04,"l":18.56,"c":18.72,"v":496125},{"d":"2005-12-27","o":18.68,"h":18.92,"l":18.48,"c":18.56,"v":199975},{"d":"2005-12-28","o":18.64,"h":19.12,"l":18.52,"c":19.04,"v":198100},{"d":"2005-12-29","o":18.96,"h":19.12,"l":18.8,"c":18.88,"v":200775},{"d":"2005-12-30","o":18.6,"h":19.12,"l":18.52,"c":19.08,"v":241550},{"d":"2006-01-03","o":19.08,"h":19.6,"l":18.32,"c":19.12,"v":230675},{"d":"2006-01-04","o":19.16,"h":19.6,"l":19.04,"c":19.56,"v":165950},{"d":"2006-01-05","o":19.48,"h":19.84,"l":18.84,"c":19.72,"v":150050},{"d":"2006-01-06","o":19.96,"h":19.96,"l":19.36,"c":19.8,"v":177425},{"d":"2006-01-09","o":19.72,"h":20.92,"l":19.64,"c":20.84,"v":294250},{"d":"2006-01-10","o":20.6,"h":21.68,"l":20.32,"c":21.36,"v":418375},{"d":"2006-01-11","o":21.44,"h":21.6,"l":20.44,"c":20.8,"v":656550},{"d":"2006-01-12","o":20.6,"h":20.76,"l":20.2,"c":20.56,"v":226375},{"d":"2006-01-13","o":21.16,"h":22.24,"l":20.64,"c":22.12,"v":1253450},{"d":"2006-01-17","o":21.92,"h":22.76,"l":21.76,"c":22.64,"v":698100},{"d":"2006-01-18","o":22.16,"h":23.32,"l":22.04,"c":23.24,"v":935200},{"d":"2006-01-19","o":24.84,"h":27.64,"l":24.84,"c":27.08,"v":1572025},{"d":"2006-01-20","o":27.2,"h":27.2,"l":26.08,"c":26.4,"v":756100},{"d":"2006-01-23","o":26.4,"h":27.16,"l":25.8,"c":25.96,"v":479025},{"d":"2006-01-24","o":26.04,"h":27.36,"l":26,"c":27.24,"v":655900},{"d":"2006-01-25","o":27.24,"h":27.84,"l":26.24,"c":26.48,"v":683600},{"d":"2006-01-26","o":26.64,"h":26.96,"l":26.36,"c":26.48,"v":532450},{"d":"2006-01-27","o":26.6,"h":27.24,"l":26.08,"c":26.32,"v":389350},{"d":"2006-01-30","o":25.88,"h":26.48,"l":25.24,"c":25.88,"v":354175},{"d":"2006-01-31","o":25.76,"h":26.24,"l":25.16,"c":25.28,"v":435175},{"d":"2006-02-01","o":25.28,"h":26,"l":25,"c":25.52,"v":503325},{"d":"2006-02-02","o":25.52,"h":25.52,"l":24.6,"c":24.8,"v":600175},{"d":"2006-02-03","o":24.6,"h":24.92,"l":24.2,"c":24.36,"v":252625},{"d":"2006-02-06","o":24.48,"h":24.8,"l":24.16,"c":24.36,"v":254800},{"d":"2006-02-07","o":24.4,"h":25.2,"l":24.16,"c":24.44,"v":345125},{"d":"2006-02-08","o":24.44,"h":25.48,"l":24.44,"c":25.44,"v":400325},{"d":"2006-02-09","o":27.76,"h":31.8,"l":27,"c":30.48,"v":2288625},{"d":"2006-02-10","o":30.56,"h":31.2,"l":29.96,"c":30.4,"v":446850},{"d":"2006-02-13","o":30.28,"h":30.32,"l":28.96,"c":29.6,"v":451025},{"d":"2006-02-14","o":29.8,"h":30.92,"l":29.24,"c":30.76,"v":455850},{"d":"2006-02-15","o":30.8,"h":31.56,"l":30.12,"c":30.88,"v":434225},{"d":"2006-02-16","o":31.08,"h":32.8,"l":30.88,"c":32,"v":871750},{"d":"2006-02-17","o":32.16,"h":32.16,"l":30.52,"c":30.76,"v":331375},{"d":"2006-02-21","o":30.6,"h":30.84,"l":29.32,"c":29.72,"v":268575},{"d":"2006-02-22","o":29.68,"h":30.24,"l":29.24,"c":29.72,"v":324100},{"d":"2006-02-23","o":29.88,"h":29.96,"l":28.56,"c":28.72,"v":413100},{"d":"2006-02-24","o":28.76,"h":29.16,"l":28.2,"c":28.8,"v":361000},{"d":"2006-02-27","o":29.2,"h":29.2,"l":27.84,"c":28,"v":390450},{"d":"2006-02-28","o":28.12,"h":28.32,"l":27.24,"c":27.64,"v":911000},{"d":"2006-03-01","o":27.84,"h":29.08,"l":27.56,"c":28.92,"v":478275},{"d":"2006-03-02","o":28.92,"h":29.44,"l":28.4,"c":28.6,"v":258450},{"d":"2006-03-03","o":28.24,"h":28.92,"l":28,"c":28.24,"v":228400},{"d":"2006-03-06","o":28.24,"h":28.76,"l":27.92,"c":28.12,"v":246450},{"d":"2006-03-07","o":28.04,"h":28.44,"l":26.72,"c":26.88,"v":285825},{"d":"2006-03-08","o":26.84,"h":27.8,"l":25.84,"c":26.32,"v":446600},{"d":"2006-03-09","o":26.28,"h":26.96,"l":25.72,"c":26.2,"v":267125},{"d":"2006-03-10","o":26.12,"h":26.88,"l":25.64,"c":26.24,"v":170575},{"d":"2006-03-13","o":26.32,"h":27.2,"l":26.2,"c":26.56,"v":186650},{"d":"2006-03-14","o":26.6,"h":27.56,"l":26.48,"c":27.44,"v":231150},{"d":"2006-03-15","o":27.68,"h":28.36,"l":27.04,"c":27.48,"v":277175},{"d":"2006-03-16","o":27.52,"h":27.84,"l":25.12,"c":25.6,"v":786475},{"d":"2006-03-17","o":25.56,"h":25.56,"l":24.64,"c":24.72,"v":653375},{"d":"2006-03-20","o":24.68,"h":25.2,"l":24.32,"c":24.68,"v":460300},{"d":"2006-03-21","o":24.96,"h":25.92,"l":24.64,"c":24.96,"v":501475},{"d":"2006-03-22","o":24.52,"h":25.4,"l":24,"c":24.32,"v":498250},{"d":"2006-03-23","o":24.4,"h":24.6,"l":23.84,"c":24,"v":343850},{"d":"2006-03-24","o":24,"h":24.56,"l":24,"c":24.44,"v":287900},{"d":"2006-03-27","o":24.76,"h":24.8,"l":24.16,"c":24.28,"v":222575},{"d":"2006-03-28","o":24.12,"h":24.48,"l":23.96,"c":24.04,"v":373675},{"d":"2006-03-29","o":24.24,"h":24.44,"l":23.92,"c":24.2,"v":435775},{"d":"2006-03-30","o":24.12,"h":24.52,"l":23.76,"c":24.04,"v":471300},{"d":"2006-03-31","o":24.36,"h":24.36,"l":23.36,"c":23.44,"v":383400},{"d":"2006-04-03","o":23.48,"h":24.16,"l":22.96,"c":24,"v":503875},{"d":"2006-04-04","o":24.16,"h":24.4,"l":23.12,"c":23.52,"v":303025},{"d":"2006-04-05","o":23.52,"h":24.68,"l":23.44,"c":24.32,"v":305850},{"d":"2006-04-06","o":24.4,"h":25.8,"l":23.96,"c":25.24,"v":317125},{"d":"2006-04-07","o":25.28,"h":25.8,"l":24,"c":24.44,"v":440375},{"d":"2006-04-10","o":24.56,"h":24.56,"l":23.56,"c":23.76,"v":409400},{"d":"2006-04-11","o":23.88,"h":23.92,"l":23,"c":23.2,"v":448975},{"d":"2006-04-12","o":23.12,"h":23.36,"l":22.84,"c":23.08,"v":263650},{"d":"2006-04-13","o":23.8,"h":24.4,"l":23.4,"c":23.64,"v":240425},{"d":"2006-04-17","o":24.28,"h":24.4,"l":22.72,"c":22.88,"v":245500},{"d":"2006-04-18","o":22.96,"h":23.96,"l":22.96,"c":23.84,"v":216250},{"d":"2006-04-19","o":24,"h":24.4,"l":23.84,"c":24.24,"v":324875},{"d":"2006-04-20","o":24.16,"h":24.52,"l":23.68,"c":24.08,"v":175200},{"d":"2006-04-21","o":24.36,"h":24.36,"l":23.24,"c":23.32,"v":215750},{"d":"2006-04-24","o":23.2,"h":23.52,"l":22.8,"c":23.32,"v":248075},{"d":"2006-04-25","o":23.28,"h":23.88,"l":23.04,"c":23.6,"v":255075},{"d":"2006-04-26","o":23.52,"h":23.92,"l":23.12,"c":23.44,"v":290400},{"d":"2006-04-27","o":23.24,"h":23.88,"l":22.4,"c":23.24,"v":489025},{"d":"2006-04-28","o":23,"h":23.6,"l":22.8,"c":23.56,"v":518150},{"d":"2006-05-01","o":23.8,"h":23.96,"l":23.2,"c":23.36,"v":407450},{"d":"2006-05-02","o":23.32,"h":23.44,"l":22.84,"c":23.36,"v":419225},{"d":"2006-05-03","o":23.24,"h":23.56,"l":22.76,"c":23.12,"v":849500},{"d":"2006-05-04","o":22.96,"h":24.72,"l":22.92,"c":24.16,"v":770050},{"d":"2006-05-05","o":28.64,"h":28.8,"l":27.04,"c":27.56,"v":2392400},{"d":"2006-05-08","o":27.72,"h":28.36,"l":27.36,"c":28.08,"v":634375},{"d":"2006-05-09","o":28.12,"h":28.12,"l":27.36,"c":27.68,"v":314800},{"d":"2006-05-10","o":27.8,"h":27.8,"l":26.56,"c":26.96,"v":281450},{"d":"2006-05-11","o":26.76,"h":26.76,"l":25.68,"c":25.8,"v":443625},{"d":"2006-05-12","o":25.68,"h":26.52,"l":25.2,"c":25.8,"v":517200},{"d":"2006-05-15","o":25.6,"h":25.76,"l":24.48,"c":25.08,"v":484225},{"d":"2006-05-16","o":25.88,"h":25.88,"l":24.4,"c":24.56,"v":537375},{"d":"2006-05-17","o":25.2,"h":25.36,"l":24.12,"c":25.36,"v":668075},{"d":"2006-05-18","o":25.44,"h":26.6,"l":24.88,"c":25.32,"v":693775},{"d":"2006-05-19","o":25.52,"h":25.96,"l":24.76,"c":25.96,"v":418700},{"d":"2006-05-22","o":25.92,"h":25.92,"l":24.8,"c":25,"v":411875},{"d":"2006-05-23","o":25.88,"h":26.76,"l":24.56,"c":25.16,"v":496975},{"d":"2006-05-24","o":25.28,"h":25.8,"l":24.36,"c":24.88,"v":432975},{"d":"2006-05-25","o":25.32,"h":25.92,"l":24.16,"c":24.6,"v":467525},{"d":"2006-05-26","o":24.8,"h":25.08,"l":24.32,"c":24.56,"v":223750},{"d":"2006-05-30","o":24.76,"h":24.8,"l":24,"c":24.08,"v":345125},{"d":"2006-05-31","o":24.8,"h":25.96,"l":24.6,"c":25.48,"v":689075},{"d":"2006-06-01","o":25.52,"h":26.64,"l":25.52,"c":26.56,"v":597175},{"d":"2006-06-02","o":27.4,"h":27.56,"l":25.56,"c":26.12,"v":482450},{"d":"2006-06-05","o":25.92,"h":25.96,"l":24.76,"c":25.08,"v":567750},{"d":"2006-06-06","o":25.08,"h":25.28,"l":24.56,"c":25.12,"v":710900},{"d":"2006-06-07","o":25.32,"h":25.64,"l":24.36,"c":24.64,"v":440225},{"d":"2006-06-08","o":24.4,"h":25.84,"l":23.16,"c":24.6,"v":494300},{"d":"2006-06-09","o":25.2,"h":25.84,"l":23.72,"c":23.72,"v":853050},{"d":"2006-06-12","o":23.84,"h":23.88,"l":22.36,"c":22.4,"v":533875},{"d":"2006-06-13","o":21.56,"h":22.6,"l":20.92,"c":21.24,"v":818800},{"d":"2006-06-14","o":21.24,"h":22.36,"l":21.24,"c":21.8,"v":313000},{"d":"2006-06-15","o":22.04,"h":22.68,"l":21.88,"c":22.48,"v":326325},{"d":"2006-06-16","o":22.52,"h":22.52,"l":21.28,"c":21.64,"v":938275},{"d":"2006-06-19","o":21.8,"h":22.2,"l":21.4,"c":21.92,"v":285800},{"d":"2006-06-20","o":21.92,"h":22.48,"l":21.68,"c":22,"v":631150},{"d":"2006-06-21","o":22,"h":22.8,"l":21.72,"c":22.44,"v":527350},{"d":"2006-06-22","o":22.48,"h":23.32,"l":22.32,"c":23.04,"v":427125},{"d":"2006-06-23","o":23.08,"h":23.48,"l":22.48,"c":22.8,"v":354625},{"d":"2006-06-26","o":22.96,"h":23.12,"l":22.28,"c":22.48,"v":393325},{"d":"2006-06-27","o":22.44,"h":22.8,"l":21.84,"c":22.04,"v":439575},{"d":"2006-06-28","o":22.2,"h":22.44,"l":22,"c":22.36,"v":217850},{"d":"2006-06-29","o":23.4,"h":24.16,"l":22.96,"c":24.16,"v":455425},{"d":"2006-06-30","o":24.24,"h":24.6,"l":23.32,"c":23.6,"v":286200},{"d":"2006-07-03","o":24.16,"h":24.32,"l":23.4,"c":24,"v":101750},{"d":"2006-07-05","o":23.8,"h":23.8,"l":23.04,"c":23.24,"v":238450},{"d":"2006-07-06","o":23.32,"h":24.16,"l":23.24,"c":23.92,"v":271650},{"d":"2006-07-07","o":23.84,"h":23.96,"l":23.2,"c":23.28,"v":327375},{"d":"2006-07-10","o":23.56,"h":23.56,"l":22,"c":22.64,"v":486525},{"d":"2006-07-11","o":22.6,"h":24.2,"l":22.36,"c":24.2,"v":445325},{"d":"2006-07-12","o":24,"h":24,"l":22.8,"c":23,"v":324625},{"d":"2006-07-13","o":22.8,"h":23.36,"l":22.12,"c":22.24,"v":339725},{"d":"2006-07-14","o":22.24,"h":22.56,"l":21.76,"c":22.12,"v":196200},{"d":"2006-07-17","o":22.04,"h":22.52,"l":21.96,"c":22.16,"v":281875},{"d":"2006-07-18","o":22.56,"h":22.8,"l":20.96,"c":22.12,"v":266975},{"d":"2006-07-19","o":22.04,"h":23,"l":22,"c":22.64,"v":242525},{"d":"2006-07-20","o":22.68,"h":22.8,"l":21.6,"c":21.68,"v":228850},{"d":"2006-07-21","o":21.56,"h":21.68,"l":20.64,"c":20.84,"v":199550},{"d":"2006-07-24","o":21.04,"h":21.96,"l":21,"c":21.44,"v":222225},{"d":"2006-07-25","o":21.56,"h":21.88,"l":21.12,"c":21.24,"v":279350},{"d":"2006-07-26","o":21.2,"h":21.84,"l":20.84,"c":21.32,"v":249275},{"d":"2006-07-27","o":21.52,"h":21.6,"l":20.84,"c":20.88,"v":275175},{"d":"2006-07-28","o":21.08,"h":21.84,"l":20.64,"c":21.8,"v":475400},{"d":"2006-07-31","o":21.76,"h":22.36,"l":21.56,"c":22.12,"v":228800},{"d":"2006-08-01","o":22,"h":22.48,"l":21.48,"c":21.72,"v":236925},{"d":"2006-08-02","o":22.24,"h":22.64,"l":21.96,"c":22.52,"v":502500},{"d":"2006-08-03","o":22.32,"h":23.04,"l":21.96,"c":22.92,"v":539975},{"d":"2006-08-04","o":22.92,"h":23.88,"l":21.88,"c":22.24,"v":520000},{"d":"2006-08-07","o":22.2,"h":22.64,"l":21.64,"c":22.4,"v":354300},{"d":"2006-08-08","o":22.6,"h":22.76,"l":21.16,"c":22.04,"v":333500},{"d":"2006-08-09","o":22.44,"h":22.96,"l":21.56,"c":21.68,"v":262900},{"d":"2006-08-10","o":21.44,"h":21.92,"l":21.24,"c":21.8,"v":268250},{"d":"2006-08-11","o":21.8,"h":21.84,"l":21.4,"c":21.48,"v":190700},{"d":"2006-08-14","o":21.88,"h":22.36,"l":21.4,"c":21.92,"v":289975},{"d":"2006-08-15","o":22.8,"h":23.24,"l":22.56,"c":23.2,"v":352550},{"d":"2006-08-16","o":23.2,"h":24.12,"l":23,"c":24,"v":349850},{"d":"2006-08-17","o":24.04,"h":24.36,"l":23.56,"c":23.8,"v":317900},{"d":"2006-08-18","o":23.88,"h":24,"l":23.52,"c":23.84,"v":328225},{"d":"2006-08-21","o":23.64,"h":23.76,"l":23.2,"c":23.52,"v":231325},{"d":"2006-08-22","o":23.36,"h":24.08,"l":23.36,"c":23.96,"v":371525},{"d":"2006-08-23","o":23.92,"h":24.2,"l":23.44,"c":23.8,"v":186150},{"d":"2006-08-24","o":24,"h":24,"l":23.28,"c":23.72,"v":158400},{"d":"2006-08-25","o":23.76,"h":24.04,"l":23.48,"c":23.72,"v":130000},{"d":"2006-08-28","o":23.84,"h":24.24,"l":23.52,"c":24.12,"v":242000},{"d":"2006-08-29","o":24.16,"h":25.12,"l":23.96,"c":25.08,"v":276075},{"d":"2006-08-30","o":25.44,"h":25.8,"l":24.6,"c":25.24,"v":534425},{"d":"2006-08-31","o":25.16,"h":25.6,"l":24.76,"c":25.16,"v":228050},{"d":"2006-09-01","o":25.36,"h":25.48,"l":24.52,"c":24.64,"v":158275},{"d":"2006-09-05","o":24.8,"h":25.04,"l":24.4,"c":24.76,"v":263775},{"d":"2006-09-06","o":24.6,"h":24.64,"l":23.56,"c":23.6,"v":258000},{"d":"2006-09-07","o":23.6,"h":25.2,"l":23.24,"c":24.68,"v":456900},{"d":"2006-09-08","o":24.84,"h":25.28,"l":24.68,"c":25,"v":337200},{"d":"2006-09-11","o":24.8,"h":26.12,"l":24.64,"c":25.16,"v":221400},{"d":"2006-09-12","o":25.12,"h":26.52,"l":25,"c":26.36,"v":409175},{"d":"2006-09-13","o":26.48,"h":26.96,"l":26.12,"c":26.4,"v":181425},{"d":"2006-09-14","o":26.52,"h":26.52,"l":25.36,"c":25.92,"v":354325},{"d":"2006-09-15","o":26.12,"h":26.36,"l":25.56,"c":25.84,"v":230850},{"d":"2006-09-18","o":25.68,"h":26.2,"l":25.48,"c":25.92,"v":181050},{"d":"2006-09-19","o":25.92,"h":26.36,"l":25.64,"c":26.16,"v":194125},{"d":"2006-09-20","o":26.44,"h":26.92,"l":26.44,"c":26.92,"v":415550},{"d":"2006-09-21","o":27,"h":27.12,"l":25.64,"c":25.84,"v":241125},{"d":"2006-09-22","o":25.92,"h":27.4,"l":25.68,"c":27.12,"v":781700},{"d":"2006-09-25","o":27.56,"h":27.76,"l":26.8,"c":27.6,"v":358350},{"d":"2006-09-26","o":27.48,"h":27.96,"l":27,"c":27.64,"v":334575},{"d":"2006-09-27","o":27.48,"h":28,"l":26.8,"c":27.56,"v":499000},{"d":"2006-09-28","o":27.68,"h":27.84,"l":27.28,"c":27.52,"v":220175},{"d":"2006-09-29","o":27.6,"h":28.32,"l":27.56,"c":28.16,"v":665800},{"d":"2006-10-02","o":28.2,"h":28.52,"l":27.48,"c":27.84,"v":235425},{"d":"2006-10-03","o":27.76,"h":28.2,"l":27.6,"c":28,"v":293600},{"d":"2006-10-04","o":28.04,"h":29.04,"l":27.92,"c":28.96,"v":422675},{"d":"2006-10-05","o":28.76,"h":29.24,"l":28.68,"c":28.76,"v":239500},{"d":"2006-10-06","o":28.52,"h":29.04,"l":28.4,"c":28.92,"v":349550},{"d":"2006-10-09","o":28.92,"h":29.6,"l":28.52,"c":29.48,"v":162100},{"d":"2006-10-10","o":29.6,"h":29.72,"l":28.8,"c":29.6,"v":474000},{"d":"2006-10-11","o":29.24,"h":30.04,"l":29.2,"c":29.68,"v":574600},{"d":"2006-10-12","o":29.68,"h":30.32,"l":29.2,"c":30.04,"v":536550},{"d":"2006-10-13","o":30.08,"h":30.88,"l":29.64,"c":30.48,"v":310750},{"d":"2006-10-16","o":30.28,"h":31.2,"l":30.04,"c":30.84,"v":266050},{"d":"2006-10-17","o":30.64,"h":30.64,"l":29.4,"c":29.64,"v":342725},{"d":"2006-10-18","o":29.24,"h":29.6,"l":28.12,"c":28.8,"v":354100},{"d":"2006-10-19","o":28.4,"h":28.52,"l":27.4,"c":28.36,"v":216700},{"d":"2006-10-20","o":28.44,"h":28.48,"l":27.68,"c":27.96,"v":235825},{"d":"2006-10-23","o":27.56,"h":28.16,"l":27.16,"c":28,"v":229500},{"d":"2006-10-24","o":27.64,"h":27.8,"l":27.28,"c":27.48,"v":228225},{"d":"2006-10-25","o":27.24,"h":28.32,"l":27.24,"c":28.08,"v":286650},{"d":"2006-10-26","o":28.4,"h":28.68,"l":27.84,"c":28.08,"v":259675},{"d":"2006-10-27","o":28.04,"h":28.2,"l":27.2,"c":27.24,"v":221100},{"d":"2006-10-30","o":27.24,"h":27.84,"l":26.4,"c":27.52,"v":346900},{"d":"2006-10-31","o":27.04,"h":28.08,"l":27.04,"c":27.6,"v":260000},{"d":"2006-11-01","o":27.44,"h":27.64,"l":26,"c":26.04,"v":455925},{"d":"2006-11-02","o":24.76,"h":25.4,"l":24.72,"c":25,"v":740625},{"d":"2006-11-03","o":25.36,"h":25.8,"l":25,"c":25.32,"v":261975},{"d":"2006-11-06","o":25.6,"h":26.2,"l":25.6,"c":26.04,"v":253750},{"d":"2006-11-07","o":26.2,"h":27.24,"l":26.2,"c":26.28,"v":230575},{"d":"2006-11-08","o":26.76,"h":26.76,"l":26.08,"c":26.44,"v":227025},{"d":"2006-11-09","o":26.68,"h":26.76,"l":25.48,"c":25.48,"v":234125},{"d":"2006-11-10","o":25.52,"h":26.12,"l":25.44,"c":25.8,"v":212900},{"d":"2006-11-13","o":25.92,"h":26.56,"l":25.76,"c":26.48,"v":206250},{"d":"2006-11-14","o":26.64,"h":27.4,"l":25.96,"c":27.4,"v":259050},{"d":"2006-11-15","o":27.44,"h":27.84,"l":27,"c":27.44,"v":212100},{"d":"2006-11-16","o":27.56,"h":27.56,"l":26.36,"c":26.56,"v":476775},{"d":"2006-11-17","o":26.52,"h":26.52,"l":26.04,"c":26.32,"v":221050},{"d":"2006-11-20","o":26.2,"h":27.2,"l":26,"c":26.96,"v":309675},{"d":"2006-11-21","o":27.12,"h":27.12,"l":26.32,"c":26.6,"v":187675},{"d":"2006-11-22","o":26.72,"h":27.2,"l":26.48,"c":26.96,"v":172050},{"d":"2006-11-24","o":26.76,"h":27.16,"l":26.52,"c":27.12,"v":44200},{"d":"2006-11-27","o":27,"h":27.12,"l":26.12,"c":26.16,"v":187275},{"d":"2006-11-28","o":26.04,"h":26.56,"l":25.76,"c":26.2,"v":225825},{"d":"2006-11-29","o":26.28,"h":26.6,"l":26,"c":26.24,"v":219950},{"d":"2006-11-30","o":26.24,"h":26.24,"l":25.32,"c":25.56,"v":424350},{"d":"2006-12-01","o":25.48,"h":25.68,"l":25.16,"c":25.6,"v":262150},{"d":"2006-12-04","o":25.72,"h":26.56,"l":25.48,"c":26.48,"v":448325},{"d":"2006-12-05","o":26.64,"h":26.76,"l":26.24,"c":26.48,"v":480175},{"d":"2006-12-06","o":26.32,"h":26.6,"l":26.04,"c":26.4,"v":142325},{"d":"2006-12-07","o":26.56,"h":26.6,"l":25.24,"c":25.4,"v":663925},{"d":"2006-12-08","o":24.32,"h":24.48,"l":23.72,"c":24.12,"v":891250},{"d":"2006-12-11","o":24,"h":24.4,"l":24,"c":24.2,"v":422475},{"d":"2006-12-12","o":24.16,"h":24.72,"l":24.04,"c":24.28,"v":276000},{"d":"2006-12-13","o":24.28,"h":24.52,"l":23.44,"c":23.6,"v":372325},{"d":"2006-12-14","o":23.68,"h":24.4,"l":23.68,"c":24,"v":271575},{"d":"2006-12-15","o":24.16,"h":24.44,"l":23.44,"c":23.92,"v":583200},{"d":"2006-12-18","o":23.92,"h":24.08,"l":22.8,"c":23.16,"v":370625},{"d":"2006-12-19","o":22.96,"h":23,"l":22.6,"c":22.92,"v":271750},{"d":"2006-12-20","o":23.08,"h":23.68,"l":22.84,"c":23.16,"v":244700},{"d":"2006-12-21","o":23.28,"h":23.48,"l":23.08,"c":23.2,"v":196450},{"d":"2006-12-22","o":23.08,"h":23.4,"l":22.72,"c":22.8,"v":176050},{"d":"2006-12-26","o":22.88,"h":23.52,"l":22.84,"c":23.44,"v":153625},{"d":"2006-12-27","o":23.6,"h":24,"l":23.36,"c":23.72,"v":155750},{"d":"2006-12-28","o":23.52,"h":23.8,"l":23.2,"c":23.32,"v":237325},{"d":"2006-12-29","o":23.28,"h":23.76,"l":23.2,"c":23.32,"v":212750},{"d":"2007-01-03","o":23.56,"h":24.24,"l":23.12,"c":23.68,"v":495900},{"d":"2007-01-04","o":23.96,"h":24.36,"l":23.44,"c":24.32,"v":470775},{"d":"2007-01-05","o":24.24,"h":24.24,"l":23.6,"c":24.04,"v":179050},{"d":"2007-01-08","o":24,"h":24.2,"l":23.44,"c":23.96,"v":183075},{"d":"2007-01-09","o":26,"h":26.24,"l":25.24,"c":25.72,"v":620075},{"d":"2007-01-10","o":25.72,"h":26.68,"l":25.72,"c":26.52,"v":513850},{"d":"2007-01-11","o":26.32,"h":27,"l":26.32,"c":26.88,"v":460225},{"d":"2007-01-12","o":26.64,"h":26.96,"l":26.4,"c":26.64,"v":325425},{"d":"2007-01-16","o":26.8,"h":27.08,"l":26.48,"c":26.8,"v":500775},{"d":"2007-01-17","o":26.4,"h":27,"l":26.28,"c":26.64,"v":395050},{"d":"2007-01-18","o":26.64,"h":26.68,"l":25.08,"c":25.28,"v":455325},{"d":"2007-01-19","o":25.12,"h":25.6,"l":25,"c":25.08,"v":634300},{"d":"2007-01-22","o":25.16,"h":25.4,"l":24.68,"c":25.12,"v":401900},{"d":"2007-01-23","o":25.12,"h":25.52,"l":24.64,"c":24.8,"v":300250},{"d":"2007-01-24","o":24.92,"h":25.68,"l":24.92,"c":25.4,"v":879175},{"d":"2007-01-25","o":25.6,"h":26.08,"l":25.28,"c":25.4,"v":265625},{"d":"2007-01-26","o":25.56,"h":26.36,"l":25.2,"c":26,"v":258775},{"d":"2007-01-29","o":25.84,"h":26.2,"l":25.64,"c":25.88,"v":225550},{"d":"2007-01-30","o":25.96,"h":26.32,"l":25.72,"c":26.08,"v":327400},{"d":"2007-01-31","o":25.76,"h":26.32,"l":25,"c":25.76,"v":502725},{"d":"2007-02-01","o":25.8,"h":27.24,"l":25.8,"c":27.08,"v":935475},{"d":"2007-02-02","o":27.24,"h":27.8,"l":27,"c":27.6,"v":305000},{"d":"2007-02-05","o":26.96,"h":28.16,"l":26.44,"c":28,"v":473725},{"d":"2007-02-06","o":28.08,"h":28.24,"l":27.6,"c":27.96,"v":450700},{"d":"2007-02-07","o":28.72,"h":28.96,"l":28.32,"c":28.48,"v":492725},{"d":"2007-02-08","o":28.8,"h":28.8,"l":28.28,"c":28.76,"v":247000},{"d":"2007-02-09","o":28.72,"h":29.2,"l":27.76,"c":28.16,"v":359750},{"d":"2007-02-12","o":28.36,"h":28.4,"l":27.16,"c":27.6,"v":256600},{"d":"2007-02-13","o":27.6,"h":30.08,"l":27.6,"c":30,"v":1638200},{"d":"2007-02-14","o":30,"h":31.68,"l":30,"c":31.12,"v":1554650},{"d":"2007-02-15","o":31.24,"h":31.28,"l":30.36,"c":30.76,"v":421025},{"d":"2007-02-16","o":30.76,"h":30.92,"l":30.32,"c":30.56,"v":491775},{"d":"2007-02-20","o":30.4,"h":31,"l":29.32,"c":30.8,"v":500400},{"d":"2007-02-21","o":30.6,"h":30.72,"l":30.16,"c":30.44,"v":285700},{"d":"2007-02-22","o":30.56,"h":31.28,"l":30.48,"c":31.04,"v":506450},{"d":"2007-02-23","o":31.04,"h":31.24,"l":30.64,"c":31.08,"v":234225},{"d":"2007-02-26","o":31.08,"h":31.24,"l":30.48,"c":30.92,"v":305775},{"d":"2007-02-27","o":30.44,"h":30.44,"l":28.72,"c":29.4,"v":569325},{"d":"2007-02-28","o":29.52,"h":29.8,"l":28.48,"c":29.12,"v":528950},{"d":"2007-03-01","o":28.52,"h":29.12,"l":27.8,"c":28.96,"v":456575},{"d":"2007-03-02","o":28.64,"h":29.36,"l":28.52,"c":28.92,"v":451400},{"d":"2007-03-05","o":28.48,"h":29.6,"l":28,"c":28.88,"v":372925},{"d":"2007-03-06","o":29.08,"h":29.84,"l":28.92,"c":29.64,"v":248400},{"d":"2007-03-07","o":29.68,"h":30.24,"l":29.52,"c":29.68,"v":275750},{"d":"2007-03-08","o":30.04,"h":30.4,"l":29.68,"c":29.76,"v":237750},{"d":"2007-03-09","o":30.04,"h":30.16,"l":29.44,"c":29.72,"v":224175},{"d":"2007-03-12","o":29.76,"h":30,"l":29.6,"c":29.92,"v":139250},{"d":"2007-03-13","o":29.64,"h":29.92,"l":28.96,"c":29.08,"v":407800},{"d":"2007-03-14","o":28.96,"h":29.56,"l":28.52,"c":29.4,"v":198850},{"d":"2007-03-15","o":29.44,"h":30.04,"l":29.4,"c":30,"v":226000},{"d":"2007-03-16","o":30.08,"h":30.16,"l":29.52,"c":29.92,"v":369625},{"d":"2007-03-19","o":30.08,"h":30.6,"l":29.84,"c":30,"v":161800},{"d":"2007-03-20","o":30,"h":30.92,"l":29.96,"c":30.6,"v":247875},{"d":"2007-03-21","o":30.68,"h":31.36,"l":30.36,"c":31.2,"v":173925},{"d":"2007-03-22","o":31.32,"h":31.36,"l":30.8,"c":31.08,"v":179500},{"d":"2007-03-23","o":30.96,"h":31.32,"l":30.92,"c":31,"v":100275},{"d":"2007-03-26","o":31.04,"h":31.4,"l":30.76,"c":31.28,"v":205925},{"d":"2007-03-27","o":31.12,"h":31.28,"l":30.56,"c":30.6,"v":172300},{"d":"2007-03-28","o":30.44,"h":30.8,"l":30.16,"c":30.48,"v":189600},{"d":"2007-03-29","o":30.56,"h":30.72,"l":29.96,"c":30.56,"v":213725},{"d":"2007-03-30","o":30.52,"h":30.68,"l":30.08,"c":30.56,"v":208400},{"d":"2007-04-02","o":30.56,"h":30.92,"l":29.92,"c":30.24,"v":175200},{"d":"2007-04-03","o":30.4,"h":31.28,"l":30.4,"c":30.56,"v":305825},{"d":"2007-04-04","o":30.52,"h":31.92,"l":30.48,"c":31.36,"v":726825},{"d":"2007-04-05","o":31.4,"h":32.4,"l":31.4,"c":32.04,"v":568775},{"d":"2007-04-09","o":31,"h":31,"l":29.64,"c":29.88,"v":722575},{"d":"2007-04-10","o":29.68,"h":30.12,"l":28.92,"c":29.64,"v":431625},{"d":"2007-04-11","o":29.88,"h":29.92,"l":29.08,"c":29.4,"v":427100},{"d":"2007-04-12","o":29.2,"h":29.88,"l":29.12,"c":29.72,"v":269525},{"d":"2007-04-13","o":29.6,"h":29.6,"l":28.92,"c":29.36,"v":259175},{"d":"2007-04-16","o":29.48,"h":30.28,"l":29.4,"c":30.08,"v":393100},{"d":"2007-04-17","o":30.04,"h":30.04,"l":29.24,"c":29.8,"v":309425},{"d":"2007-04-18","o":29.6,"h":30.64,"l":29.36,"c":30.32,"v":434600},{"d":"2007-04-19","o":30.12,"h":30.56,"l":29.48,"c":29.76,"v":227025},{"d":"2007-04-20","o":30.2,"h":30.36,"l":29.76,"c":30.04,"v":194850},{"d":"2007-04-23","o":29.92,"h":30.48,"l":29.8,"c":30.08,"v":309350},{"d":"2007-04-24","o":30.04,"h":30.4,"l":29.84,"c":30.12,"v":437775},{"d":"2007-04-25","o":30.24,"h":31.04,"l":30.12,"c":30.72,"v":272825},{"d":"2007-04-26","o":30.68,"h":31.04,"l":30.24,"c":30.88,"v":231200},{"d":"2007-04-27","o":30.72,"h":31.28,"l":30.68,"c":30.92,"v":262600},{"d":"2007-04-30","o":31.16,"h":31.36,"l":30.56,"c":30.6,"v":259200},{"d":"2007-05-01","o":32.2,"h":33.76,"l":32.04,"c":32.68,"v":915900},{"d":"2007-05-02","o":32.84,"h":33,"l":32.36,"c":32.8,"v":342850},{"d":"2007-05-03","o":27,"h":28,"l":26.24,"c":26.56,"v":1727075},{"d":"2007-05-04","o":26.52,"h":29.84,"l":26.4,"c":27,"v":651375},{"d":"2007-05-07","o":27.08,"h":27.52,"l":26.76,"c":27.16,"v":642250},{"d":"2007-05-08","o":26.96,"h":27.44,"l":26.76,"c":27.08,"v":526325},{"d":"2007-05-09","o":26.68,"h":27.4,"l":26.68,"c":27.2,"v":374050},{"d":"2007-05-10","o":27.04,"h":27.2,"l":26.04,"c":26.08,"v":366550},{"d":"2007-05-11","o":26.44,"h":26.52,"l":26.04,"c":26.36,"v":209775},{"d":"2007-05-14","o":26.24,"h":26.32,"l":24.04,"c":25.52,"v":509700},{"d":"2007-05-15","o":25.4,"h":25.92,"l":25.32,"c":25.56,"v":516225},{"d":"2007-05-16","o":25.6,"h":26,"l":25.16,"c":25.56,"v":349350},{"d":"2007-05-17","o":25.52,"h":25.6,"l":24.92,"c":25.24,"v":399150},{"d":"2007-05-18","o":25.28,"h":25.28,"l":24.6,"c":24.68,"v":456800},{"d":"2007-05-21","o":24.68,"h":25.48,"l":24.56,"c":25.24,"v":316650},{"d":"2007-05-22","o":25.04,"h":25.4,"l":24.8,"c":25.32,"v":247175},{"d":"2007-05-23","o":25.28,"h":25.64,"l":24.88,"c":25,"v":241850},{"d":"2007-05-24","o":24.92,"h":25.04,"l":24.48,"c":24.72,"v":270950},{"d":"2007-05-25","o":24.76,"h":24.96,"l":24.52,"c":24.8,"v":157825},{"d":"2007-05-29","o":24.96,"h":25.2,"l":24.76,"c":25.16,"v":177875},{"d":"2007-05-30","o":25,"h":25.76,"l":24.76,"c":25.68,"v":375325},{"d":"2007-05-31","o":25.76,"h":25.92,"l":25.6,"c":25.72,"v":224675},{"d":"2007-06-01","o":25.8,"h":26.28,"l":25.56,"c":25.68,"v":354500},{"d":"2007-06-04","o":25.48,"h":25.92,"l":25.2,"c":25.48,"v":237200},{"d":"2007-06-05","o":25.32,"h":25.52,"l":25.12,"c":25.32,"v":220925},{"d":"2007-06-06","o":25.08,"h":25.48,"l":25.04,"c":25.4,"v":212375},{"d":"2007-06-07","o":25.16,"h":25.32,"l":24.72,"c":25.04,"v":241675},{"d":"2007-06-08","o":24.92,"h":25.12,"l":24.72,"c":25.04,"v":331350},{"d":"2007-06-11","o":24.92,"h":24.92,"l":24.24,"c":24.24,"v":398525},{"d":"2007-06-12","o":24.04,"h":24.32,"l":23.72,"c":23.96,"v":349425},{"d":"2007-06-13","o":23.96,"h":24,"l":23.48,"c":23.84,"v":390600},{"d":"2007-06-14","o":23.88,"h":24.76,"l":23.8,"c":24.36,"v":427200},{"d":"2007-06-15","o":25.2,"h":25.68,"l":24.84,"c":25.24,"v":455075},{"d":"2007-06-18","o":25.24,"h":25.36,"l":25.04,"c":25.16,"v":453475},{"d":"2007-06-19","o":25.04,"h":25.16,"l":24.72,"c":25.12,"v":202300},{"d":"2007-06-20","o":25.04,"h":25.08,"l":24.6,"c":24.8,"v":269925},{"d":"2007-06-21","o":24.6,"h":26.28,"l":24.4,"c":25.96,"v":500550},{"d":"2007-06-22","o":25.96,"h":26.32,"l":25.68,"c":26.24,"v":582475},{"d":"2007-06-25","o":26.08,"h":26.44,"l":25.4,"c":25.64,"v":503750},{"d":"2007-06-26","o":25.72,"h":26.12,"l":25.36,"c":25.6,"v":363925},{"d":"2007-06-27","o":25.44,"h":26.28,"l":25.32,"c":26.12,"v":224675},{"d":"2007-06-28","o":26,"h":26.52,"l":25.64,"c":26.36,"v":405950},{"d":"2007-06-29","o":26.4,"h":26.52,"l":25.84,"c":25.96,"v":308600},{"d":"2007-07-02","o":26.12,"h":26.4,"l":25.8,"c":25.92,"v":266850},{"d":"2007-07-03","o":26,"h":26.52,"l":25.88,"c":26.52,"v":172825},{"d":"2007-07-05","o":26.44,"h":26.44,"l":25.64,"c":25.84,"v":210925},{"d":"2007-07-06","o":25.72,"h":25.84,"l":25.4,"c":25.8,"v":188800},{"d":"2007-07-09","o":25.72,"h":25.92,"l":25.36,"c":25.36,"v":265400},{"d":"2007-07-10","o":25.24,"h":25.4,"l":24.72,"c":24.96,"v":222450},{"d":"2007-07-11","o":25,"h":25.48,"l":24.76,"c":24.92,"v":261025},{"d":"2007-07-12","o":25.12,"h":25.28,"l":24.68,"c":25.08,"v":237700},{"d":"2007-07-13","o":25.04,"h":25.16,"l":24.44,"c":24.56,"v":203650},{"d":"2007-07-16","o":24.52,"h":25,"l":24.24,"c":24.84,"v":424250},{"d":"2007-07-17","o":24.96,"h":25.88,"l":24.76,"c":25.4,"v":269500},{"d":"2007-07-18","o":25.24,"h":25.36,"l":24.76,"c":25.08,"v":180650},{"d":"2007-07-19","o":25.2,"h":25.72,"l":25.2,"c":25.68,"v":215950},{"d":"2007-07-20","o":25.64,"h":25.84,"l":24.64,"c":24.8,"v":245850},{"d":"2007-07-23","o":24.84,"h":25.36,"l":24.6,"c":25.04,"v":202500},{"d":"2007-07-24","o":24.6,"h":25.16,"l":24,"c":24.04,"v":225375},{"d":"2007-07-25","o":24.12,"h":24.72,"l":23.48,"c":23.72,"v":270500},{"d":"2007-07-26","o":23.4,"h":23.48,"l":22.32,"c":22.76,"v":296725},{"d":"2007-07-27","o":22.56,"h":23.2,"l":22,"c":22.08,"v":307800},{"d":"2007-07-30","o":22.12,"h":23.44,"l":22.08,"c":22.64,"v":285125},{"d":"2007-07-31","o":23,"h":23.32,"l":22.12,"c":22.2,"v":290000},{"d":"2007-08-01","o":22.2,"h":23.48,"l":22.04,"c":23.12,"v":375425},{"d":"2007-08-02","o":20.6,"h":22.56,"l":20.56,"c":20.84,"v":987000},{"d":"2007-08-03","o":20.72,"h":20.72,"l":19.16,"c":19.28,"v":513325},{"d":"2007-08-06","o":19.32,"h":19.44,"l":18.4,"c":19.12,"v":604050},{"d":"2007-08-07","o":18.92,"h":19.52,"l":18.44,"c":18.6,"v":611500},{"d":"2007-08-08","o":19.92,"h":20.24,"l":19.36,"c":19.8,"v":977650},{"d":"2007-08-09","o":19.52,"h":20.24,"l":19.04,"c":19.68,"v":743100},{"d":"2007-08-10","o":18.84,"h":19.36,"l":18.44,"c":18.84,"v":842050},{"d":"2007-08-13","o":19.2,"h":20.2,"l":18.68,"c":20.04,"v":538975},{"d":"2007-08-14","o":20.2,"h":20.72,"l":19.72,"c":20,"v":532000},{"d":"2007-08-15","o":19.92,"h":20.16,"l":19.2,"c":19.32,"v":169575},{"d":"2007-08-16","o":19.2,"h":20.28,"l":18.84,"c":20.2,"v":291650},{"d":"2007-08-17","o":21.12,"h":21.16,"l":19.44,"c":20,"v":749100},{"d":"2007-08-20","o":20.04,"h":20.04,"l":19.04,"c":19.28,"v":493600},{"d":"2007-08-21","o":19.28,"h":19.48,"l":18.6,"c":19.04,"v":245575},{"d":"2007-08-22","o":19.28,"h":19.6,"l":18.92,"c":19.4,"v":314100},{"d":"2007-08-23","o":19.56,"h":19.72,"l":19,"c":19.36,"v":224975},{"d":"2007-08-24","o":19.52,"h":19.52,"l":18.96,"c":19.48,"v":138875},{"d":"2007-08-27","o":19.36,"h":19.36,"l":18.88,"c":19.12,"v":140925},{"d":"2007-08-28","o":19.04,"h":19.08,"l":18.04,"c":18.08,"v":391775},{"d":"2007-08-29","o":18.2,"h":18.8,"l":17.88,"c":18.68,"v":368625},{"d":"2007-08-30","o":18.4,"h":18.84,"l":18.08,"c":18.32,"v":231300},{"d":"2007-08-31","o":18.8,"h":19,"l":18.28,"c":18.84,"v":316000},{"d":"2007-09-04","o":18.76,"h":19.68,"l":18.72,"c":19.24,"v":286925},{"d":"2007-09-05","o":19.16,"h":19.28,"l":18.88,"c":19.12,"v":287675},{"d":"2007-09-06","o":19.24,"h":19.96,"l":19.16,"c":19.44,"v":239175},{"d":"2007-09-07","o":19.2,"h":19.76,"l":19.04,"c":19.36,"v":330100},{"d":"2007-09-10","o":19.4,"h":19.72,"l":18.92,"c":19.48,"v":258100},{"d":"2007-09-11","o":19.6,"h":20.04,"l":19.32,"c":19.68,"v":225325},{"d":"2007-09-12","o":19.96,"h":20.16,"l":19.48,"c":19.48,"v":181850},{"d":"2007-09-13","o":19.6,"h":19.72,"l":19.2,"c":19.52,"v":199200},{"d":"2007-09-14","o":19.32,"h":19.52,"l":19.12,"c":19.2,"v":143775},{"d":"2007-09-17","o":19.16,"h":19.32,"l":18.92,"c":19.24,"v":296050},{"d":"2007-09-18","o":19.32,"h":20.16,"l":19.04,"c":20.04,"v":380750},{"d":"2007-09-19","o":20.16,"h":20.88,"l":20.12,"c":20.76,"v":223450},{"d":"2007-09-20","o":20.64,"h":20.88,"l":20.04,"c":20.32,"v":148550},{"d":"2007-09-21","o":20.48,"h":21.48,"l":20.16,"c":20.96,"v":278350},{"d":"2007-09-24","o":21,"h":21,"l":20.32,"c":20.36,"v":120175},{"d":"2007-09-25","o":20.24,"h":20.6,"l":20.16,"c":20.28,"v":93700},{"d":"2007-09-26","o":20.44,"h":20.84,"l":20.28,"c":20.4,"v":103550},{"d":"2007-09-27","o":20.56,"h":20.8,"l":20.2,"c":20.36,"v":124550},{"d":"2007-09-28","o":20.32,"h":20.72,"l":20.12,"c":20.44,"v":121550},{"d":"2007-10-01","o":20.36,"h":20.8,"l":20.32,"c":20.48,"v":178100},{"d":"2007-10-02","o":20.8,"h":20.8,"l":20.4,"c":20.4,"v":173425},{"d":"2007-10-03","o":20.32,"h":20.32,"l":19.8,"c":19.84,"v":210350},{"d":"2007-10-04","o":19.92,"h":20.04,"l":19.4,"c":19.6,"v":180825},{"d":"2007-10-05","o":19.84,"h":20.2,"l":19.64,"c":20.08,"v":192700},{"d":"2007-10-08","o":20,"h":20.2,"l":19.68,"c":19.84,"v":137550},{"d":"2007-10-09","o":19.84,"h":20.12,"l":19.52,"c":19.96,"v":148425},{"d":"2007-10-10","o":19.92,"h":20.08,"l":19.68,"c":20.04,"v":149100},{"d":"2007-10-11","o":20.2,"h":20.64,"l":19.6,"c":19.72,"v":223125},{"d":"2007-10-12","o":19.68,"h":20.24,"l":19.44,"c":20.04,"v":160200},{"d":"2007-10-15","o":20,"h":20.48,"l":19.8,"c":19.88,"v":150375},{"d":"2007-10-16","o":19.92,"h":20.12,"l":19.76,"c":19.76,"v":131025},{"d":"2007-10-17","o":19.6,"h":19.6,"l":18.44,"c":18.76,"v":457925},{"d":"2007-10-18","o":18.24,"h":20.76,"l":18.08,"c":19.16,"v":573175},{"d":"2007-10-19","o":19.16,"h":19.68,"l":18.56,"c":18.72,"v":353500},{"d":"2007-10-22","o":18.4,"h":19.52,"l":18.4,"c":19.04,"v":241875},{"d":"2007-10-23","o":19.2,"h":19.32,"l":18.8,"c":19,"v":182600},{"d":"2007-10-24","o":18.8,"h":19,"l":18.24,"c":18.4,"v":287675},{"d":"2007-10-25","o":18.48,"h":18.48,"l":17.68,"c":17.72,"v":305925},{"d":"2007-10-26","o":17.92,"h":17.92,"l":17.2,"c":17.4,"v":258025},{"d":"2007-10-29","o":17.44,"h":17.64,"l":17.32,"c":17.6,"v":277500},{"d":"2007-10-30","o":17.56,"h":18.56,"l":17.44,"c":18.2,"v":203000},{"d":"2007-10-31","o":18.4,"h":18.8,"l":17.96,"c":18.76,"v":210025},{"d":"2007-11-01","o":18.12,"h":18.76,"l":17.2,"c":17.64,"v":256750},{"d":"2007-11-02","o":17.24,"h":17.36,"l":16.32,"c":16.68,"v":518650},{"d":"2007-11-05","o":16.48,"h":16.52,"l":16,"c":16.2,"v":391375},{"d":"2007-11-06","o":16.24,"h":17.04,"l":16.12,"c":16.92,"v":261750},{"d":"2007-11-07","o":16.68,"h":16.88,"l":16.16,"c":16.16,"v":269825},{"d":"2007-11-08","o":16.4,"h":16.6,"l":16.04,"c":16.28,"v":261250},{"d":"2007-11-09","o":16.08,"h":16.92,"l":15.92,"c":16.88,"v":294450},{"d":"2007-11-12","o":17,"h":17.72,"l":16.6,"c":17.32,"v":260550},{"d":"2007-11-13","o":17.44,"h":17.68,"l":17.28,"c":17.44,"v":182150},{"d":"2007-11-14","o":17.48,"h":17.8,"l":17.36,"c":17.56,"v":135475},{"d":"2007-11-15","o":17.44,"h":17.64,"l":17.2,"c":17.48,"v":336950},{"d":"2007-11-16","o":17.48,"h":17.76,"l":17.36,"c":17.56,"v":151550},{"d":"2007-11-19","o":17.44,"h":17.48,"l":17,"c":17.24,"v":168150},{"d":"2007-11-20","o":17.16,"h":17.48,"l":16.8,"c":17.36,"v":169175},{"d":"2007-11-21","o":17.28,"h":17.68,"l":16.84,"c":17.08,"v":211775},{"d":"2007-11-23","o":17.2,"h":17.8,"l":17.08,"c":17.4,"v":77250},{"d":"2007-11-26","o":17.32,"h":17.64,"l":16.68,"c":16.68,"v":147575},{"d":"2007-11-27","o":16.68,"h":17.32,"l":16.56,"c":16.88,"v":141825},{"d":"2007-11-28","o":17.12,"h":18.36,"l":17.08,"c":17.96,"v":167550},{"d":"2007-11-29","o":17.84,"h":18.4,"l":17.68,"c":17.84,"v":125575},{"d":"2007-11-30","o":18.12,"h":19.56,"l":17.56,"c":18.96,"v":249700},{"d":"2007-12-03","o":18.88,"h":18.92,"l":18.16,"c":18.4,"v":428675},{"d":"2007-12-04","o":18.16,"h":18.2,"l":17.24,"c":17.48,"v":223825},{"d":"2007-12-05","o":17.8,"h":18.08,"l":17.32,"c":17.56,"v":102025},{"d":"2007-12-06","o":17.48,"h":18.16,"l":17.12,"c":18.16,"v":123200},{"d":"2007-12-07","o":18.12,"h":18.72,"l":17.8,"c":18.04,"v":103350},{"d":"2007-12-10","o":18,"h":18.32,"l":17.52,"c":17.56,"v":204850},{"d":"2007-12-11","o":17.6,"h":18.2,"l":17.28,"c":17.28,"v":225375},{"d":"2007-12-12","o":17.72,"h":18.08,"l":17.32,"c":17.88,"v":196550},{"d":"2007-12-13","o":17.68,"h":18.36,"l":17.52,"c":18.2,"v":117200},{"d":"2007-12-14","o":18,"h":18.24,"l":17.8,"c":18.04,"v":120950},{"d":"2007-12-17","o":17.8,"h":18.36,"l":17.48,"c":17.96,"v":113375},{"d":"2007-12-18","o":18.16,"h":18.36,"l":17.56,"c":18.24,"v":135675},{"d":"2007-12-19","o":18.12,"h":18.56,"l":18,"c":18.44,"v":272375},{"d":"2007-12-20","o":18.56,"h":19.2,"l":18.4,"c":19.16,"v":207875},{"d":"2007-12-21","o":19.48,"h":20.32,"l":19.36,"c":20.32,"v":363775},{"d":"2007-12-24","o":20.4,"h":20.4,"l":19.6,"c":19.68,"v":85650},{"d":"2007-12-26","o":19.48,"h":20.84,"l":19.48,"c":20.68,"v":163175},{"d":"2007-12-27","o":20.56,"h":20.56,"l":18.84,"c":18.84,"v":169300},{"d":"2007-12-28","o":19.16,"h":20,"l":19.16,"c":19.68,"v":134550},{"d":"2007-12-31","o":19.56,"h":20.16,"l":18.4,"c":18.4,"v":199625},{"d":"2008-01-02","o":18.32,"h":19.24,"l":18.28,"c":18.76,"v":122150},{"d":"2008-01-03","o":18.76,"h":19.04,"l":18.04,"c":18.32,"v":222575},{"d":"2008-01-04","o":18,"h":18.32,"l":17.2,"c":17.52,"v":199925},{"d":"2008-01-07","o":17.56,"h":18.36,"l":17.12,"c":17.8,"v":252975},{"d":"2008-01-08","o":17.84,"h":18.48,"l":16.92,"c":17,"v":174500},{"d":"2008-01-09","o":16.88,"h":17.6,"l":16.12,"c":17.12,"v":260625},{"d":"2008-01-10","o":16.96,"h":17.92,"l":16.44,"c":17.52,"v":165525},{"d":"2008-01-11","o":17.36,"h":17.56,"l":16.56,"c":16.56,"v":138625},{"d":"2008-01-14","o":16.72,"h":17.68,"l":16.72,"c":17.4,"v":123350},{"d":"2008-01-15","o":17.2,"h":17.2,"l":16.2,"c":16.2,"v":177375},{"d":"2008-01-16","o":16.2,"h":18,"l":16.08,"c":17.28,"v":223450},{"d":"2008-01-17","o":17.32,"h":17.56,"l":16,"c":16.48,"v":223675},{"d":"2008-01-18","o":16.24,"h":16.76,"l":16.04,"c":16.16,"v":380325},{"d":"2008-01-22","o":15.96,"h":16.24,"l":15.4,"c":15.48,"v":204150},{"d":"2008-01-23","o":15.12,"h":16.32,"l":14.8,"c":16,"v":576550},{"d":"2008-01-24","o":16.08,"h":16.52,"l":15.56,"c":16.32,"v":256925},{"d":"2008-01-25","o":16.48,"h":16.64,"l":16,"c":16.12,"v":105400},{"d":"2008-01-28","o":16.04,"h":16.48,"l":16,"c":16.24,"v":108175},{"d":"2008-01-29","o":16.36,"h":16.68,"l":15.6,"c":16.52,"v":221125},{"d":"2008-01-30","o":16.16,"h":16.72,"l":15.92,"c":16,"v":157600},{"d":"2008-01-31","o":15.92,"h":16.48,"l":15.64,"c":15.96,"v":377050},{"d":"2008-02-01","o":16.32,"h":17.64,"l":16,"c":16.44,"v":345800},{"d":"2008-02-04","o":16.48,"h":17.64,"l":16.32,"c":16.72,"v":227500},{"d":"2008-02-05","o":16.36,"h":16.76,"l":16,"c":16,"v":203825},{"d":"2008-02-06","o":16.16,"h":16.64,"l":16.04,"c":16.24,"v":174800},{"d":"2008-02-07","o":16.2,"h":16.48,"l":16,"c":16.16,"v":191225},{"d":"2008-02-08","o":16.2,"h":16.48,"l":16.12,"c":16.16,"v":215675},{"d":"2008-02-11","o":19.88,"h":20.48,"l":19.12,"c":19.92,"v":922475},{"d":"2008-02-12","o":19.8,"h":21.52,"l":19.8,"c":20.8,"v":616300},{"d":"2008-02-13","o":20.88,"h":21.2,"l":20.6,"c":21,"v":1079025},{"d":"2008-02-14","o":20.96,"h":21.2,"l":20.56,"c":20.68,"v":333525},{"d":"2008-02-15","o":20.64,"h":20.96,"l":20.48,"c":20.56,"v":188975},{"d":"2008-02-19","o":20.8,"h":20.8,"l":19.92,"c":20.44,"v":157500},{"d":"2008-02-20","o":20.16,"h":20.52,"l":20.16,"c":20.36,"v":103650},{"d":"2008-02-21","o":20.48,"h":20.6,"l":19.4,"c":19.48,"v":135975},{"d":"2008-02-22","o":19.48,"h":20.72,"l":19.48,"c":20.64,"v":172675},{"d":"2008-02-25","o":20.24,"h":21,"l":19.84,"c":20.84,"v":182975},{"d":"2008-02-26","o":20.84,"h":21.84,"l":20.76,"c":21.28,"v":123850},{"d":"2008-02-27","o":21.12,"h":21.48,"l":20.92,"c":21.32,"v":87600},{"d":"2008-02-28","o":21.2,"h":21.76,"l":21.12,"c":21.68,"v":236475},{"d":"2008-02-29","o":22.16,"h":23.16,"l":22,"c":23,"v":444650},{"d":"2008-03-03","o":22.92,"h":22.92,"l":20.88,"c":21.24,"v":272450},{"d":"2008-03-04","o":20.96,"h":21.24,"l":20.12,"c":20.4,"v":291800},{"d":"2008-03-05","o":20.56,"h":20.92,"l":20,"c":20.2,"v":222375},{"d":"2008-03-06","o":20.04,"h":20.52,"l":20.04,"c":20.48,"v":166775},{"d":"2008-03-07","o":20.2,"h":21.6,"l":20.16,"c":21.48,"v":197875},{"d":"2008-03-10","o":22.08,"h":22.6,"l":21.68,"c":21.8,"v":435175},{"d":"2008-03-11","o":22.48,"h":22.52,"l":21.4,"c":21.8,"v":300950},{"d":"2008-03-12","o":21.88,"h":22.12,"l":21.6,"c":21.92,"v":189150},{"d":"2008-03-13","o":21.64,"h":22.72,"l":21.64,"c":22.64,"v":179700},{"d":"2008-03-14","o":22.68,"h":22.84,"l":21.68,"c":22.36,"v":354275},{"d":"2008-03-17","o":21.6,"h":21.72,"l":20.84,"c":20.92,"v":207550},{"d":"2008-03-18","o":21.36,"h":22.36,"l":21.28,"c":22.28,"v":157100},{"d":"2008-03-19","o":21.8,"h":22.2,"l":21.44,"c":21.56,"v":171225},{"d":"2008-03-20","o":21.92,"h":22.4,"l":21.08,"c":22.32,"v":513375},{"d":"2008-03-24","o":22.36,"h":22.88,"l":22,"c":22.4,"v":271750},{"d":"2008-03-25","o":22.4,"h":22.72,"l":22.2,"c":22.64,"v":146725},{"d":"2008-03-26","o":22.48,"h":22.68,"l":22.24,"c":22.4,"v":204000},{"d":"2008-03-27","o":22.4,"h":22.44,"l":21.76,"c":21.8,"v":131800},{"d":"2008-03-28","o":21.8,"h":22.4,"l":21.6,"c":21.6,"v":102825},{"d":"2008-03-31","o":21.8,"h":22.52,"l":21.8,"c":22.4,"v":177475},{"d":"2008-04-01","o":22.8,"h":22.8,"l":22.52,"c":22.6,"v":146275},{"d":"2008-04-02","o":22.72,"h":22.84,"l":22.36,"c":22.36,"v":294050},{"d":"2008-04-03","o":22.2,"h":22.4,"l":21.88,"c":22.08,"v":171625},{"d":"2008-04-04","o":22.16,"h":22.2,"l":21.44,"c":21.84,"v":181425},{"d":"2008-04-07","o":21.96,"h":22.04,"l":21.36,"c":21.44,"v":108150},{"d":"2008-04-08","o":21.32,"h":21.68,"l":20.96,"c":21.4,"v":146675},{"d":"2008-04-09","o":21.4,"h":21.72,"l":21.2,"c":21.2,"v":88125},{"d":"2008-04-10","o":21.16,"h":21.84,"l":21.12,"c":21.68,"v":70575},{"d":"2008-04-11","o":21.36,"h":21.52,"l":20.84,"c":20.88,"v":112925},{"d":"2008-04-14","o":19.64,"h":20.44,"l":18.52,"c":18.76,"v":376275},{"d":"2008-04-15","o":18.84,"h":20.92,"l":18.84,"c":20.48,"v":377125},{"d":"2008-04-16","o":21.4,"h":22.24,"l":20.76,"c":22.04,"v":417800},{"d":"2008-04-17","o":21.88,"h":22,"l":21.2,"c":21.64,"v":202850},{"d":"2008-04-18","o":22.04,"h":22.2,"l":21.44,"c":21.84,"v":194050},{"d":"2008-04-21","o":21.72,"h":21.8,"l":21,"c":21.48,"v":164250},{"d":"2008-04-22","o":21.4,"h":21.44,"l":20.6,"c":20.84,"v":188375},{"d":"2008-04-23","o":20.96,"h":21.68,"l":20.96,"c":21.36,"v":154325},{"d":"2008-04-24","o":21.4,"h":21.84,"l":21.16,"c":21.4,"v":114875},{"d":"2008-04-25","o":21.2,"h":21.2,"l":20.8,"c":21.04,"v":104000},{"d":"2008-04-28","o":21.04,"h":21.2,"l":20.8,"c":21.04,"v":170900},{"d":"2008-04-29","o":21.04,"h":21.76,"l":21.04,"c":21.44,"v":147575},{"d":"2008-04-30","o":21.6,"h":21.76,"l":21.44,"c":21.6,"v":126400},{"d":"2008-05-01","o":21.68,"h":24.08,"l":21.68,"c":22.64,"v":480050},{"d":"2008-05-02","o":22.64,"h":22.72,"l":22,"c":22.6,"v":461425},{"d":"2008-05-05","o":22.48,"h":22.56,"l":22.08,"c":22.48,"v":86075},{"d":"2008-05-06","o":22.4,"h":23.2,"l":22.16,"c":22.76,"v":187050},{"d":"2008-05-07","o":22.68,"h":23.04,"l":22.2,"c":22.2,"v":142600},{"d":"2008-05-08","o":21.68,"h":22.32,"l":21.44,"c":22,"v":381325},{"d":"2008-05-09","o":21.64,"h":22.28,"l":21.56,"c":22.2,"v":135650},{"d":"2008-05-12","o":22.28,"h":22.88,"l":22.04,"c":22.8,"v":245500},{"d":"2008-05-13","o":22.88,"h":23.4,"l":22.44,"c":23,"v":145400},{"d":"2008-05-14","o":22.96,"h":23.52,"l":22.68,"c":22.88,"v":106200},{"d":"2008-05-15","o":22.8,"h":23.08,"l":22.6,"c":22.84,"v":55275},{"d":"2008-05-16","o":23.04,"h":23.12,"l":22.12,"c":22.64,"v":247375},{"d":"2008-05-19","o":22.6,"h":22.96,"l":22.4,"c":22.76,"v":142625},{"d":"2008-05-20","o":22.68,"h":22.8,"l":22.24,"c":22.4,"v":163925},{"d":"2008-05-21","o":22.52,"h":22.52,"l":21.8,"c":21.88,"v":151150},{"d":"2008-05-22","o":21.92,"h":22.4,"l":21.84,"c":22.24,"v":95300},{"d":"2008-05-23","o":22.04,"h":22.28,"l":21.72,"c":21.92,"v":106450},{"d":"2008-05-27","o":22,"h":22.6,"l":22,"c":22.36,"v":72225},{"d":"2008-05-28","o":22.4,"h":22.72,"l":21.92,"c":22.36,"v":152900},{"d":"2008-05-29","o":22.24,"h":22.68,"l":22.24,"c":22.56,"v":107750},{"d":"2008-05-30","o":22.52,"h":23,"l":22.4,"c":22.84,"v":166225},{"d":"2008-06-02","o":22.72,"h":22.8,"l":22.32,"c":22.76,"v":114625},{"d":"2008-06-03","o":22.72,"h":22.76,"l":22.16,"c":22.6,"v":94925},{"d":"2008-06-04","o":22.48,"h":23.44,"l":22.2,"c":23.32,"v":135725},{"d":"2008-06-05","o":23.32,"h":23.6,"l":22.84,"c":23.44,"v":261950},{"d":"2008-06-06","o":23.44,"h":23.96,"l":23.32,"c":23.64,"v":354150},{"d":"2008-06-09","o":23.6,"h":23.68,"l":23.08,"c":23.2,"v":162925},{"d":"2008-06-10","o":23.2,"h":23.6,"l":23.2,"c":23.28,"v":143625},{"d":"2008-06-11","o":23.28,"h":23.44,"l":23.12,"c":23.16,"v":127425},{"d":"2008-06-12","o":23.4,"h":23.4,"l":22.52,"c":22.6,"v":155300},{"d":"2008-06-13","o":22.88,"h":23.36,"l":22.68,"c":23.04,"v":110975},{"d":"2008-06-16","o":23.04,"h":23.32,"l":22.72,"c":23,"v":115150},{"d":"2008-06-17","o":23.04,"h":23.16,"l":22.72,"c":22.76,"v":58925},{"d":"2008-06-18","o":22.96,"h":23.88,"l":22.68,"c":23.8,"v":188025},{"d":"2008-06-19","o":23.8,"h":24.16,"l":23.32,"c":23.72,"v":180450},{"d":"2008-06-20","o":23.64,"h":23.64,"l":23.2,"c":23.44,"v":255975},{"d":"2008-06-23","o":23.64,"h":23.8,"l":22.76,"c":22.8,"v":111100},{"d":"2008-06-24","o":22.72,"h":23.12,"l":22.12,"c":22.12,"v":120775},{"d":"2008-06-25","o":22.24,"h":22.44,"l":19.36,"c":20.12,"v":454875},{"d":"2008-06-26","o":20.2,"h":20.64,"l":19.56,"c":19.92,"v":243150},{"d":"2008-06-27","o":20,"h":20.6,"l":19.92,"c":20.24,"v":313325},{"d":"2008-06-30","o":20.2,"h":20.6,"l":19.44,"c":19.52,"v":211475},{"d":"2008-07-01","o":19.32,"h":20.84,"l":19.32,"c":20.68,"v":165550},{"d":"2008-07-02","o":20.56,"h":20.72,"l":19.56,"c":19.68,"v":314100},{"d":"2008-07-03","o":19.56,"h":19.96,"l":19.48,"c":19.88,"v":129500},{"d":"2008-07-07","o":20,"h":20.32,"l":19.8,"c":20.04,"v":171950},{"d":"2008-07-08","o":20.12,"h":20.12,"l":19.56,"c":20,"v":135500},{"d":"2008-07-09","o":19.96,"h":19.96,"l":19.08,"c":19.32,"v":288550},{"d":"2008-07-10","o":19.28,"h":19.48,"l":19.16,"c":19.2,"v":338800},{"d":"2008-07-11","o":19,"h":19.08,"l":17.88,"c":18.8,"v":393225},{"d":"2008-07-14","o":18.92,"h":19.36,"l":18.4,"c":19.28,"v":119175},{"d":"2008-07-15","o":19.2,"h":19.84,"l":18.92,"c":19.52,"v":132400},{"d":"2008-07-16","o":19.56,"h":19.92,"l":19.2,"c":19.64,"v":101850},{"d":"2008-07-17","o":19.68,"h":20.36,"l":19.68,"c":20.36,"v":92675},{"d":"2008-07-18","o":20.24,"h":20.28,"l":19.36,"c":19.68,"v":249525},{"d":"2008-07-21","o":19.72,"h":20.32,"l":19.52,"c":20.24,"v":53475},{"d":"2008-07-22","o":20.16,"h":20.6,"l":19.8,"c":20.6,"v":122000},{"d":"2008-07-23","o":20.56,"h":20.8,"l":20.36,"c":20.36,"v":134100},{"d":"2008-07-24","o":20.44,"h":20.52,"l":19.48,"c":19.48,"v":102425},{"d":"2008-07-25","o":19.72,"h":21,"l":19.2,"c":20.48,"v":198500},{"d":"2008-07-28","o":20.4,"h":20.76,"l":20.24,"c":20.72,"v":114475},{"d":"2008-07-29","o":20.72,"h":21.08,"l":20.56,"c":20.96,"v":140100},{"d":"2008-07-30","o":21.16,"h":21.4,"l":20.16,"c":21.16,"v":99375},{"d":"2008-07-31","o":20.56,"h":21.4,"l":20.04,"c":20.08,"v":132500},{"d":"2008-08-01","o":20.16,"h":21.08,"l":20.12,"c":21,"v":164550},{"d":"2008-08-04","o":21,"h":21.24,"l":20.36,"c":20.84,"v":75600},{"d":"2008-08-05","o":20.8,"h":20.84,"l":20.2,"c":20.44,"v":145000},{"d":"2008-08-06","o":20.36,"h":20.4,"l":19.28,"c":19.96,"v":112075},{"d":"2008-08-07","o":20.16,"h":20.44,"l":19.28,"c":20.08,"v":107850},{"d":"2008-08-08","o":18.48,"h":20,"l":18.48,"c":19.24,"v":499700},{"d":"2008-08-11","o":19.16,"h":20.76,"l":18.56,"c":20.56,"v":139400},{"d":"2008-08-12","o":20.4,"h":21.04,"l":19.96,"c":21,"v":83525},{"d":"2008-08-13","o":21,"h":21,"l":20.16,"c":20.92,"v":118200},{"d":"2008-08-14","o":20.84,"h":20.96,"l":20.48,"c":20.72,"v":86575},{"d":"2008-08-15","o":21.12,"h":21.2,"l":20.12,"c":20.64,"v":121625},{"d":"2008-08-18","o":20.8,"h":20.8,"l":19.96,"c":20.32,"v":86850},{"d":"2008-08-19","o":20.24,"h":20.52,"l":19.2,"c":19.24,"v":111100},{"d":"2008-08-20","o":19.36,"h":20,"l":19.2,"c":19.64,"v":90875},{"d":"2008-08-21","o":19.44,"h":19.68,"l":19.2,"c":19.24,"v":74000},{"d":"2008-08-22","o":19.44,"h":19.56,"l":19.16,"c":19.52,"v":135625},{"d":"2008-08-25","o":19.44,"h":19.56,"l":19.16,"c":19.28,"v":128925},{"d":"2008-08-26","o":19.2,"h":19.48,"l":19.12,"c":19.36,"v":64600},{"d":"2008-08-27","o":19.4,"h":19.88,"l":19.24,"c":19.28,"v":78950},{"d":"2008-08-28","o":19.32,"h":19.4,"l":18.92,"c":19.12,"v":94475},{"d":"2008-08-29","o":19.2,"h":19.92,"l":18.76,"c":18.92,"v":267225},{"d":"2008-09-02","o":19.2,"h":19.28,"l":18.4,"c":18.56,"v":132575},{"d":"2008-09-03","o":18.56,"h":18.88,"l":18.12,"c":18.56,"v":366950},{"d":"2008-09-04","o":18.4,"h":18.44,"l":17.96,"c":18.16,"v":127775},{"d":"2008-09-05","o":18.28,"h":18.36,"l":17.2,"c":17.84,"v":196350},{"d":"2008-09-08","o":18.24,"h":18.4,"l":17.52,"c":17.84,"v":126575},{"d":"2008-09-09","o":17.88,"h":18.2,"l":17.24,"c":17.48,"v":216175},{"d":"2008-09-10","o":17.76,"h":17.88,"l":17,"c":17.6,"v":319900},{"d":"2008-09-11","o":17.16,"h":17.6,"l":16.96,"c":17.36,"v":177950},{"d":"2008-09-12","o":17.16,"h":17.52,"l":16.72,"c":16.96,"v":190250},{"d":"2008-09-15","o":9.88,"h":9.88,"l":5,"c":5.72,"v":1441700},{"d":"2008-09-16","o":5.8,"h":6.16,"l":5.48,"c":6.08,"v":585075},{"d":"2008-09-17","o":6.4,"h":6.8,"l":5.84,"c":6.04,"v":304750},{"d":"2008-09-18","o":6.2,"h":6.28,"l":5.36,"c":6.12,"v":274150},{"d":"2008-09-19","o":6.72,"h":6.8,"l":5.56,"c":6.8,"v":727425},{"d":"2008-09-22","o":6.84,"h":8,"l":6.44,"c":7.12,"v":207100},{"d":"2008-09-23","o":7.12,"h":7.44,"l":6.52,"c":7,"v":163450},{"d":"2008-09-24","o":7.24,"h":7.32,"l":7,"c":7.12,"v":109150},{"d":"2008-09-25","o":7.2,"h":7.52,"l":7,"c":7.28,"v":102750},{"d":"2008-09-26","o":7.12,"h":7.28,"l":6.72,"c":7.2,"v":129875},{"d":"2008-09-29","o":6.88,"h":7.16,"l":6.2,"c":6.6,"v":273950},{"d":"2008-09-30","o":6.72,"h":6.92,"l":6.24,"c":6.8,"v":374775},{"d":"2008-10-01","o":6.92,"h":6.92,"l":6.08,"c":6.24,"v":199375},{"d":"2008-10-02","o":6.28,"h":6.56,"l":5.8,"c":5.96,"v":186425},{"d":"2008-10-03","o":6.08,"h":6.44,"l":5.6,"c":5.64,"v":210400},{"d":"2008-10-06","o":5.52,"h":6,"l":5.48,"c":5.76,"v":208725},{"d":"2008-10-07","o":5.04,"h":5.84,"l":4.64,"c":4.64,"v":141000},{"d":"2008-10-08","o":4.56,"h":4.76,"l":3.88,"c":3.88,"v":274000},{"d":"2008-10-09","o":4.08,"h":4.4,"l":3,"c":3,"v":279275},{"d":"2008-10-10","o":2.92,"h":3.12,"l":2.4,"c":3.04,"v":320850},{"d":"2008-10-13","o":3.4,"h":3.72,"l":2.92,"c":3.2,"v":206450},{"d":"2008-10-14","o":3.4,"h":3.48,"l":3.04,"c":3.12,"v":137200},{"d":"2008-10-15","o":3.12,"h":3.16,"l":2.4,"c":2.44,"v":148125},{"d":"2008-10-16","o":2.48,"h":2.64,"l":1.88,"c":2.24,"v":545925},{"d":"2008-10-17","o":2.12,"h":4.6,"l":2.12,"c":2.36,"v":355925},{"d":"2008-10-20","o":2.4,"h":2.68,"l":2.32,"c":2.64,"v":275800},{"d":"2008-10-21","o":2.56,"h":2.56,"l":2.32,"c":2.32,"v":143850},{"d":"2008-10-22","o":2.28,"h":2.4,"l":2.12,"c":2.2,"v":119050},{"d":"2008-10-23","o":2.24,"h":2.28,"l":1.88,"c":1.92,"v":184350},{"d":"2008-10-24","o":1.88,"h":2,"l":1.8,"c":1.8,"v":107700},{"d":"2008-10-27","o":2,"h":2,"l":1.44,"c":1.44,"v":191175},{"d":"2008-10-28","o":1.6,"h":1.68,"l":1.48,"c":1.48,"v":143725},{"d":"2008-10-29","o":1.6,"h":1.68,"l":1.48,"c":1.6,"v":251650},{"d":"2008-10-30","o":1.6,"h":1.72,"l":1.52,"c":1.56,"v":179325},{"d":"2008-10-31","o":1.52,"h":2,"l":1.52,"c":1.76,"v":305050},{"d":"2008-11-03","o":1.76,"h":2.08,"l":1.76,"c":2.04,"v":160775},{"d":"2008-11-04","o":2.16,"h":2.2,"l":1.96,"c":2,"v":295650},{"d":"2008-11-05","o":2.08,"h":2.12,"l":1.96,"c":2.04,"v":287275},{"d":"2008-11-06","o":2.04,"h":2.48,"l":2,"c":2.36,"v":177125},{"d":"2008-11-07","o":2.4,"h":3.16,"l":2.32,"c":2.88,"v":155350},{"d":"2008-11-10","o":2.96,"h":3.16,"l":2.44,"c":2.76,"v":244550},{"d":"2008-11-11","o":2.96,"h":3,"l":2.24,"c":2.4,"v":155400},{"d":"2008-11-12","o":2.4,"h":2.44,"l":2.24,"c":2.24,"v":66225},{"d":"2008-11-13","o":2.2,"h":2.64,"l":2.08,"c":2.4,"v":210500},{"d":"2008-11-14","o":2.4,"h":2.6,"l":2.16,"c":2.48,"v":57450},{"d":"2008-11-17","o":2.48,"h":3.04,"l":2.36,"c":2.8,"v":121975},{"d":"2008-11-18","o":2.8,"h":3.16,"l":2.72,"c":3.12,"v":325825},{"d":"2008-11-19","o":3.12,"h":3.16,"l":2.56,"c":2.56,"v":228775},{"d":"2008-11-20","o":3.12,"h":3.12,"l":2.16,"c":2.16,"v":109500},{"d":"2008-11-21","o":2.2,"h":2.44,"l":2,"c":2.44,"v":188175},{"d":"2008-11-24","o":2.44,"h":2.52,"l":2.2,"c":2.4,"v":98000},{"d":"2008-11-25","o":2.36,"h":2.36,"l":1.8,"c":2,"v":259375},{"d":"2008-11-26","o":2,"h":2.36,"l":1.88,"c":2.36,"v":148050},{"d":"2008-11-28","o":2.28,"h":2.44,"l":2.28,"c":2.36,"v":51925},{"d":"2008-12-01","o":2.32,"h":2.32,"l":1.92,"c":2,"v":104225},{"d":"2008-12-02","o":2.08,"h":2.32,"l":1.72,"c":2.2,"v":135625},{"d":"2008-12-03","o":2.12,"h":2.32,"l":1.88,"c":2.2,"v":143675},{"d":"2008-12-04","o":2.12,"h":2.28,"l":2.08,"c":2.08,"v":122150},{"d":"2008-12-05","o":2.08,"h":2.12,"l":1.88,"c":1.96,"v":78575},{"d":"2008-12-08","o":1.88,"h":2.04,"l":1.84,"c":1.92,"v":99725},{"d":"2008-12-09","o":2.12,"h":2.12,"l":1.8,"c":2,"v":202525},{"d":"2008-12-10","o":2,"h":2.04,"l":1.84,"c":1.96,"v":84900},{"d":"2008-12-11","o":1.92,"h":2.04,"l":1.64,"c":1.64,"v":94925},{"d":"2008-12-12","o":1.64,"h":2.04,"l":1.64,"c":2,"v":90600},{"d":"2008-12-15","o":2,"h":2.04,"l":1.76,"c":1.92,"v":164050},{"d":"2008-12-16","o":2,"h":2.2,"l":1.88,"c":2.16,"v":253325},{"d":"2008-12-17","o":2.16,"h":3.04,"l":1.96,"c":2.4,"v":267075},{"d":"2008-12-18","o":2.36,"h":2.92,"l":1.92,"c":2.08,"v":243225},{"d":"2008-12-19","o":2.2,"h":2.76,"l":2,"c":2.76,"v":507300},{"d":"2008-12-22","o":2.6,"h":2.76,"l":2.2,"c":2.52,"v":178775},{"d":"2008-12-23","o":2.56,"h":2.64,"l":2.44,"c":2.52,"v":56025},{"d":"2008-12-24","o":2.48,"h":2.72,"l":2.28,"c":2.64,"v":36800},{"d":"2008-12-26","o":2.64,"h":2.8,"l":2.24,"c":2.52,"v":103850},{"d":"2008-12-29","o":2.56,"h":2.72,"l":2.28,"c":2.4,"v":72825},{"d":"2008-12-30","o":2.4,"h":2.48,"l":2.32,"c":2.4,"v":62725},{"d":"2008-12-31","o":2.36,"h":2.56,"l":2.04,"c":2.04,"v":141275},{"d":"2009-01-02","o":2.12,"h":2.48,"l":2.12,"c":2.44,"v":91350},{"d":"2009-01-05","o":2.48,"h":2.76,"l":2.4,"c":2.76,"v":91200},{"d":"2009-01-06","o":2.72,"h":2.8,"l":2.6,"c":2.68,"v":136800},{"d":"2009-01-07","o":2.64,"h":2.68,"l":2.2,"c":2.4,"v":67925},{"d":"2009-01-08","o":2.4,"h":2.68,"l":2.4,"c":2.64,"v":30875},{"d":"2009-01-09","o":2.64,"h":2.76,"l":2.52,"c":2.72,"v":68150},{"d":"2009-01-12","o":2.48,"h":2.76,"l":2.48,"c":2.52,"v":97725},{"d":"2009-01-13","o":2.48,"h":2.6,"l":2.32,"c":2.52,"v":107900},{"d":"2009-01-14","o":2.28,"h":2.52,"l":2.28,"c":2.44,"v":87100},{"d":"2009-01-15","o":2.4,"h":2.4,"l":2.08,"c":2.12,"v":158950},{"d":"2009-01-16","o":1.64,"h":1.8,"l":1.28,"c":1.72,"v":525750},{"d":"2009-01-20","o":1.72,"h":1.72,"l":1.4,"c":1.4,"v":124725},{"d":"2009-01-21","o":1.4,"h":1.6,"l":1.4,"c":1.6,"v":80150},{"d":"2009-01-22","o":1.52,"h":1.64,"l":1.2,"c":1.28,"v":132025},{"d":"2009-01-23","o":1.28,"h":1.32,"l":1.08,"c":1.12,"v":115275},{"d":"2009-01-26","o":1.08,"h":1.24,"l":0.96,"c":1.16,"v":159725},{"d":"2009-01-27","o":1.2,"h":1.2,"l":1.04,"c":1.08,"v":123700},{"d":"2009-01-28","o":1.12,"h":1.2,"l":1.08,"c":1.16,"v":68325},{"d":"2009-01-29","o":1.16,"h":1.2,"l":1.08,"c":1.2,"v":45675},{"d":"2009-01-30","o":1.16,"h":1.2,"l":1.12,"c":1.16,"v":61550},{"d":"2009-02-02","o":1.16,"h":1.24,"l":1.16,"c":1.2,"v":93175},{"d":"2009-02-03","o":1.2,"h":1.2,"l":1.04,"c":1.08,"v":84625},{"d":"2009-02-04","o":1.08,"h":1.12,"l":0.96,"c":0.96,"v":85225},{"d":"2009-02-05","o":1,"h":1,"l":0.84,"c":0.88,"v":101125},{"d":"2009-02-06","o":0.92,"h":1.16,"l":0.84,"c":1.12,"v":226200},{"d":"2009-02-09","o":1.08,"h":1.4,"l":1.04,"c":1.28,"v":276000},{"d":"2009-02-10","o":1.32,"h":1.4,"l":1.08,"c":1.08,"v":168750},{"d":"2009-02-11","o":1.04,"h":1.12,"l":1.04,"c":1.04,"v":48975},{"d":"2009-02-12","o":1.04,"h":1.2,"l":0.96,"c":0.96,"v":147125},{"d":"2009-02-13","o":1,"h":1.12,"l":1,"c":1.04,"v":59700},{"d":"2009-02-17","o":1,"h":1.08,"l":0.84,"c":0.84,"v":134450},{"d":"2009-02-18","o":0.92,"h":1.08,"l":0.84,"c":0.84,"v":99350},{"d":"2009-02-19","o":1.2,"h":1.2,"l":0.88,"c":0.96,"v":84075},{"d":"2009-02-20","o":0.96,"h":1,"l":0.84,"c":0.84,"v":152550},{"d":"2009-02-23","o":0.84,"h":0.92,"l":0.76,"c":0.76,"v":120900},{"d":"2009-02-24","o":0.76,"h":0.92,"l":0.76,"c":0.84,"v":111875},{"d":"2009-02-25","o":0.88,"h":0.88,"l":0.68,"c":0.68,"v":159525},{"d":"2009-02-26","o":1.4,"h":1.8,"l":1.32,"c":1.4,"v":555100},{"d":"2009-02-27","o":1.36,"h":1.52,"l":1.24,"c":1.28,"v":255750},{"d":"2009-03-02","o":1.4,"h":1.4,"l":1.04,"c":1.12,"v":221500},{"d":"2009-03-03","o":1.12,"h":1.2,"l":0.72,"c":0.72,"v":2191725},{"d":"2009-03-04","o":0.84,"h":0.92,"l":0.76,"c":0.92,"v":322750},{"d":"2009-03-05","o":0.92,"h":0.92,"l":0.8,"c":0.84,"v":140950},{"d":"2009-03-06","o":0.8,"h":0.84,"l":0.76,"c":0.8,"v":143400},{"d":"2009-03-09","o":0.84,"h":0.84,"l":0.72,"c":0.72,"v":104400},{"d":"2009-03-10","o":0.76,"h":0.88,"l":0.72,"c":0.8,"v":155325},{"d":"2009-03-11","o":0.8,"h":0.84,"l":0.72,"c":0.76,"v":146400},{"d":"2009-03-12","o":0.76,"h":0.84,"l":0.68,"c":0.76,"v":290125},{"d":"2009-03-13","o":0.76,"h":0.8,"l":0.72,"c":0.76,"v":234975},{"d":"2009-03-16","o":0.8,"h":0.92,"l":0.76,"c":0.92,"v":316775},{"d":"2009-03-17","o":0.92,"h":1.12,"l":0.88,"c":1,"v":491750},{"d":"2009-03-18","o":1,"h":1.12,"l":0.92,"c":1.12,"v":202175},{"d":"2009-03-19","o":1.12,"h":1.2,"l":1.08,"c":1.16,"v":226675},{"d":"2009-03-20","o":1.16,"h":1.36,"l":1.08,"c":1.16,"v":190975},{"d":"2009-03-23","o":1.2,"h":1.36,"l":1.16,"c":1.32,"v":162875},{"d":"2009-03-24","o":1.36,"h":1.4,"l":1.2,"c":1.2,"v":140950},{"d":"2009-03-25","o":1.24,"h":1.36,"l":1.12,"c":1.24,"v":107375},{"d":"2009-03-26","o":1.28,"h":1.4,"l":1.24,"c":1.4,"v":174225},{"d":"2009-03-27","o":1.44,"h":1.52,"l":1.36,"c":1.44,"v":193150},{"d":"2009-03-30","o":1.44,"h":1.96,"l":1.36,"c":1.64,"v":1077800},{"d":"2009-03-31","o":1.88,"h":1.88,"l":1.52,"c":1.52,"v":357550},{"d":"2009-04-01","o":1.6,"h":1.68,"l":1.6,"c":1.64,"v":305350},{"d":"2009-04-02","o":1.72,"h":1.72,"l":1.52,"c":1.6,"v":267475},{"d":"2009-04-03","o":1.64,"h":1.64,"l":1.44,"c":1.52,"v":169875},{"d":"2009-04-06","o":1.52,"h":1.56,"l":1.44,"c":1.52,"v":167000},{"d":"2009-04-07","o":1.52,"h":1.52,"l":1.44,"c":1.44,"v":212625},{"d":"2009-04-08","o":1.36,"h":1.52,"l":1.36,"c":1.48,"v":65425},{"d":"2009-04-09","o":1.52,"h":1.52,"l":1.44,"c":1.52,"v":247225},{"d":"2009-04-13","o":1.52,"h":1.52,"l":1.28,"c":1.36,"v":341575},{"d":"2009-04-14","o":1.32,"h":1.44,"l":1.28,"c":1.36,"v":145400},{"d":"2009-04-15","o":1.4,"h":1.52,"l":1.36,"c":1.52,"v":89050},{"d":"2009-04-16","o":1.56,"h":1.76,"l":1.48,"c":1.76,"v":148350},{"d":"2009-04-17","o":1.76,"h":1.92,"l":1.64,"c":1.92,"v":202375},{"d":"2009-04-20","o":1.8,"h":1.88,"l":1.72,"c":1.72,"v":124300},{"d":"2009-04-21","o":1.84,"h":1.88,"l":1.68,"c":1.84,"v":111200},{"d":"2009-04-22","o":1.84,"h":2.12,"l":1.8,"c":2,"v":324850},{"d":"2009-04-23","o":2,"h":2.04,"l":1.92,"c":1.96,"v":104600},{"d":"2009-04-24","o":2,"h":2.04,"l":1.92,"c":2,"v":85350},{"d":"2009-04-27","o":2,"h":2.04,"l":1.92,"c":1.92,"v":125875},{"d":"2009-04-28","o":1.92,"h":2,"l":1.92,"c":1.96,"v":85825},{"d":"2009-04-29","o":2,"h":2,"l":1.8,"c":1.88,"v":148300},{"d":"2009-04-30","o":1.88,"h":1.96,"l":1.84,"c":1.88,"v":137400},{"d":"2009-05-01","o":1.96,"h":1.96,"l":1.8,"c":1.88,"v":234300},{"d":"2009-05-04","o":1.88,"h":1.92,"l":1.84,"c":1.92,"v":106425},{"d":"2009-05-05","o":1.92,"h":1.92,"l":1.8,"c":1.88,"v":89400},{"d":"2009-05-06","o":1.84,"h":1.92,"l":1.8,"c":1.88,"v":91025},{"d":"2009-05-07","o":1.84,"h":1.92,"l":1.8,"c":1.8,"v":188225},{"d":"2009-05-08","o":1.8,"h":1.84,"l":1.64,"c":1.84,"v":386100},{"d":"2009-05-11","o":1.96,"h":2.2,"l":1.84,"c":1.92,"v":920025},{"d":"2009-05-12","o":1.96,"h":2,"l":1.56,"c":1.68,"v":433075},{"d":"2009-05-13","o":1.68,"h":1.72,"l":1.36,"c":1.52,"v":964875},{"d":"2009-05-14","o":1.56,"h":1.6,"l":1.36,"c":1.52,"v":189875},{"d":"2009-05-15","o":1.72,"h":1.72,"l":1.44,"c":1.48,"v":126275},{"d":"2009-05-18","o":1.56,"h":1.6,"l":1.52,"c":1.56,"v":178275},{"d":"2009-05-19","o":1.56,"h":1.6,"l":1.48,"c":1.52,"v":107000},{"d":"2009-05-20","o":1.56,"h":1.56,"l":1.44,"c":1.52,"v":730600},{"d":"2009-05-21","o":1.52,"h":1.6,"l":1.44,"c":1.48,"v":221575},{"d":"2009-05-22","o":1.52,"h":1.52,"l":1.44,"c":1.44,"v":114275},{"d":"2009-05-26","o":1.48,"h":1.6,"l":1.48,"c":1.6,"v":198900},{"d":"2009-05-27","o":1.6,"h":1.8,"l":1.56,"c":1.64,"v":878625},{"d":"2009-05-28","o":1.68,"h":1.88,"l":1.68,"c":1.8,"v":763975},{"d":"2009-05-29","o":1.84,"h":1.88,"l":1.68,"c":1.72,"v":269475},{"d":"2009-06-01","o":1.8,"h":1.88,"l":1.72,"c":1.8,"v":390525},{"d":"2009-06-02","o":1.84,"h":1.84,"l":1.76,"c":1.76,"v":276725},{"d":"2009-06-03","o":1.76,"h":1.8,"l":1.64,"c":1.68,"v":217825},{"d":"2009-06-04","o":1.68,"h":1.96,"l":1.68,"c":1.92,"v":671625},{"d":"2009-06-05","o":2.04,"h":2.64,"l":1.84,"c":2.32,"v":1148950},{"d":"2009-06-08","o":2.32,"h":2.4,"l":2.04,"c":2.16,"v":419850},{"d":"2009-06-09","o":2.16,"h":2.24,"l":2,"c":2.04,"v":305375},{"d":"2009-06-10","o":2.08,"h":2.12,"l":1.88,"c":2,"v":279675},{"d":"2009-06-11","o":2.08,"h":2.12,"l":1.92,"c":1.96,"v":177625},{"d":"2009-06-12","o":1.92,"h":2.04,"l":1.84,"c":2,"v":225150},{"d":"2009-06-15","o":2.04,"h":2.04,"l":1.92,"c":2,"v":129750},{"d":"2009-06-16","o":2,"h":2.04,"l":1.84,"c":1.84,"v":117750},{"d":"2009-06-17","o":1.8,"h":2.04,"l":1.76,"c":2,"v":388750},{"d":"2009-06-18","o":2,"h":2.12,"l":1.88,"c":2.08,"v":377275},{"d":"2009-06-19","o":2.12,"h":2.24,"l":2.04,"c":2.24,"v":644900},{"d":"2009-06-22","o":2.4,"h":2.44,"l":2,"c":2.04,"v":784925},{"d":"2009-06-23","o":2.08,"h":2.08,"l":1.88,"c":1.92,"v":327225},{"d":"2009-06-24","o":1.84,"h":2.04,"l":1.84,"c":1.88,"v":470775},{"d":"2009-06-25","o":1.88,"h":2,"l":1.84,"c":2,"v":122700},{"d":"2009-06-26","o":1.96,"h":2.08,"l":1.56,"c":1.6,"v":5145625},{"d":"2009-06-29","o":1.8,"h":1.96,"l":1.76,"c":1.8,"v":563300},{"d":"2009-06-30","o":1.92,"h":1.92,"l":1.8,"c":1.84,"v":158250},{"d":"2009-07-01","o":1.84,"h":1.92,"l":1.8,"c":1.8,"v":140075},{"d":"2009-07-02","o":1.8,"h":1.84,"l":1.68,"c":1.68,"v":145450},{"d":"2009-07-06","o":1.68,"h":1.76,"l":1.56,"c":1.56,"v":205425},{"d":"2009-07-07","o":1.64,"h":1.76,"l":1.52,"c":1.52,"v":169375},{"d":"2009-07-08","o":1.56,"h":1.6,"l":1.44,"c":1.48,"v":164700},{"d":"2009-07-09","o":1.44,"h":1.56,"l":1.44,"c":1.52,"v":216175},{"d":"2009-07-10","o":1.6,"h":1.6,"l":1.28,"c":1.6,"v":155250},{"d":"2009-07-13","o":1.64,"h":1.68,"l":1.6,"c":1.68,"v":178025},{"d":"2009-07-14","o":1.72,"h":1.84,"l":1.68,"c":1.68,"v":197900},{"d":"2009-07-15","o":1.68,"h":1.84,"l":1.68,"c":1.76,"v":156525},{"d":"2009-07-16","o":1.8,"h":1.84,"l":1.76,"c":1.8,"v":128325},{"d":"2009-07-17","o":1.88,"h":1.88,"l":1.76,"c":1.84,"v":65400},{"d":"2009-07-20","o":1.84,"h":1.84,"l":1.8,"c":1.8,"v":53125},{"d":"2009-07-21","o":1.8,"h":1.88,"l":1.8,"c":1.8,"v":143550},{"d":"2009-07-22","o":1.8,"h":1.92,"l":1.8,"c":1.84,"v":143400},{"d":"2009-07-23","o":1.92,"h":2.04,"l":1.88,"c":1.96,"v":373925},{"d":"2009-07-24","o":2,"h":2.08,"l":1.92,"c":1.92,"v":169625},{"d":"2009-07-27","o":1.92,"h":2.08,"l":1.92,"c":1.96,"v":209200},{"d":"2009-07-28","o":2.04,"h":2.04,"l":1.92,"c":1.96,"v":99275},{"d":"2009-07-29","o":1.92,"h":2.04,"l":1.92,"c":1.96,"v":68750},{"d":"2009-07-30","o":2.08,"h":2.2,"l":2.08,"c":2.12,"v":390350},{"d":"2009-07-31","o":2.28,"h":2.28,"l":2.04,"c":2.2,"v":142125},{"d":"2009-08-03","o":2.28,"h":2.28,"l":2.04,"c":2.12,"v":250150},{"d":"2009-08-04","o":2.2,"h":2.2,"l":2.12,"c":2.2,"v":170225},{"d":"2009-08-05","o":2.24,"h":2.28,"l":2.16,"c":2.2,"v":227250},{"d":"2009-08-06","o":2.2,"h":2.28,"l":2.12,"c":2.24,"v":227400},{"d":"2009-08-07","o":2,"h":2.12,"l":1.96,"c":2.12,"v":291075},{"d":"2009-08-10","o":2.12,"h":2.12,"l":1.96,"c":2.08,"v":174200},{"d":"2009-08-11","o":2,"h":2.04,"l":1.92,"c":2.04,"v":123900},{"d":"2009-08-12","o":2,"h":2.08,"l":1.96,"c":2.08,"v":121425},{"d":"2009-08-13","o":2.08,"h":2.08,"l":2,"c":2.08,"v":169500},{"d":"2009-08-14","o":2.08,"h":2.16,"l":2.08,"c":2.12,"v":302300},{"d":"2009-08-17","o":2.12,"h":2.2,"l":2.08,"c":2.16,"v":154800},{"d":"2009-08-18","o":2.16,"h":2.24,"l":2.12,"c":2.12,"v":169550},{"d":"2009-08-19","o":2.16,"h":2.44,"l":2.12,"c":2.4,"v":278750},{"d":"2009-08-20","o":2.44,"h":2.72,"l":2.4,"c":2.72,"v":531700},{"d":"2009-08-21","o":2.8,"h":2.84,"l":2.52,"c":2.76,"v":310275},{"d":"2009-08-24","o":2.64,"h":2.76,"l":2.4,"c":2.48,"v":231800},{"d":"2009-08-25","o":2.6,"h":2.6,"l":2.44,"c":2.6,"v":118925},{"d":"2009-08-26","o":2.68,"h":2.8,"l":2.6,"c":2.72,"v":218425},{"d":"2009-08-27","o":2.76,"h":3.08,"l":2.68,"c":3,"v":338350},{"d":"2009-08-28","o":3.16,"h":3.16,"l":2.84,"c":2.92,"v":169925},{"d":"2009-08-31","o":2.72,"h":3,"l":2.6,"c":2.96,"v":141750},{"d":"2009-09-01","o":3,"h":3,"l":2.64,"c":2.76,"v":91975},{"d":"2009-09-02","o":2.52,"h":2.72,"l":2.52,"c":2.56,"v":156950},{"d":"2009-09-03","o":2.68,"h":2.72,"l":2.6,"c":2.6,"v":63250},{"d":"2009-09-04","o":2.64,"h":2.88,"l":2.64,"c":2.84,"v":142200},{"d":"2009-09-08","o":2.96,"h":3.04,"l":2.88,"c":3,"v":171250},{"d":"2009-09-09","o":3,"h":3.28,"l":2.92,"c":3.16,"v":242950},{"d":"2009-09-10","o":3.2,"h":3.24,"l":3,"c":3.08,"v":199175},{"d":"2009-09-11","o":3.12,"h":3.16,"l":3,"c":3.08,"v":217275},{"d":"2009-09-14","o":2.96,"h":3.24,"l":2.96,"c":3.04,"v":286100},{"d":"2009-09-15","o":3.24,"h":3.4,"l":3.16,"c":3.32,"v":342100},{"d":"2009-09-16","o":3.6,"h":3.68,"l":3.08,"c":3.28,"v":856275},{"d":"2009-09-17","o":3.52,"h":3.52,"l":3.2,"c":3.48,"v":238625},{"d":"2009-09-18","o":3.48,"h":3.6,"l":3.32,"c":3.32,"v":178925},{"d":"2009-09-21","o":3.48,"h":3.68,"l":3.4,"c":3.52,"v":190950},{"d":"2009-09-22","o":3.52,"h":4,"l":3.48,"c":3.84,"v":553175},{"d":"2009-09-23","o":3.84,"h":3.92,"l":3.8,"c":3.8,"v":199600},{"d":"2009-09-24","o":3.96,"h":4,"l":3.6,"c":3.72,"v":272975},{"d":"2009-09-25","o":3.76,"h":3.96,"l":3.68,"c":3.88,"v":264800},{"d":"2009-09-28","o":3.96,"h":4.36,"l":3.76,"c":4.24,"v":591400},{"d":"2009-09-29","o":4.32,"h":4.32,"l":4.04,"c":4.08,"v":299925},{"d":"2009-09-30","o":4.4,"h":5.16,"l":4.2,"c":4.8,"v":1475675},{"d":"2009-10-01","o":4.72,"h":5.2,"l":4.48,"c":4.88,"v":523475},{"d":"2009-10-02","o":4.8,"h":5.52,"l":4.72,"c":5.4,"v":735050},{"d":"2009-10-05","o":5.8,"h":5.88,"l":5.16,"c":5.28,"v":545725},{"d":"2009-10-06","o":5.56,"h":5.56,"l":4.6,"c":4.84,"v":612525},{"d":"2009-10-07","o":4.84,"h":5.16,"l":4.84,"c":4.96,"v":264550},{"d":"2009-10-08","o":5.2,"h":5.2,"l":4.84,"c":5.08,"v":305850},{"d":"2009-10-09","o":5.2,"h":5.24,"l":4.96,"c":5.12,"v":269425},{"d":"2009-10-12","o":5.36,"h":5.68,"l":5.16,"c":5.68,"v":478275},{"d":"2009-10-13","o":5.72,"h":6.76,"l":5.68,"c":6.52,"v":979325},{"d":"2009-10-14","o":7,"h":7.12,"l":6.08,"c":6.36,"v":732500},{"d":"2009-10-15","o":6.64,"h":6.64,"l":5.6,"c":6.24,"v":576725},{"d":"2009-10-16","o":6.12,"h":6.16,"l":5.68,"c":5.92,"v":331825},{"d":"2009-10-19","o":5.88,"h":5.88,"l":5.24,"c":5.32,"v":481525},{"d":"2009-10-20","o":5.28,"h":5.32,"l":4.68,"c":4.76,"v":712375},{"d":"2009-10-21","o":4.84,"h":5.24,"l":4.48,"c":4.88,"v":296650},{"d":"2009-10-22","o":4.8,"h":5,"l":4.6,"c":4.8,"v":132225},{"d":"2009-10-23","o":4.8,"h":5,"l":4.72,"c":4.8,"v":176950},{"d":"2009-10-26","o":4.8,"h":4.88,"l":4.12,"c":4.28,"v":474950},{"d":"2009-10-27","o":4.16,"h":4.48,"l":3.6,"c":4.12,"v":626300},{"d":"2009-10-28","o":4.16,"h":4.32,"l":3.8,"c":4.12,"v":224025},{"d":"2009-10-29","o":4.28,"h":4.28,"l":3.96,"c":3.96,"v":152375},{"d":"2009-10-30","o":4.04,"h":4.12,"l":3.6,"c":3.8,"v":182225},{"d":"2009-11-02","o":3.68,"h":3.8,"l":3.08,"c":3.28,"v":639325},{"d":"2009-11-03","o":3.24,"h":3.44,"l":3,"c":3.28,"v":330050},{"d":"2009-11-04","o":3.2,"h":3.96,"l":3.2,"c":3.48,"v":340225},{"d":"2009-11-05","o":3.64,"h":3.8,"l":3.44,"c":3.48,"v":316575},{"d":"2009-11-06","o":3.64,"h":4.88,"l":3.64,"c":4.68,"v":1009600},{"d":"2009-11-09","o":4.6,"h":4.76,"l":4.28,"c":4.56,"v":367525},{"d":"2009-11-10","o":4.92,"h":4.92,"l":4.36,"c":4.44,"v":147750},{"d":"2009-11-11","o":4.68,"h":4.68,"l":4.08,"c":4.36,"v":135900},{"d":"2009-11-12","o":4.36,"h":4.44,"l":4.12,"c":4.16,"v":102975},{"d":"2009-11-13","o":4.32,"h":4.44,"l":4.08,"c":4.44,"v":186700},{"d":"2009-11-16","o":4.4,"h":4.68,"l":4.36,"c":4.64,"v":300075},{"d":"2009-11-17","o":4.56,"h":4.8,"l":4.48,"c":4.8,"v":145425},{"d":"2009-11-18","o":4.8,"h":5.24,"l":4.64,"c":5.12,"v":292000},{"d":"2009-11-19","o":5.12,"h":5.28,"l":4.64,"c":4.92,"v":250200},{"d":"2009-11-20","o":4.8,"h":4.88,"l":4.64,"c":4.64,"v":119275},{"d":"2009-11-23","o":4.68,"h":4.88,"l":4.68,"c":4.72,"v":103525},{"d":"2009-11-24","o":4.8,"h":4.8,"l":4.48,"c":4.64,"v":104175},{"d":"2009-11-25","o":4.64,"h":4.88,"l":4.6,"c":4.8,"v":104350},{"d":"2009-11-27","o":4.48,"h":4.8,"l":4.4,"c":4.72,"v":67850},{"d":"2009-11-30","o":4.72,"h":4.72,"l":4.52,"c":4.52,"v":71200},{"d":"2009-12-01","o":4.76,"h":4.88,"l":4.6,"c":4.88,"v":182700},{"d":"2009-12-02","o":4.88,"h":5.32,"l":4.68,"c":5.24,"v":292950},{"d":"2009-12-03","o":5.28,"h":5.36,"l":5.04,"c":5.04,"v":98950},{"d":"2009-12-04","o":5.28,"h":5.36,"l":5.04,"c":5.32,"v":164475},{"d":"2009-12-07","o":5.56,"h":5.56,"l":5.24,"c":5.36,"v":103525},{"d":"2009-12-08","o":5.16,"h":5.24,"l":4.8,"c":4.96,"v":205075},{"d":"2009-12-09","o":4.8,"h":4.88,"l":4.56,"c":4.88,"v":302325},{"d":"2009-12-10","o":4.8,"h":4.84,"l":4.6,"c":4.6,"v":168725},{"d":"2009-12-11","o":4.88,"h":4.88,"l":4.56,"c":4.8,"v":140050},{"d":"2009-12-14","o":4.76,"h":4.8,"l":4.6,"c":4.76,"v":125125},{"d":"2009-12-15","o":4.88,"h":5.04,"l":4.76,"c":4.8,"v":125150},{"d":"2009-12-16","o":4.76,"h":4.96,"l":4.76,"c":4.96,"v":76675},{"d":"2009-12-17","o":4.84,"h":4.92,"l":4.76,"c":4.84,"v":103025},{"d":"2009-12-18","o":4.88,"h":5.04,"l":4.88,"c":5.04,"v":101100},{"d":"2009-12-21","o":5.08,"h":5.12,"l":4.96,"c":5.08,"v":52725},{"d":"2009-12-22","o":5.08,"h":5.44,"l":5.08,"c":5.44,"v":152000},{"d":"2009-12-23","o":5.48,"h":5.88,"l":5.44,"c":5.84,"v":305575},{"d":"2009-12-24","o":5.92,"h":5.92,"l":5.68,"c":5.84,"v":102675},{"d":"2009-12-28","o":5.8,"h":5.84,"l":5,"c":5.48,"v":221600},{"d":"2009-12-29","o":5.48,"h":5.56,"l":5.28,"c":5.52,"v":76500},{"d":"2009-12-30","o":5.64,"h":5.8,"l":5.44,"c":5.56,"v":111850},{"d":"2009-12-31","o":5.72,"h":5.8,"l":5.52,"c":5.64,"v":72950},{"d":"2010-01-04","o":5.76,"h":5.8,"l":5.64,"c":5.8,"v":128675},{"d":"2010-01-05","o":5.84,"h":5.92,"l":5.72,"c":5.72,"v":85975},{"d":"2010-01-06","o":5.72,"h":6.32,"l":5.72,"c":6.04,"v":382900},{"d":"2010-01-07","o":6.2,"h":6.36,"l":5.84,"c":6.08,"v":276925},{"d":"2010-01-08","o":6.24,"h":6.68,"l":6.12,"c":6.52,"v":279975},{"d":"2010-01-11","o":6.56,"h":6.6,"l":6.32,"c":6.56,"v":123300},{"d":"2010-01-12","o":6.64,"h":6.64,"l":6.4,"c":6.6,"v":142675},{"d":"2010-01-13","o":6.44,"h":6.6,"l":6,"c":6.6,"v":213450},{"d":"2010-01-14","o":6.6,"h":6.64,"l":6.32,"c":6.6,"v":117050},{"d":"2010-01-15","o":6.64,"h":6.64,"l":6.28,"c":6.36,"v":134275},{"d":"2010-01-19","o":6.28,"h":6.44,"l":6.08,"c":6.28,"v":123850},{"d":"2010-01-20","o":6.44,"h":7.28,"l":6.44,"c":7,"v":696950},{"d":"2010-01-21","o":6.88,"h":7.08,"l":6.52,"c":6.88,"v":244225},{"d":"2010-01-22","o":6.44,"h":6.8,"l":6.16,"c":6.4,"v":251000},{"d":"2010-01-25","o":6.36,"h":6.44,"l":6,"c":6.16,"v":182175},{"d":"2010-01-26","o":6.08,"h":6.32,"l":5.96,"c":6,"v":148500},{"d":"2010-01-27","o":6,"h":6.12,"l":5.8,"c":6.04,"v":84025},{"d":"2010-01-28","o":6.2,"h":6.32,"l":5.96,"c":6.12,"v":117625},{"d":"2010-01-29","o":6.08,"h":6.52,"l":6,"c":6,"v":113175},{"d":"2010-02-01","o":6.04,"h":6.4,"l":6.04,"c":6.32,"v":103300},{"d":"2010-02-02","o":6.48,"h":7.08,"l":6.32,"c":7.04,"v":358950},{"d":"2010-02-03","o":7.16,"h":7.44,"l":6.8,"c":7.12,"v":356725},{"d":"2010-02-04","o":7.04,"h":7.04,"l":6.32,"c":6.48,"v":210525},{"d":"2010-02-05","o":6.44,"h":6.56,"l":5.92,"c":6.36,"v":359025},{"d":"2010-02-08","o":6.2,"h":6.56,"l":5.96,"c":5.96,"v":201025},{"d":"2010-02-09","o":6.2,"h":6.28,"l":5.72,"c":6,"v":197700},{"d":"2010-02-10","o":6.24,"h":6.28,"l":5.84,"c":6.2,"v":108450},{"d":"2010-02-11","o":6.16,"h":6.52,"l":5.92,"c":6.52,"v":131325},{"d":"2010-02-12","o":6.52,"h":6.84,"l":6.2,"c":6.84,"v":165525},{"d":"2010-02-16","o":6.84,"h":7,"l":6.6,"c":6.88,"v":144475},{"d":"2010-02-17","o":7,"h":7.28,"l":6.92,"c":7.12,"v":270850},{"d":"2010-02-18","o":6.76,"h":6.88,"l":6.4,"c":6.72,"v":278375},{"d":"2010-02-19","o":6.56,"h":6.68,"l":6.2,"c":6.52,"v":110750},{"d":"2010-02-22","o":6.84,"h":7,"l":6.48,"c":6.96,"v":198850},{"d":"2010-02-23","o":6.96,"h":7,"l":6.44,"c":6.72,"v":143550},{"d":"2010-02-24","o":6.6,"h":6.72,"l":6.52,"c":6.6,"v":75100},{"d":"2010-02-25","o":6.52,"h":6.72,"l":6.28,"c":6.72,"v":80325},{"d":"2010-02-26","o":6.68,"h":6.88,"l":6.48,"c":6.6,"v":117475},{"d":"2010-03-01","o":6.64,"h":6.84,"l":6.64,"c":6.84,"v":114650},{"d":"2010-03-02","o":6.8,"h":7,"l":6.64,"c":7,"v":137900},{"d":"2010-03-03","o":7,"h":7,"l":6.76,"c":6.88,"v":77750},{"d":"2010-03-04","o":6.96,"h":6.96,"l":6.64,"c":6.84,"v":79725},{"d":"2010-03-05","o":7,"h":7,"l":6.72,"c":6.8,"v":96825},{"d":"2010-03-08","o":6.92,"h":6.92,"l":6.68,"c":6.8,"v":47475},{"d":"2010-03-09","o":6.8,"h":6.84,"l":6.72,"c":6.84,"v":104050},{"d":"2010-03-10","o":6.8,"h":6.84,"l":6.6,"c":6.68,"v":80700},{"d":"2010-03-11","o":6.6,"h":6.8,"l":6.56,"c":6.72,"v":75175},{"d":"2010-03-12","o":6.76,"h":6.88,"l":6.6,"c":6.76,"v":97075},{"d":"2010-03-15","o":6.84,"h":6.84,"l":6.64,"c":6.8,"v":71100},{"d":"2010-03-16","o":6.84,"h":6.96,"l":6.72,"c":6.92,"v":120050},{"d":"2010-03-17","o":6.92,"h":6.92,"l":6.68,"c":6.84,"v":189900},{"d":"2010-03-18","o":6.84,"h":6.92,"l":6.68,"c":6.72,"v":74200},{"d":"2010-03-19","o":6.68,"h":6.8,"l":5.92,"c":5.92,"v":394175},{"d":"2010-03-22","o":5.84,"h":6.6,"l":5.64,"c":6.36,"v":144075},{"d":"2010-03-23","o":6.36,"h":6.56,"l":6.2,"c":6.56,"v":137750},{"d":"2010-03-24","o":6.48,"h":6.56,"l":6.28,"c":6.32,"v":76425},{"d":"2010-03-25","o":6.28,"h":6.6,"l":6.28,"c":6.52,"v":121775},{"d":"2010-03-26","o":6.48,"h":6.72,"l":6.44,"c":6.56,"v":125400},{"d":"2010-03-29","o":6.44,"h":6.68,"l":6.44,"c":6.56,"v":47275},{"d":"2010-03-30","o":6.48,"h":6.8,"l":6.48,"c":6.72,"v":151875},{"d":"2010-03-31","o":6.56,"h":6.8,"l":6.56,"c":6.64,"v":81575},{"d":"2010-04-01","o":6.72,"h":7.36,"l":6.72,"c":7.36,"v":456900},{"d":"2010-04-05","o":7.4,"h":8.36,"l":7.36,"c":7.88,"v":763150},{"d":"2010-04-06","o":8,"h":8.2,"l":7.68,"c":7.96,"v":178325},{"d":"2010-04-07","o":8.08,"h":8.08,"l":7.68,"c":7.96,"v":117125},{"d":"2010-04-08","o":8,"h":8.76,"l":7.88,"c":8.36,"v":480825},{"d":"2010-04-09","o":8.52,"h":8.88,"l":8.32,"c":8.52,"v":247125},{"d":"2010-04-12","o":8.84,"h":8.96,"l":8.52,"c":8.84,"v":246050},{"d":"2010-04-13","o":8.88,"h":8.88,"l":8.28,"c":8.68,"v":242050},{"d":"2010-04-14","o":9,"h":9.4,"l":8.68,"c":9.28,"v":352925},{"d":"2010-04-15","o":9.36,"h":9.4,"l":8.4,"c":9.24,"v":329175},{"d":"2010-04-16","o":9.4,"h":9.44,"l":8.68,"c":8.88,"v":319075},{"d":"2010-04-19","o":8.72,"h":9.12,"l":8.28,"c":9.12,"v":282900},{"d":"2010-04-20","o":9.12,"h":9.24,"l":8.8,"c":9.2,"v":197000},{"d":"2010-04-21","o":9.36,"h":9.72,"l":9.12,"c":9.52,"v":219800},{"d":"2010-04-22","o":9.44,"h":9.44,"l":9.16,"c":9.44,"v":211925},{"d":"2010-04-23","o":9.56,"h":10,"l":9.36,"c":9.88,"v":493525},{"d":"2010-04-26","o":9.88,"h":10.28,"l":9.88,"c":10,"v":287850},{"d":"2010-04-27","o":10.16,"h":10.2,"l":9.52,"c":10,"v":176125},{"d":"2010-04-28","o":10.2,"h":10.2,"l":8.96,"c":9.4,"v":217675},{"d":"2010-04-29","o":9.6,"h":9.8,"l":9.28,"c":9.8,"v":187975},{"d":"2010-04-30","o":9.84,"h":10.32,"l":9.36,"c":9.52,"v":159100},{"d":"2010-05-03","o":9.84,"h":9.84,"l":9.44,"c":9.6,"v":247525},{"d":"2010-05-04","o":9.6,"h":9.6,"l":9.2,"c":9.4,"v":203825},{"d":"2010-05-05","o":8.84,"h":9.76,"l":8.32,"c":9.44,"v":376075},{"d":"2010-05-06","o":9.44,"h":9.44,"l":7.04,"c":8.72,"v":266750},{"d":"2010-05-07","o":8.92,"h":8.92,"l":7.52,"c":8.04,"v":236450},{"d":"2010-05-10","o":9.16,"h":9.36,"l":8.48,"c":8.96,"v":302725},{"d":"2010-05-11","o":8.6,"h":9.32,"l":8.2,"c":8.84,"v":198650},{"d":"2010-05-12","o":8.6,"h":9.28,"l":8.52,"c":9.2,"v":199950},{"d":"2010-05-13","o":9.16,"h":9.72,"l":9,"c":9.56,"v":144325},{"d":"2010-05-14","o":9.56,"h":9.56,"l":8.84,"c":8.84,"v":119300},{"d":"2010-05-17","o":8.84,"h":9.16,"l":8.44,"c":8.8,"v":106950},{"d":"2010-05-18","o":8.88,"h":9.2,"l":8.6,"c":8.76,"v":148475},{"d":"2010-05-19","o":8.8,"h":8.84,"l":8.16,"c":8.4,"v":192725},{"d":"2010-05-20","o":8.12,"h":8.16,"l":7.36,"c":7.72,"v":222900},{"d":"2010-05-21","o":7.28,"h":8.2,"l":7.24,"c":7.76,"v":330575},{"d":"2010-05-24","o":7.84,"h":7.96,"l":7.16,"c":7.24,"v":143650},{"d":"2010-05-25","o":6.92,"h":7.08,"l":6.6,"c":7.04,"v":231550},{"d":"2010-05-26","o":7.28,"h":7.6,"l":7.04,"c":7.08,"v":190275},{"d":"2010-05-27","o":7.28,"h":7.96,"l":7.28,"c":7.96,"v":182600},{"d":"2010-05-28","o":7.88,"h":7.92,"l":7.56,"c":7.92,"v":92500},{"d":"2010-06-01","o":7.84,"h":7.84,"l":7.56,"c":7.56,"v":62150},{"d":"2010-06-02","o":7.52,"h":7.84,"l":7.2,"c":7.72,"v":59675},{"d":"2010-06-03","o":7.6,"h":7.72,"l":7.32,"c":7.56,"v":158450},{"d":"2010-06-04","o":7.2,"h":7.56,"l":7.2,"c":7.36,"v":101575},{"d":"2010-06-07","o":7.4,"h":7.6,"l":6.4,"c":6.6,"v":248750},{"d":"2010-06-08","o":6.6,"h":6.84,"l":5.76,"c":6.4,"v":293350},{"d":"2010-06-09","o":6.4,"h":6.76,"l":6.2,"c":6.28,"v":119600},{"d":"2010-06-10","o":6.4,"h":6.88,"l":6.32,"c":6.48,"v":124400},{"d":"2010-06-11","o":6.48,"h":7.16,"l":6.48,"c":6.88,"v":122600},{"d":"2010-06-14","o":7,"h":7.08,"l":6.6,"c":6.64,"v":114550},{"d":"2010-06-15","o":6.64,"h":7.52,"l":6.56,"c":7.36,"v":149825},{"d":"2010-06-16","o":7.36,"h":7.76,"l":6.92,"c":7.56,"v":185475},{"d":"2010-06-17","o":7.6,"h":7.68,"l":7.08,"c":7.56,"v":167925},{"d":"2010-06-18","o":7.52,"h":7.96,"l":7.44,"c":7.92,"v":275050},{"d":"2010-06-21","o":8.2,"h":8.72,"l":7.88,"c":8.28,"v":286650},{"d":"2010-06-22","o":8.16,"h":8.56,"l":7.76,"c":7.76,"v":183050},{"d":"2010-06-23","o":7.76,"h":7.76,"l":7.08,"c":7.24,"v":233900},{"d":"2010-06-24","o":7.08,"h":7.32,"l":6.64,"c":6.88,"v":377700},{"d":"2010-06-25","o":6.88,"h":7.12,"l":6.24,"c":7.08,"v":3692700},{"d":"2010-06-28","o":6.96,"h":6.96,"l":6.52,"c":6.88,"v":195225},{"d":"2010-06-29","o":6.72,"h":6.8,"l":6.36,"c":6.44,"v":205775},{"d":"2010-06-30","o":6.4,"h":6.6,"l":6.2,"c":6.2,"v":137775},{"d":"2010-07-01","o":6.24,"h":6.4,"l":5.72,"c":6.36,"v":270700},{"d":"2010-07-02","o":6.44,"h":6.48,"l":6.04,"c":6.32,"v":78225},{"d":"2010-07-06","o":6.32,"h":6.52,"l":5.52,"c":5.68,"v":239225},{"d":"2010-07-07","o":5.72,"h":6.32,"l":5.48,"c":6.28,"v":195800},{"d":"2010-07-08","o":6.48,"h":6.52,"l":6.16,"c":6.32,"v":162875},{"d":"2010-07-09","o":6.24,"h":7.04,"l":6.12,"c":6.96,"v":222525},{"d":"2010-07-12","o":6.88,"h":7.04,"l":6.72,"c":6.72,"v":114450},{"d":"2010-07-13","o":6.88,"h":7.2,"l":6.88,"c":7.2,"v":239800},{"d":"2010-07-14","o":7.36,"h":7.36,"l":6.76,"c":6.84,"v":299025},{"d":"2010-07-15","o":6.8,"h":6.96,"l":6.2,"c":6.4,"v":294350},{"d":"2010-07-16","o":6.4,"h":6.96,"l":6.24,"c":6.72,"v":345775},{"d":"2010-07-19","o":6.72,"h":7.4,"l":6.68,"c":7.32,"v":365100},{"d":"2010-07-20","o":7.16,"h":7.16,"l":6.88,"c":7.04,"v":218000},{"d":"2010-07-21","o":7.44,"h":7.44,"l":6.64,"c":6.76,"v":186100},{"d":"2010-07-22","o":6.88,"h":6.96,"l":6.52,"c":6.72,"v":189675},{"d":"2010-07-23","o":6.64,"h":7,"l":6.56,"c":6.92,"v":133175},{"d":"2010-07-26","o":6.92,"h":7.36,"l":6.72,"c":7.2,"v":249075},{"d":"2010-07-27","o":7.28,"h":7.4,"l":7.08,"c":7.32,"v":215925},{"d":"2010-07-28","o":7.32,"h":7.56,"l":6.68,"c":6.8,"v":389575},{"d":"2010-07-29","o":7.12,"h":7.28,"l":6.44,"c":6.52,"v":330000},{"d":"2010-07-30","o":6.4,"h":6.96,"l":6.4,"c":6.68,"v":208925},{"d":"2010-08-02","o":6.8,"h":6.8,"l":6.4,"c":6.68,"v":186400},{"d":"2010-08-03","o":6.64,"h":7.2,"l":6.64,"c":7.12,"v":275325},{"d":"2010-08-04","o":7.12,"h":7.44,"l":6.96,"c":7.44,"v":309400},{"d":"2010-08-05","o":7.36,"h":7.4,"l":6.8,"c":6.96,"v":240500},{"d":"2010-08-06","o":6.84,"h":7.04,"l":6.8,"c":6.84,"v":103575},{"d":"2010-08-09","o":6.88,"h":6.96,"l":6.8,"c":6.96,"v":115750},{"d":"2010-08-10","o":6.88,"h":6.92,"l":6.64,"c":6.64,"v":122500},{"d":"2010-08-11","o":6.56,"h":6.6,"l":5.96,"c":6.04,"v":436600},{"d":"2010-08-12","o":5.92,"h":6.28,"l":5.52,"c":6.04,"v":199425},{"d":"2010-08-13","o":5.96,"h":6.52,"l":5.92,"c":6.24,"v":163575},{"d":"2010-08-16","o":6.16,"h":6.44,"l":6.12,"c":6.36,"v":111750},{"d":"2010-08-17","o":6.48,"h":6.48,"l":6.2,"c":6.4,"v":105375},{"d":"2010-08-18","o":6.4,"h":6.6,"l":6.2,"c":6.36,"v":114650},{"d":"2010-08-19","o":6.36,"h":6.36,"l":6,"c":6,"v":158400},{"d":"2010-08-20","o":5.96,"h":6.16,"l":5.84,"c":6,"v":131000},{"d":"2010-08-23","o":6.04,"h":6.48,"l":5.84,"c":5.84,"v":148000},{"d":"2010-08-24","o":5.84,"h":5.84,"l":5.56,"c":5.56,"v":160075},{"d":"2010-08-25","o":5.52,"h":5.96,"l":5.4,"c":5.88,"v":158350},{"d":"2010-08-26","o":5.88,"h":5.96,"l":5.56,"c":5.56,"v":88925},{"d":"2010-08-27","o":5.68,"h":6.28,"l":5.6,"c":5.84,"v":189100},{"d":"2010-08-30","o":5.8,"h":5.88,"l":5.68,"c":5.72,"v":68925},{"d":"2010-08-31","o":5.68,"h":5.72,"l":5.36,"c":5.4,"v":190125},{"d":"2010-09-01","o":5.56,"h":5.96,"l":5.44,"c":5.92,"v":308050},{"d":"2010-09-02","o":5.8,"h":6.04,"l":5.72,"c":6,"v":85975},{"d":"2010-09-03","o":6.08,"h":6.2,"l":6.04,"c":6.12,"v":110300},{"d":"2010-09-07","o":6.04,"h":6.04,"l":5.76,"c":5.8,"v":74050},{"d":"2010-09-08","o":5.88,"h":6.08,"l":5.8,"c":5.88,"v":92125},{"d":"2010-09-09","o":6,"h":6.08,"l":5.8,"c":5.96,"v":148125},{"d":"2010-09-10","o":6.04,"h":6.04,"l":5.8,"c":5.84,"v":121900},{"d":"2010-09-13","o":5.88,"h":6.04,"l":5.76,"c":6,"v":159175},{"d":"2010-09-14","o":6,"h":6.4,"l":6,"c":6.36,"v":221375},{"d":"2010-09-15","o":6.28,"h":6.6,"l":6.16,"c":6.56,"v":153575},{"d":"2010-09-16","o":6.6,"h":6.68,"l":6.36,"c":6.4,"v":165800},{"d":"2010-09-17","o":6.52,"h":6.6,"l":6.28,"c":6.6,"v":179000},{"d":"2010-09-20","o":6.52,"h":6.72,"l":6.44,"c":6.68,"v":241875},{"d":"2010-09-21","o":6.68,"h":6.68,"l":6.4,"c":6.48,"v":155175},{"d":"2010-09-22","o":6.44,"h":6.56,"l":6.4,"c":6.44,"v":149350},{"d":"2010-09-23","o":6.36,"h":6.6,"l":5.88,"c":6.56,"v":145800},{"d":"2010-09-24","o":6.64,"h":6.84,"l":6.48,"c":6.84,"v":246925},{"d":"2010-09-27","o":6.84,"h":7.16,"l":6.76,"c":7.08,"v":142175},{"d":"2010-09-28","o":7.12,"h":7.8,"l":6.84,"c":7.64,"v":406850},{"d":"2010-09-29","o":7.6,"h":7.8,"l":7.48,"c":7.76,"v":186075},{"d":"2010-09-30","o":7.84,"h":7.84,"l":7.32,"c":7.72,"v":170325},{"d":"2010-10-01","o":7.76,"h":7.84,"l":7.64,"c":7.76,"v":86725},{"d":"2010-10-04","o":7.64,"h":7.76,"l":7.32,"c":7.36,"v":124700},{"d":"2010-10-05","o":7.44,"h":7.68,"l":7.36,"c":7.56,"v":109050},{"d":"2010-10-06","o":7.6,"h":7.6,"l":7.28,"c":7.36,"v":131175},{"d":"2010-10-07","o":7.48,"h":7.52,"l":7.32,"c":7.44,"v":85875},{"d":"2010-10-08","o":7.4,"h":7.52,"l":7.2,"c":7.48,"v":131375},{"d":"2010-10-11","o":7.44,"h":7.56,"l":7.28,"c":7.36,"v":107750},{"d":"2010-10-12","o":7.28,"h":7.88,"l":7.28,"c":7.76,"v":150325},{"d":"2010-10-13","o":7.84,"h":8.16,"l":7.68,"c":7.92,"v":239250},{"d":"2010-10-14","o":7.92,"h":8.16,"l":7.68,"c":7.8,"v":151175},{"d":"2010-10-15","o":7.96,"h":8.12,"l":7.96,"c":8,"v":204950},{"d":"2010-10-18","o":8.04,"h":8.36,"l":7.8,"c":8.28,"v":150525},{"d":"2010-10-19","o":8.12,"h":8.68,"l":8.08,"c":8.44,"v":308850},{"d":"2010-10-20","o":8.52,"h":8.88,"l":8.52,"c":8.8,"v":194225},{"d":"2010-10-21","o":8.88,"h":9,"l":8.32,"c":8.44,"v":241975},{"d":"2010-10-22","o":8.44,"h":8.52,"l":8,"c":8.44,"v":114350},{"d":"2010-10-25","o":8.52,"h":8.8,"l":8.48,"c":8.52,"v":80550},{"d":"2010-10-26","o":8.48,"h":8.6,"l":8.36,"c":8.52,"v":110975},{"d":"2010-10-27","o":8.48,"h":8.68,"l":8.2,"c":8.4,"v":154825},{"d":"2010-10-28","o":8.52,"h":8.52,"l":8,"c":8.04,"v":160300},{"d":"2010-10-29","o":8.04,"h":8.72,"l":8.04,"c":8.56,"v":260850},{"d":"2010-11-01","o":8.6,"h":8.92,"l":8.2,"c":8.24,"v":200025},{"d":"2010-11-02","o":8.4,"h":8.6,"l":8.24,"c":8.52,"v":169975},{"d":"2010-11-03","o":8.6,"h":8.68,"l":8.36,"c":8.52,"v":197050},{"d":"2010-11-04","o":8.96,"h":10.24,"l":8.88,"c":10.24,"v":1100325},{"d":"2010-11-05","o":9.88,"h":10.52,"l":9.84,"c":10.12,"v":454725},{"d":"2010-11-08","o":10.32,"h":10.8,"l":10.16,"c":10.32,"v":364425},{"d":"2010-11-09","o":10.44,"h":11.44,"l":10.44,"c":10.96,"v":436425},{"d":"2010-11-10","o":11,"h":11.36,"l":10.72,"c":11.12,"v":580300},{"d":"2010-11-11","o":10.92,"h":11.12,"l":10.44,"c":10.92,"v":401000},{"d":"2010-11-12","o":10.72,"h":11.12,"l":10.56,"c":10.76,"v":135475},{"d":"2010-11-15","o":10.84,"h":10.84,"l":10.4,"c":10.56,"v":117600},{"d":"2010-11-16","o":10.44,"h":10.56,"l":9.96,"c":10.16,"v":263200},{"d":"2010-11-17","o":10.16,"h":10.28,"l":9.68,"c":9.96,"v":220550},{"d":"2010-11-18","o":10.08,"h":10.72,"l":10.08,"c":10.52,"v":202850},{"d":"2010-11-19","o":10.44,"h":10.92,"l":10.12,"c":10.64,"v":184750},{"d":"2010-11-22","o":10.68,"h":10.88,"l":10.24,"c":10.48,"v":215125},{"d":"2010-11-23","o":10.32,"h":10.44,"l":10.2,"c":10.24,"v":96275},{"d":"2010-11-24","o":10.32,"h":10.72,"l":10.28,"c":10.4,"v":129125},{"d":"2010-11-26","o":10.36,"h":10.4,"l":10.32,"c":10.36,"v":32175},{"d":"2010-11-29","o":10.36,"h":10.4,"l":10.08,"c":10.16,"v":84850},{"d":"2010-11-30","o":10,"h":10.24,"l":9.76,"c":9.92,"v":352650},{"d":"2010-12-01","o":10.2,"h":10.4,"l":9.92,"c":10.24,"v":249825},{"d":"2010-12-02","o":10.24,"h":10.56,"l":9.64,"c":9.84,"v":477100},{"d":"2010-12-03","o":9.72,"h":10.48,"l":9.72,"c":10.4,"v":242700},{"d":"2010-12-06","o":10.44,"h":11.08,"l":10.4,"c":11.04,"v":253600},{"d":"2010-12-07","o":11.64,"h":11.64,"l":11.12,"c":11.44,"v":392150},{"d":"2010-12-08","o":11.44,"h":11.44,"l":10.76,"c":11.28,"v":223250},{"d":"2010-12-09","o":11.48,"h":12.72,"l":11.4,"c":12.72,"v":970325},{"d":"2010-12-10","o":12.84,"h":13.32,"l":12.4,"c":12.96,"v":500000},{"d":"2010-12-13","o":13.08,"h":13.2,"l":12.6,"c":12.6,"v":329325},{"d":"2010-12-14","o":12.6,"h":12.68,"l":11.88,"c":12,"v":256075},{"d":"2010-12-15","o":11.92,"h":12.6,"l":11.68,"c":12.08,"v":186500},{"d":"2010-12-16","o":12.6,"h":13.96,"l":12.6,"c":13.76,"v":686275},{"d":"2010-12-17","o":13.8,"h":13.84,"l":13.08,"c":13.08,"v":577075},{"d":"2010-12-20","o":13.12,"h":13.8,"l":13.08,"c":13.32,"v":258300},{"d":"2010-12-21","o":13.44,"h":14.76,"l":13.32,"c":14.72,"v":498725},{"d":"2010-12-22","o":14.8,"h":14.88,"l":14.32,"c":14.4,"v":303700},{"d":"2010-12-23","o":14.36,"h":14.72,"l":14,"c":14.08,"v":174675},{"d":"2010-12-27","o":14.08,"h":14.28,"l":13.72,"c":14.2,"v":152075},{"d":"2010-12-28","o":14.16,"h":14.28,"l":13.72,"c":13.8,"v":108425},{"d":"2010-12-29","o":13.8,"h":14.12,"l":13.44,"c":13.92,"v":191750},{"d":"2010-12-30","o":13.96,"h":14.04,"l":13.6,"c":13.88,"v":164275},{"d":"2010-12-31","o":13.8,"h":14.28,"l":13.68,"c":13.84,"v":153600},{"d":"2011-01-03","o":14.2,"h":14.88,"l":14.04,"c":14.48,"v":298500},{"d":"2011-01-04","o":14.68,"h":15.08,"l":13.8,"c":13.84,"v":307250},{"d":"2011-01-05","o":13.76,"h":13.84,"l":12.44,"c":13.28,"v":745100},{"d":"2011-01-06","o":13.36,"h":13.4,"l":12.76,"c":13.08,"v":486150},{"d":"2011-01-07","o":13.16,"h":13.4,"l":12.84,"c":12.96,"v":373350},{"d":"2011-01-10","o":12.92,"h":13.08,"l":12.64,"c":12.8,"v":310325},{"d":"2011-01-11","o":12.96,"h":13.72,"l":12.96,"c":13.36,"v":376650},{"d":"2011-01-12","o":13.6,"h":14.52,"l":13.6,"c":14.32,"v":659575},{"d":"2011-01-13","o":14.32,"h":14.76,"l":14.32,"c":14.4,"v":940325},{"d":"2011-01-14","o":14.76,"h":14.76,"l":14.12,"c":14.68,"v":656675},{"d":"2011-01-18","o":14.64,"h":14.72,"l":14.04,"c":14.32,"v":209850},{"d":"2011-01-19","o":14.36,"h":14.4,"l":13.04,"c":13.28,"v":474375},{"d":"2011-01-20","o":13.08,"h":13.16,"l":12.6,"c":12.84,"v":276175},{"d":"2011-01-21","o":13,"h":13.52,"l":12.8,"c":12.84,"v":245250},{"d":"2011-01-24","o":12.84,"h":13.28,"l":12.84,"c":12.96,"v":165925},{"d":"2011-01-25","o":12.8,"h":12.88,"l":12.32,"c":12.52,"v":365075},{"d":"2011-01-26","o":12.6,"h":13.68,"l":12.56,"c":13.68,"v":427500},{"d":"2011-01-27","o":13.68,"h":13.88,"l":13.56,"c":13.84,"v":248100},{"d":"2011-01-28","o":13.8,"h":14.36,"l":13.72,"c":13.96,"v":605400},{"d":"2011-01-31","o":14,"h":14.16,"l":13.56,"c":13.88,"v":323850},{"d":"2011-02-01","o":14.04,"h":14.6,"l":13.76,"c":14.24,"v":568450},{"d":"2011-02-02","o":12.28,"h":12.28,"l":10.6,"c":10.96,"v":2826975},{"d":"2011-02-03","o":10.84,"h":11,"l":10.28,"c":10.44,"v":1084350},{"d":"2011-02-04","o":10.52,"h":11.28,"l":9.92,"c":11.12,"v":2041375},{"d":"2011-02-07","o":11.2,"h":11.56,"l":11,"c":11,"v":1145850},{"d":"2011-02-08","o":11,"h":11.28,"l":10.92,"c":11.24,"v":544100},{"d":"2011-02-09","o":11.24,"h":11.36,"l":10.96,"c":11.08,"v":428375},{"d":"2011-02-10","o":10.92,"h":11.48,"l":10.84,"c":11.28,"v":459675},{"d":"2011-02-11","o":11.2,"h":11.52,"l":11.04,"c":11.4,"v":329725},{"d":"2011-02-14","o":11.4,"h":11.92,"l":11.28,"c":11.4,"v":398975},{"d":"2011-02-15","o":11.44,"h":11.48,"l":10.84,"c":10.88,"v":764350},{"d":"2011-02-16","o":11,"h":11.16,"l":10.56,"c":11.04,"v":432075},{"d":"2011-02-17","o":10.88,"h":11.4,"l":10.84,"c":11.36,"v":342975},{"d":"2011-02-18","o":11.44,"h":11.96,"l":11.32,"c":11.56,"v":583600},{"d":"2011-02-22","o":11.36,"h":11.52,"l":10.92,"c":11.12,"v":365675},{"d":"2011-02-23","o":11.12,"h":11.36,"l":10.16,"c":10.24,"v":673100},{"d":"2011-02-24","o":10.28,"h":10.92,"l":10.24,"c":10.8,"v":352375},{"d":"2011-02-25","o":10.84,"h":11.24,"l":10.6,"c":11.16,"v":286775},{"d":"2011-02-28","o":11.4,"h":11.44,"l":11,"c":11,"v":354575},{"d":"2011-03-01","o":11.12,"h":11.24,"l":10.48,"c":10.56,"v":455125},{"d":"2011-03-02","o":10.52,"h":11.2,"l":10.48,"c":11.2,"v":282850},{"d":"2011-03-03","o":11.32,"h":11.68,"l":11.12,"c":11.56,"v":382225},{"d":"2011-03-04","o":11.56,"h":11.88,"l":11.4,"c":11.64,"v":316450},{"d":"2011-03-07","o":11.68,"h":11.68,"l":10.84,"c":10.92,"v":401575},{"d":"2011-03-08","o":10.92,"h":11.16,"l":10.68,"c":10.84,"v":272500},{"d":"2011-03-09","o":10.84,"h":11.08,"l":10.6,"c":10.6,"v":185125},{"d":"2011-03-10","o":10.48,"h":10.56,"l":10.12,"c":10.12,"v":393825},{"d":"2011-03-11","o":10.12,"h":10.56,"l":9.8,"c":10.04,"v":326175},{"d":"2011-03-14","o":9.84,"h":10.64,"l":9.8,"c":10,"v":254600},{"d":"2011-03-15","o":9.76,"h":9.96,"l":9.52,"c":9.8,"v":234075},{"d":"2011-03-16","o":9.72,"h":9.84,"l":9.2,"c":9.2,"v":608575},{"d":"2011-03-17","o":9.48,"h":9.64,"l":8.8,"c":8.84,"v":514150},{"d":"2011-03-18","o":9.04,"h":9.52,"l":8.92,"c":9.2,"v":374475},{"d":"2011-03-21","o":9.48,"h":10.16,"l":9.2,"c":10.16,"v":352400},{"d":"2011-03-22","o":10.08,"h":10.36,"l":9.84,"c":10,"v":407900},{"d":"2011-03-23","o":10,"h":10.36,"l":9.92,"c":10.32,"v":193900},{"d":"2011-03-24","o":10.4,"h":10.68,"l":10.24,"c":10.32,"v":285200},{"d":"2011-03-25","o":10.4,"h":10.64,"l":10.08,"c":10.24,"v":308175},{"d":"2011-03-28","o":10.16,"h":10.48,"l":10.12,"c":10.24,"v":241525},{"d":"2011-03-29","o":10.28,"h":10.52,"l":10.16,"c":10.36,"v":216900},{"d":"2011-03-30","o":10.48,"h":10.52,"l":10.28,"c":10.52,"v":284425},{"d":"2011-03-31","o":10.52,"h":10.6,"l":10.4,"c":10.6,"v":259775},{"d":"2011-04-01","o":10.64,"h":10.76,"l":10.24,"c":10.36,"v":166175},{"d":"2011-04-04","o":10.36,"h":10.76,"l":10.04,"c":10.24,"v":233425},{"d":"2011-04-05","o":10.16,"h":10.4,"l":10.08,"c":10.12,"v":213625},{"d":"2011-04-06","o":10.24,"h":10.4,"l":10.2,"c":10.24,"v":250725},{"d":"2011-04-07","o":10.24,"h":10.44,"l":9.88,"c":9.92,"v":233525},{"d":"2011-04-08","o":10.08,"h":10.2,"l":9.28,"c":9.32,"v":399625},{"d":"2011-04-11","o":9.28,"h":9.56,"l":8.96,"c":9,"v":380750},{"d":"2011-04-12","o":8.76,"h":9.16,"l":8.68,"c":8.84,"v":640325},{"d":"2011-04-13","o":8.92,"h":9.28,"l":8.76,"c":8.96,"v":207550},{"d":"2011-04-14","o":8.8,"h":9,"l":8.64,"c":8.96,"v":171650},{"d":"2011-04-15","o":8.88,"h":8.88,"l":8.68,"c":8.88,"v":290775},{"d":"2011-04-18","o":8.72,"h":9,"l":8.68,"c":9,"v":174775},{"d":"2011-04-19","o":8.96,"h":8.96,"l":8.6,"c":8.76,"v":218750},{"d":"2011-04-20","o":9.04,"h":9.32,"l":8.84,"c":9.24,"v":298450},{"d":"2011-04-21","o":9.44,"h":9.88,"l":9.2,"c":9.88,"v":342950},{"d":"2011-04-25","o":9.72,"h":10.08,"l":9.6,"c":9.68,"v":321625},{"d":"2011-04-26","o":9.8,"h":10.36,"l":9.8,"c":10.36,"v":375000},{"d":"2011-04-27","o":10.24,"h":10.36,"l":9.88,"c":9.96,"v":349575},{"d":"2011-04-28","o":8.32,"h":8.32,"l":7.12,"c":7.16,"v":3500000},{"d":"2011-04-29","o":7.36,"h":7.56,"l":7.2,"c":7.48,"v":534575},{"d":"2011-05-02","o":7.64,"h":7.8,"l":7.2,"c":7.28,"v":706725},{"d":"2011-05-03","o":7.28,"h":7.44,"l":6.84,"c":7.04,"v":648825},{"d":"2011-05-04","o":8,"h":8.28,"l":7.72,"c":7.96,"v":2434150},{"d":"2011-05-05","o":7.68,"h":8.12,"l":7.68,"c":7.76,"v":625000},{"d":"2011-05-06","o":8.04,"h":8.16,"l":7.8,"c":7.84,"v":363200},{"d":"2011-05-09","o":8.08,"h":8.08,"l":7.8,"c":7.84,"v":461100},{"d":"2011-05-10","o":7.96,"h":8,"l":7.72,"c":7.76,"v":290775},{"d":"2011-05-11","o":7.76,"h":7.84,"l":7.4,"c":7.56,"v":700000},{"d":"2011-05-12","o":7.44,"h":7.88,"l":7.36,"c":7.84,"v":375000},{"d":"2011-05-13","o":7.84,"h":7.92,"l":7.56,"c":7.56,"v":298075},{"d":"2011-05-16","o":7.56,"h":7.72,"l":7.44,"c":7.48,"v":398250},{"d":"2011-05-17","o":7.48,"h":7.52,"l":7.12,"c":7.24,"v":339325},{"d":"2011-05-18","o":7.28,"h":7.56,"l":7.28,"c":7.44,"v":234975},{"d":"2011-05-19","o":7.36,"h":7.44,"l":7.24,"c":7.24,"v":140725},{"d":"2011-05-20","o":7.2,"h":7.28,"l":7.04,"c":7.08,"v":204525},{"d":"2011-05-23","o":6.88,"h":7.04,"l":6.8,"c":6.84,"v":173875},{"d":"2011-05-24","o":6.92,"h":6.96,"l":6.44,"c":6.56,"v":343275},{"d":"2011-05-25","o":6.44,"h":6.88,"l":6.44,"c":6.64,"v":277925},{"d":"2011-05-26","o":6.68,"h":6.96,"l":6.68,"c":6.92,"v":209175},{"d":"2011-05-27","o":7,"h":7.16,"l":6.92,"c":7.16,"v":149525},{"d":"2011-05-31","o":7.24,"h":7.32,"l":7.08,"c":7.2,"v":193850},{"d":"2011-06-01","o":7.2,"h":7.48,"l":7.12,"c":7.32,"v":400400},{"d":"2011-06-02","o":7.6,"h":7.6,"l":7.32,"c":7.48,"v":174075},{"d":"2011-06-03","o":7.32,"h":7.48,"l":7.2,"c":7.24,"v":184475},{"d":"2011-06-06","o":7.2,"h":7.4,"l":7.04,"c":7.04,"v":176150},{"d":"2011-06-07","o":7.08,"h":7.08,"l":6.84,"c":6.84,"v":108150},{"d":"2011-06-08","o":6.8,"h":6.84,"l":6.52,"c":6.56,"v":184050},{"d":"2011-06-09","o":6.56,"h":6.88,"l":6.44,"c":6.84,"v":143350},{"d":"2011-06-10","o":6.72,"h":6.76,"l":6.4,"c":6.44,"v":266650},{"d":"2011-06-13","o":6.44,"h":6.64,"l":6.2,"c":6.4,"v":128275},{"d":"2011-06-14","o":6.52,"h":6.56,"l":6.36,"c":6.56,"v":138025},{"d":"2011-06-15","o":6.44,"h":6.68,"l":6.44,"c":6.56,"v":175425},{"d":"2011-06-16","o":6.52,"h":6.68,"l":6.2,"c":6.28,"v":168550},{"d":"2011-06-17","o":6.36,"h":6.44,"l":5.92,"c":6.04,"v":405500},{"d":"2011-06-20","o":6,"h":6.44,"l":5.96,"c":6.36,"v":241500},{"d":"2011-06-21","o":6.36,"h":6.8,"l":6.28,"c":6.72,"v":257925},{"d":"2011-06-22","o":6.68,"h":6.84,"l":6.48,"c":6.56,"v":131200},{"d":"2011-06-23","o":6.4,"h":6.52,"l":6.28,"c":6.44,"v":160850},{"d":"2011-06-24","o":6.44,"h":7,"l":6.24,"c":7,"v":714525},{"d":"2011-06-27","o":6.88,"h":6.88,"l":6.6,"c":6.8,"v":231100},{"d":"2011-06-28","o":6.96,"h":7.12,"l":6.6,"c":6.84,"v":183400},{"d":"2011-06-29","o":6.88,"h":6.88,"l":6.64,"c":6.76,"v":143775},{"d":"2011-06-30","o":6.76,"h":6.76,"l":6.56,"c":6.56,"v":169900},{"d":"2011-07-01","o":6.68,"h":6.76,"l":6.48,"c":6.68,"v":226500},{"d":"2011-07-05","o":6.72,"h":7.24,"l":6.68,"c":7.12,"v":318925},{"d":"2011-07-06","o":7.12,"h":7.2,"l":6.92,"c":7.12,"v":179200},{"d":"2011-07-07","o":7.24,"h":7.72,"l":7.08,"c":7.48,"v":453950},{"d":"2011-07-08","o":7.36,"h":7.48,"l":6.96,"c":7.2,"v":224425},{"d":"2011-07-11","o":7.24,"h":7.4,"l":6.84,"c":6.88,"v":229175},{"d":"2011-07-12","o":6.84,"h":6.88,"l":6.64,"c":6.68,"v":159700},{"d":"2011-07-13","o":6.92,"h":6.92,"l":6.52,"c":6.6,"v":208050},{"d":"2011-07-14","o":6.64,"h":6.64,"l":6.44,"c":6.52,"v":170350},{"d":"2011-07-15","o":6.56,"h":6.6,"l":6.36,"c":6.4,"v":160575},{"d":"2011-07-18","o":6.32,"h":6.48,"l":6.08,"c":6.4,"v":137950},{"d":"2011-07-19","o":6.48,"h":6.64,"l":6.4,"c":6.52,"v":276750},{"d":"2011-07-20","o":6.52,"h":6.84,"l":6.52,"c":6.8,"v":148225},{"d":"2011-07-21","o":6.76,"h":6.96,"l":6.56,"c":6.92,"v":145675},{"d":"2011-07-22","o":6.96,"h":7.04,"l":6.8,"c":6.92,"v":93525},{"d":"2011-07-25","o":7,"h":7.32,"l":6.76,"c":7.2,"v":306575},{"d":"2011-07-26","o":7.4,"h":7.76,"l":7.24,"c":7.28,"v":270750},{"d":"2011-07-27","o":7.2,"h":7.2,"l":6.8,"c":6.8,"v":231900},{"d":"2011-07-28","o":6.88,"h":7.12,"l":6.68,"c":6.88,"v":259125},{"d":"2011-07-29","o":7.04,"h":7.04,"l":6.4,"c":6.64,"v":301175},{"d":"2011-08-01","o":6.76,"h":6.88,"l":6.56,"c":6.68,"v":189200},{"d":"2011-08-02","o":6.64,"h":6.72,"l":6.4,"c":6.4,"v":134650},{"d":"2011-08-03","o":6.4,"h":6.52,"l":6.08,"c":6.16,"v":267975},{"d":"2011-08-04","o":6.12,"h":6.2,"l":5.52,"c":5.64,"v":428650},{"d":"2011-08-05","o":6.32,"h":6.36,"l":5.68,"c":5.92,"v":462950},{"d":"2011-08-08","o":5.64,"h":5.64,"l":5.04,"c":5.12,"v":538875},{"d":"2011-08-09","o":5.2,"h":5.56,"l":5,"c":5.56,"v":402200},{"d":"2011-08-10","o":5.4,"h":5.52,"l":5.04,"c":5.16,"v":353650},{"d":"2011-08-11","o":5.2,"h":5.6,"l":5.2,"c":5.48,"v":379950},{"d":"2011-08-12","o":5.52,"h":5.68,"l":5.32,"c":5.36,"v":70325},{"d":"2011-08-15","o":5.44,"h":6,"l":5.44,"c":5.96,"v":218650},{"d":"2011-08-16","o":5.84,"h":6.12,"l":5.64,"c":5.8,"v":192925},{"d":"2011-08-17","o":5.84,"h":5.96,"l":5.6,"c":5.6,"v":80550},{"d":"2011-08-18","o":5.48,"h":5.52,"l":5.08,"c":5.28,"v":245800},{"d":"2011-08-19","o":5.16,"h":5.44,"l":5.08,"c":5.2,"v":157825},{"d":"2011-08-22","o":5.44,"h":5.44,"l":5.08,"c":5.12,"v":89100},{"d":"2011-08-23","o":5.16,"h":5.44,"l":5.12,"c":5.44,"v":163150},{"d":"2011-08-24","o":5.4,"h":5.56,"l":5.36,"c":5.52,"v":102850},{"d":"2011-08-25","o":5.48,"h":5.56,"l":5.2,"c":5.2,"v":104050},{"d":"2011-08-26","o":5.2,"h":5.72,"l":5.2,"c":5.6,"v":171300},{"d":"2011-08-29","o":5.64,"h":6,"l":5.64,"c":5.96,"v":143175},{"d":"2011-08-30","o":5.88,"h":6,"l":5.52,"c":5.8,"v":143175},{"d":"2011-08-31","o":5.88,"h":5.92,"l":5.44,"c":5.44,"v":143050},{"d":"2011-09-01","o":5.48,"h":5.6,"l":5.28,"c":5.28,"v":118525},{"d":"2011-09-02","o":5.2,"h":5.44,"l":5.2,"c":5.24,"v":191325},{"d":"2011-09-06","o":5.2,"h":5.32,"l":5.08,"c":5.16,"v":206125},{"d":"2011-09-07","o":5.24,"h":5.36,"l":5.12,"c":5.28,"v":174600},{"d":"2011-09-08","o":5.24,"h":5.48,"l":5.2,"c":5.28,"v":137075},{"d":"2011-09-09","o":5.2,"h":5.32,"l":5.04,"c":5.12,"v":146175},{"d":"2011-09-12","o":5.08,"h":5.32,"l":5.08,"c":5.32,"v":155650},{"d":"2011-09-13","o":5.32,"h":5.64,"l":5.2,"c":5.6,"v":187900},{"d":"2011-09-14","o":5.68,"h":5.68,"l":5.52,"c":5.6,"v":133350},{"d":"2011-09-15","o":5.64,"h":5.76,"l":5.52,"c":5.72,"v":111625},{"d":"2011-09-16","o":5.68,"h":5.72,"l":5.44,"c":5.56,"v":211000},{"d":"2011-09-19","o":5.44,"h":5.6,"l":5.4,"c":5.44,"v":73600},{"d":"2011-09-20","o":5.44,"h":5.52,"l":5.08,"c":5.12,"v":119425},{"d":"2011-09-21","o":5.16,"h":5.28,"l":5.04,"c":5.04,"v":192250},{"d":"2011-09-22","o":5,"h":5.12,"l":4.64,"c":4.68,"v":214100},{"d":"2011-09-23","o":4.72,"h":4.96,"l":4.68,"c":4.92,"v":92275},{"d":"2011-09-26","o":4.96,"h":4.96,"l":4.56,"c":4.76,"v":122250},{"d":"2011-09-27","o":4.88,"h":4.96,"l":4.6,"c":4.84,"v":320400},{"d":"2011-09-28","o":4.84,"h":4.92,"l":4.64,"c":4.64,"v":120975},{"d":"2011-09-29","o":4.84,"h":4.84,"l":4.6,"c":4.8,"v":145350},{"d":"2011-09-30","o":4.72,"h":4.84,"l":4.6,"c":4.8,"v":151075},{"d":"2011-10-03","o":4.64,"h":4.8,"l":4.32,"c":4.32,"v":187725},{"d":"2011-10-04","o":4.44,"h":4.6,"l":4,"c":4.56,"v":212250},{"d":"2011-10-05","o":4.56,"h":4.76,"l":4.48,"c":4.72,"v":125825},{"d":"2011-10-06","o":4.72,"h":4.84,"l":4.64,"c":4.84,"v":96050},{"d":"2011-10-07","o":4.84,"h":4.92,"l":4.64,"c":4.68,"v":64525},{"d":"2011-10-10","o":4.8,"h":4.92,"l":4.64,"c":4.84,"v":105175},{"d":"2011-10-11","o":4.8,"h":5,"l":4.8,"c":5,"v":110525},{"d":"2011-10-12","o":5.04,"h":5.2,"l":5,"c":5.2,"v":141825},{"d":"2011-10-13","o":5.16,"h":5.24,"l":5.12,"c":5.2,"v":81900},{"d":"2011-10-14","o":5.32,"h":5.36,"l":5.24,"c":5.36,"v":101175},{"d":"2011-10-17","o":5.32,"h":5.32,"l":4.8,"c":4.8,"v":132050},{"d":"2011-10-18","o":4.96,"h":5.2,"l":4.84,"c":5.04,"v":161225},{"d":"2011-10-19","o":5,"h":5.04,"l":4.88,"c":4.92,"v":99550},{"d":"2011-10-20","o":4.88,"h":5,"l":4.8,"c":4.92,"v":100225},{"d":"2011-10-21","o":5.12,"h":5.24,"l":4.84,"c":4.96,"v":118625},{"d":"2011-10-24","o":5,"h":5.2,"l":4.92,"c":5.2,"v":155500},{"d":"2011-10-25","o":5.08,"h":5.2,"l":4.8,"c":4.88,"v":164000},{"d":"2011-10-26","o":5.08,"h":5.64,"l":5.08,"c":5.52,"v":371525},{"d":"2011-10-27","o":5.68,"h":5.92,"l":5.68,"c":5.92,"v":302925},{"d":"2011-10-28","o":5.88,"h":6.2,"l":5.88,"c":5.96,"v":210050},{"d":"2011-10-31","o":5.92,"h":5.96,"l":5.6,"c":5.6,"v":164000},{"d":"2011-11-01","o":5.6,"h":5.64,"l":5.16,"c":5.24,"v":214100},{"d":"2011-11-02","o":5.36,"h":5.8,"l":5.28,"c":5.52,"v":148450},{"d":"2011-11-03","o":5.56,"h":5.68,"l":5.32,"c":5.68,"v":122250},{"d":"2011-11-04","o":5.64,"h":5.96,"l":5.48,"c":5.84,"v":179675},{"d":"2011-11-07","o":5.8,"h":5.8,"l":5.64,"c":5.72,"v":89750},{"d":"2011-11-08","o":5.8,"h":5.84,"l":5.64,"c":5.76,"v":127000},{"d":"2011-11-09","o":5.52,"h":5.64,"l":5.32,"c":5.32,"v":116875},{"d":"2011-11-10","o":5.44,"h":5.52,"l":5.28,"c":5.4,"v":84175},{"d":"2011-11-11","o":5.52,"h":5.64,"l":5.24,"c":5.6,"v":155325},{"d":"2011-11-14","o":5.52,"h":5.68,"l":5.24,"c":5.24,"v":113775},{"d":"2011-11-15","o":5.24,"h":5.44,"l":5.08,"c":5.16,"v":161775},{"d":"2011-11-16","o":5.12,"h":5.44,"l":5,"c":5.04,"v":310575},{"d":"2011-11-17","o":5.12,"h":5.16,"l":4.88,"c":4.88,"v":107075},{"d":"2011-11-18","o":4.92,"h":5.16,"l":4.84,"c":4.96,"v":67475},{"d":"2011-11-21","o":4.88,"h":4.92,"l":4.6,"c":4.72,"v":143725},{"d":"2011-11-22","o":4.72,"h":4.84,"l":4.48,"c":4.52,"v":118550},{"d":"2011-11-23","o":4.48,"h":4.68,"l":4.36,"c":4.4,"v":151625},{"d":"2011-11-25","o":4.4,"h":4.56,"l":4.4,"c":4.52,"v":57400},{"d":"2011-11-28","o":4.72,"h":4.76,"l":4.52,"c":4.64,"v":135950},{"d":"2011-11-29","o":4.68,"h":4.76,"l":4.56,"c":4.76,"v":60950},{"d":"2011-11-30","o":4.96,"h":5.16,"l":4.8,"c":5.08,"v":151125},{"d":"2011-12-01","o":5.04,"h":5.2,"l":4.92,"c":5.12,"v":117575},{"d":"2011-12-02","o":5.2,"h":5.4,"l":5.04,"c":5.32,"v":222875},{"d":"2011-12-05","o":5.4,"h":5.64,"l":5.16,"c":5.32,"v":310850},{"d":"2011-12-06","o":5.36,"h":5.56,"l":5.24,"c":5.52,"v":62900},{"d":"2011-12-07","o":5.52,"h":5.56,"l":5.24,"c":5.48,"v":62650},{"d":"2011-12-08","o":5.32,"h":5.48,"l":5.08,"c":5.08,"v":89825},{"d":"2011-12-09","o":5.12,"h":5.44,"l":5.04,"c":5.4,"v":114450},{"d":"2011-12-12","o":5.32,"h":5.32,"l":5.08,"c":5.12,"v":88050},{"d":"2011-12-13","o":5.2,"h":5.24,"l":4.88,"c":4.88,"v":62075},{"d":"2011-12-14","o":4.88,"h":5.12,"l":4.88,"c":5.04,"v":94600},{"d":"2011-12-15","o":5.16,"h":5.2,"l":4.92,"c":5.16,"v":104750},{"d":"2011-12-16","o":5.24,"h":5.28,"l":5,"c":5.16,"v":135075},{"d":"2011-12-19","o":5.16,"h":5.16,"l":4.72,"c":4.8,"v":142300},{"d":"2011-12-20","o":4.88,"h":5,"l":4.56,"c":5,"v":182175},{"d":"2011-12-21","o":5,"h":5.16,"l":4.84,"c":5.08,"v":175325},{"d":"2011-12-22","o":5.04,"h":5.56,"l":4.96,"c":5.44,"v":319250},{"d":"2011-12-23","o":5.44,"h":5.64,"l":5.12,"c":5.52,"v":146800},{"d":"2011-12-27","o":5.52,"h":5.52,"l":5.16,"c":5.44,"v":86450},{"d":"2011-12-28","o":5.52,"h":5.52,"l":5.04,"c":5.16,"v":101450},{"d":"2011-12-29","o":5.2,"h":5.48,"l":5.16,"c":5.32,"v":133625},{"d":"2011-12-30","o":5.28,"h":5.44,"l":5.16,"c":5.32,"v":153375},{"d":"2012-01-03","o":5.52,"h":5.6,"l":5.36,"c":5.56,"v":77600},{"d":"2012-01-04","o":5.56,"h":5.6,"l":5.4,"c":5.44,"v":64875},{"d":"2012-01-05","o":5.4,"h":6.36,"l":5.4,"c":6.16,"v":515650},{"d":"2012-01-06","o":6.12,"h":6.84,"l":6.04,"c":6.8,"v":543875},{"d":"2012-01-09","o":6.76,"h":6.88,"l":6.48,"c":6.6,"v":449450},{"d":"2012-01-10","o":6.6,"h":6.68,"l":6.28,"c":6.44,"v":201150},{"d":"2012-01-11","o":6.36,"h":6.48,"l":6.24,"c":6.44,"v":225700},{"d":"2012-01-12","o":6.44,"h":6.72,"l":6.28,"c":6.4,"v":222375},{"d":"2012-01-13","o":6.24,"h":6.44,"l":6.16,"c":6.24,"v":148475},{"d":"2012-01-17","o":6.28,"h":6.68,"l":6.2,"c":6.36,"v":394675},{"d":"2012-01-18","o":6.48,"h":7,"l":6.4,"c":6.96,"v":1225500},{"d":"2012-01-19","o":7.04,"h":7.48,"l":6.96,"c":7.32,"v":575000},{"d":"2012-01-20","o":7.32,"h":7.32,"l":6.88,"c":7.12,"v":174500},{"d":"2012-01-23","o":7.2,"h":7.2,"l":6.96,"c":7.12,"v":129975},{"d":"2012-01-24","o":7.08,"h":7.16,"l":6.92,"c":7,"v":211275},{"d":"2012-01-25","o":7.04,"h":8.16,"l":6.84,"c":7.52,"v":621800},{"d":"2012-01-26","o":7.6,"h":7.76,"l":7.24,"c":7.48,"v":171450},{"d":"2012-01-27","o":7.44,"h":7.56,"l":7.24,"c":7.44,"v":89025},{"d":"2012-01-30","o":7.32,"h":7.44,"l":6.88,"c":6.88,"v":147875},{"d":"2012-01-31","o":6.92,"h":7.48,"l":6.88,"c":7.2,"v":251075},{"d":"2012-02-01","o":7.28,"h":7.48,"l":6.88,"c":7.08,"v":308225},{"d":"2012-02-02","o":7.04,"h":7.52,"l":6.96,"c":7.44,"v":463950},{"d":"2012-02-03","o":7.56,"h":7.6,"l":6.8,"c":7.2,"v":1702525},{"d":"2012-02-06","o":7.16,"h":7.4,"l":7,"c":7.28,"v":199575},{"d":"2012-02-07","o":7.28,"h":7.56,"l":7.08,"c":7.12,"v":616900},{"d":"2012-02-08","o":7.24,"h":7.36,"l":6.56,"c":6.68,"v":680625},{"d":"2012-02-09","o":6.6,"h":7,"l":6.6,"c":6.8,"v":197100},{"d":"2012-02-10","o":6.72,"h":6.92,"l":6.72,"c":6.8,"v":99200},{"d":"2012-02-13","o":6.96,"h":7,"l":6.64,"c":6.8,"v":235700},{"d":"2012-02-14","o":6.8,"h":7.16,"l":6.64,"c":6.64,"v":242900},{"d":"2012-02-15","o":6.68,"h":6.8,"l":6.44,"c":6.48,"v":250500},{"d":"2012-02-16","o":6.52,"h":6.76,"l":6.4,"c":6.68,"v":198225},{"d":"2012-02-17","o":6.64,"h":7.32,"l":6.64,"c":7.16,"v":596500},{"d":"2012-02-21","o":7.36,"h":7.36,"l":6.72,"c":6.8,"v":250750},{"d":"2012-02-22","o":6.76,"h":7.08,"l":6.76,"c":6.92,"v":212325},{"d":"2012-02-23","o":6.96,"h":7.08,"l":6.76,"c":7.08,"v":139175},{"d":"2012-02-24","o":7.08,"h":7.08,"l":6.72,"c":6.8,"v":149850},{"d":"2012-02-27","o":6.8,"h":6.92,"l":6.6,"c":6.84,"v":216800},{"d":"2012-02-28","o":6.88,"h":7.08,"l":6.8,"c":6.88,"v":167200},{"d":"2012-02-29","o":6.92,"h":6.96,"l":6.48,"c":6.64,"v":258075},{"d":"2012-03-01","o":6.68,"h":6.88,"l":6.56,"c":6.72,"v":550375},{"d":"2012-03-02","o":6.76,"h":6.8,"l":6.56,"c":6.6,"v":279450},{"d":"2012-03-05","o":6.64,"h":6.64,"l":6.24,"c":6.28,"v":256900},{"d":"2012-03-06","o":6.2,"h":6.32,"l":6.04,"c":6.24,"v":248975},{"d":"2012-03-07","o":6.44,"h":6.56,"l":6.16,"c":6.2,"v":105625},{"d":"2012-03-08","o":6.4,"h":6.64,"l":6.2,"c":6.56,"v":139400},{"d":"2012-03-09","o":6.56,"h":6.6,"l":6.36,"c":6.52,"v":396400},{"d":"2012-03-12","o":6.52,"h":6.56,"l":6.36,"c":6.52,"v":102625},{"d":"2012-03-13","o":6.52,"h":6.56,"l":6.16,"c":6.32,"v":412725},{"d":"2012-03-14","o":6.32,"h":6.6,"l":6.28,"c":6.44,"v":216225},{"d":"2012-03-15","o":6.48,"h":6.68,"l":6.48,"c":6.6,"v":184650},{"d":"2012-03-16","o":6.56,"h":6.68,"l":6.52,"c":6.64,"v":198050},{"d":"2012-03-19","o":6.52,"h":7.08,"l":6.48,"c":7.08,"v":258450},{"d":"2012-03-20","o":7.08,"h":7.16,"l":6.88,"c":7.04,"v":193575},{"d":"2012-03-21","o":7.12,"h":7.24,"l":6.88,"c":6.92,"v":169050},{"d":"2012-03-22","o":6.88,"h":7.16,"l":6.72,"c":7.16,"v":114425},{"d":"2012-03-23","o":7.12,"h":7.2,"l":7,"c":7.12,"v":84750},{"d":"2012-03-26","o":7.2,"h":7.36,"l":7,"c":7.28,"v":185050},{"d":"2012-03-27","o":7.28,"h":7.36,"l":7.04,"c":7.12,"v":86025},{"d":"2012-03-28","o":7.12,"h":7.12,"l":6.68,"c":6.76,"v":121450},{"d":"2012-03-29","o":6.8,"h":6.84,"l":6.64,"c":6.8,"v":153100},{"d":"2012-03-30","o":6.8,"h":6.92,"l":6.52,"c":6.88,"v":115600},{"d":"2012-04-02","o":6.72,"h":7.04,"l":6.64,"c":7.04,"v":154450},{"d":"2012-04-03","o":7,"h":7,"l":6.6,"c":6.72,"v":150650},{"d":"2012-04-04","o":6.6,"h":6.6,"l":6.28,"c":6.48,"v":133925},{"d":"2012-04-05","o":6.44,"h":6.52,"l":6.24,"c":6.28,"v":109025},{"d":"2012-04-09","o":6.16,"h":6.24,"l":6.08,"c":6.16,"v":102625},{"d":"2012-04-10","o":6.2,"h":6.4,"l":6,"c":6.08,"v":148125},{"d":"2012-04-11","o":6.16,"h":6.48,"l":6.08,"c":6.08,"v":140500},{"d":"2012-04-12","o":6.12,"h":6.32,"l":6.12,"c":6.32,"v":66850},{"d":"2012-04-13","o":6.24,"h":6.32,"l":6,"c":6.04,"v":83650},{"d":"2012-04-16","o":6.12,"h":6.2,"l":6,"c":6.08,"v":72950},{"d":"2012-04-17","o":6.16,"h":6.2,"l":5.8,"c":6.12,"v":149650},{"d":"2012-04-18","o":6.04,"h":6.16,"l":5.6,"c":5.76,"v":129150},{"d":"2012-04-19","o":5.76,"h":6.08,"l":5.6,"c":5.64,"v":79875},{"d":"2012-04-20","o":5.84,"h":5.84,"l":5.52,"c":5.6,"v":87825},{"d":"2012-04-23","o":5.48,"h":5.72,"l":5.4,"c":5.64,"v":143000},{"d":"2012-04-24","o":5.68,"h":5.96,"l":5.68,"c":5.92,"v":86800},{"d":"2012-04-25","o":6,"h":6.04,"l":5.88,"c":6.04,"v":91250},{"d":"2012-04-26","o":6,"h":6,"l":5.68,"c":5.72,"v":157625},{"d":"2012-04-27","o":5.76,"h":5.76,"l":5.52,"c":5.6,"v":211900},{"d":"2012-04-30","o":5.68,"h":5.68,"l":5.4,"c":5.44,"v":190725},{"d":"2012-05-01","o":5.48,"h":5.76,"l":5.48,"c":5.56,"v":299350},{"d":"2012-05-02","o":5.56,"h":5.8,"l":5.24,"c":5.36,"v":159675},{"d":"2012-05-03","o":5.08,"h":5.64,"l":4.84,"c":4.84,"v":233800},{"d":"2012-05-04","o":4.8,"h":5.36,"l":4.8,"c":5,"v":295925},{"d":"2012-05-07","o":5.04,"h":5.12,"l":4.92,"c":4.92,"v":128000},{"d":"2012-05-08","o":4.88,"h":5.04,"l":4.8,"c":4.88,"v":164525},{"d":"2012-05-09","o":4.8,"h":4.96,"l":4.64,"c":4.84,"v":109750},{"d":"2012-05-10","o":4.88,"h":4.96,"l":4.8,"c":4.88,"v":81750},{"d":"2012-05-11","o":4.8,"h":4.84,"l":4.64,"c":4.72,"v":180800},{"d":"2012-05-14","o":4.72,"h":4.8,"l":4.6,"c":4.64,"v":92900},{"d":"2012-05-15","o":4.64,"h":4.8,"l":4.6,"c":4.6,"v":55500},{"d":"2012-05-16","o":4.6,"h":4.76,"l":4.28,"c":4.28,"v":82375},{"d":"2012-05-17","o":4.32,"h":4.52,"l":4.16,"c":4.32,"v":274250},{"d":"2012-05-18","o":4.32,"h":4.36,"l":4.16,"c":4.2,"v":228050},{"d":"2012-05-21","o":4.2,"h":4.28,"l":3.88,"c":4.16,"v":242750},{"d":"2012-05-22","o":4.12,"h":4.16,"l":4,"c":4,"v":180775},{"d":"2012-05-23","o":3.96,"h":4.12,"l":3.88,"c":4.12,"v":275000},{"d":"2012-05-24","o":4.16,"h":4.2,"l":3.96,"c":4.04,"v":164700},{"d":"2012-05-25","o":4.08,"h":4.52,"l":4.04,"c":4.48,"v":480725},{"d":"2012-05-29","o":4.56,"h":4.68,"l":4.44,"c":4.64,"v":366450},{"d":"2012-05-30","o":4.56,"h":4.56,"l":4.4,"c":4.52,"v":161275},{"d":"2012-05-31","o":4.52,"h":4.56,"l":4.4,"c":4.44,"v":123075},{"d":"2012-06-01","o":4.36,"h":4.6,"l":4.36,"c":4.36,"v":125925},{"d":"2012-06-04","o":4.28,"h":4.56,"l":4.24,"c":4.48,"v":104000},{"d":"2012-06-05","o":4.4,"h":4.52,"l":4.32,"c":4.48,"v":147250},{"d":"2012-06-06","o":4.52,"h":4.88,"l":4.48,"c":4.84,"v":131775},{"d":"2012-06-07","o":4.92,"h":4.96,"l":4.72,"c":4.84,"v":116700},{"d":"2012-06-08","o":4.8,"h":4.88,"l":4.6,"c":4.76,"v":89750},{"d":"2012-06-11","o":4.84,"h":4.84,"l":4.48,"c":4.52,"v":71825},{"d":"2012-06-12","o":4.56,"h":4.64,"l":4.48,"c":4.64,"v":75150},{"d":"2012-06-13","o":4.6,"h":4.68,"l":4.4,"c":4.56,"v":82200},{"d":"2012-06-14","o":4.56,"h":4.6,"l":4.48,"c":4.6,"v":63750},{"d":"2012-06-15","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":114450},{"d":"2012-06-18","o":4.72,"h":4.96,"l":4.6,"c":4.88,"v":89400},{"d":"2012-06-19","o":4.88,"h":5,"l":4.8,"c":5,"v":83350},{"d":"2012-06-20","o":4.96,"h":5.2,"l":4.88,"c":5,"v":51200},{"d":"2012-06-21","o":5,"h":5.08,"l":4.64,"c":4.72,"v":97725},{"d":"2012-06-22","o":4.68,"h":5,"l":4.64,"c":4.92,"v":285375},{"d":"2012-06-25","o":4.8,"h":4.84,"l":4.72,"c":4.8,"v":43125},{"d":"2012-06-26","o":4.76,"h":4.76,"l":4.6,"c":4.76,"v":62800},{"d":"2012-06-27","o":4.72,"h":4.8,"l":4.64,"c":4.76,"v":51900},{"d":"2012-06-28","o":4.72,"h":4.8,"l":4.4,"c":4.48,"v":101500},{"d":"2012-06-29","o":4.64,"h":4.88,"l":4.6,"c":4.8,"v":137575},{"d":"2012-07-02","o":4.88,"h":4.88,"l":4.6,"c":4.8,"v":64350},{"d":"2012-07-03","o":4.8,"h":4.8,"l":4.72,"c":4.8,"v":26225},{"d":"2012-07-05","o":4.76,"h":4.76,"l":4.64,"c":4.68,"v":37400},{"d":"2012-07-06","o":4.6,"h":4.68,"l":4.48,"c":4.52,"v":49675},{"d":"2012-07-09","o":4.52,"h":4.52,"l":4.2,"c":4.32,"v":113625},{"d":"2012-07-10","o":4.24,"h":4.32,"l":3.92,"c":4.12,"v":340275},{"d":"2012-07-11","o":4.04,"h":4.16,"l":4.04,"c":4.08,"v":124750},{"d":"2012-07-12","o":4.04,"h":4.08,"l":3.88,"c":3.88,"v":407050},{"d":"2012-07-13","o":3.88,"h":3.96,"l":3.84,"c":3.88,"v":228200},{"d":"2012-07-16","o":3.88,"h":4,"l":3.64,"c":3.72,"v":252025},{"d":"2012-07-17","o":3.76,"h":3.84,"l":3.52,"c":3.56,"v":189900},{"d":"2012-07-18","o":3.56,"h":3.72,"l":3.52,"c":3.6,"v":815900},{"d":"2012-07-19","o":3.6,"h":3.8,"l":3.6,"c":3.64,"v":167975},{"d":"2012-07-20","o":3.64,"h":3.72,"l":3.6,"c":3.68,"v":98900},{"d":"2012-07-23","o":3.6,"h":3.6,"l":3.56,"c":3.56,"v":64475},{"d":"2012-07-24","o":3.6,"h":3.6,"l":3.52,"c":3.52,"v":163800},{"d":"2012-07-25","o":3.6,"h":3.64,"l":3.52,"c":3.52,"v":110675},{"d":"2012-07-26","o":3.6,"h":3.64,"l":3.48,"c":3.56,"v":57525},{"d":"2012-07-27","o":3.6,"h":3.64,"l":3.52,"c":3.56,"v":96800},{"d":"2012-07-30","o":3.6,"h":3.64,"l":3.4,"c":3.44,"v":72100},{"d":"2012-07-31","o":3.44,"h":3.56,"l":3.32,"c":3.4,"v":177150},{"d":"2012-08-01","o":3.4,"h":3.56,"l":3.16,"c":3.16,"v":257150},{"d":"2012-08-02","o":3.16,"h":3.2,"l":2.84,"c":3.12,"v":168075},{"d":"2012-08-03","o":3.84,"h":3.84,"l":3.48,"c":3.56,"v":415175},{"d":"2012-08-06","o":3.56,"h":3.84,"l":3.52,"c":3.64,"v":158000},{"d":"2012-08-07","o":3.68,"h":3.8,"l":3.56,"c":3.76,"v":170775},{"d":"2012-08-08","o":3.76,"h":3.96,"l":3.72,"c":3.96,"v":216525},{"d":"2012-08-09","o":3.96,"h":4.2,"l":3.96,"c":4.16,"v":140175},{"d":"2012-08-10","o":4.16,"h":4.2,"l":3.84,"c":4.12,"v":100750},{"d":"2012-08-13","o":4.28,"h":4.36,"l":3.96,"c":4.12,"v":149675},{"d":"2012-08-14","o":4.16,"h":4.24,"l":4.04,"c":4.04,"v":85575},{"d":"2012-08-15","o":4.04,"h":4.12,"l":4,"c":4.12,"v":95125},{"d":"2012-08-16","o":4.12,"h":4.24,"l":4.12,"c":4.2,"v":90200},{"d":"2012-08-17","o":4.2,"h":4.2,"l":4.04,"c":4.16,"v":75725},{"d":"2012-08-20","o":4.12,"h":4.16,"l":4.04,"c":4.08,"v":58650},{"d":"2012-08-21","o":4.12,"h":4.2,"l":3.96,"c":4,"v":93500},{"d":"2012-08-22","o":4,"h":4.04,"l":3.92,"c":3.96,"v":28700},{"d":"2012-08-23","o":3.92,"h":3.96,"l":3.84,"c":3.88,"v":53375},{"d":"2012-08-24","o":3.96,"h":4,"l":3.96,"c":3.96,"v":50400},{"d":"2012-08-27","o":3.96,"h":4,"l":3.88,"c":4,"v":32375},{"d":"2012-08-28","o":4,"h":4.08,"l":3.92,"c":4.04,"v":46600},{"d":"2012-08-29","o":4.2,"h":4.32,"l":4.12,"c":4.28,"v":135100},{"d":"2012-08-30","o":4.28,"h":4.36,"l":4,"c":4.16,"v":131050},{"d":"2012-08-31","o":4.2,"h":4.28,"l":4.12,"c":4.2,"v":60925},{"d":"2012-09-04","o":4.16,"h":4.2,"l":4,"c":4.12,"v":107675},{"d":"2012-09-05","o":4.16,"h":4.16,"l":3.96,"c":4,"v":97525},{"d":"2012-09-06","o":4,"h":4.16,"l":3.96,"c":3.96,"v":128825},{"d":"2012-09-07","o":4.04,"h":4.04,"l":3.96,"c":4,"v":93725},{"d":"2012-09-10","o":4,"h":4.04,"l":3.96,"c":3.96,"v":35175},{"d":"2012-09-11","o":4,"h":4.08,"l":4,"c":4.08,"v":38300},{"d":"2012-09-12","o":4.08,"h":4.12,"l":4.04,"c":4.08,"v":103950},{"d":"2012-09-13","o":4.08,"h":4.28,"l":4,"c":4.2,"v":133750},{"d":"2012-09-14","o":4.24,"h":4.32,"l":4.16,"c":4.28,"v":198550},{"d":"2012-09-17","o":4.16,"h":4.32,"l":4.16,"c":4.24,"v":46125},{"d":"2012-09-18","o":4.24,"h":4.32,"l":4.12,"c":4.28,"v":71175},{"d":"2012-09-19","o":4.24,"h":4.52,"l":4.16,"c":4.36,"v":243500},{"d":"2012-09-20","o":4.4,"h":4.48,"l":4.12,"c":4.32,"v":134425},{"d":"2012-09-21","o":4.32,"h":4.56,"l":4.2,"c":4.56,"v":324125},{"d":"2012-09-24","o":4.4,"h":4.52,"l":4.28,"c":4.44,"v":105300},{"d":"2012-09-25","o":4.64,"h":4.72,"l":4.48,"c":4.6,"v":238450},{"d":"2012-09-26","o":4.52,"h":4.52,"l":4.32,"c":4.36,"v":99975},{"d":"2012-09-27","o":4.36,"h":4.4,"l":4.2,"c":4.28,"v":95125},{"d":"2012-09-28","o":4.2,"h":4.4,"l":4.16,"c":4.2,"v":84775},{"d":"2012-10-01","o":4.24,"h":4.32,"l":4.12,"c":4.2,"v":59700},{"d":"2012-10-02","o":4.2,"h":4.24,"l":4.12,"c":4.2,"v":70000},{"d":"2012-10-03","o":4.16,"h":4.2,"l":4.12,"c":4.2,"v":50325},{"d":"2012-10-04","o":4.16,"h":4.28,"l":4.12,"c":4.2,"v":52950},{"d":"2012-10-05","o":4.2,"h":4.24,"l":4.12,"c":4.2,"v":41550},{"d":"2012-10-08","o":4.16,"h":4.16,"l":4.08,"c":4.08,"v":34125},{"d":"2012-10-09","o":4.08,"h":4.12,"l":3.84,"c":3.88,"v":88925},{"d":"2012-10-10","o":3.88,"h":4,"l":3.68,"c":3.84,"v":86650},{"d":"2012-10-11","o":3.88,"h":4,"l":3.88,"c":3.92,"v":39525},{"d":"2012-10-12","o":3.92,"h":4,"l":3.76,"c":3.8,"v":37300},{"d":"2012-10-15","o":3.8,"h":3.96,"l":3.64,"c":3.92,"v":45600},{"d":"2012-10-16","o":3.92,"h":4,"l":3.64,"c":3.92,"v":25650},{"d":"2012-10-17","o":3.92,"h":4,"l":3.8,"c":3.96,"v":39525},{"d":"2012-10-18","o":4,"h":4.04,"l":3.8,"c":3.8,"v":102575},{"d":"2012-10-19","o":3.76,"h":3.96,"l":3.68,"c":3.72,"v":50150},{"d":"2012-10-22","o":3.68,"h":3.88,"l":3.68,"c":3.8,"v":30625},{"d":"2012-10-23","o":3.76,"h":3.8,"l":3.68,"c":3.68,"v":42275},{"d":"2012-10-24","o":3.72,"h":3.76,"l":3.64,"c":3.64,"v":26425},{"d":"2012-10-25","o":3.72,"h":3.72,"l":3.6,"c":3.64,"v":101700},{"d":"2012-10-26","o":3.68,"h":3.72,"l":3.6,"c":3.6,"v":29600},{"d":"2012-10-31","o":3.6,"h":3.68,"l":3.6,"c":3.68,"v":52350},{"d":"2012-11-01","o":3.68,"h":3.8,"l":3.6,"c":3.8,"v":57500},{"d":"2012-11-02","o":3.72,"h":3.96,"l":3.72,"c":3.84,"v":74575},{"d":"2012-11-05","o":3.84,"h":4,"l":3.8,"c":3.92,"v":37075},{"d":"2012-11-06","o":3.96,"h":3.96,"l":3.8,"c":3.92,"v":34500},{"d":"2012-11-07","o":3.84,"h":3.84,"l":3.6,"c":3.64,"v":83525},{"d":"2012-11-08","o":3.64,"h":3.68,"l":3.6,"c":3.6,"v":57275},{"d":"2012-11-09","o":3.56,"h":3.6,"l":3.48,"c":3.56,"v":33875},{"d":"2012-11-12","o":3.56,"h":3.6,"l":3.44,"c":3.48,"v":17500},{"d":"2012-11-13","o":3.44,"h":3.6,"l":3.32,"c":3.36,"v":21675},{"d":"2012-11-14","o":3.36,"h":3.6,"l":3.28,"c":3.4,"v":65550},{"d":"2012-11-15","o":3.44,"h":3.56,"l":3.36,"c":3.4,"v":38200},{"d":"2012-11-16","o":3.36,"h":3.52,"l":3.36,"c":3.4,"v":53475},{"d":"2012-11-19","o":3.48,"h":3.76,"l":3.48,"c":3.68,"v":25050},{"d":"2012-11-20","o":3.64,"h":3.68,"l":3.32,"c":3.64,"v":49550},{"d":"2012-11-21","o":3.64,"h":3.68,"l":3.6,"c":3.68,"v":45575},{"d":"2012-11-23","o":3.64,"h":3.84,"l":3.64,"c":3.84,"v":17125},{"d":"2012-11-26","o":3.96,"h":3.96,"l":3.8,"c":3.88,"v":43825},{"d":"2012-11-27","o":3.8,"h":4,"l":3.76,"c":3.88,"v":52425},{"d":"2012-11-28","o":3.88,"h":3.92,"l":3.4,"c":3.92,"v":30925},{"d":"2012-11-29","o":3.96,"h":4,"l":3.84,"c":4,"v":30925},{"d":"2012-11-30","o":4,"h":4,"l":3.8,"c":3.96,"v":39375},{"d":"2012-12-03","o":4,"h":4,"l":3.88,"c":4,"v":36075},{"d":"2012-12-04","o":4.4,"h":4.64,"l":4.28,"c":4.32,"v":249775},{"d":"2012-12-05","o":4.4,"h":4.88,"l":4.36,"c":4.84,"v":263850},{"d":"2012-12-06","o":4.64,"h":4.96,"l":4.6,"c":4.92,"v":166550},{"d":"2012-12-07","o":5,"h":5,"l":4.64,"c":4.84,"v":121125},{"d":"2012-12-10","o":4.8,"h":4.84,"l":4.6,"c":4.72,"v":57725},{"d":"2012-12-11","o":4.72,"h":4.88,"l":4.72,"c":4.8,"v":83475},{"d":"2012-12-12","o":4.84,"h":5.04,"l":4.72,"c":4.84,"v":68475},{"d":"2012-12-13","o":4.88,"h":4.88,"l":4.64,"c":4.72,"v":44375},{"d":"2012-12-14","o":4.64,"h":4.92,"l":4.6,"c":4.76,"v":121625},{"d":"2012-12-17","o":4.8,"h":4.8,"l":4.64,"c":4.76,"v":85250},{"d":"2012-12-18","o":4.64,"h":5.48,"l":4.64,"c":5.32,"v":285475},{"d":"2012-12-19","o":5.32,"h":5.44,"l":5.08,"c":5.28,"v":136275},{"d":"2012-12-20","o":5.24,"h":5.36,"l":4.84,"c":5.24,"v":64850},{"d":"2012-12-21","o":5.28,"h":5.4,"l":5.04,"c":5.4,"v":248850},{"d":"2012-12-24","o":5.48,"h":5.52,"l":5.24,"c":5.48,"v":124325},{"d":"2012-12-26","o":5.48,"h":5.6,"l":5.28,"c":5.6,"v":142425},{"d":"2012-12-27","o":5.72,"h":5.72,"l":5.28,"c":5.56,"v":129575},{"d":"2012-12-28","o":5.56,"h":5.6,"l":5.36,"c":5.44,"v":64425},{"d":"2012-12-31","o":5.4,"h":5.56,"l":5.24,"c":5.52,"v":120575},{"d":"2013-01-02","o":5.72,"h":5.72,"l":5.48,"c":5.48,"v":266825},{"d":"2013-01-03","o":5.52,"h":5.72,"l":5.28,"c":5.56,"v":135375},{"d":"2013-01-04","o":5.6,"h":5.6,"l":5.4,"c":5.56,"v":74000},{"d":"2013-01-07","o":5.64,"h":5.8,"l":5.24,"c":5.64,"v":145925},{"d":"2013-01-08","o":5.6,"h":5.64,"l":5.48,"c":5.48,"v":63100},{"d":"2013-01-09","o":5.48,"h":5.52,"l":5.2,"c":5.52,"v":64500},{"d":"2013-01-10","o":5.6,"h":5.6,"l":5.32,"c":5.44,"v":44075},{"d":"2013-01-11","o":5.48,"h":5.52,"l":5.4,"c":5.44,"v":39075},{"d":"2013-01-14","o":5.4,"h":5.44,"l":5.2,"c":5.24,"v":46150},{"d":"2013-01-15","o":5.16,"h":5.24,"l":4.96,"c":5.08,"v":97775},{"d":"2013-01-16","o":5.08,"h":5.28,"l":4.96,"c":5,"v":33775},{"d":"2013-01-17","o":5,"h":5.16,"l":5,"c":5.16,"v":38500},{"d":"2013-01-18","o":5.16,"h":5.16,"l":4.92,"c":5.08,"v":55975},{"d":"2013-01-22","o":5.08,"h":5.08,"l":4.96,"c":5.08,"v":28450},{"d":"2013-01-23","o":5.04,"h":5.16,"l":4.96,"c":5.04,"v":23300},{"d":"2013-01-24","o":5.04,"h":5.52,"l":5.04,"c":5.44,"v":141675},{"d":"2013-01-25","o":5.4,"h":5.6,"l":5.2,"c":5.52,"v":170475},{"d":"2013-01-28","o":5.52,"h":5.52,"l":5.32,"c":5.44,"v":102350},{"d":"2013-01-29","o":5.4,"h":5.64,"l":5.4,"c":5.6,"v":173375},{"d":"2013-01-30","o":5.6,"h":5.6,"l":5.36,"c":5.4,"v":63775},{"d":"2013-01-31","o":5.48,"h":5.52,"l":5.16,"c":5.4,"v":112700},{"d":"2013-02-01","o":5.44,"h":5.56,"l":5.32,"c":5.52,"v":69150},{"d":"2013-02-04","o":5.56,"h":5.56,"l":5.2,"c":5.4,"v":82175},{"d":"2013-02-05","o":5.4,"h":5.52,"l":5.08,"c":5.36,"v":141700},{"d":"2013-02-06","o":5.28,"h":5.44,"l":5.28,"c":5.44,"v":48000},{"d":"2013-02-07","o":5.44,"h":5.52,"l":5.2,"c":5.24,"v":63925},{"d":"2013-02-08","o":5.24,"h":5.36,"l":5.12,"c":5.28,"v":69650},{"d":"2013-02-11","o":5.28,"h":5.28,"l":5,"c":5.16,"v":41125},{"d":"2013-02-12","o":5.16,"h":5.24,"l":5.12,"c":5.2,"v":53175},{"d":"2013-02-13","o":5.2,"h":5.2,"l":5.04,"c":5.08,"v":44550},{"d":"2013-02-14","o":5.04,"h":5.2,"l":5.04,"c":5.16,"v":76050},{"d":"2013-02-15","o":5.2,"h":5.2,"l":5,"c":5.12,"v":81500},{"d":"2013-02-19","o":5.04,"h":5.2,"l":4.92,"c":5.08,"v":74775},{"d":"2013-02-20","o":5.08,"h":5.08,"l":4.76,"c":4.88,"v":100175},{"d":"2013-02-21","o":4.84,"h":4.88,"l":4.68,"c":4.84,"v":54225},{"d":"2013-02-22","o":4.88,"h":5.08,"l":4.76,"c":5.04,"v":57025},{"d":"2013-02-25","o":5,"h":5.08,"l":4.72,"c":4.72,"v":69525},{"d":"2013-02-26","o":4.72,"h":5,"l":4.72,"c":4.92,"v":65100},{"d":"2013-02-27","o":4.84,"h":4.96,"l":4.76,"c":4.88,"v":49100},{"d":"2013-02-28","o":4.84,"h":4.84,"l":4.44,"c":4.56,"v":991425},{"d":"2013-03-01","o":4.4,"h":4.6,"l":4.4,"c":4.6,"v":78650},{"d":"2013-03-04","o":4.52,"h":4.6,"l":4.44,"c":4.44,"v":40975},{"d":"2013-03-05","o":4.44,"h":4.8,"l":4.36,"c":4.4,"v":127800},{"d":"2013-03-06","o":4.4,"h":4.56,"l":4.36,"c":4.36,"v":76550},{"d":"2013-03-07","o":4.36,"h":4.48,"l":4.36,"c":4.4,"v":52925},{"d":"2013-03-08","o":4.48,"h":4.52,"l":4.4,"c":4.4,"v":85675},{"d":"2013-03-11","o":4.4,"h":4.44,"l":4.36,"c":4.4,"v":89525},{"d":"2013-03-12","o":4.36,"h":4.68,"l":4.32,"c":4.56,"v":116100},{"d":"2013-03-13","o":4.6,"h":4.76,"l":4.56,"c":4.6,"v":173825},{"d":"2013-03-14","o":4.68,"h":4.88,"l":4.6,"c":4.84,"v":142850},{"d":"2013-03-15","o":4.84,"h":4.92,"l":4.68,"c":4.92,"v":205850},{"d":"2013-03-18","o":4.88,"h":5.12,"l":4.84,"c":5.12,"v":162125},{"d":"2013-03-19","o":5,"h":5.12,"l":4.96,"c":4.96,"v":102975},{"d":"2013-03-20","o":5,"h":5.04,"l":4.72,"c":4.8,"v":79175},{"d":"2013-03-21","o":4.76,"h":4.88,"l":4.6,"c":4.8,"v":219600},{"d":"2013-03-22","o":4.84,"h":4.84,"l":4.64,"c":4.8,"v":71150},{"d":"2013-03-25","o":4.8,"h":4.96,"l":4.72,"c":4.92,"v":63675},{"d":"2013-03-26","o":4.92,"h":4.92,"l":4.64,"c":4.68,"v":283600},{"d":"2013-03-27","o":4.6,"h":4.88,"l":4.6,"c":4.8,"v":107650},{"d":"2013-03-28","o":4.8,"h":5,"l":4.68,"c":5,"v":101975},{"d":"2013-04-01","o":5,"h":5.04,"l":4.76,"c":5,"v":100175},{"d":"2013-04-02","o":5,"h":5,"l":4.8,"c":4.84,"v":47425},{"d":"2013-04-03","o":4.84,"h":4.84,"l":4.72,"c":4.8,"v":67675},{"d":"2013-04-04","o":4.8,"h":4.84,"l":4.56,"c":4.64,"v":129650},{"d":"2013-04-05","o":4.56,"h":4.68,"l":4.52,"c":4.64,"v":55100},{"d":"2013-04-08","o":4.64,"h":4.64,"l":4.52,"c":4.6,"v":32700},{"d":"2013-04-09","o":4.6,"h":4.64,"l":4.52,"c":4.52,"v":46825},{"d":"2013-04-10","o":4.56,"h":4.8,"l":4.48,"c":4.68,"v":322350},{"d":"2013-04-11","o":4.6,"h":5,"l":4.6,"c":4.88,"v":267400},{"d":"2013-04-12","o":4.84,"h":5.16,"l":4.84,"c":5.08,"v":332225},{"d":"2013-04-15","o":5.04,"h":5.16,"l":4.76,"c":4.84,"v":127925},{"d":"2013-04-16","o":4.88,"h":5,"l":4.68,"c":4.96,"v":77975},{"d":"2013-04-17","o":4.88,"h":5,"l":4.72,"c":4.76,"v":112050},{"d":"2013-04-18","o":4.8,"h":4.84,"l":4.64,"c":4.76,"v":98725},{"d":"2013-04-19","o":4.72,"h":4.8,"l":4.64,"c":4.68,"v":59950},{"d":"2013-04-22","o":4.68,"h":4.88,"l":4.64,"c":4.72,"v":70525},{"d":"2013-04-23","o":4.8,"h":5.04,"l":4.76,"c":5,"v":89600},{"d":"2013-04-24","o":4.96,"h":5,"l":4.88,"c":4.92,"v":31725},{"d":"2013-04-25","o":4.92,"h":5.08,"l":4.92,"c":5.04,"v":106925},{"d":"2013-04-26","o":5.04,"h":5.24,"l":5,"c":5.04,"v":167575},{"d":"2013-04-29","o":5.04,"h":5.24,"l":5,"c":5.24,"v":249575},{"d":"2013-04-30","o":5.24,"h":5.32,"l":5.12,"c":5.2,"v":248025},{"d":"2013-05-01","o":5.16,"h":5.24,"l":4.84,"c":4.88,"v":179800},{"d":"2013-05-02","o":4.92,"h":5.36,"l":4.92,"c":5.32,"v":258425},{"d":"2013-05-03","o":5.32,"h":5.72,"l":5.32,"c":5.48,"v":313175},{"d":"2013-05-06","o":5.44,"h":5.52,"l":5.28,"c":5.48,"v":78025},{"d":"2013-05-07","o":5.48,"h":5.56,"l":5.2,"c":5.28,"v":56200},{"d":"2013-05-08","o":5.2,"h":5.36,"l":5.16,"c":5.2,"v":52850},{"d":"2013-05-09","o":5.2,"h":5.32,"l":5.12,"c":5.28,"v":64675},{"d":"2013-05-10","o":5.32,"h":5.4,"l":5.08,"c":5.4,"v":56950},{"d":"2013-05-13","o":5.4,"h":5.68,"l":5.4,"c":5.4,"v":230125},{"d":"2013-05-14","o":5.4,"h":5.6,"l":5.4,"c":5.56,"v":144525},{"d":"2013-05-15","o":5.52,"h":5.76,"l":5.48,"c":5.72,"v":118975},{"d":"2013-05-16","o":5.76,"h":5.84,"l":5.52,"c":5.56,"v":105225},{"d":"2013-05-17","o":5.64,"h":6,"l":5.56,"c":5.96,"v":351550},{"d":"2013-05-20","o":5.88,"h":6.4,"l":5.84,"c":6.12,"v":417575},{"d":"2013-05-21","o":6.04,"h":6.32,"l":5.96,"c":6,"v":138325},{"d":"2013-05-22","o":6.04,"h":6.28,"l":5.76,"c":5.8,"v":125525},{"d":"2013-05-23","o":5.84,"h":6.24,"l":5.8,"c":6,"v":141350},{"d":"2013-05-24","o":6,"h":6.4,"l":5.84,"c":6.36,"v":162425},{"d":"2013-05-28","o":6.4,"h":6.56,"l":6.24,"c":6.4,"v":162525},{"d":"2013-05-29","o":6.44,"h":6.72,"l":6.28,"c":6.48,"v":277000},{"d":"2013-05-30","o":6.48,"h":6.6,"l":6.24,"c":6.4,"v":155875},{"d":"2013-05-31","o":6.4,"h":6.52,"l":6.28,"c":6.4,"v":128700},{"d":"2013-06-03","o":6.48,"h":6.6,"l":6.28,"c":6.56,"v":172475},{"d":"2013-06-04","o":6.6,"h":6.68,"l":6.28,"c":6.36,"v":197175},{"d":"2013-06-05","o":6.4,"h":6.64,"l":6.36,"c":6.44,"v":143375},{"d":"2013-06-06","o":6.56,"h":6.72,"l":6.44,"c":6.68,"v":174725},{"d":"2013-06-07","o":6.72,"h":7.36,"l":6.64,"c":7.16,"v":695075},{"d":"2013-06-10","o":7.2,"h":7.36,"l":7,"c":7.2,"v":128900},{"d":"2013-06-11","o":7.04,"h":7.4,"l":6.72,"c":6.8,"v":227525},{"d":"2013-06-12","o":6.96,"h":7.2,"l":6.92,"c":7,"v":155375},{"d":"2013-06-13","o":7.08,"h":7.28,"l":6.96,"c":7.16,"v":137375},{"d":"2013-06-14","o":7.16,"h":7.2,"l":6.8,"c":6.84,"v":126875},{"d":"2013-06-17","o":6.84,"h":7.08,"l":6.84,"c":6.92,"v":58075},{"d":"2013-06-18","o":7,"h":7.16,"l":6.84,"c":7.16,"v":149375},{"d":"2013-06-19","o":7.12,"h":7.2,"l":7,"c":7.04,"v":55800},{"d":"2013-06-20","o":6.88,"h":7.04,"l":6.6,"c":6.8,"v":214950},{"d":"2013-06-21","o":6.8,"h":6.96,"l":6.56,"c":6.8,"v":455225},{"d":"2013-06-24","o":6.6,"h":6.92,"l":6.6,"c":6.8,"v":517850},{"d":"2013-06-25","o":6.88,"h":7.08,"l":6.72,"c":7.08,"v":138200},{"d":"2013-06-26","o":7.12,"h":7.2,"l":6.92,"c":7.12,"v":99050},{"d":"2013-06-27","o":7.16,"h":7.4,"l":7.12,"c":7.16,"v":266725},{"d":"2013-06-28","o":7.16,"h":7.32,"l":6.84,"c":7.28,"v":245950},{"d":"2013-07-01","o":7.28,"h":7.36,"l":7.04,"c":7.2,"v":172375},{"d":"2013-07-02","o":7.16,"h":7.24,"l":7.08,"c":7.16,"v":94725},{"d":"2013-07-03","o":7.08,"h":7.32,"l":7.08,"c":7.16,"v":80925},{"d":"2013-07-05","o":7.32,"h":7.4,"l":7.16,"c":7.4,"v":107050},{"d":"2013-07-08","o":7.6,"h":7.64,"l":7.24,"c":7.36,"v":145650},{"d":"2013-07-09","o":7.36,"h":7.64,"l":7,"c":7.56,"v":135175},{"d":"2013-07-10","o":7.6,"h":8,"l":7.56,"c":7.84,"v":440700},{"d":"2013-07-11","o":7.92,"h":8.08,"l":7.72,"c":7.8,"v":229250},{"d":"2013-07-12","o":7.8,"h":7.88,"l":7.48,"c":7.68,"v":141825},{"d":"2013-07-15","o":7.72,"h":8,"l":7.72,"c":7.96,"v":130125},{"d":"2013-07-16","o":7.96,"h":8.08,"l":7.68,"c":8,"v":159800},{"d":"2013-07-17","o":8.08,"h":8.44,"l":8.04,"c":8.24,"v":232150},{"d":"2013-07-18","o":8.24,"h":8.4,"l":8.2,"c":8.24,"v":81400},{"d":"2013-07-19","o":8.2,"h":8.36,"l":8,"c":8.12,"v":78600},{"d":"2013-07-22","o":8.04,"h":8.16,"l":7.64,"c":7.96,"v":128000},{"d":"2013-07-23","o":8.08,"h":8.08,"l":7.64,"c":7.72,"v":117625},{"d":"2013-07-24","o":7.68,"h":7.8,"l":7.64,"c":7.76,"v":92650},{"d":"2013-07-25","o":7.76,"h":8.04,"l":7.76,"c":8.04,"v":147950},{"d":"2013-07-26","o":8,"h":8.36,"l":8,"c":8.2,"v":179600},{"d":"2013-07-29","o":8.36,"h":8.36,"l":8.08,"c":8.2,"v":103325},{"d":"2013-07-30","o":8.28,"h":8.8,"l":8.2,"c":8.76,"v":440250},{"d":"2013-07-31","o":8.76,"h":8.96,"l":8.56,"c":8.72,"v":306025},{"d":"2013-08-01","o":8.88,"h":8.96,"l":8.68,"c":8.84,"v":341950},{"d":"2013-08-02","o":8.64,"h":8.8,"l":8.44,"c":8.52,"v":163375},{"d":"2013-08-05","o":8.44,"h":8.44,"l":7.92,"c":8.04,"v":214100},{"d":"2013-08-06","o":8.04,"h":8.04,"l":7.68,"c":7.72,"v":145225},{"d":"2013-08-07","o":7.68,"h":7.76,"l":7.52,"c":7.6,"v":131950},{"d":"2013-08-08","o":7.48,"h":7.72,"l":7.24,"c":7.56,"v":192350},{"d":"2013-08-09","o":7.4,"h":7.6,"l":7.4,"c":7.4,"v":113725},{"d":"2013-08-12","o":7.4,"h":7.84,"l":7.4,"c":7.84,"v":143225},{"d":"2013-08-13","o":7.8,"h":8.24,"l":7.68,"c":8.16,"v":214975},{"d":"2013-08-14","o":8.24,"h":8.36,"l":7.8,"c":7.92,"v":184700},{"d":"2013-08-15","o":7.84,"h":8.24,"l":7.68,"c":7.72,"v":167225},{"d":"2013-08-16","o":7.68,"h":8.08,"l":7.64,"c":7.72,"v":107875},{"d":"2013-08-19","o":7.56,"h":7.8,"l":7.48,"c":7.48,"v":127200},{"d":"2013-08-20","o":7.48,"h":7.72,"l":7.4,"c":7.56,"v":88700},{"d":"2013-08-21","o":7.48,"h":7.68,"l":7.44,"c":7.52,"v":96050},{"d":"2013-08-22","o":7.6,"h":7.92,"l":7.52,"c":7.88,"v":37875},{"d":"2013-08-23","o":7.84,"h":7.96,"l":7.72,"c":7.8,"v":45350},{"d":"2013-08-26","o":7.88,"h":8.08,"l":7.72,"c":7.88,"v":106850},{"d":"2013-08-27","o":7.72,"h":7.8,"l":7.48,"c":7.48,"v":115075},{"d":"2013-08-28","o":7.48,"h":7.68,"l":7.44,"c":7.56,"v":83775},{"d":"2013-08-29","o":7.68,"h":8,"l":7.68,"c":7.96,"v":107075},{"d":"2013-08-30","o":7.96,"h":8.04,"l":7.6,"c":7.92,"v":109925},{"d":"2013-09-03","o":8,"h":8.12,"l":7.68,"c":7.8,"v":127825},{"d":"2013-09-04","o":7.84,"h":8.28,"l":7.84,"c":8.08,"v":263125},{"d":"2013-09-05","o":8.16,"h":8.4,"l":8.16,"c":8.24,"v":149850},{"d":"2013-09-06","o":8.24,"h":8.4,"l":8,"c":8.2,"v":393975},{"d":"2013-09-09","o":8.36,"h":8.84,"l":8.32,"c":8.84,"v":862425},{"d":"2013-09-10","o":9.04,"h":9.28,"l":8.84,"c":8.96,"v":402775},{"d":"2013-09-11","o":9.04,"h":9.24,"l":8.64,"c":9.04,"v":194775},{"d":"2013-09-12","o":9.2,"h":9.28,"l":8.92,"c":8.96,"v":168225},{"d":"2013-09-13","o":9.08,"h":9.2,"l":8.96,"c":9.08,"v":78275},{"d":"2013-09-16","o":9.36,"h":9.52,"l":8.84,"c":8.92,"v":173050},{"d":"2013-09-17","o":8.92,"h":9.08,"l":8.84,"c":9.04,"v":90500},{"d":"2013-09-18","o":9.04,"h":9.04,"l":8.8,"c":8.92,"v":92050},{"d":"2013-09-19","o":8.92,"h":9.04,"l":8.88,"c":8.92,"v":59400},{"d":"2013-09-20","o":9,"h":9.08,"l":8.68,"c":8.76,"v":182325},{"d":"2013-09-23","o":8.84,"h":8.84,"l":8.28,"c":8.52,"v":173375},{"d":"2013-09-24","o":8.56,"h":8.68,"l":8.2,"c":8.48,"v":232700},{"d":"2013-09-25","o":8.4,"h":8.96,"l":8.4,"c":8.84,"v":166425},{"d":"2013-09-26","o":8.92,"h":9.28,"l":8.84,"c":8.84,"v":173025},{"d":"2013-09-27","o":8.72,"h":8.84,"l":8.56,"c":8.6,"v":95875},{"d":"2013-09-30","o":8.48,"h":8.56,"l":8.2,"c":8.44,"v":150275},{"d":"2013-10-01","o":8.44,"h":8.88,"l":8.44,"c":8.72,"v":176375},{"d":"2013-10-02","o":9.04,"h":9.4,"l":8.8,"c":8.88,"v":294650},{"d":"2013-10-03","o":8.8,"h":9,"l":8.64,"c":8.96,"v":131800},{"d":"2013-10-04","o":8.92,"h":9.4,"l":8.92,"c":9.36,"v":214700},{"d":"2013-10-07","o":9.2,"h":9.28,"l":9.04,"c":9.08,"v":70175},{"d":"2013-10-08","o":9.4,"h":9.68,"l":8.76,"c":9,"v":364800},{"d":"2013-10-09","o":9.04,"h":9.16,"l":8.92,"c":9.04,"v":89525},{"d":"2013-10-10","o":9.16,"h":9.48,"l":9.08,"c":9.48,"v":147650},{"d":"2013-10-11","o":9.32,"h":9.6,"l":9.16,"c":9.28,"v":163475},{"d":"2013-10-14","o":9.2,"h":9.6,"l":9.2,"c":9.56,"v":88225},{"d":"2013-10-15","o":9.6,"h":9.6,"l":9.2,"c":9.2,"v":98275},{"d":"2013-10-16","o":9.28,"h":9.52,"l":9.24,"c":9.36,"v":75900},{"d":"2013-10-17","o":9.32,"h":9.48,"l":9.28,"c":9.36,"v":74350},{"d":"2013-10-18","o":9.48,"h":9.48,"l":9.12,"c":9.32,"v":140775},{"d":"2013-10-21","o":9.28,"h":9.36,"l":8.96,"c":9.04,"v":88850},{"d":"2013-10-22","o":9.36,"h":9.92,"l":9.28,"c":9.64,"v":441750},{"d":"2013-10-23","o":9.64,"h":9.8,"l":9.36,"c":9.52,"v":109675},{"d":"2013-10-24","o":9.52,"h":9.6,"l":9.2,"c":9.44,"v":128375},{"d":"2013-10-25","o":9.52,"h":9.52,"l":9.12,"c":9.36,"v":116725},{"d":"2013-10-28","o":9.32,"h":9.4,"l":9.12,"c":9.12,"v":96500},{"d":"2013-10-29","o":9.12,"h":9.52,"l":9.08,"c":9.44,"v":181400},{"d":"2013-10-30","o":9.48,"h":9.48,"l":8.72,"c":8.72,"v":232350},{"d":"2013-10-31","o":8.76,"h":8.88,"l":8.52,"c":8.68,"v":218700},{"d":"2013-11-01","o":8.6,"h":8.88,"l":8.56,"c":8.68,"v":144400},{"d":"2013-11-04","o":8.8,"h":8.96,"l":8.56,"c":8.84,"v":148600},{"d":"2013-11-05","o":8.72,"h":8.96,"l":8.72,"c":8.88,"v":121800},{"d":"2013-11-06","o":8.88,"h":9.2,"l":8.88,"c":9.04,"v":312425},{"d":"2013-11-07","o":9.56,"h":9.68,"l":9.2,"c":9.32,"v":332400},{"d":"2013-11-08","o":9.4,"h":9.64,"l":9.32,"c":9.48,"v":198700},{"d":"2013-11-11","o":9.6,"h":9.6,"l":9.08,"c":9.16,"v":185900},{"d":"2013-11-12","o":9.08,"h":9.4,"l":9.08,"c":9.08,"v":89125},{"d":"2013-11-13","o":9.04,"h":9.4,"l":8.84,"c":9.32,"v":150575},{"d":"2013-11-14","o":9.4,"h":9.44,"l":8.96,"c":9,"v":107450},{"d":"2013-11-15","o":9.08,"h":9.28,"l":8.68,"c":8.72,"v":284000},{"d":"2013-11-18","o":8.8,"h":8.84,"l":8.24,"c":8.24,"v":400950},{"d":"2013-11-19","o":8.24,"h":8.44,"l":8.16,"c":8.24,"v":265825},{"d":"2013-11-20","o":8.24,"h":8.92,"l":8.2,"c":8.84,"v":225875},{"d":"2013-11-21","o":8.92,"h":9,"l":8.64,"c":9,"v":152225},{"d":"2013-11-22","o":9,"h":9,"l":8.84,"c":8.92,"v":156475},{"d":"2013-11-25","o":9,"h":9,"l":8.88,"c":8.96,"v":101550},{"d":"2013-11-26","o":8.88,"h":8.92,"l":8.4,"c":8.84,"v":397025},{"d":"2013-11-27","o":8.84,"h":8.88,"l":8.48,"c":8.76,"v":173200},{"d":"2013-11-29","o":8.84,"h":8.96,"l":8.8,"c":8.88,"v":44600},{"d":"2013-12-02","o":8.88,"h":8.96,"l":8.72,"c":8.72,"v":71500},{"d":"2013-12-03","o":8.72,"h":9,"l":8.6,"c":8.92,"v":112650},{"d":"2013-12-04","o":8.96,"h":9.28,"l":8.8,"c":9.2,"v":153075},{"d":"2013-12-05","o":9.12,"h":9.28,"l":8.96,"c":8.96,"v":63150},{"d":"2013-12-06","o":9.16,"h":9.16,"l":8.84,"c":8.88,"v":87600},{"d":"2013-12-09","o":8.92,"h":9.12,"l":8.4,"c":8.48,"v":140975},{"d":"2013-12-10","o":8.48,"h":8.76,"l":8.4,"c":8.64,"v":77425},{"d":"2013-12-11","o":8.68,"h":8.72,"l":8.4,"c":8.44,"v":126425},{"d":"2013-12-12","o":8.4,"h":8.52,"l":8.4,"c":8.48,"v":119775},{"d":"2013-12-13","o":8.72,"h":8.92,"l":8.48,"c":8.84,"v":152250},{"d":"2013-12-16","o":8.88,"h":9,"l":8.72,"c":8.8,"v":116800},{"d":"2013-12-17","o":8.76,"h":9,"l":8.6,"c":9,"v":107400},{"d":"2013-12-18","o":9,"h":9,"l":8.68,"c":8.92,"v":120600},{"d":"2013-12-19","o":8.92,"h":9,"l":8.68,"c":8.92,"v":116925},{"d":"2013-12-20","o":9,"h":9.4,"l":8.92,"c":9.36,"v":301275},{"d":"2013-12-23","o":9.52,"h":9.76,"l":9.4,"c":9.64,"v":215700},{"d":"2013-12-24","o":9.76,"h":10.04,"l":9.72,"c":9.96,"v":158225},{"d":"2013-12-26","o":10.04,"h":10.08,"l":9.76,"c":9.92,"v":134775},{"d":"2013-12-27","o":10,"h":10,"l":9.6,"c":9.64,"v":79650},{"d":"2013-12-30","o":9.84,"h":9.84,"l":9.68,"c":9.72,"v":84200},{"d":"2013-12-31","o":9.8,"h":9.92,"l":9.72,"c":9.76,"v":103125},{"d":"2014-01-02","o":9.84,"h":9.84,"l":9.36,"c":9.52,"v":141225},{"d":"2014-01-03","o":9.52,"h":9.84,"l":9.48,"c":9.76,"v":181750},{"d":"2014-01-06","o":9.84,"h":9.88,"l":9.6,"c":9.64,"v":130000},{"d":"2014-01-07","o":9.72,"h":9.96,"l":9.44,"c":9.52,"v":293475},{"d":"2014-01-08","o":9.52,"h":9.68,"l":9.44,"c":9.52,"v":121925},{"d":"2014-01-09","o":9.72,"h":10.04,"l":9.68,"c":9.88,"v":689975},{"d":"2014-01-10","o":9.92,"h":9.96,"l":9.12,"c":9.2,"v":512825},{"d":"2014-01-13","o":9.24,"h":9.4,"l":9.12,"c":9.2,"v":204125},{"d":"2014-01-14","o":9.24,"h":9.4,"l":9.12,"c":9.4,"v":136875},{"d":"2014-01-15","o":9.48,"h":9.48,"l":9.32,"c":9.36,"v":104950},{"d":"2014-01-16","o":9.36,"h":9.6,"l":9.2,"c":9.48,"v":397575},{"d":"2014-01-17","o":9.36,"h":9.96,"l":9.32,"c":9.48,"v":698700},{"d":"2014-01-21","o":9.6,"h":9.84,"l":9.6,"c":9.8,"v":138875},{"d":"2014-01-22","o":9.84,"h":10.32,"l":9.8,"c":10,"v":297300},{"d":"2014-01-23","o":10,"h":10.2,"l":9.8,"c":10.04,"v":157925},{"d":"2014-01-24","o":10,"h":10.08,"l":9.44,"c":9.6,"v":205700},{"d":"2014-01-27","o":9.56,"h":9.56,"l":8.96,"c":9.32,"v":283875},{"d":"2014-01-28","o":9.28,"h":9.32,"l":9.08,"c":9.24,"v":337600},{"d":"2014-01-29","o":9.16,"h":9.28,"l":9.08,"c":9.16,"v":262500},{"d":"2014-01-30","o":9.16,"h":9.68,"l":9.16,"c":9.6,"v":350675},{"d":"2014-01-31","o":9.4,"h":9.8,"l":9.32,"c":9.68,"v":224650},{"d":"2014-02-03","o":9.44,"h":9.68,"l":9.04,"c":9.28,"v":288900},{"d":"2014-02-04","o":9.12,"h":9.68,"l":9,"c":9.64,"v":496350},{"d":"2014-02-05","o":8.88,"h":9.24,"l":8.6,"c":8.84,"v":598725},{"d":"2014-02-06","o":8.8,"h":8.84,"l":8.44,"c":8.72,"v":358075},{"d":"2014-02-07","o":8.72,"h":8.76,"l":8.4,"c":8.52,"v":265150},{"d":"2014-02-10","o":8.52,"h":8.84,"l":8.4,"c":8.8,"v":244275},{"d":"2014-02-11","o":8.72,"h":8.72,"l":8.36,"c":8.6,"v":297575},{"d":"2014-02-12","o":8.52,"h":8.76,"l":8.32,"c":8.6,"v":123125},{"d":"2014-02-13","o":8.6,"h":8.72,"l":8.56,"c":8.72,"v":124350},{"d":"2014-02-14","o":8.72,"h":8.88,"l":8.56,"c":8.76,"v":201875},{"d":"2014-02-18","o":8.64,"h":8.76,"l":8.6,"c":8.76,"v":111175},{"d":"2014-02-19","o":8.68,"h":8.88,"l":8.68,"c":8.8,"v":126000},{"d":"2014-02-20","o":8.84,"h":9.16,"l":8.76,"c":9.04,"v":80150},{"d":"2014-02-21","o":9.12,"h":9.16,"l":8.8,"c":8.92,"v":155075},{"d":"2014-02-24","o":9,"h":9.08,"l":8.88,"c":9.08,"v":105700},{"d":"2014-02-25","o":9.08,"h":9.12,"l":8.96,"c":9.08,"v":80150},{"d":"2014-02-26","o":9.04,"h":9.52,"l":8.84,"c":9.04,"v":170400},{"d":"2014-02-27","o":9,"h":9.24,"l":9,"c":9.12,"v":98075},{"d":"2014-02-28","o":9.16,"h":9.2,"l":8.84,"c":8.92,"v":91075},{"d":"2014-03-03","o":8.8,"h":8.88,"l":8.56,"c":8.8,"v":100650},{"d":"2014-03-04","o":8.92,"h":9.28,"l":8.92,"c":9.2,"v":196075},{"d":"2014-03-05","o":9.12,"h":9.2,"l":8.88,"c":9.08,"v":107575},{"d":"2014-03-06","o":9.08,"h":9.28,"l":8.92,"c":8.96,"v":127450},{"d":"2014-03-07","o":9.08,"h":9.12,"l":8.88,"c":9,"v":95150},{"d":"2014-03-10","o":8.92,"h":9.08,"l":8.88,"c":9.04,"v":71900},{"d":"2014-03-11","o":9.24,"h":9.68,"l":9.2,"c":9.48,"v":421075},{"d":"2014-03-12","o":9.4,"h":9.56,"l":9.24,"c":9.52,"v":125450},{"d":"2014-03-13","o":9.56,"h":9.56,"l":9.36,"c":9.4,"v":120875},{"d":"2014-03-14","o":9.32,"h":9.4,"l":9.2,"c":9.28,"v":101475},{"d":"2014-03-17","o":9.36,"h":9.48,"l":9.2,"c":9.44,"v":143325},{"d":"2014-03-18","o":9.44,"h":9.6,"l":9.4,"c":9.6,"v":85750},{"d":"2014-03-19","o":9.56,"h":9.6,"l":9.24,"c":9.4,"v":140300},{"d":"2014-03-20","o":9.32,"h":9.48,"l":9.24,"c":9.32,"v":68575},{"d":"2014-03-21","o":9.4,"h":9.48,"l":9.16,"c":9.24,"v":218750},{"d":"2014-03-24","o":9.2,"h":9.36,"l":9,"c":9.16,"v":113725},{"d":"2014-03-25","o":9.2,"h":9.4,"l":8.92,"c":9.12,"v":111625},{"d":"2014-03-26","o":9.24,"h":9.28,"l":8.8,"c":8.8,"v":202400},{"d":"2014-03-27","o":8.76,"h":8.8,"l":8.44,"c":8.6,"v":264750},{"d":"2014-03-28","o":8.56,"h":8.64,"l":8.4,"c":8.44,"v":169575},{"d":"2014-03-31","o":8.44,"h":8.64,"l":8.4,"c":8.6,"v":90375},{"d":"2014-04-01","o":8.56,"h":9,"l":8.48,"c":9,"v":96900},{"d":"2014-04-02","o":8.92,"h":8.96,"l":8.64,"c":8.96,"v":101225},{"d":"2014-04-03","o":8.88,"h":9,"l":8.68,"c":8.72,"v":88825},{"d":"2014-04-04","o":8.8,"h":8.84,"l":8.24,"c":8.36,"v":245525},{"d":"2014-04-07","o":8.36,"h":8.48,"l":8.08,"c":8.08,"v":107100},{"d":"2014-04-08","o":8.04,"h":8.32,"l":8,"c":8.2,"v":192875},{"d":"2014-04-09","o":8.12,"h":8.48,"l":8.04,"c":8.24,"v":181250},{"d":"2014-04-10","o":8.2,"h":8.32,"l":7.88,"c":8,"v":104500},{"d":"2014-04-11","o":7.84,"h":8.08,"l":7.64,"c":7.68,"v":174925},{"d":"2014-04-14","o":7.8,"h":7.8,"l":7.32,"c":7.4,"v":311725},{"d":"2014-04-15","o":7.52,"h":7.84,"l":7.4,"c":7.6,"v":291925},{"d":"2014-04-16","o":7.64,"h":7.76,"l":7.32,"c":7.6,"v":78725},{"d":"2014-04-17","o":7.56,"h":7.84,"l":7.48,"c":7.8,"v":100600},{"d":"2014-04-21","o":7.76,"h":7.76,"l":7.52,"c":7.64,"v":52775},{"d":"2014-04-22","o":7.64,"h":7.8,"l":7.56,"c":7.76,"v":81175},{"d":"2014-04-23","o":7.68,"h":7.76,"l":7.6,"c":7.68,"v":86100},{"d":"2014-04-24","o":7.76,"h":7.8,"l":7.6,"c":7.68,"v":99325},{"d":"2014-04-25","o":7.8,"h":7.84,"l":7.2,"c":7.2,"v":179075},{"d":"2014-04-28","o":7.28,"h":7.36,"l":6.96,"c":7.16,"v":155025},{"d":"2014-04-29","o":7.24,"h":7.36,"l":7.04,"c":7.2,"v":124300},{"d":"2014-04-30","o":7.12,"h":7.16,"l":6.96,"c":7.16,"v":160575},{"d":"2014-05-01","o":7.12,"h":7.12,"l":6.84,"c":7.08,"v":200600},{"d":"2014-05-02","o":7.08,"h":7.12,"l":6.8,"c":6.92,"v":138200},{"d":"2014-05-05","o":6.84,"h":7.2,"l":6.8,"c":7.04,"v":168550},{"d":"2014-05-06","o":6.92,"h":7.24,"l":6.84,"c":7.08,"v":277050},{"d":"2014-05-07","o":7.04,"h":7.04,"l":6.24,"c":6.44,"v":574750},{"d":"2014-05-08","o":6.4,"h":6.56,"l":6.16,"c":6.16,"v":189500},{"d":"2014-05-09","o":6.08,"h":6.48,"l":6,"c":6.48,"v":156925},{"d":"2014-05-12","o":6.68,"h":6.76,"l":6.52,"c":6.76,"v":223225},{"d":"2014-05-13","o":6.8,"h":6.84,"l":6.56,"c":6.56,"v":120050},{"d":"2014-05-14","o":6.52,"h":6.76,"l":6.2,"c":6.24,"v":169225},{"d":"2014-05-15","o":6.16,"h":6.32,"l":6.16,"c":6.24,"v":99100},{"d":"2014-05-16","o":6.28,"h":6.52,"l":6.2,"c":6.4,"v":174325},{"d":"2014-05-19","o":6.4,"h":6.48,"l":6.2,"c":6.44,"v":369550},{"d":"2014-05-20","o":6.4,"h":7,"l":6.24,"c":6.72,"v":281025},{"d":"2014-05-21","o":6.8,"h":6.88,"l":6.56,"c":6.72,"v":123250},{"d":"2014-05-22","o":6.72,"h":7.04,"l":6.72,"c":6.96,"v":98950},{"d":"2014-05-23","o":7,"h":7.04,"l":6.88,"c":7.04,"v":75025},{"d":"2014-05-27","o":7.28,"h":7.52,"l":7.2,"c":7.36,"v":101775},{"d":"2014-05-28","o":7.4,"h":7.48,"l":7.24,"c":7.24,"v":55075},{"d":"2014-05-29","o":7.4,"h":7.48,"l":7.28,"c":7.4,"v":93150},{"d":"2014-05-30","o":7.44,"h":7.72,"l":7.32,"c":7.52,"v":199950},{"d":"2014-06-02","o":7.64,"h":7.92,"l":7.36,"c":7.36,"v":134725},{"d":"2014-06-03","o":7.28,"h":7.36,"l":7.12,"c":7.32,"v":111350},{"d":"2014-06-04","o":7.24,"h":7.36,"l":7.16,"c":7.28,"v":78050},{"d":"2014-06-05","o":7.28,"h":7.4,"l":7.12,"c":7.36,"v":71125},{"d":"2014-06-06","o":7.44,"h":7.64,"l":7.4,"c":7.64,"v":84675},{"d":"2014-06-09","o":7.64,"h":7.88,"l":7.56,"c":7.72,"v":103175},{"d":"2014-06-10","o":7.72,"h":7.84,"l":7.52,"c":7.68,"v":84575},{"d":"2014-06-11","o":7.68,"h":7.76,"l":7.56,"c":7.68,"v":48000},{"d":"2014-06-12","o":7.64,"h":7.76,"l":7.52,"c":7.6,"v":60550},{"d":"2014-06-13","o":7.6,"h":7.72,"l":7.52,"c":7.64,"v":37600},{"d":"2014-06-16","o":7.6,"h":7.76,"l":7.36,"c":7.76,"v":227975},{"d":"2014-06-17","o":7.72,"h":7.8,"l":7.6,"c":7.76,"v":77825},{"d":"2014-06-18","o":7.72,"h":8,"l":7.56,"c":7.92,"v":81725},{"d":"2014-06-19","o":8,"h":8.04,"l":7.84,"c":8,"v":93650},{"d":"2014-06-20","o":8.04,"h":8.04,"l":7.52,"c":7.96,"v":135625},{"d":"2014-06-23","o":7.92,"h":8.08,"l":7.72,"c":8.04,"v":31125},{"d":"2014-06-24","o":8,"h":8.04,"l":7.8,"c":7.8,"v":79050},{"d":"2014-06-25","o":7.72,"h":7.96,"l":7.64,"c":7.96,"v":49875},{"d":"2014-06-26","o":7.68,"h":7.88,"l":7.56,"c":7.6,"v":84925},{"d":"2014-06-27","o":7.52,"h":7.92,"l":7.48,"c":7.84,"v":141550},{"d":"2014-06-30","o":7.76,"h":8,"l":7.6,"c":8,"v":84875},{"d":"2014-07-01","o":7.92,"h":8.2,"l":7.8,"c":8.04,"v":90725},{"d":"2014-07-02","o":8.08,"h":8.16,"l":8,"c":8.12,"v":39300},{"d":"2014-07-03","o":8.12,"h":8.24,"l":8.04,"c":8.24,"v":45625},{"d":"2014-07-07","o":8.08,"h":8.24,"l":7.84,"c":7.84,"v":78725},{"d":"2014-07-08","o":7.4,"h":7.56,"l":6.8,"c":7,"v":440850},{"d":"2014-07-09","o":6.92,"h":7.12,"l":6.92,"c":7.04,"v":50675},{"d":"2014-07-10","o":6.84,"h":7.2,"l":6.84,"c":7.12,"v":128400},{"d":"2014-07-11","o":7.12,"h":7.32,"l":7.12,"c":7.24,"v":68650},{"d":"2014-07-14","o":7.36,"h":7.36,"l":7.16,"c":7.24,"v":73250},{"d":"2014-07-15","o":7.2,"h":7.28,"l":7.16,"c":7.2,"v":69800},{"d":"2014-07-16","o":7.2,"h":7.28,"l":7.16,"c":7.24,"v":86925},{"d":"2014-07-17","o":7.2,"h":7.32,"l":7.12,"c":7.24,"v":87775},{"d":"2014-07-18","o":7.12,"h":7.32,"l":7.08,"c":7.28,"v":54275},{"d":"2014-07-21","o":7.2,"h":7.32,"l":7.12,"c":7.28,"v":68900},{"d":"2014-07-22","o":7.32,"h":7.36,"l":7.08,"c":7.2,"v":102375},{"d":"2014-07-23","o":7.2,"h":7.24,"l":6.96,"c":7.04,"v":86975},{"d":"2014-07-24","o":7.04,"h":7.08,"l":6.96,"c":7.04,"v":104750},{"d":"2014-07-25","o":6.92,"h":7.04,"l":6.84,"c":6.92,"v":121200},{"d":"2014-07-28","o":6.88,"h":6.96,"l":6.84,"c":6.92,"v":67750},{"d":"2014-07-29","o":6.92,"h":6.96,"l":6.88,"c":6.88,"v":46650},{"d":"2014-07-30","o":7,"h":7.04,"l":6.92,"c":7.04,"v":136275},{"d":"2014-07-31","o":6.92,"h":7,"l":6.88,"c":7,"v":101775},{"d":"2014-08-01","o":7.04,"h":7.16,"l":6.88,"c":7,"v":113450},{"d":"2014-08-04","o":6.88,"h":7,"l":6.84,"c":6.92,"v":106950},{"d":"2014-08-05","o":6.84,"h":7.16,"l":6.84,"c":6.92,"v":79500},{"d":"2014-08-06","o":6.84,"h":7.04,"l":6.84,"c":6.92,"v":90400},{"d":"2014-08-07","o":6.92,"h":6.92,"l":6.8,"c":6.84,"v":116700},{"d":"2014-08-08","o":6.8,"h":7.08,"l":6.72,"c":7,"v":104125},{"d":"2014-08-11","o":7.08,"h":7.08,"l":6.76,"c":7.08,"v":41300},{"d":"2014-08-12","o":7.04,"h":7.16,"l":7,"c":7.04,"v":47850},{"d":"2014-08-13","o":7.04,"h":7.16,"l":7,"c":7.08,"v":50850},{"d":"2014-08-14","o":7.04,"h":7.16,"l":7,"c":7.12,"v":22250},{"d":"2014-08-15","o":7.2,"h":7.2,"l":6.88,"c":7.04,"v":61150},{"d":"2014-08-18","o":7.08,"h":7.12,"l":6.92,"c":7.12,"v":88700},{"d":"2014-08-19","o":7.08,"h":7.28,"l":7.08,"c":7.28,"v":40725},{"d":"2014-08-20","o":7.2,"h":7.28,"l":7.12,"c":7.24,"v":38675},{"d":"2014-08-21","o":7.2,"h":7.52,"l":7.04,"c":7.48,"v":110475},{"d":"2014-08-22","o":7.44,"h":7.6,"l":7.28,"c":7.52,"v":100375},{"d":"2014-08-25","o":7.52,"h":7.76,"l":7.28,"c":7.64,"v":104675},{"d":"2014-08-26","o":7.68,"h":7.68,"l":7.48,"c":7.64,"v":79475},{"d":"2014-08-27","o":7.88,"h":8.2,"l":7.72,"c":8.04,"v":123550},{"d":"2014-08-28","o":8.08,"h":8.12,"l":7.8,"c":8,"v":94675},{"d":"2014-08-29","o":8,"h":8.08,"l":7.76,"c":8.08,"v":54600},{"d":"2014-09-02","o":8.04,"h":8.2,"l":7.84,"c":8.16,"v":54775},{"d":"2014-09-03","o":8.16,"h":8.16,"l":7.96,"c":7.96,"v":53225},{"d":"2014-09-04","o":8,"h":8.04,"l":7.8,"c":7.96,"v":75500},{"d":"2014-09-05","o":7.88,"h":8,"l":7.88,"c":7.96,"v":38725},{"d":"2014-09-08","o":7.92,"h":8,"l":7.8,"c":7.92,"v":77500},{"d":"2014-09-09","o":8,"h":8,"l":7.84,"c":7.96,"v":96500},{"d":"2014-09-10","o":7.92,"h":8.16,"l":7.84,"c":8,"v":108050},{"d":"2014-09-11","o":8,"h":8.2,"l":7.92,"c":8.04,"v":156950},{"d":"2014-09-12","o":8,"h":8.04,"l":7.84,"c":7.92,"v":77650},{"d":"2014-09-15","o":7.92,"h":7.96,"l":7.84,"c":7.84,"v":90450},{"d":"2014-09-16","o":7.8,"h":8.2,"l":7.56,"c":7.8,"v":121500},{"d":"2014-09-17","o":7.72,"h":8.12,"l":7.72,"c":7.8,"v":61425},{"d":"2014-09-18","o":7.88,"h":8.64,"l":7.88,"c":8.48,"v":302700},{"d":"2014-09-19","o":8.56,"h":8.68,"l":8.16,"c":8.44,"v":187800},{"d":"2014-09-22","o":8.36,"h":8.44,"l":8.04,"c":8.08,"v":78300},{"d":"2014-09-23","o":8.08,"h":8.28,"l":7.6,"c":8,"v":153925},{"d":"2014-09-24","o":8.08,"h":8.12,"l":7.88,"c":8,"v":49875},{"d":"2014-09-25","o":8.04,"h":8.2,"l":7.68,"c":7.76,"v":123825},{"d":"2014-09-26","o":7.76,"h":7.8,"l":7.64,"c":7.68,"v":59300},{"d":"2014-09-29","o":7.52,"h":7.84,"l":7.52,"c":7.8,"v":63100},{"d":"2014-09-30","o":7.84,"h":8,"l":7.68,"c":7.96,"v":121550},{"d":"2014-10-01","o":8,"h":8.24,"l":7.72,"c":8.04,"v":174100},{"d":"2014-10-02","o":8,"h":8.32,"l":7.84,"c":8.28,"v":107725},{"d":"2014-10-03","o":8.4,"h":8.44,"l":8.08,"c":8.28,"v":114750},{"d":"2014-10-06","o":8.28,"h":8.48,"l":8.2,"c":8.28,"v":76875},{"d":"2014-10-07","o":8.2,"h":8.32,"l":7.84,"c":7.84,"v":86100},{"d":"2014-10-08","o":7.88,"h":8.16,"l":7.72,"c":8.08,"v":136950},{"d":"2014-10-09","o":8.08,"h":8.2,"l":7.64,"c":7.72,"v":73650},{"d":"2014-10-10","o":7.64,"h":7.76,"l":7.2,"c":7.2,"v":74725},{"d":"2014-10-13","o":6.92,"h":7.44,"l":6.88,"c":7.24,"v":68750},{"d":"2014-10-14","o":7.36,"h":7.52,"l":7.08,"c":7.4,"v":127000},{"d":"2014-10-15","o":7.32,"h":7.56,"l":7.16,"c":7.56,"v":185275},{"d":"2014-10-16","o":7.4,"h":8.04,"l":7.24,"c":7.76,"v":95350},{"d":"2014-10-17","o":7.88,"h":8.08,"l":7.72,"c":7.76,"v":94000},{"d":"2014-10-20","o":7.68,"h":7.84,"l":7.64,"c":7.68,"v":44950},{"d":"2014-10-21","o":7.76,"h":7.96,"l":7.68,"c":7.84,"v":59250},{"d":"2014-10-22","o":7.84,"h":7.96,"l":7.52,"c":7.56,"v":62975},{"d":"2014-10-23","o":7.6,"h":7.92,"l":7.44,"c":7.88,"v":46425},{"d":"2014-10-24","o":7.88,"h":7.96,"l":7.72,"c":7.92,"v":39525},{"d":"2014-10-27","o":7.84,"h":8,"l":7.72,"c":7.84,"v":31350},{"d":"2014-10-28","o":7.92,"h":8.44,"l":7.84,"c":8.44,"v":112900},{"d":"2014-10-29","o":8.4,"h":8.68,"l":8.12,"c":8.68,"v":107375},{"d":"2014-10-30","o":8.72,"h":8.76,"l":8.44,"c":8.76,"v":103475},{"d":"2014-10-31","o":8.8,"h":8.88,"l":8.6,"c":8.72,"v":156875},{"d":"2014-11-03","o":8.68,"h":8.76,"l":8.32,"c":8.64,"v":66375},{"d":"2014-11-04","o":8.64,"h":8.88,"l":8.48,"c":8.68,"v":111350},{"d":"2014-11-05","o":8.8,"h":9.36,"l":8.64,"c":9.32,"v":238875},{"d":"2014-11-06","o":9.12,"h":9.12,"l":8,"c":8.56,"v":196325},{"d":"2014-11-07","o":8.48,"h":8.56,"l":8.36,"c":8.52,"v":27250},{"d":"2014-11-10","o":8.56,"h":8.68,"l":8.32,"c":8.6,"v":42775},{"d":"2014-11-11","o":8.56,"h":8.64,"l":8.4,"c":8.6,"v":35600},{"d":"2014-11-12","o":8.52,"h":8.64,"l":8.44,"c":8.56,"v":35600},{"d":"2014-11-13","o":8.6,"h":8.68,"l":8.52,"c":8.6,"v":35375},{"d":"2014-11-14","o":8.32,"h":8.84,"l":8.32,"c":8.76,"v":163250},{"d":"2014-11-17","o":8.76,"h":8.76,"l":8.6,"c":8.68,"v":53075},{"d":"2014-11-18","o":8.76,"h":8.84,"l":8.68,"c":8.76,"v":67675},{"d":"2014-11-19","o":8.72,"h":8.76,"l":8.48,"c":8.6,"v":56900},{"d":"2014-11-20","o":8.52,"h":8.64,"l":8.4,"c":8.6,"v":71025},{"d":"2014-11-21","o":8.76,"h":8.76,"l":8.52,"c":8.56,"v":69825},{"d":"2014-11-24","o":8.52,"h":8.68,"l":8.52,"c":8.64,"v":37075},{"d":"2014-11-25","o":8.68,"h":8.68,"l":8.6,"c":8.68,"v":20025},{"d":"2014-11-26","o":8.68,"h":8.8,"l":8.64,"c":8.8,"v":30650},{"d":"2014-11-28","o":8.8,"h":9,"l":8.52,"c":8.6,"v":60550},{"d":"2014-12-01","o":8.6,"h":8.76,"l":8.56,"c":8.68,"v":85075},{"d":"2014-12-02","o":8.44,"h":8.88,"l":8.36,"c":8.88,"v":88650},{"d":"2014-12-03","o":8.84,"h":9.16,"l":8.76,"c":8.96,"v":108975},{"d":"2014-12-04","o":9,"h":9.08,"l":8.92,"c":8.92,"v":63875},{"d":"2014-12-05","o":8.88,"h":9.16,"l":8.88,"c":9.12,"v":66325},{"d":"2014-12-08","o":9.04,"h":9.2,"l":8.88,"c":8.96,"v":115975},{"d":"2014-12-09","o":8.96,"h":9.4,"l":8.84,"c":9.32,"v":99950},{"d":"2014-12-10","o":9.2,"h":9.48,"l":9.16,"c":9.28,"v":99400},{"d":"2014-12-11","o":9.36,"h":9.52,"l":9.28,"c":9.4,"v":78750},{"d":"2014-12-12","o":9.24,"h":9.56,"l":9.04,"c":9.4,"v":81675},{"d":"2014-12-15","o":9.4,"h":9.6,"l":9.28,"c":9.28,"v":69350},{"d":"2014-12-16","o":9.28,"h":9.52,"l":9.28,"c":9.28,"v":59825},{"d":"2014-12-17","o":9.24,"h":9.56,"l":9.12,"c":9.48,"v":99950},{"d":"2014-12-18","o":9.6,"h":9.6,"l":9.48,"c":9.6,"v":51550},{"d":"2014-12-19","o":9.52,"h":9.76,"l":9.32,"c":9.64,"v":163725},{"d":"2014-12-22","o":9.6,"h":9.92,"l":9.48,"c":9.92,"v":117450},{"d":"2014-12-23","o":9.88,"h":9.92,"l":9.64,"c":9.72,"v":49575},{"d":"2014-12-24","o":9.72,"h":9.92,"l":9.72,"c":9.88,"v":29100},{"d":"2014-12-26","o":9.88,"h":9.96,"l":9.8,"c":9.96,"v":42575},{"d":"2014-12-29","o":9.96,"h":9.96,"l":9.92,"c":9.96,"v":44050},{"d":"2014-12-30","o":9.96,"h":10.12,"l":9.68,"c":10.08,"v":97800},{"d":"2014-12-31","o":10.12,"h":10.4,"l":9.84,"c":10.24,"v":150225},{"d":"2015-01-02","o":10.24,"h":10.4,"l":10,"c":10.2,"v":188975},{"d":"2015-01-05","o":10.08,"h":10.4,"l":9.76,"c":10,"v":88950},{"d":"2015-01-06","o":10,"h":10.16,"l":9.4,"c":9.6,"v":73150},{"d":"2015-01-07","o":9.68,"h":9.76,"l":9.6,"c":9.72,"v":50025},{"d":"2015-01-08","o":9.76,"h":9.96,"l":9.6,"c":9.92,"v":49375},{"d":"2015-01-09","o":9.96,"h":10.2,"l":9.92,"c":10.08,"v":65400},{"d":"2015-01-12","o":10,"h":10.12,"l":9.68,"c":9.8,"v":37250},{"d":"2015-01-13","o":9.96,"h":10.04,"l":9.56,"c":9.6,"v":52275},{"d":"2015-01-14","o":9.48,"h":9.72,"l":9.32,"c":9.6,"v":23375},{"d":"2015-01-15","o":9.68,"h":9.8,"l":9.56,"c":9.6,"v":76200},{"d":"2015-01-16","o":9.56,"h":10.04,"l":9.28,"c":9.96,"v":88475},{"d":"2015-01-20","o":10,"h":10.08,"l":9.72,"c":10,"v":85375},{"d":"2015-01-21","o":9.92,"h":10.16,"l":9.8,"c":9.88,"v":132075},{"d":"2015-01-22","o":10,"h":10.12,"l":9.72,"c":10.08,"v":82650},{"d":"2015-01-23","o":10.16,"h":10.16,"l":9.8,"c":9.96,"v":47775},{"d":"2015-01-26","o":9.92,"h":10,"l":9.72,"c":9.92,"v":40425},{"d":"2015-01-27","o":9.8,"h":9.92,"l":9.64,"c":9.72,"v":41725},{"d":"2015-01-28","o":9.84,"h":9.92,"l":9.6,"c":9.76,"v":57375},{"d":"2015-01-29","o":9.8,"h":10.2,"l":9.8,"c":10.08,"v":170550},{"d":"2015-01-30","o":9.92,"h":10.36,"l":9.6,"c":9.6,"v":118050},{"d":"2015-02-02","o":9.68,"h":9.84,"l":9.32,"c":9.84,"v":125950},{"d":"2015-02-03","o":9.8,"h":10,"l":9.68,"c":9.8,"v":51425},{"d":"2015-02-04","o":9.8,"h":10,"l":9.72,"c":10,"v":97800},{"d":"2015-02-05","o":10,"h":10.28,"l":10,"c":10.28,"v":109800},{"d":"2015-02-06","o":10.4,"h":11.76,"l":10.24,"c":10.68,"v":750975},{"d":"2015-02-09","o":10.68,"h":11.2,"l":10.52,"c":10.56,"v":244975},{"d":"2015-02-10","o":10.56,"h":10.76,"l":10.4,"c":10.64,"v":206425},{"d":"2015-02-11","o":10.64,"h":10.72,"l":10.56,"c":10.64,"v":72850},{"d":"2015-02-12","o":10.68,"h":11.08,"l":10.64,"c":11.08,"v":187075},{"d":"2015-02-13","o":10.92,"h":11.36,"l":10.88,"c":11.24,"v":163275},{"d":"2015-02-17","o":11.2,"h":11.4,"l":11,"c":11.08,"v":170650},{"d":"2015-02-18","o":11.08,"h":11.24,"l":10.72,"c":11.2,"v":158925},{"d":"2015-02-19","o":11.2,"h":11.2,"l":11.08,"c":11.12,"v":128775},{"d":"2015-02-20","o":11.16,"h":11.24,"l":10.6,"c":10.8,"v":142525},{"d":"2015-02-23","o":10.84,"h":10.84,"l":10.28,"c":10.4,"v":205875},{"d":"2015-02-24","o":10.28,"h":11,"l":10.24,"c":10.96,"v":92475},{"d":"2015-02-25","o":10.88,"h":11.44,"l":10.88,"c":11.32,"v":422400},{"d":"2015-02-26","o":11.56,"h":11.76,"l":11.12,"c":11.44,"v":510425},{"d":"2015-02-27","o":11.48,"h":11.6,"l":11.2,"c":11.2,"v":157725},{"d":"2015-03-02","o":11.32,"h":11.56,"l":11.32,"c":11.52,"v":155025},{"d":"2015-03-03","o":11.52,"h":11.6,"l":11.24,"c":11.32,"v":133550},{"d":"2015-03-04","o":11.32,"h":11.44,"l":11.2,"c":11.2,"v":106950},{"d":"2015-03-05","o":11.2,"h":11.36,"l":11,"c":11.2,"v":92875},{"d":"2015-03-06","o":11.2,"h":11.4,"l":10.84,"c":10.84,"v":129350},{"d":"2015-03-09","o":10.84,"h":10.92,"l":10.64,"c":10.84,"v":79900},{"d":"2015-03-10","o":10.8,"h":10.88,"l":10.44,"c":10.52,"v":96700},{"d":"2015-03-11","o":10.48,"h":10.8,"l":10.44,"c":10.48,"v":67725},{"d":"2015-03-12","o":10.52,"h":10.76,"l":10.44,"c":10.76,"v":84700},{"d":"2015-03-13","o":10.8,"h":11.12,"l":10.72,"c":10.88,"v":63575},{"d":"2015-03-16","o":11,"h":11,"l":10.84,"c":10.88,"v":67000},{"d":"2015-03-17","o":10.84,"h":10.96,"l":10.68,"c":10.84,"v":39325},{"d":"2015-03-18","o":10.76,"h":10.84,"l":9.76,"c":10.12,"v":303600},{"d":"2015-03-19","o":10.04,"h":10.28,"l":10.04,"c":10.16,"v":207450},{"d":"2015-03-20","o":10.24,"h":10.36,"l":9.76,"c":9.88,"v":233875},{"d":"2015-03-23","o":9.88,"h":10.08,"l":9.64,"c":10.08,"v":182175},{"d":"2015-03-24","o":10.16,"h":10.24,"l":9.96,"c":10.04,"v":51425},{"d":"2015-03-25","o":10.16,"h":10.24,"l":9.6,"c":9.6,"v":136450},{"d":"2015-03-26","o":9.44,"h":9.6,"l":8.84,"c":9.4,"v":121425},{"d":"2015-03-27","o":9.36,"h":9.52,"l":9.16,"c":9.4,"v":102475},{"d":"2015-03-30","o":9.4,"h":9.64,"l":9.36,"c":9.6,"v":78100},{"d":"2015-03-31","o":9.6,"h":9.6,"l":9.32,"c":9.52,"v":66225},{"d":"2015-04-01","o":9.72,"h":10.6,"l":9.52,"c":10.4,"v":183850},{"d":"2015-04-02","o":10.44,"h":10.52,"l":10.32,"c":10.32,"v":79700},{"d":"2015-04-06","o":10.2,"h":10.52,"l":10.08,"c":10.12,"v":71400},{"d":"2015-04-07","o":10.12,"h":10.64,"l":10.04,"c":10.4,"v":106725},{"d":"2015-04-08","o":10.36,"h":10.56,"l":10.12,"c":10.44,"v":55925},{"d":"2015-04-09","o":10.52,"h":10.52,"l":10.24,"c":10.44,"v":47700},{"d":"2015-04-10","o":10.56,"h":10.72,"l":10.36,"c":10.64,"v":81100},{"d":"2015-04-13","o":10.56,"h":10.64,"l":10.48,"c":10.56,"v":38950},{"d":"2015-04-14","o":10.6,"h":10.64,"l":10.48,"c":10.56,"v":45250},{"d":"2015-04-15","o":10.48,"h":10.64,"l":10.2,"c":10.6,"v":56625},{"d":"2015-04-16","o":10.56,"h":10.56,"l":10.32,"c":10.44,"v":42800},{"d":"2015-04-17","o":10.4,"h":10.4,"l":9.76,"c":9.96,"v":175150},{"d":"2015-04-20","o":9.96,"h":10.24,"l":9.92,"c":10.08,"v":64925},{"d":"2015-04-21","o":10.12,"h":10.68,"l":10.12,"c":10.56,"v":139075},{"d":"2015-04-22","o":10.64,"h":10.64,"l":10.2,"c":10.56,"v":84675},{"d":"2015-04-23","o":10.52,"h":10.64,"l":10.24,"c":10.6,"v":45525},{"d":"2015-04-24","o":10.6,"h":10.68,"l":10.2,"c":10.48,"v":65175},{"d":"2015-04-27","o":10.56,"h":10.64,"l":10.12,"c":10.32,"v":62050},{"d":"2015-04-28","o":10.32,"h":10.6,"l":10.24,"c":10.52,"v":56400},{"d":"2015-04-29","o":10.36,"h":10.72,"l":10.36,"c":10.44,"v":88850},{"d":"2015-04-30","o":10.44,"h":10.6,"l":10.08,"c":10.08,"v":155050},{"d":"2015-05-01","o":10.04,"h":10.52,"l":10.04,"c":10.32,"v":64500},{"d":"2015-05-04","o":10.4,"h":10.52,"l":10.28,"c":10.4,"v":47750},{"d":"2015-05-05","o":10.4,"h":10.4,"l":10.2,"c":10.36,"v":135850},{"d":"2015-05-06","o":11.24,"h":11.76,"l":11.08,"c":11.08,"v":374400},{"d":"2015-05-07","o":11,"h":11.88,"l":11,"c":11.8,"v":319600},{"d":"2015-05-08","o":11.8,"h":11.8,"l":11.28,"c":11.68,"v":143225},{"d":"2015-05-11","o":11.8,"h":12.2,"l":11.6,"c":12.12,"v":256950},{"d":"2015-05-12","o":12.12,"h":12.36,"l":12.04,"c":12.32,"v":217350},{"d":"2015-05-13","o":12.44,"h":12.6,"l":12.16,"c":12.44,"v":214575},{"d":"2015-05-14","o":12.6,"h":12.68,"l":12.48,"c":12.64,"v":318150},{"d":"2015-05-15","o":12.64,"h":12.76,"l":12.56,"c":12.6,"v":175175},{"d":"2015-05-18","o":12.68,"h":13.04,"l":12.6,"c":12.84,"v":246425},{"d":"2015-05-19","o":13,"h":13.12,"l":12.56,"c":12.56,"v":127275},{"d":"2015-05-20","o":12.52,"h":12.72,"l":12.44,"c":12.56,"v":85050},{"d":"2015-05-21","o":12.6,"h":12.6,"l":12.44,"c":12.52,"v":67175},{"d":"2015-05-22","o":12.48,"h":12.76,"l":12.2,"c":12.52,"v":150700},{"d":"2015-05-26","o":12.48,"h":12.68,"l":12.08,"c":12.6,"v":113275},{"d":"2015-05-27","o":12.72,"h":13.04,"l":12.52,"c":12.96,"v":178925},{"d":"2015-05-28","o":12.84,"h":12.96,"l":12.72,"c":12.84,"v":90975},{"d":"2015-05-29","o":12.8,"h":12.92,"l":12.64,"c":12.8,"v":111025},{"d":"2015-06-01","o":12.88,"h":12.96,"l":12.4,"c":12.84,"v":116325},{"d":"2015-06-02","o":12.64,"h":12.84,"l":12.56,"c":12.6,"v":86700},{"d":"2015-06-03","o":12.6,"h":12.72,"l":12.56,"c":12.68,"v":117775},{"d":"2015-06-04","o":12.64,"h":12.68,"l":12.2,"c":12.4,"v":206875},{"d":"2015-06-05","o":12.28,"h":12.68,"l":12.2,"c":12.56,"v":90800},{"d":"2015-06-08","o":12.44,"h":12.56,"l":12.28,"c":12.32,"v":104075},{"d":"2015-06-09","o":12.36,"h":12.4,"l":12.08,"c":12.08,"v":71625},{"d":"2015-06-10","o":12.24,"h":12.4,"l":12.2,"c":12.36,"v":147150},{"d":"2015-06-11","o":12.4,"h":12.52,"l":12.16,"c":12.2,"v":125950},{"d":"2015-06-12","o":12.2,"h":12.36,"l":12.08,"c":12.24,"v":67025},{"d":"2015-06-15","o":12.16,"h":12.24,"l":11.88,"c":12.04,"v":111575},{"d":"2015-06-16","o":12,"h":12.12,"l":11.96,"c":12.04,"v":74400},{"d":"2015-06-17","o":12.04,"h":12.16,"l":11.96,"c":12.08,"v":52450},{"d":"2015-06-18","o":12.12,"h":12.28,"l":11.96,"c":12.12,"v":127950},{"d":"2015-06-19","o":12.12,"h":12.36,"l":11.88,"c":12.16,"v":273650},{"d":"2015-06-22","o":12.2,"h":12.36,"l":11.88,"c":11.96,"v":203000},{"d":"2015-06-23","o":12.4,"h":12.52,"l":12.12,"c":12.12,"v":661800},{"d":"2015-06-24","o":12.08,"h":12.76,"l":12.04,"c":12.48,"v":348800},{"d":"2015-06-25","o":12.6,"h":12.68,"l":12.52,"c":12.56,"v":258150},{"d":"2015-06-26","o":12.6,"h":12.6,"l":12.04,"c":12.08,"v":286950},{"d":"2015-06-29","o":11.88,"h":12.16,"l":11.52,"c":11.6,"v":215125},{"d":"2015-06-30","o":11.8,"h":11.92,"l":11.68,"c":11.84,"v":97200},{"d":"2015-07-01","o":12.16,"h":12.4,"l":12,"c":12.12,"v":165400},{"d":"2015-07-02","o":12.2,"h":12.44,"l":12,"c":12.44,"v":257575},{"d":"2015-07-06","o":12.24,"h":12.56,"l":12.2,"c":12.36,"v":155075},{"d":"2015-07-07","o":12.28,"h":12.4,"l":11.68,"c":12.2,"v":140175},{"d":"2015-07-08","o":12.04,"h":12.08,"l":11.2,"c":11.36,"v":201725},{"d":"2015-07-09","o":11.48,"h":11.8,"l":11.32,"c":11.36,"v":90050},{"d":"2015-07-10","o":11.44,"h":11.92,"l":11.36,"c":11.84,"v":86775},{"d":"2015-07-13","o":11.8,"h":12.2,"l":11.68,"c":11.88,"v":122825},{"d":"2015-07-14","o":11.92,"h":12.16,"l":11.88,"c":11.96,"v":90150},{"d":"2015-07-15","o":12.12,"h":12.24,"l":11.92,"c":12.04,"v":205400},{"d":"2015-07-16","o":12.04,"h":12.2,"l":11.88,"c":12,"v":242150},{"d":"2015-07-17","o":12,"h":12,"l":11.76,"c":11.84,"v":128750},{"d":"2015-07-20","o":11.92,"h":11.92,"l":11.68,"c":11.8,"v":161225},{"d":"2015-07-21","o":11.76,"h":12,"l":11.68,"c":11.88,"v":143650},{"d":"2015-07-22","o":11.72,"h":11.88,"l":11.64,"c":11.88,"v":211650},{"d":"2015-07-23","o":11.8,"h":12,"l":11.4,"c":11.4,"v":171925},{"d":"2015-07-24","o":11.32,"h":11.52,"l":10.96,"c":11,"v":182075},{"d":"2015-07-27","o":10.96,"h":11.48,"l":10.76,"c":11.28,"v":109425},{"d":"2015-07-28","o":11.4,"h":11.48,"l":11.24,"c":11.36,"v":131200},{"d":"2015-07-29","o":11.32,"h":11.4,"l":11.04,"c":11.04,"v":101400},{"d":"2015-07-30","o":10.96,"h":11.76,"l":10.96,"c":11.72,"v":243175},{"d":"2015-07-31","o":11.8,"h":11.8,"l":11.52,"c":11.8,"v":214050},{"d":"2015-08-03","o":11.8,"h":11.92,"l":11.44,"c":11.68,"v":260975},{"d":"2015-08-04","o":11.8,"h":11.8,"l":11,"c":11.48,"v":281375},{"d":"2015-08-05","o":12.64,"h":13.28,"l":11.92,"c":12.72,"v":720750},{"d":"2015-08-06","o":12.6,"h":12.96,"l":12.36,"c":12.72,"v":335325},{"d":"2015-08-07","o":12.64,"h":13.2,"l":12.64,"c":12.84,"v":254225},{"d":"2015-08-10","o":12.92,"h":13.68,"l":12.88,"c":13.12,"v":415750},{"d":"2015-08-11","o":13.08,"h":13.24,"l":12.84,"c":12.92,"v":184900},{"d":"2015-08-12","o":12.68,"h":13.12,"l":12.56,"c":12.84,"v":256100},{"d":"2015-08-13","o":12.56,"h":13.12,"l":11.12,"c":12.8,"v":137875},{"d":"2015-08-14","o":12.8,"h":12.96,"l":12.64,"c":12.84,"v":113350},{"d":"2015-08-17","o":12.8,"h":12.96,"l":12.68,"c":12.84,"v":126875},{"d":"2015-08-18","o":12.96,"h":13,"l":12.72,"c":12.72,"v":123950},{"d":"2015-08-19","o":12.68,"h":13.52,"l":12.44,"c":13.32,"v":340000},{"d":"2015-08-20","o":13.08,"h":13.68,"l":13.08,"c":13.4,"v":298550},{"d":"2015-08-21","o":13.12,"h":13.64,"l":13.08,"c":13.16,"v":184875},{"d":"2015-08-24","o":12.6,"h":13.24,"l":11.44,"c":12.28,"v":227725},{"d":"2015-08-25","o":12.64,"h":12.88,"l":12,"c":12.04,"v":158400},{"d":"2015-08-26","o":12.32,"h":12.48,"l":12.12,"c":12.32,"v":161800},{"d":"2015-08-27","o":12.48,"h":12.76,"l":12.28,"c":12.6,"v":150150},{"d":"2015-08-28","o":12.52,"h":12.8,"l":12.44,"c":12.68,"v":87700},{"d":"2015-08-31","o":12.6,"h":13.2,"l":12.6,"c":13.04,"v":182250},{"d":"2015-09-01","o":12.8,"h":13,"l":12.56,"c":12.64,"v":128150},{"d":"2015-09-02","o":12.8,"h":13.04,"l":12.56,"c":12.96,"v":103575},{"d":"2015-09-03","o":12.84,"h":13.16,"l":12.84,"c":12.88,"v":132225},{"d":"2015-09-04","o":12.72,"h":13,"l":12.72,"c":12.92,"v":57875},{"d":"2015-09-08","o":13.24,"h":14,"l":13.16,"c":13.64,"v":478150},{"d":"2015-09-09","o":13.92,"h":13.92,"l":13.24,"c":13.24,"v":134275},{"d":"2015-09-10","o":13.2,"h":13.52,"l":13.08,"c":13.48,"v":75175},{"d":"2015-09-11","o":13.32,"h":13.64,"l":13.16,"c":13.4,"v":82975},{"d":"2015-09-14","o":13.4,"h":13.6,"l":13.04,"c":13.2,"v":84450},{"d":"2015-09-15","o":13.28,"h":13.6,"l":13.16,"c":13.56,"v":119300},{"d":"2015-09-16","o":13.48,"h":13.72,"l":13.32,"c":13.48,"v":193950},{"d":"2015-09-17","o":13.56,"h":13.64,"l":13.28,"c":13.32,"v":191025},{"d":"2015-09-18","o":13.2,"h":13.28,"l":11.6,"c":11.6,"v":500050},{"d":"2015-09-21","o":11.88,"h":12.24,"l":11.4,"c":11.72,"v":228400},{"d":"2015-09-22","o":11.44,"h":11.72,"l":10.64,"c":10.92,"v":452975},{"d":"2015-09-23","o":10.96,"h":11.48,"l":10.36,"c":10.56,"v":395675},{"d":"2015-09-24","o":10.48,"h":10.6,"l":9.88,"c":10.48,"v":386050},{"d":"2015-09-25","o":10.64,"h":10.76,"l":9.6,"c":9.88,"v":251350},{"d":"2015-09-28","o":9.92,"h":10.16,"l":9.48,"c":9.56,"v":214925},{"d":"2015-09-29","o":10.24,"h":11.12,"l":9.8,"c":10.68,"v":432075},{"d":"2015-09-30","o":10.88,"h":10.92,"l":10.56,"c":10.68,"v":201375},{"d":"2015-10-01","o":10.64,"h":10.84,"l":10.4,"c":10.56,"v":130300},{"d":"2015-10-02","o":10.44,"h":10.88,"l":10.32,"c":10.88,"v":125025},{"d":"2015-10-05","o":11.12,"h":11.2,"l":10.72,"c":11.08,"v":125475},{"d":"2015-10-06","o":11.24,"h":11.68,"l":10.84,"c":11.04,"v":153600},{"d":"2015-10-07","o":11,"h":11.28,"l":10.76,"c":11.24,"v":171475},{"d":"2015-10-08","o":11.12,"h":11.84,"l":11.12,"c":11.64,"v":166000},{"d":"2015-10-09","o":11.56,"h":11.64,"l":11.12,"c":11.12,"v":171975},{"d":"2015-10-12","o":11.08,"h":11.08,"l":10.52,"c":10.92,"v":167325},{"d":"2015-10-13","o":10.76,"h":11.08,"l":10.44,"c":10.48,"v":158375},{"d":"2015-10-14","o":10.4,"h":10.96,"l":10.4,"c":10.64,"v":168575},{"d":"2015-10-15","o":10.72,"h":11.2,"l":10.72,"c":11.16,"v":144225},{"d":"2015-10-16","o":11.24,"h":11.44,"l":11,"c":11.32,"v":138550},{"d":"2015-10-19","o":11.32,"h":11.6,"l":11.04,"c":11.24,"v":150925},{"d":"2015-10-20","o":11.2,"h":11.52,"l":11.16,"c":11.52,"v":143675},{"d":"2015-10-21","o":11.6,"h":11.68,"l":11.4,"c":11.52,"v":218975},{"d":"2015-10-22","o":11.6,"h":11.64,"l":11.24,"c":11.6,"v":234150},{"d":"2015-10-23","o":11.68,"h":12.08,"l":11.48,"c":12,"v":162350},{"d":"2015-10-26","o":11.8,"h":11.96,"l":11.72,"c":11.88,"v":117800},{"d":"2015-10-27","o":11.8,"h":11.88,"l":11.28,"c":11.36,"v":114400},{"d":"2015-10-28","o":11.4,"h":12.04,"l":11.4,"c":11.96,"v":150150},{"d":"2015-10-29","o":11.92,"h":12.04,"l":11.2,"c":11.24,"v":143750},{"d":"2015-10-30","o":11.24,"h":11.36,"l":11.16,"c":11.2,"v":79625},{"d":"2015-11-02","o":11.24,"h":11.92,"l":11.16,"c":11.76,"v":169300},{"d":"2015-11-03","o":11.68,"h":12.2,"l":11.6,"c":11.96,"v":242000},{"d":"2015-11-04","o":12,"h":12.4,"l":11.92,"c":12.24,"v":270175},{"d":"2015-11-05","o":10.48,"h":10.8,"l":9.04,"c":9.52,"v":1426600},{"d":"2015-11-06","o":9.52,"h":9.92,"l":9.4,"c":9.8,"v":340500},{"d":"2015-11-09","o":9.8,"h":9.8,"l":9.32,"c":9.36,"v":229825},{"d":"2015-11-10","o":9.4,"h":9.84,"l":9.2,"c":9.84,"v":302025},{"d":"2015-11-11","o":9.92,"h":9.92,"l":9.64,"c":9.68,"v":133550},{"d":"2015-11-12","o":9.68,"h":9.84,"l":9.48,"c":9.64,"v":176150},{"d":"2015-11-13","o":9.52,"h":9.76,"l":9.52,"c":9.6,"v":116225},{"d":"2015-11-16","o":9.56,"h":10,"l":9.44,"c":9.92,"v":206200},{"d":"2015-11-17","o":9.84,"h":10,"l":9.68,"c":9.96,"v":155525},{"d":"2015-11-18","o":9.92,"h":10.08,"l":9.72,"c":10.04,"v":259325},{"d":"2015-11-19","o":10,"h":10.12,"l":9.92,"c":10.12,"v":179975},{"d":"2015-11-20","o":10.16,"h":10.36,"l":10.04,"c":10.2,"v":99100},{"d":"2015-11-23","o":10.04,"h":10.12,"l":9.92,"c":9.92,"v":79000},{"d":"2015-11-24","o":9.88,"h":10.16,"l":9.8,"c":10.12,"v":73875},{"d":"2015-11-25","o":10.08,"h":10.24,"l":9.96,"c":10.24,"v":83650},{"d":"2015-11-27","o":10.2,"h":10.4,"l":10.16,"c":10.36,"v":25250},{"d":"2015-11-30","o":10.44,"h":10.68,"l":10.4,"c":10.56,"v":91100},{"d":"2015-12-01","o":10.6,"h":10.68,"l":10.4,"c":10.6,"v":85550},{"d":"2015-12-02","o":10.72,"h":11.04,"l":10.64,"c":10.84,"v":96300},{"d":"2015-12-03","o":10.84,"h":10.96,"l":10.28,"c":10.28,"v":144525},{"d":"2015-12-04","o":10.32,"h":10.68,"l":10.2,"c":10.48,"v":152800},{"d":"2015-12-07","o":10.52,"h":10.56,"l":9.88,"c":10.2,"v":164600},{"d":"2015-12-08","o":10.08,"h":10.2,"l":9.92,"c":10.04,"v":67875},{"d":"2015-12-09","o":10.04,"h":10.24,"l":9.88,"c":10.08,"v":70175},{"d":"2015-12-10","o":10.04,"h":10.24,"l":9.92,"c":10.04,"v":111450},{"d":"2015-12-11","o":9.84,"h":10.08,"l":9.84,"c":10,"v":103125},{"d":"2015-12-14","o":9.96,"h":10.08,"l":9.44,"c":9.52,"v":197700},{"d":"2015-12-15","o":9.6,"h":9.96,"l":9.6,"c":9.92,"v":83400},{"d":"2015-12-16","o":9.96,"h":10.2,"l":9.92,"c":10.12,"v":80375},{"d":"2015-12-17","o":10.12,"h":10.36,"l":9.96,"c":10.12,"v":106425},{"d":"2015-12-18","o":10.12,"h":10.6,"l":10.08,"c":10.4,"v":306725},{"d":"2015-12-21","o":10.52,"h":10.68,"l":10.32,"c":10.6,"v":116775},{"d":"2015-12-22","o":10.6,"h":10.72,"l":10.28,"c":10.68,"v":85050},{"d":"2015-12-23","o":10.68,"h":10.76,"l":10.56,"c":10.6,"v":67000},{"d":"2015-12-24","o":10.6,"h":10.76,"l":10.48,"c":10.68,"v":38950},{"d":"2015-12-28","o":10.68,"h":10.68,"l":10.28,"c":10.6,"v":101500},{"d":"2015-12-29","o":10.64,"h":10.8,"l":10.44,"c":10.8,"v":66050},{"d":"2015-12-30","o":10.76,"h":10.8,"l":10.36,"c":10.56,"v":80450},{"d":"2015-12-31","o":10.52,"h":10.68,"l":10.28,"c":10.36,"v":140575},{"d":"2016-01-04","o":10.2,"h":10.44,"l":10.12,"c":10.32,"v":129775},{"d":"2016-01-05","o":10.32,"h":10.32,"l":10,"c":10.2,"v":77825},{"d":"2016-01-06","o":10,"h":10.48,"l":9.88,"c":10.44,"v":132300},{"d":"2016-01-07","o":10.28,"h":10.44,"l":9.8,"c":9.88,"v":116575},{"d":"2016-01-08","o":9.92,"h":10.16,"l":9.32,"c":9.32,"v":118500},{"d":"2016-01-11","o":9.44,"h":9.88,"l":9.16,"c":9.52,"v":178725},{"d":"2016-01-12","o":9.84,"h":10.04,"l":9.28,"c":9.64,"v":228525},{"d":"2016-01-13","o":9.64,"h":9.76,"l":9.28,"c":9.72,"v":168875},{"d":"2016-01-14","o":9.68,"h":10.56,"l":9.64,"c":10.44,"v":244750},{"d":"2016-01-15","o":10.08,"h":10.72,"l":9.92,"c":10.6,"v":227475},{"d":"2016-01-19","o":10.8,"h":10.8,"l":9.92,"c":10.16,"v":180475},{"d":"2016-01-20","o":9.76,"h":10,"l":9.2,"c":9.72,"v":416725},{"d":"2016-01-21","o":9.76,"h":10,"l":9.48,"c":9.76,"v":135125},{"d":"2016-01-22","o":9.88,"h":10.4,"l":9.84,"c":10.32,"v":134300},{"d":"2016-01-25","o":10.24,"h":10.48,"l":9.92,"c":10,"v":70300},{"d":"2016-01-26","o":10.12,"h":10.52,"l":10.08,"c":10.24,"v":124100},{"d":"2016-01-27","o":10.24,"h":10.32,"l":9.96,"c":9.96,"v":98025},{"d":"2016-01-28","o":10.12,"h":10.24,"l":10,"c":10.08,"v":103300},{"d":"2016-01-29","o":10.12,"h":10.48,"l":10,"c":10.48,"v":225600},{"d":"2016-02-01","o":10.48,"h":10.52,"l":10.32,"c":10.48,"v":113500},{"d":"2016-02-02","o":10.52,"h":10.52,"l":10.12,"c":10.32,"v":116275},{"d":"2016-02-03","o":10.48,"h":10.56,"l":9.08,"c":9.6,"v":484225},{"d":"2016-02-04","o":9.68,"h":10.16,"l":9.4,"c":9.92,"v":185600},{"d":"2016-02-05","o":9.92,"h":9.92,"l":9.48,"c":9.68,"v":148750},{"d":"2016-02-08","o":9.64,"h":9.64,"l":7.16,"c":9.36,"v":245300},{"d":"2016-02-09","o":9.24,"h":9.36,"l":8.88,"c":9.12,"v":83025},{"d":"2016-02-10","o":9.24,"h":9.44,"l":8.88,"c":8.96,"v":110375},{"d":"2016-02-11","o":8.64,"h":9,"l":8.6,"c":9,"v":92225},{"d":"2016-02-12","o":9.28,"h":9.28,"l":8.8,"c":9.08,"v":127550},{"d":"2016-02-16","o":9.12,"h":9.48,"l":9.08,"c":9.48,"v":75725},{"d":"2016-02-17","o":9.52,"h":9.72,"l":9.4,"c":9.52,"v":93750},{"d":"2016-02-18","o":9.52,"h":9.68,"l":9.48,"c":9.64,"v":52675},{"d":"2016-02-19","o":9.64,"h":10.08,"l":9.64,"c":9.84,"v":97425},{"d":"2016-02-22","o":10,"h":10,"l":9.28,"c":9.4,"v":174275},{"d":"2016-02-23","o":9.4,"h":9.92,"l":9.4,"c":9.8,"v":102075},{"d":"2016-02-24","o":9.76,"h":10.04,"l":9.48,"c":10.04,"v":106125},{"d":"2016-02-25","o":10.12,"h":10.12,"l":9.68,"c":10,"v":72400},{"d":"2016-02-26","o":10,"h":10.28,"l":9.92,"c":10.08,"v":68250},{"d":"2016-02-29","o":10,"h":10.12,"l":9.8,"c":10,"v":141275},{"d":"2016-03-01","o":10,"h":10.8,"l":9.92,"c":10.52,"v":123650},{"d":"2016-03-02","o":10.6,"h":10.8,"l":10.52,"c":10.64,"v":77675},{"d":"2016-03-03","o":10.72,"h":11.2,"l":10.6,"c":10.92,"v":148125},{"d":"2016-03-04","o":11,"h":11,"l":10.6,"c":10.72,"v":69700},{"d":"2016-03-07","o":9.96,"h":10.8,"l":9.8,"c":10.48,"v":151400},{"d":"2016-03-08","o":10.8,"h":11.4,"l":10.64,"c":11.08,"v":230775},{"d":"2016-03-09","o":11.08,"h":11.32,"l":11.04,"c":11.16,"v":102050},{"d":"2016-03-10","o":11.2,"h":11.2,"l":10.76,"c":10.96,"v":60000},{"d":"2016-03-11","o":11.08,"h":11.16,"l":10.6,"c":11.08,"v":73250},{"d":"2016-03-14","o":10.96,"h":11.16,"l":10.84,"c":11.04,"v":53250},{"d":"2016-03-15","o":11,"h":11,"l":10.56,"c":10.64,"v":72100},{"d":"2016-03-16","o":10.68,"h":10.88,"l":10.6,"c":10.76,"v":64850},{"d":"2016-03-17","o":10.68,"h":10.88,"l":10.56,"c":10.84,"v":70450},{"d":"2016-03-18","o":10.96,"h":11.44,"l":10.84,"c":11.4,"v":193475},{"d":"2016-03-21","o":11.32,"h":11.6,"l":11.24,"c":11.24,"v":97375},{"d":"2016-03-22","o":11.24,"h":11.32,"l":10.88,"c":11.04,"v":73375},{"d":"2016-03-23","o":11.04,"h":11.04,"l":10.56,"c":10.56,"v":135550},{"d":"2016-03-24","o":10.56,"h":10.68,"l":10.28,"c":10.32,"v":106500},{"d":"2016-03-28","o":10.32,"h":10.88,"l":10.32,"c":10.76,"v":90100},{"d":"2016-03-29","o":10.68,"h":11.04,"l":10.48,"c":10.92,"v":132525},{"d":"2016-03-30","o":11.04,"h":11.28,"l":11,"c":11.24,"v":112975},{"d":"2016-03-31","o":11.32,"h":11.32,"l":11.08,"c":11.2,"v":109450},{"d":"2016-04-01","o":11.08,"h":11.28,"l":11.08,"c":11.2,"v":92975},{"d":"2016-04-04","o":11.24,"h":11.28,"l":11.12,"c":11.16,"v":66225},{"d":"2016-04-05","o":11.12,"h":11.16,"l":10.96,"c":10.96,"v":90700},{"d":"2016-04-06","o":10.92,"h":11.28,"l":10.88,"c":11.24,"v":150575},{"d":"2016-04-07","o":11.04,"h":11.16,"l":10.84,"c":11,"v":121950},{"d":"2016-04-08","o":11.04,"h":11.2,"l":10.76,"c":10.84,"v":66225},{"d":"2016-04-11","o":10.8,"h":11.08,"l":10.64,"c":10.72,"v":50650},{"d":"2016-04-12","o":10.72,"h":11.16,"l":10.72,"c":10.92,"v":75875},{"d":"2016-04-13","o":11.04,"h":11.24,"l":10.84,"c":11.24,"v":85625},{"d":"2016-04-14","o":11.2,"h":11.36,"l":11,"c":11.28,"v":62100},{"d":"2016-04-15","o":11.2,"h":11.36,"l":11.2,"c":11.28,"v":71525},{"d":"2016-04-18","o":11.28,"h":11.52,"l":11.28,"c":11.44,"v":44450},{"d":"2016-04-19","o":11.48,"h":11.76,"l":11.36,"c":11.6,"v":84625},{"d":"2016-04-20","o":11.52,"h":11.72,"l":11.36,"c":11.64,"v":76500},{"d":"2016-04-21","o":11.64,"h":11.64,"l":11.28,"c":11.48,"v":70150},{"d":"2016-04-22","o":11.48,"h":11.68,"l":11.4,"c":11.6,"v":74025},{"d":"2016-04-25","o":11.52,"h":11.92,"l":11.52,"c":11.6,"v":77400},{"d":"2016-04-26","o":11.6,"h":11.8,"l":11.44,"c":11.76,"v":46025},{"d":"2016-04-27","o":11.6,"h":11.92,"l":11.52,"c":11.88,"v":75425},{"d":"2016-04-28","o":11.48,"h":11.8,"l":11.32,"c":11.36,"v":119400},{"d":"2016-04-29","o":11.44,"h":11.48,"l":11.12,"c":11.44,"v":82225},{"d":"2016-05-02","o":11.56,"h":11.8,"l":10.8,"c":10.96,"v":262850},{"d":"2016-05-03","o":10.64,"h":10.96,"l":10.16,"c":10.4,"v":190400},{"d":"2016-05-04","o":10.28,"h":10.4,"l":9.4,"c":9.88,"v":383300},{"d":"2016-05-05","o":9.84,"h":10.28,"l":9.84,"c":10.24,"v":145450},{"d":"2016-05-06","o":10.16,"h":10.2,"l":9.6,"c":10,"v":204950},{"d":"2016-05-09","o":9.88,"h":10.08,"l":9.64,"c":9.88,"v":162300},{"d":"2016-05-10","o":9.84,"h":10.04,"l":9.68,"c":9.92,"v":102125},{"d":"2016-05-11","o":9.88,"h":9.96,"l":9.64,"c":9.68,"v":49725},{"d":"2016-05-12","o":9.68,"h":9.8,"l":9.28,"c":9.52,"v":107025},{"d":"2016-05-13","o":9.52,"h":9.68,"l":9.4,"c":9.6,"v":47475},{"d":"2016-05-16","o":9.6,"h":9.8,"l":9.48,"c":9.64,"v":81850},{"d":"2016-05-17","o":9.6,"h":9.6,"l":8.92,"c":9.16,"v":150875},{"d":"2016-05-18","o":9.04,"h":9.4,"l":9.04,"c":9.2,"v":140475},{"d":"2016-05-19","o":9.12,"h":9.28,"l":9.12,"c":9.2,"v":79250},{"d":"2016-05-20","o":9.28,"h":9.8,"l":9.28,"c":9.68,"v":74000},{"d":"2016-05-23","o":9.76,"h":10.04,"l":9.64,"c":10,"v":79150},{"d":"2016-05-24","o":10.12,"h":10.56,"l":10.04,"c":10.44,"v":108775},{"d":"2016-05-25","o":10.4,"h":10.64,"l":10.32,"c":10.56,"v":72900},{"d":"2016-05-26","o":10.52,"h":10.76,"l":10.44,"c":10.72,"v":141700},{"d":"2016-05-27","o":10.64,"h":10.88,"l":10.08,"c":10.72,"v":77600},{"d":"2016-05-31","o":10.76,"h":10.8,"l":10.36,"c":10.8,"v":94100},{"d":"2016-06-01","o":10.64,"h":11.08,"l":10.64,"c":11.04,"v":118200},{"d":"2016-06-02","o":10.96,"h":11.4,"l":10.84,"c":11.32,"v":108975},{"d":"2016-06-03","o":11.24,"h":11.32,"l":11,"c":11.08,"v":180775},{"d":"2016-06-06","o":11.04,"h":11.44,"l":10.84,"c":11.24,"v":119550},{"d":"2016-06-07","o":11.16,"h":11.36,"l":11,"c":11.12,"v":278200},{"d":"2016-06-08","o":11.12,"h":11.2,"l":10.92,"c":11.12,"v":38800},{"d":"2016-06-09","o":11.04,"h":11.12,"l":10.88,"c":10.96,"v":49450},{"d":"2016-06-10","o":10.92,"h":10.92,"l":10.6,"c":10.64,"v":65150},{"d":"2016-06-13","o":10.56,"h":10.8,"l":10.56,"c":10.64,"v":55200},{"d":"2016-06-14","o":10.6,"h":10.84,"l":10.56,"c":10.72,"v":60225},{"d":"2016-06-15","o":10.68,"h":11,"l":10.48,"c":10.96,"v":96600},{"d":"2016-06-16","o":10.96,"h":11,"l":10.48,"c":10.68,"v":85550},{"d":"2016-06-17","o":10.68,"h":10.84,"l":10.32,"c":10.68,"v":124225},{"d":"2016-06-20","o":10.76,"h":11.16,"l":10.76,"c":10.96,"v":58925},{"d":"2016-06-21","o":10.96,"h":11,"l":10.8,"c":10.96,"v":69925},{"d":"2016-06-22","o":10.92,"h":11.12,"l":10.88,"c":10.88,"v":77950},{"d":"2016-06-23","o":11,"h":11.2,"l":11,"c":11.2,"v":90950},{"d":"2016-06-24","o":10.2,"h":10.84,"l":10.04,"c":10.64,"v":253050},{"d":"2016-06-27","o":10.4,"h":10.4,"l":9.68,"c":10.08,"v":147900},{"d":"2016-06-28","o":10.16,"h":10.48,"l":10.16,"c":10.32,"v":143275},{"d":"2016-06-29","o":10.4,"h":10.68,"l":10.4,"c":10.52,"v":71200},{"d":"2016-06-30","o":10.52,"h":10.76,"l":10.32,"c":10.76,"v":138750},{"d":"2016-07-01","o":10.7,"h":11.09,"l":10.55,"c":10.93,"v":177500},{"d":"2016-07-05","o":10.92,"h":10.92,"l":10.04,"c":10.11,"v":121800},{"d":"2016-07-06","o":10.02,"h":10.08,"l":9.82,"c":9.92,"v":118200},{"d":"2016-07-07","o":9.93,"h":10.07,"l":9.68,"c":9.91,"v":109600},{"d":"2016-07-08","o":10.05,"h":10.34,"l":10,"c":10.31,"v":128200},{"d":"2016-07-11","o":10.4,"h":10.69,"l":10.4,"c":10.67,"v":91700},{"d":"2016-07-12","o":10.71,"h":10.73,"l":10.22,"c":10.3,"v":174600},{"d":"2016-07-13","o":10.38,"h":10.57,"l":10.15,"c":10.48,"v":302300},{"d":"2016-07-14","o":10.55,"h":10.72,"l":10.51,"c":10.58,"v":94300},{"d":"2016-07-15","o":10.65,"h":10.65,"l":10.49,"c":10.54,"v":95600},{"d":"2016-07-18","o":10.51,"h":10.74,"l":9.88,"c":10.59,"v":115700},{"d":"2016-07-19","o":10.53,"h":10.78,"l":10.47,"c":10.55,"v":71200},{"d":"2016-07-20","o":10.55,"h":10.93,"l":10.55,"c":10.71,"v":101300},{"d":"2016-07-21","o":10.66,"h":10.81,"l":10.48,"c":10.56,"v":59400},{"d":"2016-07-22","o":10.53,"h":10.74,"l":10.46,"c":10.69,"v":49000},{"d":"2016-07-25","o":10.67,"h":10.78,"l":10.64,"c":10.71,"v":51100},{"d":"2016-07-26","o":10.68,"h":10.88,"l":10.62,"c":10.73,"v":100900},{"d":"2016-07-27","o":10.73,"h":10.85,"l":10.6,"c":10.64,"v":78400},{"d":"2016-07-28","o":10.62,"h":10.8,"l":10.57,"c":10.77,"v":164000},{"d":"2016-07-29","o":10.76,"h":10.78,"l":10.62,"c":10.7,"v":86500},{"d":"2016-08-01","o":10.68,"h":10.73,"l":10.43,"c":10.66,"v":83300},{"d":"2016-08-02","o":10.68,"h":11.08,"l":10.43,"c":10.85,"v":312200},{"d":"2016-08-03","o":11.05,"h":11.49,"l":10.75,"c":11.02,"v":499900},{"d":"2016-08-04","o":10.99,"h":11.19,"l":10.75,"c":11.13,"v":233100},{"d":"2016-08-05","o":11.15,"h":11.88,"l":11.15,"c":11.53,"v":359400},{"d":"2016-08-08","o":11.69,"h":12.19,"l":11.65,"c":11.97,"v":320200},{"d":"2016-08-09","o":11.96,"h":12.18,"l":11.89,"c":12.05,"v":191100},{"d":"2016-08-10","o":12.02,"h":12.02,"l":11.56,"c":11.7,"v":121100},{"d":"2016-08-11","o":11.69,"h":11.8,"l":11.62,"c":11.75,"v":130200},{"d":"2016-08-12","o":11.73,"h":12.1,"l":11.59,"c":12.05,"v":158400},{"d":"2016-08-15","o":12.05,"h":12.15,"l":11.72,"c":11.85,"v":165600},{"d":"2016-08-16","o":11.77,"h":11.94,"l":11.7,"c":11.75,"v":122000},{"d":"2016-08-17","o":11.72,"h":11.72,"l":11.43,"c":11.45,"v":173900},{"d":"2016-08-18","o":11.38,"h":11.73,"l":11.25,"c":11.71,"v":160500},{"d":"2016-08-19","o":11.7,"h":11.99,"l":11.7,"c":11.76,"v":110900},{"d":"2016-08-22","o":11.84,"h":11.98,"l":11.62,"c":11.9,"v":121600},{"d":"2016-08-23","o":11.91,"h":12.05,"l":11.88,"c":11.9,"v":83700},{"d":"2016-08-24","o":11.92,"h":11.94,"l":11.7,"c":11.72,"v":53100},{"d":"2016-08-25","o":11.71,"h":11.85,"l":11.7,"c":11.76,"v":76900},{"d":"2016-08-26","o":11.8,"h":11.92,"l":11.65,"c":11.79,"v":97500},{"d":"2016-08-29","o":11.85,"h":11.86,"l":11.71,"c":11.74,"v":36300},{"d":"2016-08-30","o":11.78,"h":11.85,"l":11.65,"c":11.72,"v":83600},{"d":"2016-08-31","o":11.73,"h":11.84,"l":11.59,"c":11.73,"v":124400},{"d":"2016-09-01","o":11.76,"h":12.17,"l":11.64,"c":12,"v":173700},{"d":"2016-09-02","o":12.16,"h":12.25,"l":11.99,"c":12.09,"v":114600},{"d":"2016-09-06","o":12.18,"h":12.23,"l":11.9,"c":12.17,"v":140300},{"d":"2016-09-07","o":12.2,"h":12.35,"l":12.1,"c":12.34,"v":124600},{"d":"2016-09-08","o":12.35,"h":12.68,"l":12.2,"c":12.65,"v":200200},{"d":"2016-09-09","o":12.5,"h":12.7,"l":11.76,"c":12,"v":156900},{"d":"2016-09-12","o":11.88,"h":12.16,"l":11.82,"c":12.1,"v":148900},{"d":"2016-09-13","o":12.06,"h":12.8,"l":12.06,"c":12.73,"v":331500},{"d":"2016-09-14","o":12.73,"h":12.73,"l":12.01,"c":12.11,"v":179600},{"d":"2016-09-15","o":12.12,"h":12.35,"l":12.1,"c":12.35,"v":105600},{"d":"2016-09-16","o":12.33,"h":12.39,"l":12.17,"c":12.28,"v":120400},{"d":"2016-09-19","o":12.35,"h":12.49,"l":12.23,"c":12.45,"v":84500},{"d":"2016-09-20","o":12.47,"h":12.54,"l":12.4,"c":12.49,"v":89000},{"d":"2016-09-21","o":12.48,"h":12.77,"l":12.41,"c":12.76,"v":94600},{"d":"2016-09-22","o":12.8,"h":13.47,"l":12.76,"c":13.43,"v":247800},{"d":"2016-09-23","o":13.31,"h":13.38,"l":13.09,"c":13.1,"v":116000},{"d":"2016-09-26","o":12.97,"h":12.98,"l":12.34,"c":12.85,"v":101500},{"d":"2016-09-27","o":12.89,"h":13.18,"l":12.86,"c":13.16,"v":106500},{"d":"2016-09-28","o":13.12,"h":13.25,"l":13,"c":13.16,"v":104400},{"d":"2016-09-29","o":12.98,"h":13.34,"l":12.86,"c":13.25,"v":190300},{"d":"2016-09-30","o":13.35,"h":13.37,"l":13.2,"c":13.28,"v":248200},{"d":"2016-10-03","o":13.25,"h":13.93,"l":13.24,"c":13.89,"v":181200},{"d":"2016-10-04","o":14,"h":14.14,"l":13.67,"c":13.75,"v":197800},{"d":"2016-10-05","o":13.86,"h":14.07,"l":13.78,"c":13.89,"v":99400},{"d":"2016-10-06","o":13.92,"h":13.98,"l":13.75,"c":13.95,"v":59000},{"d":"2016-10-07","o":13.89,"h":13.91,"l":13.67,"c":13.76,"v":67000},{"d":"2016-10-10","o":13.89,"h":14.04,"l":13.87,"c":13.98,"v":68400},{"d":"2016-10-11","o":13.91,"h":13.96,"l":13.48,"c":13.61,"v":115500},{"d":"2016-10-12","o":13.58,"h":13.8,"l":13.46,"c":13.77,"v":38700},{"d":"2016-10-13","o":13.65,"h":13.75,"l":13.46,"c":13.57,"v":74200},{"d":"2016-10-14","o":13.61,"h":13.85,"l":13.58,"c":13.72,"v":109600},{"d":"2016-10-17","o":13.75,"h":13.85,"l":13.58,"c":13.75,"v":78600},{"d":"2016-10-18","o":13.9,"h":13.9,"l":13.65,"c":13.75,"v":55800},{"d":"2016-10-19","o":13.8,"h":13.88,"l":13.3,"c":13.7,"v":88200},{"d":"2016-10-20","o":13.7,"h":13.7,"l":13.48,"c":13.6,"v":74200},{"d":"2016-10-21","o":13.45,"h":13.6,"l":13.3,"c":13.55,"v":57500},{"d":"2016-10-24","o":13.55,"h":14.1,"l":13.55,"c":13.85,"v":87900},{"d":"2016-10-25","o":13.75,"h":14,"l":13.65,"c":13.95,"v":74100},{"d":"2016-10-26","o":13.9,"h":13.9,"l":12.9,"c":13.5,"v":91500},{"d":"2016-10-27","o":13.65,"h":13.75,"l":13.3,"c":13.3,"v":69600},{"d":"2016-10-28","o":13.35,"h":13.6,"l":13.2,"c":13.3,"v":67100},{"d":"2016-10-31","o":13.3,"h":13.7,"l":13.1,"c":13.65,"v":143800},{"d":"2016-11-01","o":13.9,"h":14.3,"l":13.55,"c":14.2,"v":246400},{"d":"2016-11-02","o":14.15,"h":14.2,"l":13.37,"c":13.45,"v":159000},{"d":"2016-11-03","o":12.75,"h":12.75,"l":11.05,"c":11.2,"v":587600},{"d":"2016-11-04","o":11.25,"h":11.85,"l":11.25,"c":11.55,"v":338400},{"d":"2016-11-07","o":11.55,"h":12.25,"l":11.55,"c":12.05,"v":196500},{"d":"2016-11-08","o":12.15,"h":12.5,"l":12,"c":12.4,"v":91700},{"d":"2016-11-09","o":12.1,"h":12.75,"l":11.81,"c":12.65,"v":199500},{"d":"2016-11-10","o":12.85,"h":13,"l":12.25,"c":12.8,"v":183100},{"d":"2016-11-11","o":12.9,"h":13.55,"l":12.9,"c":13.5,"v":193000},{"d":"2016-11-14","o":13.55,"h":13.7,"l":13.16,"c":13.5,"v":150900},{"d":"2016-11-15","o":13.75,"h":14,"l":13.45,"c":14,"v":189400},{"d":"2016-11-16","o":13.8,"h":14.3,"l":13.8,"c":14.15,"v":163500},{"d":"2016-11-17","o":14.25,"h":14.25,"l":13.8,"c":13.9,"v":134900},{"d":"2016-11-18","o":14,"h":14.08,"l":13.8,"c":13.95,"v":135700},{"d":"2016-11-21","o":14.05,"h":14.05,"l":13.75,"c":13.9,"v":55100},{"d":"2016-11-22","o":13.95,"h":14.1,"l":13.85,"c":13.95,"v":103000},{"d":"2016-11-23","o":13.95,"h":13.95,"l":13.7,"c":13.9,"v":60100},{"d":"2016-11-25","o":13.85,"h":13.9,"l":13.65,"c":13.8,"v":49900},{"d":"2016-11-28","o":13.65,"h":13.9,"l":13.4,"c":13.7,"v":51700},{"d":"2016-11-29","o":13.75,"h":13.9,"l":13.6,"c":13.65,"v":43600},{"d":"2016-11-30","o":13.6,"h":13.85,"l":13.4,"c":13.65,"v":123400},{"d":"2016-12-01","o":13.7,"h":13.8,"l":12.65,"c":12.8,"v":95000},{"d":"2016-12-02","o":12.75,"h":13.2,"l":12.7,"c":13,"v":100400},{"d":"2016-12-05","o":13.2,"h":13.55,"l":12.95,"c":13.3,"v":110800},{"d":"2016-12-06","o":13.45,"h":13.45,"l":13,"c":13.25,"v":106300},{"d":"2016-12-07","o":13.1,"h":13.5,"l":13.1,"c":13.45,"v":66800},{"d":"2016-12-08","o":13.4,"h":13.9,"l":13.11,"c":13.75,"v":131200},{"d":"2016-12-09","o":13.9,"h":13.9,"l":13.6,"c":13.8,"v":84900},{"d":"2016-12-12","o":13.75,"h":13.8,"l":13.45,"c":13.65,"v":48400},{"d":"2016-12-13","o":13.6,"h":13.85,"l":13.55,"c":13.85,"v":89700},{"d":"2016-12-14","o":13.75,"h":13.78,"l":13.48,"c":13.6,"v":70700},{"d":"2016-12-15","o":13.6,"h":13.95,"l":13.6,"c":13.85,"v":137100},{"d":"2016-12-16","o":13.85,"h":14.2,"l":13.6,"c":13.7,"v":214000},{"d":"2016-12-19","o":13.65,"h":14.2,"l":13.65,"c":14.05,"v":108700},{"d":"2016-12-20","o":14.1,"h":14.4,"l":13.95,"c":14.1,"v":79500},{"d":"2016-12-21","o":13.95,"h":14.15,"l":13.95,"c":14,"v":46700},{"d":"2016-12-22","o":14,"h":14.4,"l":13.7,"c":14,"v":92200},{"d":"2016-12-23","o":13.95,"h":14.15,"l":13.8,"c":14.15,"v":51600},{"d":"2016-12-27","o":14.05,"h":14.68,"l":14.05,"c":14.3,"v":121400},{"d":"2016-12-28","o":14.4,"h":14.4,"l":14.05,"c":14.1,"v":38900},{"d":"2016-12-29","o":14.1,"h":14.48,"l":14.05,"c":14.45,"v":63300},{"d":"2016-12-30","o":14.35,"h":14.6,"l":14,"c":14.55,"v":174300},{"d":"2017-01-03","o":14.65,"h":14.65,"l":14,"c":14.15,"v":166600},{"d":"2017-01-04","o":14.3,"h":14.6,"l":14.2,"c":14.5,"v":96100},{"d":"2017-01-05","o":14.55,"h":14.63,"l":14.2,"c":14.35,"v":188800},{"d":"2017-01-06","o":14.45,"h":14.6,"l":14.25,"c":14.5,"v":89900},{"d":"2017-01-09","o":14.45,"h":14.95,"l":14.45,"c":14.7,"v":167100},{"d":"2017-01-10","o":14.75,"h":15,"l":14.55,"c":14.9,"v":201600},{"d":"2017-01-11","o":14.95,"h":16.55,"l":14.95,"c":16.5,"v":471000},{"d":"2017-01-12","o":16.3,"h":16.4,"l":15.2,"c":16.05,"v":171400},{"d":"2017-01-13","o":15.55,"h":16.15,"l":15.3,"c":15.9,"v":220900},{"d":"2017-01-17","o":16.05,"h":16.05,"l":15.4,"c":15.55,"v":163200},{"d":"2017-01-18","o":15.6,"h":16.2,"l":15.55,"c":15.9,"v":206300},{"d":"2017-01-19","o":15.85,"h":15.94,"l":15.25,"c":15.45,"v":99400},{"d":"2017-01-20","o":15.45,"h":15.8,"l":15.2,"c":15.25,"v":172600},{"d":"2017-01-23","o":15.25,"h":15.45,"l":15.1,"c":15.25,"v":214600},{"d":"2017-01-24","o":15.4,"h":15.75,"l":15.25,"c":15.65,"v":94800},{"d":"2017-01-25","o":15.85,"h":15.88,"l":15.45,"c":15.75,"v":128700},{"d":"2017-01-26","o":15.75,"h":15.75,"l":15.45,"c":15.5,"v":86600},{"d":"2017-01-27","o":15.45,"h":15.73,"l":15.41,"c":15.55,"v":125200},{"d":"2017-01-30","o":15.5,"h":15.5,"l":14.8,"c":15.3,"v":212600},{"d":"2017-01-31","o":15.05,"h":15.33,"l":14.9,"c":15.2,"v":97300},{"d":"2017-02-01","o":15.35,"h":15.7,"l":15.25,"c":15.65,"v":171400},{"d":"2017-02-02","o":16.45,"h":16.5,"l":15.9,"c":16.35,"v":666500},{"d":"2017-02-03","o":16.5,"h":16.75,"l":16.35,"c":16.65,"v":339800},{"d":"2017-02-06","o":16.75,"h":16.95,"l":16.3,"c":16.35,"v":452900},{"d":"2017-02-07","o":16.45,"h":16.7,"l":15.73,"c":15.95,"v":231800},{"d":"2017-02-08","o":15.95,"h":16.05,"l":15.57,"c":15.9,"v":151300},{"d":"2017-02-09","o":15.85,"h":16.1,"l":15.75,"c":15.75,"v":116500},{"d":"2017-02-10","o":15.9,"h":16.2,"l":15.65,"c":16.1,"v":147800},{"d":"2017-02-13","o":16.35,"h":16.8,"l":16.16,"c":16.3,"v":314600},{"d":"2017-02-14","o":16.15,"h":16.4,"l":16.05,"c":16.05,"v":180700},{"d":"2017-02-15","o":16,"h":16.35,"l":15.9,"c":16.25,"v":233600},{"d":"2017-02-16","o":16.15,"h":16.15,"l":15.51,"c":15.8,"v":233500},{"d":"2017-02-17","o":15.8,"h":15.98,"l":15.5,"c":15.8,"v":100500},{"d":"2017-02-21","o":15.55,"h":16.25,"l":15.55,"c":15.9,"v":274500},{"d":"2017-02-22","o":15.9,"h":16.4,"l":15.75,"c":16.2,"v":162100},{"d":"2017-02-23","o":16.3,"h":16.4,"l":15.9,"c":16.2,"v":184500},{"d":"2017-02-24","o":16,"h":16.1,"l":15.6,"c":15.8,"v":137500},{"d":"2017-02-27","o":15.9,"h":16.35,"l":15.85,"c":16,"v":243900},{"d":"2017-02-28","o":16,"h":16,"l":15.4,"c":15.45,"v":226100},{"d":"2017-03-01","o":15.75,"h":16,"l":15.6,"c":15.95,"v":250500},{"d":"2017-03-02","o":15.95,"h":15.95,"l":15.45,"c":15.55,"v":127100},{"d":"2017-03-03","o":15.5,"h":15.55,"l":15.15,"c":15.25,"v":117700},{"d":"2017-03-06","o":15.05,"h":15.2,"l":14.85,"c":15.05,"v":244600},{"d":"2017-03-07","o":15,"h":15.5,"l":14.9,"c":15.3,"v":103700},{"d":"2017-03-08","o":15.4,"h":15.45,"l":15,"c":15.05,"v":85500},{"d":"2017-03-09","o":15,"h":15.2,"l":14.75,"c":14.8,"v":70800},{"d":"2017-03-10","o":14.85,"h":15.1,"l":14.75,"c":14.85,"v":79300},{"d":"2017-03-13","o":14.7,"h":14.95,"l":14.6,"c":14.75,"v":116200},{"d":"2017-03-14","o":14.75,"h":15.07,"l":14.62,"c":14.8,"v":78400},{"d":"2017-03-15","o":14.85,"h":15.55,"l":14.7,"c":15.45,"v":155600},{"d":"2017-03-16","o":15.55,"h":16.25,"l":15.5,"c":15.95,"v":342600},{"d":"2017-03-17","o":15.8,"h":16.1,"l":15.65,"c":16.05,"v":215000},{"d":"2017-03-20","o":16,"h":16.1,"l":15.59,"c":16.05,"v":96500},{"d":"2017-03-21","o":16.1,"h":16.2,"l":15.8,"c":15.9,"v":227500},{"d":"2017-03-22","o":15.85,"h":16.05,"l":15.45,"c":15.7,"v":114400},{"d":"2017-03-23","o":15.75,"h":15.8,"l":15.5,"c":15.75,"v":130800},{"d":"2017-03-24","o":15.9,"h":16.5,"l":15.9,"c":16.3,"v":235100},{"d":"2017-03-27","o":15.95,"h":16.8,"l":15.9,"c":16.8,"v":250100},{"d":"2017-03-28","o":16.6,"h":16.8,"l":16.3,"c":16.65,"v":200500},{"d":"2017-03-29","o":16.65,"h":16.8,"l":16.5,"c":16.7,"v":114600},{"d":"2017-03-30","o":16.75,"h":18.15,"l":16.73,"c":18.05,"v":541800},{"d":"2017-03-31","o":18.05,"h":18.9,"l":17.85,"c":18.8,"v":493800},{"d":"2017-04-03","o":18.9,"h":19,"l":18.2,"c":18.6,"v":463300},{"d":"2017-04-04","o":18.55,"h":18.65,"l":18.15,"c":18.5,"v":240500},{"d":"2017-04-05","o":18.55,"h":18.65,"l":17.75,"c":17.85,"v":262000},{"d":"2017-04-06","o":17.8,"h":18.35,"l":17.65,"c":18.1,"v":172700},{"d":"2017-04-07","o":17.9,"h":18.15,"l":17.65,"c":17.95,"v":276100},{"d":"2017-04-10","o":18,"h":18.6,"l":17.95,"c":18.05,"v":226500},{"d":"2017-04-11","o":18,"h":18.35,"l":17.8,"c":18.05,"v":149400},{"d":"2017-04-12","o":18.05,"h":18.05,"l":17.75,"c":17.8,"v":78100},{"d":"2017-04-13","o":17.8,"h":18.4,"l":17.7,"c":18.15,"v":268100},{"d":"2017-04-17","o":18.15,"h":18.4,"l":18,"c":18.35,"v":256500},{"d":"2017-04-18","o":18.2,"h":18.4,"l":18.05,"c":18.25,"v":292100},{"d":"2017-04-19","o":18.4,"h":18.9,"l":18.2,"c":18.5,"v":200500},{"d":"2017-04-20","o":18.65,"h":18.83,"l":18.4,"c":18.7,"v":244700},{"d":"2017-04-21","o":18.7,"h":18.85,"l":18.5,"c":18.6,"v":266900},{"d":"2017-04-24","o":18.9,"h":19.25,"l":18.65,"c":18.85,"v":310700},{"d":"2017-04-25","o":19,"h":19.25,"l":18.88,"c":19.05,"v":155900},{"d":"2017-04-26","o":19.1,"h":19.3,"l":18.95,"c":19.25,"v":130800},{"d":"2017-04-27","o":19.4,"h":19.8,"l":19.26,"c":19.7,"v":223400},{"d":"2017-04-28","o":19.75,"h":19.75,"l":19.15,"c":19.25,"v":181900},{"d":"2017-05-01","o":19.25,"h":20.1,"l":19.25,"c":20,"v":318000},{"d":"2017-05-02","o":19.95,"h":20.1,"l":19.2,"c":19.45,"v":188200},{"d":"2017-05-03","o":19.3,"h":19.5,"l":18.85,"c":19.3,"v":182500},{"d":"2017-05-04","o":19.4,"h":19.8,"l":19.3,"c":19.7,"v":363600},{"d":"2017-05-05","o":20.5,"h":22.85,"l":20.45,"c":21.55,"v":1258800},{"d":"2017-05-08","o":21.75,"h":22.2,"l":21.38,"c":21.45,"v":544800},{"d":"2017-05-09","o":21.5,"h":21.65,"l":20.6,"c":21.05,"v":597400},{"d":"2017-05-10","o":20.8,"h":21.45,"l":20.8,"c":20.9,"v":570700},{"d":"2017-05-11","o":20.85,"h":21.25,"l":20.75,"c":21.15,"v":510500},{"d":"2017-05-12","o":21.2,"h":21.6,"l":21.1,"c":21.1,"v":511100},{"d":"2017-05-15","o":21.35,"h":21.5,"l":21.08,"c":21.4,"v":570900},{"d":"2017-05-16","o":21.45,"h":21.88,"l":21.33,"c":21.75,"v":489000},{"d":"2017-05-17","o":21.45,"h":21.65,"l":20.65,"c":20.75,"v":374700},{"d":"2017-05-18","o":20.75,"h":21.45,"l":20.55,"c":21.35,"v":526600},{"d":"2017-05-19","o":21.4,"h":21.85,"l":21.4,"c":21.4,"v":527700},{"d":"2017-05-22","o":21.4,"h":21.7,"l":21.23,"c":21.55,"v":323100},{"d":"2017-05-23","o":21.65,"h":21.75,"l":21.1,"c":21.3,"v":244700},{"d":"2017-05-24","o":21.3,"h":22.05,"l":21,"c":21.9,"v":555500},{"d":"2017-05-25","o":22.15,"h":22.35,"l":21.85,"c":22,"v":394000},{"d":"2017-05-26","o":22,"h":22.45,"l":21.8,"c":22.35,"v":459400},{"d":"2017-05-30","o":22.4,"h":22.45,"l":21.75,"c":21.8,"v":230800},{"d":"2017-05-31","o":21.95,"h":22.15,"l":21.4,"c":21.75,"v":631700},{"d":"2017-06-01","o":21.75,"h":22.35,"l":21.65,"c":22.3,"v":384500},{"d":"2017-06-02","o":22.25,"h":24.09,"l":22.25,"c":23.5,"v":721300},{"d":"2017-06-05","o":23.6,"h":23.9,"l":23.3,"c":23.8,"v":592800},{"d":"2017-06-06","o":23.65,"h":24.75,"l":23.21,"c":24.45,"v":1155700},{"d":"2017-06-07","o":24.7,"h":24.93,"l":24.2,"c":24.75,"v":445600},{"d":"2017-06-08","o":24.9,"h":25.85,"l":24.6,"c":25.65,"v":487700},{"d":"2017-06-09","o":25.85,"h":26.53,"l":23.5,"c":24.1,"v":924900},{"d":"2017-06-12","o":24.4,"h":25,"l":23.5,"c":24.15,"v":659500},{"d":"2017-06-13","o":24.25,"h":24.7,"l":23.6,"c":24.1,"v":497600},{"d":"2017-06-14","o":24.1,"h":24.2,"l":22.8,"c":23.3,"v":505800},{"d":"2017-06-15","o":22.8,"h":23.18,"l":22.01,"c":22.7,"v":337800},{"d":"2017-06-16","o":22.9,"h":23.65,"l":22.63,"c":23.55,"v":628000},{"d":"2017-06-19","o":23.75,"h":24.3,"l":23.4,"c":24,"v":562900},{"d":"2017-06-20","o":24.2,"h":24.25,"l":23.2,"c":23.4,"v":260200},{"d":"2017-06-21","o":23.5,"h":23.9,"l":23.35,"c":23.5,"v":198200},{"d":"2017-06-22","o":23.55,"h":23.65,"l":23.2,"c":23.4,"v":239600},{"d":"2017-06-23","o":23.35,"h":23.95,"l":23.1,"c":23.7,"v":1357500},{"d":"2017-06-26","o":23.8,"h":24.05,"l":23.25,"c":23.35,"v":715600},{"d":"2017-06-27","o":23.35,"h":23.4,"l":21.95,"c":22.05,"v":598900},{"d":"2017-06-28","o":22.2,"h":22.7,"l":21.6,"c":22.6,"v":470500},{"d":"2017-06-29","o":22.55,"h":22.65,"l":21.05,"c":21.35,"v":493200},{"d":"2017-06-30","o":21.35,"h":21.75,"l":20.9,"c":20.95,"v":568600},{"d":"2017-07-03","o":21.1,"h":21.26,"l":20.05,"c":20.7,"v":344500},{"d":"2017-07-05","o":20.7,"h":21.75,"l":20.5,"c":21.55,"v":589900},{"d":"2017-07-06","o":21.35,"h":21.85,"l":21.1,"c":21.4,"v":325900},{"d":"2017-07-07","o":21.5,"h":22.65,"l":21.5,"c":22.55,"v":440200},{"d":"2017-07-10","o":22.55,"h":23.2,"l":22.1,"c":23.03,"v":554700},{"d":"2017-07-11","o":23.25,"h":23.33,"l":22.2,"c":22.4,"v":388000},{"d":"2017-07-12","o":22.95,"h":22.95,"l":21.7,"c":21.85,"v":1029000},{"d":"2017-07-13","o":21.85,"h":22.05,"l":21.2,"c":21.5,"v":670900},{"d":"2017-07-14","o":21.6,"h":22,"l":21.45,"c":21.8,"v":436800},{"d":"2017-07-17","o":21.85,"h":22.95,"l":21.65,"c":22.85,"v":552200},{"d":"2017-07-18","o":22.85,"h":23.4,"l":22.65,"c":23.25,"v":599400},{"d":"2017-07-19","o":23.2,"h":23.75,"l":23.1,"c":23.35,"v":459500},{"d":"2017-07-20","o":23.35,"h":23.43,"l":22.9,"c":22.9,"v":337900},{"d":"2017-07-21","o":23,"h":23.25,"l":22.65,"c":23,"v":360900},{"d":"2017-07-24","o":23,"h":23.3,"l":22.91,"c":23.15,"v":225200},{"d":"2017-07-25","o":23.15,"h":23.45,"l":23,"c":23.1,"v":300200},{"d":"2017-07-26","o":23.25,"h":23.65,"l":23.22,"c":23.6,"v":236000},{"d":"2017-07-27","o":23.7,"h":23.9,"l":22.4,"c":22.9,"v":423400},{"d":"2017-07-28","o":22.85,"h":23.25,"l":22.55,"c":22.85,"v":245200},{"d":"2017-07-31","o":22.9,"h":23.05,"l":21.8,"c":22.2,"v":385900},{"d":"2017-08-01","o":22.3,"h":22.3,"l":21.38,"c":21.4,"v":394500},{"d":"2017-08-02","o":21.2,"h":21.55,"l":20.45,"c":20.5,"v":478000},{"d":"2017-08-03","o":20.6,"h":21.2,"l":20.53,"c":20.7,"v":404000},{"d":"2017-08-04","o":20.7,"h":20.7,"l":18.6,"c":20.1,"v":680900},{"d":"2017-08-07","o":20.25,"h":21.9,"l":20.25,"c":21.75,"v":566400},{"d":"2017-08-08","o":21.85,"h":21.92,"l":20.65,"c":20.7,"v":376900},{"d":"2017-08-09","o":20.5,"h":20.65,"l":20,"c":20.5,"v":425400},{"d":"2017-08-10","o":20.35,"h":20.45,"l":19.35,"c":19.45,"v":476400},{"d":"2017-08-11","o":19.55,"h":20.4,"l":19.45,"c":20.3,"v":448500},{"d":"2017-08-14","o":20.65,"h":21.2,"l":20.65,"c":21.1,"v":290200},{"d":"2017-08-15","o":21.05,"h":21.2,"l":20.5,"c":20.6,"v":278300},{"d":"2017-08-16","o":20.6,"h":21,"l":20.4,"c":20.8,"v":224300},{"d":"2017-08-17","o":20.7,"h":20.95,"l":19.75,"c":19.8,"v":252900},{"d":"2017-08-18","o":19.9,"h":20.8,"l":19.65,"c":20.65,"v":572700},{"d":"2017-08-21","o":20.65,"h":20.65,"l":20.05,"c":20.2,"v":150800},{"d":"2017-08-22","o":20.3,"h":20.85,"l":20.25,"c":20.6,"v":244700},{"d":"2017-08-23","o":20.35,"h":20.45,"l":20.05,"c":20.15,"v":173300},{"d":"2017-08-24","o":20.3,"h":20.45,"l":19.95,"c":20.1,"v":170100},{"d":"2017-08-25","o":20.2,"h":20.2,"l":19.6,"c":19.8,"v":175700},{"d":"2017-08-28","o":19.8,"h":20.4,"l":19.72,"c":20.3,"v":233400},{"d":"2017-08-29","o":20,"h":20.9,"l":19.65,"c":20.8,"v":294500},{"d":"2017-08-30","o":20.95,"h":21,"l":20.55,"c":20.9,"v":256200},{"d":"2017-08-31","o":21,"h":21,"l":20.75,"c":20.9,"v":191100},{"d":"2017-09-01","o":21,"h":21.5,"l":20.95,"c":21.5,"v":199500},{"d":"2017-09-05","o":21.45,"h":21.55,"l":20.4,"c":20.85,"v":406500},{"d":"2017-09-06","o":20.95,"h":21.15,"l":20.45,"c":20.95,"v":198300},{"d":"2017-09-07","o":21.1,"h":21.7,"l":21.05,"c":21.4,"v":164000},{"d":"2017-09-08","o":21.45,"h":22,"l":21.3,"c":21.5,"v":303600},{"d":"2017-09-11","o":21.6,"h":22.58,"l":21.56,"c":22.5,"v":370500},{"d":"2017-09-12","o":22.65,"h":22.78,"l":22.2,"c":22.65,"v":310500},{"d":"2017-09-13","o":22.65,"h":23.15,"l":22.45,"c":23.05,"v":193300},{"d":"2017-09-14","o":23,"h":23.5,"l":22.95,"c":23.3,"v":232900},{"d":"2017-09-15","o":23.3,"h":23.6,"l":23.13,"c":23.35,"v":374100},{"d":"2017-09-18","o":23.5,"h":24.68,"l":23.5,"c":24.55,"v":419000},{"d":"2017-09-19","o":24.75,"h":25.1,"l":24.24,"c":24.9,"v":440100},{"d":"2017-09-20","o":24.85,"h":24.9,"l":23.85,"c":24.25,"v":312600},{"d":"2017-09-21","o":24.2,"h":24.55,"l":24.05,"c":24.25,"v":414000},{"d":"2017-09-22","o":24.2,"h":25.05,"l":24.1,"c":24.95,"v":486300},{"d":"2017-09-25","o":25,"h":25.05,"l":24.2,"c":24.7,"v":350500},{"d":"2017-09-26","o":24.9,"h":25.1,"l":24,"c":24.5,"v":399800},{"d":"2017-09-27","o":24.8,"h":26.4,"l":24.75,"c":26.05,"v":677000},{"d":"2017-09-28","o":26.2,"h":26.4,"l":25.3,"c":26.25,"v":521700},{"d":"2017-09-29","o":26.4,"h":27.4,"l":25.75,"c":27.35,"v":707700},{"d":"2017-10-02","o":28.25,"h":29.4,"l":27.95,"c":28.55,"v":809700},{"d":"2017-10-03","o":28.75,"h":28.75,"l":27.45,"c":27.95,"v":590500},{"d":"2017-10-04","o":27.9,"h":28.1,"l":27.6,"c":27.9,"v":381300},{"d":"2017-10-05","o":28,"h":28,"l":27.25,"c":27.95,"v":248100},{"d":"2017-10-06","o":27.65,"h":28.3,"l":27.61,"c":28.05,"v":591300},{"d":"2017-10-09","o":27.75,"h":28.05,"l":27.5,"c":27.95,"v":280000},{"d":"2017-10-10","o":28,"h":28.05,"l":27.15,"c":28,"v":263800},{"d":"2017-10-11","o":28,"h":28.5,"l":27.53,"c":28.4,"v":390900},{"d":"2017-10-12","o":29.95,"h":31.4,"l":29.8,"c":30.15,"v":1985200},{"d":"2017-10-13","o":30.3,"h":31.1,"l":30.3,"c":30.65,"v":1087500},{"d":"2017-10-16","o":30.75,"h":31.2,"l":30.65,"c":31.15,"v":940500},{"d":"2017-10-17","o":31.15,"h":31.8,"l":30.9,"c":31,"v":1218500},{"d":"2017-10-18","o":31.15,"h":31.5,"l":30.9,"c":31.4,"v":5688300},{"d":"2017-10-19","o":31,"h":32.78,"l":30.45,"c":32.65,"v":1163300},{"d":"2017-10-20","o":33.15,"h":33.67,"l":32.8,"c":33.1,"v":786500},{"d":"2017-10-23","o":33.2,"h":33.25,"l":32.65,"c":33.1,"v":616700},{"d":"2017-10-24","o":33.2,"h":33.35,"l":32.9,"c":33,"v":537400},{"d":"2017-10-25","o":32.9,"h":32.9,"l":31.75,"c":32.75,"v":794100},{"d":"2017-10-26","o":32.8,"h":32.83,"l":31.9,"c":32.15,"v":751100},{"d":"2017-10-27","o":32.55,"h":32.64,"l":32,"c":32.3,"v":583300},{"d":"2017-10-30","o":32,"h":32.4,"l":31.65,"c":32.1,"v":673400},{"d":"2017-10-31","o":32.2,"h":33.25,"l":32.2,"c":32.9,"v":600400},{"d":"2017-11-01","o":33.3,"h":33.55,"l":31.12,"c":31.8,"v":1336200},{"d":"2017-11-02","o":31.7,"h":32.4,"l":31.1,"c":31.95,"v":994700},{"d":"2017-11-03","o":32.8,"h":36.2,"l":32.8,"c":35.2,"v":1821500},{"d":"2017-11-06","o":35.5,"h":35.9,"l":33.23,"c":33.75,"v":822100},{"d":"2017-11-07","o":34.1,"h":34.38,"l":32.5,"c":33.25,"v":870100},{"d":"2017-11-08","o":33.05,"h":34.1,"l":32.95,"c":33.9,"v":533900},{"d":"2017-11-09","o":33.55,"h":34.1,"l":32.4,"c":33.9,"v":722500},{"d":"2017-11-10","o":33.65,"h":34.06,"l":33.35,"c":33.8,"v":342900},{"d":"2017-11-13","o":33.65,"h":34.95,"l":33.26,"c":34.8,"v":638100},{"d":"2017-11-14","o":34.6,"h":35.05,"l":34.33,"c":34.7,"v":376300},{"d":"2017-11-15","o":34.45,"h":34.65,"l":33.55,"c":34,"v":384000},{"d":"2017-11-16","o":34.2,"h":35.25,"l":34.2,"c":34.65,"v":514400},{"d":"2017-11-17","o":34.75,"h":34.8,"l":34.09,"c":34.3,"v":476800},{"d":"2017-11-20","o":34.5,"h":35.2,"l":34.3,"c":35,"v":551200},{"d":"2017-11-21","o":35.05,"h":36.63,"l":35,"c":36.6,"v":746500},{"d":"2017-11-22","o":36.7,"h":36.73,"l":35.05,"c":35.35,"v":643600},{"d":"2017-11-24","o":35.7,"h":37.05,"l":35.5,"c":36.63,"v":482800},{"d":"2017-11-27","o":36.45,"h":36.55,"l":34.3,"c":34.8,"v":740600},{"d":"2017-11-28","o":35.15,"h":35.65,"l":34.25,"c":35.05,"v":872800},{"d":"2017-11-29","o":35,"h":35.4,"l":30.85,"c":32.38,"v":972700},{"d":"2017-11-30","o":32.75,"h":32.9,"l":31.9,"c":32,"v":670900},{"d":"2017-12-01","o":31.75,"h":31.75,"l":29.3,"c":31.05,"v":791600},{"d":"2017-12-04","o":31.5,"h":31.9,"l":28.5,"c":29.15,"v":1271500},{"d":"2017-12-05","o":29.15,"h":29.8,"l":28.46,"c":29.3,"v":660600},{"d":"2017-12-06","o":29.05,"h":29.85,"l":28.8,"c":29.7,"v":601000},{"d":"2017-12-07","o":29.7,"h":30.65,"l":29.6,"c":30.6,"v":593600},{"d":"2017-12-08","o":31,"h":31.3,"l":29.33,"c":29.4,"v":380500},{"d":"2017-12-11","o":29.45,"h":30.69,"l":29.35,"c":29.7,"v":357300},{"d":"2017-12-12","o":29.6,"h":29.75,"l":28.75,"c":28.8,"v":421500},{"d":"2017-12-13","o":28.8,"h":29.55,"l":28.8,"c":28.95,"v":412900},{"d":"2017-12-14","o":29.05,"h":29.55,"l":28.5,"c":28.6,"v":419900},{"d":"2017-12-15","o":28.75,"h":29.95,"l":28.75,"c":29.75,"v":1051000},{"d":"2017-12-18","o":30.15,"h":30.65,"l":29.5,"c":29.8,"v":358100},{"d":"2017-12-19","o":29.8,"h":30.1,"l":29.4,"c":29.45,"v":335700},{"d":"2017-12-20","o":29.85,"h":30.9,"l":29.66,"c":30.35,"v":552700},{"d":"2017-12-21","o":30.5,"h":30.5,"l":29.65,"c":29.75,"v":343300},{"d":"2017-12-22","o":29.7,"h":29.8,"l":29.05,"c":29.6,"v":189800},{"d":"2017-12-26","o":29.2,"h":29.45,"l":28.86,"c":29.3,"v":335200},{"d":"2017-12-27","o":29.25,"h":30.15,"l":29.15,"c":29.8,"v":304200},{"d":"2017-12-28","o":29.9,"h":30.25,"l":29.45,"c":29.7,"v":360600},{"d":"2017-12-29","o":29.75,"h":29.75,"l":28.55,"c":28.7,"v":420200},{"d":"2018-01-02","o":29,"h":29.95,"l":28.75,"c":29.55,"v":298200},{"d":"2018-01-03","o":29.7,"h":30.05,"l":29.15,"c":29.9,"v":375000},{"d":"2018-01-04","o":30.15,"h":30.45,"l":29.45,"c":30.2,"v":281500},{"d":"2018-01-05","o":30.3,"h":31.05,"l":30.15,"c":31,"v":365200},{"d":"2018-01-08","o":31,"h":31.6,"l":30.6,"c":31.3,"v":297000},{"d":"2018-01-09","o":31.3,"h":31.6,"l":30.75,"c":31.05,"v":438400},{"d":"2018-01-10","o":30.7,"h":30.8,"l":29.3,"c":30.25,"v":591700},{"d":"2018-01-11","o":30.35,"h":30.53,"l":29.4,"c":29.4,"v":370200},{"d":"2018-01-12","o":29.5,"h":29.8,"l":29.08,"c":29.15,"v":227800},{"d":"2018-01-16","o":29.35,"h":30.5,"l":29.3,"c":30.3,"v":491000},{"d":"2018-01-17","o":30.6,"h":31,"l":26.8,"c":26.93,"v":1666400},{"d":"2018-01-18","o":26.95,"h":26.95,"l":24.95,"c":25.3,"v":1354300},{"d":"2018-01-19","o":25.45,"h":26.2,"l":25.05,"c":26,"v":856500},{"d":"2018-01-22","o":25.95,"h":26.1,"l":25.55,"c":26,"v":442800},{"d":"2018-01-23","o":26.75,"h":28.2,"l":26.68,"c":28.1,"v":885000},{"d":"2018-01-24","o":28.15,"h":28.15,"l":26.2,"c":26.9,"v":748800},{"d":"2018-01-25","o":27.35,"h":27.8,"l":26.35,"c":26.5,"v":529700},{"d":"2018-01-26","o":26.7,"h":27.3,"l":26.5,"c":27.2,"v":355000},{"d":"2018-01-29","o":27.15,"h":27.2,"l":25.9,"c":26.25,"v":356900},{"d":"2018-01-30","o":25.85,"h":26.75,"l":25.85,"c":26.1,"v":341800},{"d":"2018-01-31","o":26.1,"h":26.65,"l":25.7,"c":25.9,"v":370200},{"d":"2018-02-01","o":25.6,"h":26.6,"l":25.55,"c":26.35,"v":383700},{"d":"2018-02-02","o":25.95,"h":25.95,"l":24.7,"c":25.6,"v":410500},{"d":"2018-02-05","o":25.1,"h":25.65,"l":23.85,"c":23.85,"v":611100},{"d":"2018-02-06","o":23.15,"h":24.65,"l":23.15,"c":24.3,"v":746300},{"d":"2018-02-07","o":25.4,"h":26.5,"l":23.8,"c":23.9,"v":880300},{"d":"2018-02-08","o":23.8,"h":24.05,"l":21.9,"c":22.45,"v":742400},{"d":"2018-02-09","o":22.85,"h":23.2,"l":21.9,"c":23.05,"v":792600},{"d":"2018-02-12","o":23.55,"h":24,"l":22.65,"c":23.55,"v":446600},{"d":"2018-02-13","o":23.35,"h":23.6,"l":22.9,"c":23.35,"v":372000},{"d":"2018-02-14","o":23.25,"h":24.45,"l":23.05,"c":24.35,"v":351800},{"d":"2018-02-15","o":24.5,"h":24.9,"l":23.75,"c":24.7,"v":306600},{"d":"2018-02-16","o":24.65,"h":24.85,"l":24.4,"c":24.6,"v":287100},{"d":"2018-02-20","o":24.4,"h":25.7,"l":24.15,"c":25.05,"v":344900},{"d":"2018-02-21","o":25.2,"h":25.55,"l":24.95,"c":25.05,"v":204900},{"d":"2018-02-22","o":25.15,"h":25.15,"l":24.15,"c":24.45,"v":235200},{"d":"2018-02-23","o":24.8,"h":25.4,"l":24.8,"c":25.2,"v":364700},{"d":"2018-02-26","o":25.25,"h":25.75,"l":25.19,"c":25.55,"v":286500},{"d":"2018-02-27","o":25.6,"h":25.72,"l":24.66,"c":24.8,"v":369500},{"d":"2018-02-28","o":24.9,"h":25.05,"l":24.35,"c":24.45,"v":266200},{"d":"2018-03-01","o":24.4,"h":25.05,"l":24.05,"c":24.4,"v":314400},{"d":"2018-03-02","o":24,"h":24.88,"l":23.65,"c":24.75,"v":263100},{"d":"2018-03-05","o":24.6,"h":24.95,"l":24.15,"c":24.65,"v":312900},{"d":"2018-03-06","o":24.8,"h":25.83,"l":24.65,"c":25.45,"v":368500},{"d":"2018-03-07","o":25.2,"h":26,"l":25.07,"c":25.8,"v":442500},{"d":"2018-03-08","o":25.85,"h":26.45,"l":25.48,"c":25.55,"v":389500},{"d":"2018-03-09","o":25.95,"h":27,"l":25.95,"c":26.85,"v":587000},{"d":"2018-03-12","o":27.5,"h":27.6,"l":26.4,"c":26.8,"v":633600},{"d":"2018-03-13","o":27.1,"h":27.45,"l":26.1,"c":26.25,"v":538100},{"d":"2018-03-14","o":26.35,"h":27.05,"l":26.15,"c":26.65,"v":796600},{"d":"2018-03-15","o":26.8,"h":27.1,"l":26.3,"c":26.5,"v":543300},{"d":"2018-03-16","o":26.65,"h":27.38,"l":26.4,"c":27.3,"v":585300},{"d":"2018-03-19","o":27,"h":27.05,"l":25.9,"c":26.95,"v":369800},{"d":"2018-03-20","o":26.95,"h":27.5,"l":26.7,"c":27.25,"v":262100},{"d":"2018-03-21","o":27.4,"h":28.35,"l":27.25,"c":27.95,"v":323100},{"d":"2018-03-22","o":27.45,"h":27.85,"l":26.5,"c":26.5,"v":282800},{"d":"2018-03-23","o":26.5,"h":27.05,"l":25.8,"c":25.8,"v":403800},{"d":"2018-03-26","o":26.3,"h":26.7,"l":25.65,"c":26.65,"v":247200},{"d":"2018-03-27","o":26.75,"h":26.85,"l":24.55,"c":24.65,"v":344600},{"d":"2018-03-28","o":24.65,"h":24.9,"l":23.4,"c":23.6,"v":496400},{"d":"2018-03-29","o":23.8,"h":25.15,"l":23.66,"c":24.6,"v":610600},{"d":"2018-04-02","o":24.3,"h":24.6,"l":23.05,"c":23.25,"v":261900},{"d":"2018-04-03","o":23.6,"h":23.9,"l":23.25,"c":23.8,"v":262800},{"d":"2018-04-04","o":23.1,"h":24.15,"l":22.5,"c":24.05,"v":313800},{"d":"2018-04-05","o":24.3,"h":24.35,"l":23.25,"c":23.53,"v":274700},{"d":"2018-04-06","o":23.35,"h":23.75,"l":22.85,"c":23.05,"v":225800},{"d":"2018-04-09","o":23.3,"h":24,"l":22.81,"c":23.15,"v":246400},{"d":"2018-04-10","o":23.55,"h":24.35,"l":23.45,"c":24.1,"v":186600},{"d":"2018-04-11","o":23.9,"h":24.6,"l":23.8,"c":24,"v":149700},{"d":"2018-04-12","o":24.2,"h":24.7,"l":24.1,"c":24.6,"v":240400},{"d":"2018-04-13","o":24.8,"h":24.8,"l":24.18,"c":24.55,"v":142300},{"d":"2018-04-16","o":24.65,"h":24.8,"l":24.15,"c":24.45,"v":217600},{"d":"2018-04-17","o":24.7,"h":25.2,"l":24.6,"c":25,"v":492600},{"d":"2018-04-18","o":24.75,"h":24.75,"l":23.53,"c":24.1,"v":258500},{"d":"2018-04-19","o":24,"h":24.2,"l":22.6,"c":22.9,"v":284600},{"d":"2018-04-20","o":22.7,"h":23.6,"l":22.65,"c":22.8,"v":214900},{"d":"2018-04-23","o":23,"h":23.05,"l":22.45,"c":22.5,"v":130400},{"d":"2018-04-24","o":22.75,"h":23,"l":22.1,"c":22.4,"v":189200},{"d":"2018-04-25","o":22.4,"h":22.7,"l":21.7,"c":22.3,"v":261300},{"d":"2018-04-26","o":22.5,"h":23.1,"l":22.01,"c":22.75,"v":212900},{"d":"2018-04-27","o":22.95,"h":22.95,"l":21.7,"c":21.75,"v":288700},{"d":"2018-04-30","o":21.8,"h":22.75,"l":21.8,"c":22,"v":285300},{"d":"2018-05-01","o":22,"h":22.5,"l":21.75,"c":22.5,"v":149800},{"d":"2018-05-02","o":22.55,"h":23.2,"l":22.35,"c":22.85,"v":302900},{"d":"2018-05-03","o":21.8,"h":22.75,"l":20.95,"c":21.15,"v":594600},{"d":"2018-05-04","o":20.95,"h":22.4,"l":20.8,"c":22.15,"v":305500},{"d":"2018-05-07","o":21.6,"h":22.6,"l":21.5,"c":22.25,"v":472900},{"d":"2018-05-08","o":22.2,"h":22.75,"l":22.05,"c":22.1,"v":323000},{"d":"2018-05-09","o":22.3,"h":22.85,"l":22.2,"c":22.7,"v":293000},{"d":"2018-05-10","o":22.9,"h":22.95,"l":22.3,"c":22.85,"v":363300},{"d":"2018-05-11","o":22.6,"h":22.75,"l":21.9,"c":22.13,"v":268100},{"d":"2018-05-14","o":22.3,"h":22.85,"l":22.25,"c":22.3,"v":230100},{"d":"2018-05-15","o":22.15,"h":22.2,"l":21.6,"c":21.95,"v":257500},{"d":"2018-05-16","o":22.05,"h":22.7,"l":21.95,"c":22.4,"v":284500},{"d":"2018-05-17","o":22.4,"h":22.6,"l":22.24,"c":22.4,"v":191100},{"d":"2018-05-18","o":22.05,"h":22.05,"l":20.95,"c":21.05,"v":391600},{"d":"2018-05-21","o":21.25,"h":21.7,"l":21.05,"c":21.5,"v":417600},{"d":"2018-05-22","o":21.6,"h":22.15,"l":21.55,"c":21.95,"v":318700},{"d":"2018-05-23","o":21.75,"h":22.15,"l":21.75,"c":21.95,"v":186900},{"d":"2018-05-24","o":21.85,"h":22,"l":21.5,"c":21.63,"v":203900},{"d":"2018-05-25","o":21.4,"h":21.85,"l":21.15,"c":21.25,"v":466400},{"d":"2018-05-29","o":21.15,"h":21.55,"l":21.05,"c":21.35,"v":514100},{"d":"2018-05-30","o":21.35,"h":22.03,"l":21.15,"c":21.55,"v":906400},{"d":"2018-05-31","o":21.55,"h":21.85,"l":21.1,"c":21.25,"v":354900},{"d":"2018-06-01","o":21.45,"h":22.4,"l":21.3,"c":21.75,"v":297500},{"d":"2018-06-04","o":21.8,"h":21.85,"l":21.45,"c":21.65,"v":248900},{"d":"2018-06-05","o":21.8,"h":22,"l":21.43,"c":21.7,"v":205700},{"d":"2018-06-06","o":21.65,"h":21.65,"l":21.3,"c":21.4,"v":301800},{"d":"2018-06-07","o":21.4,"h":21.54,"l":20.45,"c":20.65,"v":526400},{"d":"2018-06-08","o":20.55,"h":20.65,"l":20.2,"c":20.5,"v":280500},{"d":"2018-06-11","o":20.45,"h":20.6,"l":20.05,"c":20.3,"v":287300},{"d":"2018-06-12","o":20.3,"h":21.15,"l":20.3,"c":20.95,"v":520400},{"d":"2018-06-13","o":21.05,"h":21.4,"l":20.7,"c":20.8,"v":618700},{"d":"2018-06-14","o":20.8,"h":20.95,"l":20.23,"c":20.5,"v":292800},{"d":"2018-06-15","o":20.3,"h":20.6,"l":20.3,"c":20.4,"v":475200},{"d":"2018-06-18","o":20.1,"h":20.6,"l":20.1,"c":20.5,"v":493600},{"d":"2018-06-19","o":20.2,"h":20.5,"l":20.1,"c":20.25,"v":216200},{"d":"2018-06-20","o":20.55,"h":20.95,"l":20.15,"c":20.55,"v":531200},{"d":"2018-06-21","o":20.75,"h":21.2,"l":20.75,"c":20.95,"v":390700},{"d":"2018-06-22","o":21.1,"h":21.2,"l":20.3,"c":20.45,"v":909900},{"d":"2018-06-25","o":20.3,"h":20.35,"l":19.75,"c":19.85,"v":633700},{"d":"2018-06-26","o":20,"h":20.55,"l":19.85,"c":20.35,"v":831300},{"d":"2018-06-27","o":20.45,"h":20.7,"l":19.9,"c":19.95,"v":323600},{"d":"2018-06-28","o":19.9,"h":19.95,"l":19.3,"c":19.6,"v":221600},{"d":"2018-06-29","o":19.75,"h":20,"l":19.65,"c":19.8,"v":308000},{"d":"2018-07-02","o":19.65,"h":20.05,"l":19.4,"c":20.05,"v":264800},{"d":"2018-07-03","o":20.1,"h":20.1,"l":19.65,"c":19.9,"v":125900},{"d":"2018-07-05","o":19.95,"h":20.45,"l":19.8,"c":20.3,"v":241200},{"d":"2018-07-06","o":20.2,"h":21.28,"l":20.03,"c":21.05,"v":395000},{"d":"2018-07-09","o":21.2,"h":22.1,"l":21.1,"c":22.1,"v":493000},{"d":"2018-07-10","o":22.3,"h":22.7,"l":21.55,"c":21.55,"v":391300},{"d":"2018-07-11","o":21.3,"h":21.4,"l":20.3,"c":20.4,"v":433400},{"d":"2018-07-12","o":20.4,"h":20.9,"l":20.4,"c":20.85,"v":297100},{"d":"2018-07-13","o":21,"h":21.1,"l":20.78,"c":21,"v":153300},{"d":"2018-07-16","o":21.1,"h":21.38,"l":20.9,"c":21.05,"v":212600},{"d":"2018-07-17","o":20.9,"h":21.4,"l":20.9,"c":21.3,"v":163800},{"d":"2018-07-18","o":21.3,"h":21.9,"l":21.25,"c":21.85,"v":362600},{"d":"2018-07-19","o":21.65,"h":22.08,"l":21.65,"c":21.8,"v":437200},{"d":"2018-07-20","o":21.75,"h":21.9,"l":21.36,"c":21.5,"v":253000},{"d":"2018-07-23","o":21.35,"h":21.41,"l":20.8,"c":21.25,"v":197100},{"d":"2018-07-24","o":21.4,"h":21.7,"l":21.05,"c":21.35,"v":738200},{"d":"2018-07-25","o":21.5,"h":21.51,"l":20.75,"c":20.95,"v":249500},{"d":"2018-07-26","o":21,"h":21.6,"l":20.8,"c":21.5,"v":260600},{"d":"2018-07-27","o":21.6,"h":22.45,"l":21.6,"c":22.25,"v":453800},{"d":"2018-07-30","o":22.25,"h":22.25,"l":21.3,"c":21.4,"v":299900},{"d":"2018-07-31","o":21.5,"h":22.25,"l":21.5,"c":22,"v":520300},{"d":"2018-08-01","o":22.15,"h":22.35,"l":21.63,"c":22.35,"v":493100},{"d":"2018-08-02","o":22.2,"h":23.05,"l":22.1,"c":22.9,"v":515400},{"d":"2018-08-03","o":24.6,"h":25.17,"l":23.05,"c":23.2,"v":1044600},{"d":"2018-08-06","o":23.15,"h":23.25,"l":22.4,"c":22.8,"v":469000},{"d":"2018-08-07","o":22.8,"h":22.95,"l":22.2,"c":22.3,"v":297500},{"d":"2018-08-08","o":22.15,"h":22.5,"l":22,"c":22.35,"v":200300},{"d":"2018-08-09","o":22.35,"h":22.35,"l":21.9,"c":21.95,"v":260900},{"d":"2018-08-10","o":21.6,"h":21.8,"l":21.2,"c":21.35,"v":342800},{"d":"2018-08-13","o":21.35,"h":21.45,"l":20.9,"c":21,"v":247900},{"d":"2018-08-14","o":21.2,"h":21.45,"l":20.9,"c":21.1,"v":197600},{"d":"2018-08-15","o":20.95,"h":20.95,"l":20.01,"c":20.25,"v":259300},{"d":"2018-08-16","o":20.3,"h":20.4,"l":20,"c":20.05,"v":171600},{"d":"2018-08-17","o":19.95,"h":19.95,"l":19.15,"c":19.2,"v":532400},{"d":"2018-08-20","o":18.9,"h":19.55,"l":18.75,"c":19.15,"v":700000},{"d":"2018-08-21","o":19.15,"h":19.9,"l":19,"c":19.5,"v":420600},{"d":"2018-08-22","o":19.5,"h":19.75,"l":19.4,"c":19.7,"v":269300},{"d":"2018-08-23","o":19.6,"h":19.91,"l":19.4,"c":19.4,"v":235200},{"d":"2018-08-24","o":19.55,"h":19.85,"l":19.4,"c":19.75,"v":248900},{"d":"2018-08-27","o":19.85,"h":20.25,"l":19.75,"c":20.05,"v":201500},{"d":"2018-08-28","o":20.1,"h":20.3,"l":19.85,"c":20.15,"v":299200},{"d":"2018-08-29","o":20.15,"h":20.25,"l":19.8,"c":19.95,"v":235400},{"d":"2018-08-30","o":19.85,"h":20.2,"l":19.85,"c":20.2,"v":207700},{"d":"2018-08-31","o":20.15,"h":20.3,"l":19.85,"c":20.2,"v":193400},{"d":"2018-09-04","o":20.35,"h":20.6,"l":19.85,"c":20.25,"v":373000},{"d":"2018-09-05","o":20.25,"h":20.45,"l":19.75,"c":20.35,"v":255300},{"d":"2018-09-06","o":20.5,"h":20.5,"l":19,"c":19.1,"v":443000},{"d":"2018-09-07","o":19.1,"h":19.6,"l":18.95,"c":19.35,"v":366700},{"d":"2018-09-10","o":19.55,"h":19.6,"l":19.1,"c":19.15,"v":220600},{"d":"2018-09-11","o":19.1,"h":19.45,"l":18.8,"c":19.3,"v":371500},{"d":"2018-09-12","o":19.2,"h":19.2,"l":18.35,"c":18.6,"v":414500},{"d":"2018-09-13","o":18.85,"h":19.05,"l":18.65,"c":18.85,"v":276600},{"d":"2018-09-14","o":18.9,"h":19.3,"l":18.65,"c":19.2,"v":292100},{"d":"2018-09-17","o":19.25,"h":19.75,"l":18.9,"c":19.5,"v":339300},{"d":"2018-09-18","o":19.55,"h":20.5,"l":19.55,"c":20.4,"v":374900},{"d":"2018-09-19","o":20.45,"h":20.75,"l":19.6,"c":19.9,"v":280000},{"d":"2018-09-20","o":19.95,"h":20.31,"l":19.95,"c":20.15,"v":149200},{"d":"2018-09-21","o":20.15,"h":20.5,"l":20.05,"c":20.35,"v":569500},{"d":"2018-09-24","o":20.35,"h":20.35,"l":19.85,"c":20.25,"v":142700},{"d":"2018-09-25","o":20.3,"h":20.35,"l":19.98,"c":20.15,"v":181300},{"d":"2018-09-26","o":20.05,"h":20.1,"l":19.65,"c":19.65,"v":176300},{"d":"2018-09-27","o":19.8,"h":20.1,"l":19.45,"c":19.55,"v":315600},{"d":"2018-09-28","o":19.55,"h":19.8,"l":19.35,"c":19.65,"v":203100},{"d":"2018-10-01","o":19.76,"h":19.93,"l":19.48,"c":19.62,"v":398500},{"d":"2018-10-02","o":19.68,"h":19.96,"l":19.45,"c":19.59,"v":206100},{"d":"2018-10-03","o":19.6,"h":19.98,"l":19.47,"c":19.95,"v":168700},{"d":"2018-10-04","o":19.94,"h":19.94,"l":18.54,"c":18.84,"v":516600},{"d":"2018-10-05","o":18.85,"h":18.85,"l":18.1,"c":18.32,"v":392400},{"d":"2018-10-08","o":18.26,"h":18.3,"l":17.75,"c":17.8,"v":319600},{"d":"2018-10-09","o":17.81,"h":18,"l":17.42,"c":17.63,"v":279000},{"d":"2018-10-10","o":17.45,"h":17.92,"l":17.21,"c":17.33,"v":314000},{"d":"2018-10-11","o":17.29,"h":17.71,"l":16.73,"c":16.75,"v":288900},{"d":"2018-10-12","o":17.15,"h":17.34,"l":16.65,"c":16.9,"v":220800},{"d":"2018-10-15","o":16.9,"h":17.34,"l":16.79,"c":17.05,"v":195700},{"d":"2018-10-16","o":17.27,"h":17.92,"l":17.16,"c":17.9,"v":259800},{"d":"2018-10-17","o":18.25,"h":19.55,"l":18.2,"c":18.98,"v":505200},{"d":"2018-10-18","o":18.92,"h":18.92,"l":18.22,"c":18.29,"v":448000},{"d":"2018-10-19","o":18.35,"h":18.67,"l":17.99,"c":18.12,"v":233100},{"d":"2018-10-22","o":18.22,"h":18.45,"l":17.97,"c":18.04,"v":263100},{"d":"2018-10-23","o":17.53,"h":18.17,"l":17.2,"c":18.01,"v":202100},{"d":"2018-10-24","o":17.91,"h":17.94,"l":16.79,"c":16.81,"v":261900},{"d":"2018-10-25","o":17.07,"h":17.67,"l":16.85,"c":17.61,"v":220900},{"d":"2018-10-26","o":17.03,"h":17.65,"l":16.71,"c":17.27,"v":307200},{"d":"2018-10-29","o":16.75,"h":17.3,"l":15.72,"c":15.99,"v":436100},{"d":"2018-10-30","o":15.97,"h":16.68,"l":15.9,"c":16.62,"v":286000},{"d":"2018-10-31","o":16.98,"h":17.42,"l":16.7,"c":17.26,"v":321400},{"d":"2018-11-01","o":17.54,"h":18.77,"l":17.26,"c":18.64,"v":271100},{"d":"2018-11-02","o":16.11,"h":19.82,"l":16.11,"c":18.08,"v":612200},{"d":"2018-11-05","o":17.98,"h":18.04,"l":16.92,"c":17.28,"v":362200},{"d":"2018-11-06","o":17.3,"h":17.49,"l":17.08,"c":17.26,"v":208400},{"d":"2018-11-07","o":17.48,"h":17.79,"l":17.18,"c":17.78,"v":218200},{"d":"2018-11-08","o":17.58,"h":17.99,"l":17.51,"c":17.63,"v":134000},{"d":"2018-11-09","o":17.4,"h":17.4,"l":16.89,"c":17.05,"v":139100},{"d":"2018-11-12","o":16.89,"h":16.89,"l":16.08,"c":16.2,"v":320800},{"d":"2018-11-13","o":16.39,"h":16.69,"l":15.97,"c":16.17,"v":241800},{"d":"2018-11-14","o":16.3,"h":16.68,"l":16.06,"c":16.21,"v":301700},{"d":"2018-11-15","o":16.18,"h":17.19,"l":16.18,"c":17.02,"v":207200},{"d":"2018-11-16","o":16.65,"h":17.57,"l":16.59,"c":17.56,"v":306000},{"d":"2018-11-19","o":17.45,"h":17.45,"l":16.86,"c":17.03,"v":282500},{"d":"2018-11-20","o":16.79,"h":17.64,"l":16.57,"c":17.39,"v":334700},{"d":"2018-11-21","o":17.61,"h":17.9,"l":17.52,"c":17.83,"v":208100},{"d":"2018-11-23","o":17.7,"h":18.15,"l":17.58,"c":17.9,"v":81900},{"d":"2018-11-26","o":18.19,"h":18.27,"l":17.82,"c":18.14,"v":298900},{"d":"2018-11-27","o":18.06,"h":18.58,"l":17.53,"c":18.25,"v":138400},{"d":"2018-11-28","o":18.51,"h":19.28,"l":18.2,"c":19.23,"v":207200},{"d":"2018-11-29","o":19.22,"h":19.8,"l":19.13,"c":19.65,"v":228700},{"d":"2018-11-30","o":19.57,"h":20.02,"l":19.36,"c":19.92,"v":230500},{"d":"2018-12-03","o":20.44,"h":20.57,"l":19.75,"c":20.09,"v":318700},{"d":"2018-12-04","o":19.85,"h":19.93,"l":18.3,"c":19.29,"v":210300},{"d":"2018-12-06","o":18.89,"h":19.14,"l":18.41,"c":19.02,"v":226700},{"d":"2018-12-07","o":19,"h":19.1,"l":18.41,"c":18.54,"v":214500},{"d":"2018-12-10","o":18.54,"h":18.77,"l":18.09,"c":18.22,"v":213300},{"d":"2018-12-11","o":18.59,"h":18.85,"l":18.08,"c":18.2,"v":155400},{"d":"2018-12-12","o":18.57,"h":18.8,"l":18.28,"c":18.49,"v":177100},{"d":"2018-12-13","o":18.59,"h":18.92,"l":18.1,"c":18.21,"v":158000},{"d":"2018-12-14","o":17.98,"h":18.28,"l":17.6,"c":17.79,"v":150300},{"d":"2018-12-17","o":17.77,"h":18.23,"l":17.5,"c":17.61,"v":278900},{"d":"2018-12-18","o":17.81,"h":18.35,"l":17.52,"c":17.55,"v":199600},{"d":"2018-12-19","o":17.48,"h":17.72,"l":16.58,"c":16.73,"v":298500},{"d":"2018-12-20","o":16.74,"h":16.96,"l":16.39,"c":16.59,"v":189300},{"d":"2018-12-21","o":16.74,"h":16.74,"l":15.69,"c":15.85,"v":952300},{"d":"2018-12-24","o":15.71,"h":16.25,"l":15.48,"c":15.54,"v":129900},{"d":"2018-12-26","o":15.65,"h":16.68,"l":15.46,"c":16.63,"v":250100},{"d":"2018-12-27","o":16.35,"h":17,"l":16.35,"c":16.99,"v":162400},{"d":"2018-12-28","o":17,"h":18.09,"l":17,"c":17.76,"v":249900},{"d":"2018-12-31","o":17.8,"h":17.81,"l":17.17,"c":17.8,"v":209500},{"d":"2019-01-02","o":17.48,"h":18.14,"l":16.92,"c":17.79,"v":284300},{"d":"2019-01-03","o":17.39,"h":17.43,"l":16.55,"c":16.57,"v":210800},{"d":"2019-01-04","o":16.82,"h":17.64,"l":16.74,"c":17.61,"v":296700},{"d":"2019-01-07","o":17.69,"h":18.08,"l":17.45,"c":17.85,"v":140000},{"d":"2019-01-08","o":18.13,"h":18.21,"l":17.35,"c":17.78,"v":221200},{"d":"2019-01-09","o":17.87,"h":18.62,"l":17.87,"c":18.07,"v":216400},{"d":"2019-01-10","o":17.95,"h":18.19,"l":17.79,"c":18.08,"v":189600},{"d":"2019-01-11","o":17.95,"h":18.35,"l":17.95,"c":18.11,"v":171800},{"d":"2019-01-14","o":18.19,"h":19,"l":18.04,"c":18.52,"v":329600},{"d":"2019-01-15","o":18.69,"h":18.69,"l":18.2,"c":18.52,"v":142700},{"d":"2019-01-16","o":18.52,"h":19.34,"l":18.52,"c":19.26,"v":238600},{"d":"2019-01-17","o":19.1,"h":19.37,"l":19,"c":19.23,"v":225700},{"d":"2019-01-18","o":19.31,"h":19.96,"l":19.31,"c":19.53,"v":255600},{"d":"2019-01-22","o":19.32,"h":19.37,"l":18.38,"c":18.47,"v":197700},{"d":"2019-01-23","o":18.6,"h":18.79,"l":17.9,"c":17.93,"v":223800},{"d":"2019-01-24","o":18.15,"h":19.48,"l":18.15,"c":18.8,"v":260500},{"d":"2019-01-25","o":19,"h":20.18,"l":19,"c":20.05,"v":278400},{"d":"2019-01-28","o":19.8,"h":21.2,"l":19.8,"c":20.77,"v":365700},{"d":"2019-01-29","o":20.8,"h":20.81,"l":19.97,"c":20.41,"v":218700},{"d":"2019-01-30","o":20.62,"h":20.84,"l":20.2,"c":20.7,"v":280700},{"d":"2019-01-31","o":20.64,"h":21.03,"l":20.35,"c":20.83,"v":255900},{"d":"2019-02-01","o":20.85,"h":21.5,"l":20.85,"c":21.4,"v":172300},{"d":"2019-02-04","o":21.39,"h":21.75,"l":21.28,"c":21.56,"v":206100},{"d":"2019-02-05","o":21.39,"h":21.86,"l":21.39,"c":21.54,"v":204300},{"d":"2019-02-06","o":21.63,"h":22.35,"l":21.63,"c":22.28,"v":280200},{"d":"2019-02-07","o":21.79,"h":22.99,"l":21,"c":22.32,"v":341000},{"d":"2019-02-08","o":21.98,"h":22.31,"l":21.72,"c":21.85,"v":239200},{"d":"2019-02-11","o":21.93,"h":22.1,"l":21.46,"c":21.99,"v":196500},{"d":"2019-02-12","o":22.19,"h":22.42,"l":22.08,"c":22.33,"v":276600},{"d":"2019-02-13","o":22.45,"h":22.7,"l":22.11,"c":22.38,"v":209300},{"d":"2019-02-14","o":22.4,"h":22.72,"l":22.19,"c":22.63,"v":146000},{"d":"2019-02-15","o":22.7,"h":22.7,"l":22.33,"c":22.44,"v":331900},{"d":"2019-02-19","o":22.26,"h":22.51,"l":22.21,"c":22.3,"v":221700},{"d":"2019-02-20","o":22.4,"h":22.76,"l":22.29,"c":22.53,"v":350800},{"d":"2019-02-21","o":22.53,"h":22.64,"l":22.09,"c":22.13,"v":227900},{"d":"2019-02-22","o":22.28,"h":22.28,"l":21.85,"c":22.02,"v":222000},{"d":"2019-02-25","o":22.26,"h":22.35,"l":21.8,"c":21.82,"v":234500},{"d":"2019-02-26","o":21.79,"h":21.92,"l":21.44,"c":21.46,"v":150700},{"d":"2019-02-27","o":21.41,"h":21.41,"l":20.83,"c":21.25,"v":171000},{"d":"2019-02-28","o":21.14,"h":21.34,"l":20.92,"c":21.02,"v":127400},{"d":"2019-03-01","o":21.1,"h":21.35,"l":20.96,"c":21.11,"v":132400},{"d":"2019-03-04","o":21.16,"h":21.42,"l":20.94,"c":21.17,"v":129600},{"d":"2019-03-05","o":21.2,"h":21.3,"l":20.85,"c":21.01,"v":122700},{"d":"2019-03-06","o":21.06,"h":21.06,"l":20.3,"c":20.37,"v":106100},{"d":"2019-03-07","o":20.35,"h":20.39,"l":19.78,"c":19.82,"v":129800},{"d":"2019-03-08","o":19.59,"h":19.94,"l":19.46,"c":19.57,"v":168300},{"d":"2019-03-11","o":19.67,"h":20.2,"l":19.63,"c":20.08,"v":131500},{"d":"2019-03-12","o":20.18,"h":20.29,"l":19.87,"c":19.97,"v":397200},{"d":"2019-03-13","o":20.14,"h":20.5,"l":19.84,"c":20.18,"v":260500},{"d":"2019-03-14","o":20.19,"h":20.65,"l":20.19,"c":20.33,"v":171600},{"d":"2019-03-15","o":20.42,"h":21.05,"l":20.42,"c":20.59,"v":310600},{"d":"2019-03-18","o":20.61,"h":20.79,"l":20.35,"c":20.67,"v":128100},{"d":"2019-03-19","o":20.77,"h":20.92,"l":20.67,"c":20.71,"v":81800},{"d":"2019-03-20","o":20.68,"h":20.87,"l":20.37,"c":20.5,"v":97000},{"d":"2019-03-21","o":20.55,"h":21.18,"l":20.55,"c":20.89,"v":152900},{"d":"2019-03-22","o":20.83,"h":20.91,"l":19.8,"c":19.97,"v":184700},{"d":"2019-03-25","o":19.94,"h":20.32,"l":19.66,"c":20.13,"v":164600},{"d":"2019-03-26","o":20.34,"h":20.58,"l":19.76,"c":19.84,"v":202500},{"d":"2019-03-27","o":19.85,"h":20.22,"l":19.58,"c":19.84,"v":173800},{"d":"2019-03-28","o":19.83,"h":20.11,"l":19.66,"c":19.86,"v":127700},{"d":"2019-03-29","o":20.09,"h":20.51,"l":19.98,"c":20.12,"v":233600},{"d":"2019-04-01","o":20.26,"h":20.64,"l":20.21,"c":20.34,"v":229900},{"d":"2019-04-02","o":20.35,"h":20.41,"l":19.95,"c":20.17,"v":195700},{"d":"2019-04-03","o":20.49,"h":21.05,"l":20.49,"c":20.63,"v":248600},{"d":"2019-04-04","o":20.6,"h":20.8,"l":20.4,"c":20.8,"v":183900},{"d":"2019-04-05","o":20.9,"h":21.08,"l":20.79,"c":20.96,"v":206900},{"d":"2019-04-08","o":20.89,"h":21,"l":20.67,"c":20.99,"v":145700},{"d":"2019-04-09","o":20.91,"h":20.93,"l":20.62,"c":20.75,"v":257700},{"d":"2019-04-10","o":20.76,"h":20.97,"l":20.67,"c":20.92,"v":173500},{"d":"2019-04-11","o":20.99,"h":20.99,"l":20.62,"c":20.89,"v":199200},{"d":"2019-04-12","o":21.08,"h":21.58,"l":20.98,"c":21.45,"v":182000},{"d":"2019-04-15","o":21.42,"h":21.44,"l":21.09,"c":21.4,"v":154500},{"d":"2019-04-16","o":21.56,"h":21.92,"l":21.5,"c":21.6,"v":230700},{"d":"2019-04-17","o":21.81,"h":21.96,"l":21.4,"c":21.83,"v":141900},{"d":"2019-04-18","o":21.87,"h":21.97,"l":21.58,"c":21.67,"v":228600},{"d":"2019-04-22","o":21.63,"h":21.63,"l":21.26,"c":21.41,"v":100500},{"d":"2019-04-23","o":21.39,"h":21.59,"l":21.19,"c":21.27,"v":338300},{"d":"2019-04-24","o":21.31,"h":21.94,"l":21.2,"c":21.45,"v":154200},{"d":"2019-04-25","o":21.42,"h":21.61,"l":20.94,"c":21.06,"v":95700},{"d":"2019-04-26","o":20.99,"h":21.3,"l":20.86,"c":21.29,"v":112200},{"d":"2019-04-29","o":21.3,"h":21.52,"l":21.18,"c":21.26,"v":91900},{"d":"2019-04-30","o":21.25,"h":21.41,"l":21.03,"c":21.29,"v":136200},{"d":"2019-05-01","o":21.5,"h":21.63,"l":21.05,"c":21.12,"v":360600},{"d":"2019-05-02","o":21.12,"h":21.52,"l":20.98,"c":21.27,"v":126600},{"d":"2019-05-03","o":21.47,"h":21.96,"l":21.33,"c":21.96,"v":154700},{"d":"2019-05-06","o":21.39,"h":22.09,"l":21.01,"c":22.08,"v":299000},{"d":"2019-05-07","o":21.79,"h":22.19,"l":21.56,"c":21.96,"v":361000},{"d":"2019-05-08","o":20.44,"h":20.94,"l":18.89,"c":19.08,"v":770600},{"d":"2019-05-09","o":18.72,"h":18.72,"l":17.07,"c":17.24,"v":555600},{"d":"2019-05-10","o":17.09,"h":17.61,"l":17.09,"c":17.48,"v":478200},{"d":"2019-05-13","o":17.13,"h":17.13,"l":16.45,"c":16.48,"v":306700},{"d":"2019-05-14","o":16.51,"h":16.82,"l":16.36,"c":16.66,"v":310600},{"d":"2019-05-15","o":16.44,"h":17.3,"l":16.41,"c":17.15,"v":231300},{"d":"2019-05-16","o":17.04,"h":17.28,"l":16.87,"c":16.95,"v":251600},{"d":"2019-05-17","o":16.7,"h":16.92,"l":16.49,"c":16.5,"v":225600},{"d":"2019-05-20","o":16.21,"h":16.3,"l":15.89,"c":15.96,"v":226000},{"d":"2019-05-21","o":16.19,"h":16.46,"l":16.19,"c":16.34,"v":190200},{"d":"2019-05-22","o":16.16,"h":16.24,"l":15.8,"c":16.14,"v":212600},{"d":"2019-05-23","o":15.88,"h":15.96,"l":15.15,"c":15.36,"v":263100},{"d":"2019-05-24","o":15.47,"h":15.81,"l":15.47,"c":15.7,"v":222900},{"d":"2019-05-28","o":15.72,"h":15.82,"l":15.2,"c":15.63,"v":312700},{"d":"2019-05-29","o":15.45,"h":15.71,"l":15.26,"c":15.32,"v":208400},{"d":"2019-05-30","o":15.35,"h":15.55,"l":15.09,"c":15.16,"v":180800},{"d":"2019-05-31","o":14.92,"h":15.1,"l":14.73,"c":14.83,"v":252500},{"d":"2019-06-03","o":14.66,"h":14.9,"l":14.47,"c":14.6,"v":455200},{"d":"2019-06-04","o":14.77,"h":15.31,"l":14.51,"c":15.3,"v":384500},{"d":"2019-06-05","o":15.39,"h":15.5,"l":14.81,"c":14.95,"v":295000},{"d":"2019-06-06","o":14.87,"h":15.15,"l":14.63,"c":14.89,"v":129300},{"d":"2019-06-07","o":14.89,"h":15.26,"l":14.8,"c":15.03,"v":186900},{"d":"2019-06-10","o":15.13,"h":15.76,"l":15,"c":15.74,"v":232600},{"d":"2019-06-11","o":15.59,"h":15.88,"l":15.04,"c":15.09,"v":213200},{"d":"2019-06-12","o":14.9,"h":14.91,"l":14.5,"c":14.74,"v":172300},{"d":"2019-06-13","o":14.8,"h":15.21,"l":14.45,"c":15.13,"v":312800},{"d":"2019-06-14","o":14.87,"h":14.97,"l":14.59,"c":14.59,"v":266600},{"d":"2019-06-17","o":14.59,"h":14.66,"l":14.18,"c":14.2,"v":141700},{"d":"2019-06-18","o":14.29,"h":14.93,"l":14.29,"c":14.68,"v":165600},{"d":"2019-06-19","o":14.73,"h":14.77,"l":14.56,"c":14.62,"v":83000},{"d":"2019-06-20","o":14.9,"h":14.96,"l":14.6,"c":14.64,"v":116900},{"d":"2019-06-21","o":14.56,"h":14.76,"l":14.46,"c":14.46,"v":189300},{"d":"2019-06-24","o":14.52,"h":14.64,"l":14.31,"c":14.32,"v":111300},{"d":"2019-06-25","o":14.29,"h":14.52,"l":13.99,"c":14.06,"v":121700},{"d":"2019-06-26","o":14.26,"h":14.6,"l":14.26,"c":14.44,"v":169900},{"d":"2019-06-27","o":14.45,"h":15.02,"l":14.45,"c":15.02,"v":221600},{"d":"2019-06-28","o":15.15,"h":15.4,"l":15,"c":15.05,"v":353700},{"d":"2019-07-01","o":15.52,"h":15.77,"l":15.24,"c":15.44,"v":223700},{"d":"2019-07-02","o":15.34,"h":15.42,"l":14.95,"c":15.17,"v":125400},{"d":"2019-07-03","o":15.15,"h":15.3,"l":15.05,"c":15.15,"v":48200},{"d":"2019-07-05","o":14.98,"h":15.2,"l":14.89,"c":15.16,"v":72900},{"d":"2019-07-08","o":15.03,"h":15.03,"l":14.76,"c":14.93,"v":95200},{"d":"2019-07-09","o":14.78,"h":14.91,"l":14.56,"c":14.84,"v":137100},{"d":"2019-07-10","o":15,"h":15.28,"l":14.79,"c":14.99,"v":143200},{"d":"2019-07-11","o":15.03,"h":15.12,"l":14.68,"c":14.79,"v":114500},{"d":"2019-07-12","o":14.78,"h":15.21,"l":14.78,"c":15.16,"v":140600},{"d":"2019-07-15","o":15.16,"h":15.36,"l":14.95,"c":15.21,"v":192000},{"d":"2019-07-16","o":15.2,"h":15.21,"l":14.92,"c":15.06,"v":172200},{"d":"2019-07-17","o":15.1,"h":15.53,"l":14.91,"c":15.35,"v":271600},{"d":"2019-07-18","o":15.35,"h":15.61,"l":15.34,"c":15.39,"v":162300},{"d":"2019-07-19","o":15.39,"h":15.63,"l":15.3,"c":15.33,"v":186100},{"d":"2019-07-22","o":15.44,"h":16.06,"l":15.44,"c":15.68,"v":192500},{"d":"2019-07-23","o":15.75,"h":16.04,"l":15.69,"c":15.89,"v":184000},{"d":"2019-07-24","o":15.86,"h":16.61,"l":15.71,"c":16.33,"v":502700},{"d":"2019-07-25","o":16.29,"h":16.29,"l":15.61,"c":15.71,"v":289800},{"d":"2019-07-26","o":15.82,"h":16.05,"l":15.82,"c":15.97,"v":143500},{"d":"2019-07-29","o":15.83,"h":16.05,"l":15.81,"c":16,"v":124300},{"d":"2019-07-30","o":15.83,"h":16.32,"l":15.79,"c":16.21,"v":254400},{"d":"2019-07-31","o":16.18,"h":16.44,"l":15.97,"c":16.05,"v":236400},{"d":"2019-08-01","o":16.07,"h":16.59,"l":16.07,"c":16.16,"v":391700},{"d":"2019-08-02","o":16.05,"h":16.24,"l":15.46,"c":15.77,"v":216000},{"d":"2019-08-05","o":15.35,"h":15.35,"l":14.73,"c":15.09,"v":209800},{"d":"2019-08-06","o":15.21,"h":15.49,"l":14.86,"c":15.02,"v":229500},{"d":"2019-08-07","o":16.06,"h":16.06,"l":14.87,"c":14.89,"v":328000},{"d":"2019-08-08","o":14.81,"h":15.35,"l":14.81,"c":15.22,"v":312900},{"d":"2019-08-09","o":15.2,"h":15.24,"l":15,"c":15.04,"v":151200},{"d":"2019-08-12","o":14.9,"h":15.22,"l":14.9,"c":15.03,"v":140100},{"d":"2019-08-13","o":15,"h":15.57,"l":15,"c":15.28,"v":117200},{"d":"2019-08-14","o":15,"h":15.12,"l":14.93,"c":15,"v":250900},{"d":"2019-08-15","o":14.97,"h":15.24,"l":14.78,"c":14.91,"v":150200},{"d":"2019-08-16","o":15.07,"h":15.38,"l":15.03,"c":15.33,"v":209000},{"d":"2019-08-19","o":15.59,"h":15.59,"l":15.15,"c":15.17,"v":121700},{"d":"2019-08-20","o":15.13,"h":15.22,"l":14.9,"c":14.91,"v":495900},{"d":"2019-08-21","o":15.12,"h":15.18,"l":14.94,"c":15.07,"v":103500},{"d":"2019-08-22","o":15.24,"h":15.66,"l":15.24,"c":15.4,"v":212100},{"d":"2019-08-23","o":15.28,"h":15.31,"l":14.67,"c":14.85,"v":418900},{"d":"2019-08-26","o":15.06,"h":15.19,"l":14.77,"c":14.88,"v":104300},{"d":"2019-08-27","o":14.96,"h":14.98,"l":14.63,"c":14.76,"v":210900},{"d":"2019-08-28","o":14.7,"h":14.88,"l":14.53,"c":14.67,"v":323700},{"d":"2019-08-29","o":14.96,"h":15.45,"l":14.64,"c":15.16,"v":294400},{"d":"2019-08-30","o":15.28,"h":15.44,"l":15.15,"c":15.31,"v":130900},{"d":"2019-09-03","o":15.14,"h":15.22,"l":14.91,"c":15.05,"v":133400},{"d":"2019-09-04","o":15.23,"h":15.78,"l":15.23,"c":15.71,"v":340200},{"d":"2019-09-05","o":15.95,"h":16.78,"l":15.91,"c":16.12,"v":436800},{"d":"2019-09-06","o":16.21,"h":16.21,"l":15.98,"c":16,"v":238700},{"d":"2019-09-09","o":15.98,"h":16.52,"l":15.98,"c":16.36,"v":147600},{"d":"2019-09-10","o":16.34,"h":17.28,"l":16.04,"c":17.25,"v":469900},{"d":"2019-09-11","o":17.28,"h":18.37,"l":17.06,"c":18.28,"v":384300},{"d":"2019-09-12","o":18.3,"h":18.46,"l":17.9,"c":18.19,"v":177900},{"d":"2019-09-13","o":18.19,"h":18.54,"l":18.1,"c":18.41,"v":148500},{"d":"2019-09-16","o":18.31,"h":18.41,"l":18.04,"c":18.33,"v":133300},{"d":"2019-09-17","o":18.32,"h":18.62,"l":18.23,"c":18.6,"v":188400},{"d":"2019-09-18","o":18.52,"h":18.75,"l":18.2,"c":18.37,"v":177700},{"d":"2019-09-19","o":18.4,"h":18.5,"l":18.15,"c":18.16,"v":238200},{"d":"2019-09-20","o":18.28,"h":18.58,"l":17.96,"c":18.22,"v":615400},{"d":"2019-09-23","o":18.16,"h":18.49,"l":18.09,"c":18.38,"v":176900},{"d":"2019-09-24","o":18.56,"h":18.7,"l":18.18,"c":18.3,"v":251800},{"d":"2019-09-25","o":18.3,"h":18.77,"l":18.21,"c":18.66,"v":197400},{"d":"2019-09-26","o":18.68,"h":18.82,"l":17.77,"c":17.79,"v":184200},{"d":"2019-09-27","o":17.65,"h":17.65,"l":16.5,"c":16.79,"v":307100},{"d":"2019-09-30","o":16.86,"h":17.22,"l":16.64,"c":17.09,"v":202700},{"d":"2019-10-01","o":17.24,"h":17.63,"l":16.78,"c":16.86,"v":164100},{"d":"2019-10-02","o":16.68,"h":16.82,"l":16.29,"c":16.43,"v":319800},{"d":"2019-10-03","o":16.36,"h":16.79,"l":16.13,"c":16.77,"v":136100},{"d":"2019-10-04","o":16.7,"h":17.36,"l":16.7,"c":17.34,"v":160000},{"d":"2019-10-07","o":17.34,"h":17.43,"l":17.21,"c":17.27,"v":130000},{"d":"2019-10-08","o":16.99,"h":17,"l":16.61,"c":16.82,"v":141200},{"d":"2019-10-09","o":17,"h":17.12,"l":16.82,"c":17.01,"v":110600},{"d":"2019-10-10","o":17.1,"h":17.33,"l":17.06,"c":17.15,"v":166000},{"d":"2019-10-11","o":17.48,"h":18.16,"l":17.48,"c":17.99,"v":293100},{"d":"2019-10-14","o":17.93,"h":17.98,"l":17.33,"c":17.65,"v":192300},{"d":"2019-10-15","o":17.69,"h":18.26,"l":17.65,"c":18.12,"v":250900},{"d":"2019-10-16","o":18.04,"h":18.35,"l":18.04,"c":18.13,"v":180100},{"d":"2019-10-17","o":18.39,"h":18.59,"l":18.05,"c":18.16,"v":173800},{"d":"2019-10-18","o":18.02,"h":18.15,"l":17.71,"c":17.82,"v":104100},{"d":"2019-10-21","o":18.08,"h":18.38,"l":18.01,"c":18.31,"v":103100},{"d":"2019-10-22","o":18.3,"h":18.44,"l":18.11,"c":18.18,"v":114700},{"d":"2019-10-23","o":18.05,"h":18.33,"l":17.91,"c":18.3,"v":191100},{"d":"2019-10-24","o":18.57,"h":19.25,"l":18.44,"c":19.15,"v":336600},{"d":"2019-10-25","o":19.2,"h":19.81,"l":19.05,"c":19.6,"v":188300},{"d":"2019-10-28","o":19.76,"h":20.63,"l":19.76,"c":20.59,"v":203400},{"d":"2019-10-29","o":20.52,"h":20.55,"l":19.83,"c":19.96,"v":199400},{"d":"2019-10-30","o":20,"h":20.11,"l":19.52,"c":19.64,"v":141600},{"d":"2019-10-31","o":19.62,"h":19.62,"l":19.05,"c":19.17,"v":240300},{"d":"2019-11-01","o":19.49,"h":21.35,"l":19.44,"c":20.87,"v":497700},{"d":"2019-11-04","o":21.69,"h":22.31,"l":21.25,"c":22.08,"v":321600},{"d":"2019-11-05","o":22.05,"h":22.32,"l":21.73,"c":21.9,"v":193700},{"d":"2019-11-06","o":21.86,"h":21.86,"l":21.27,"c":21.61,"v":198100},{"d":"2019-11-07","o":21.82,"h":21.92,"l":21.45,"c":21.71,"v":154900},{"d":"2019-11-08","o":21.57,"h":22.2,"l":21.44,"c":21.88,"v":265100},{"d":"2019-11-11","o":21.85,"h":22.39,"l":21.42,"c":22.36,"v":192300},{"d":"2019-11-12","o":22.37,"h":22.6,"l":22.28,"c":22.49,"v":153300},{"d":"2019-11-13","o":22.27,"h":22.65,"l":22.18,"c":22.52,"v":143400},{"d":"2019-11-14","o":22.42,"h":22.51,"l":22.01,"c":22.16,"v":133900},{"d":"2019-11-15","o":22.46,"h":22.87,"l":22.45,"c":22.74,"v":343400},{"d":"2019-11-18","o":22.64,"h":22.77,"l":22.46,"c":22.62,"v":225300},{"d":"2019-11-19","o":22.68,"h":22.82,"l":22.32,"c":22.6,"v":187400},{"d":"2019-11-20","o":22.47,"h":22.6,"l":21.9,"c":22.17,"v":254900},{"d":"2019-11-21","o":22,"h":22,"l":20.7,"c":21.06,"v":331300},{"d":"2019-11-22","o":21.15,"h":21.15,"l":20.66,"c":20.72,"v":140500},{"d":"2019-11-25","o":20.78,"h":21.8,"l":20.69,"c":21.77,"v":200000},{"d":"2019-11-26","o":21.68,"h":21.87,"l":21.56,"c":21.58,"v":98400},{"d":"2019-11-27","o":21.73,"h":21.78,"l":21.37,"c":21.73,"v":71800},{"d":"2019-11-29","o":21.54,"h":21.67,"l":21.36,"c":21.44,"v":213400},{"d":"2019-12-02","o":21.52,"h":21.52,"l":20.93,"c":21.21,"v":249200},{"d":"2019-12-03","o":21.12,"h":21.56,"l":20.46,"c":21.53,"v":178200},{"d":"2019-12-04","o":21.72,"h":22.58,"l":21.56,"c":22.3,"v":278300},{"d":"2019-12-05","o":22.52,"h":22.89,"l":22.31,"c":22.74,"v":409200},{"d":"2019-12-06","o":22.99,"h":23.31,"l":22.75,"c":22.84,"v":210200},{"d":"2019-12-09","o":22.81,"h":22.92,"l":22.46,"c":22.67,"v":220900},{"d":"2019-12-10","o":22.62,"h":22.92,"l":22.5,"c":22.82,"v":146800},{"d":"2019-12-11","o":22.82,"h":23.25,"l":22.68,"c":23.19,"v":144700},{"d":"2019-12-12","o":23.15,"h":23.75,"l":23.11,"c":23.64,"v":167000},{"d":"2019-12-13","o":23.56,"h":23.8,"l":23.23,"c":23.56,"v":253500},{"d":"2019-12-16","o":23.62,"h":24.42,"l":23.55,"c":23.64,"v":232400},{"d":"2019-12-17","o":23.65,"h":23.89,"l":23.46,"c":23.78,"v":265900},{"d":"2019-12-18","o":23.87,"h":24.98,"l":23.69,"c":24.77,"v":471400},{"d":"2019-12-19","o":24.76,"h":24.92,"l":24.35,"c":24.89,"v":183600},{"d":"2019-12-20","o":25,"h":25,"l":24.4,"c":24.81,"v":513800},{"d":"2019-12-23","o":24.89,"h":24.91,"l":24.3,"c":24.42,"v":121600},{"d":"2019-12-24","o":24.47,"h":24.47,"l":24.1,"c":24.23,"v":39300},{"d":"2019-12-26","o":24.25,"h":24.44,"l":24.13,"c":24.39,"v":60400},{"d":"2019-12-27","o":24.48,"h":24.48,"l":23.85,"c":24.18,"v":141000},{"d":"2019-12-30","o":24.18,"h":24.26,"l":23.71,"c":24.09,"v":71700},{"d":"2019-12-31","o":23.99,"h":24.25,"l":23.94,"c":24.1,"v":123200},{"d":"2020-01-02","o":24.44,"h":24.63,"l":24.11,"c":24.52,"v":154800},{"d":"2020-01-03","o":24.15,"h":24.86,"l":24.15,"c":24.79,"v":207700},{"d":"2020-01-06","o":24.48,"h":24.51,"l":23.99,"c":24.19,"v":143400},{"d":"2020-01-07","o":24.25,"h":24.54,"l":23.9,"c":24.38,"v":126500},{"d":"2020-01-08","o":24.4,"h":24.92,"l":24.34,"c":24.76,"v":134900},{"d":"2020-01-09","o":24.9,"h":25.18,"l":24.57,"c":24.65,"v":195900},{"d":"2020-01-10","o":24.68,"h":24.87,"l":23.81,"c":24.23,"v":199800},{"d":"2020-01-13","o":24.28,"h":24.58,"l":23.04,"c":24.43,"v":257700},{"d":"2020-01-14","o":24.51,"h":24.99,"l":24.19,"c":24.59,"v":243600},{"d":"2020-01-15","o":24.42,"h":24.64,"l":24.04,"c":24.25,"v":135100},{"d":"2020-01-16","o":24.45,"h":25.36,"l":24.45,"c":25.35,"v":243200},{"d":"2020-01-17","o":25.4,"h":25.6,"l":24.95,"c":25.03,"v":158700},{"d":"2020-01-21","o":24.79,"h":25.26,"l":24.67,"c":25.06,"v":130700},{"d":"2020-01-22","o":25.09,"h":25.51,"l":24.76,"c":24.84,"v":195200},{"d":"2020-01-23","o":24.8,"h":25.28,"l":24.29,"c":25.2,"v":384700},{"d":"2020-01-24","o":25.53,"h":25.53,"l":24.63,"c":25.02,"v":174700},{"d":"2020-01-27","o":24.33,"h":24.33,"l":23.65,"c":23.71,"v":157500},{"d":"2020-01-28","o":23.6,"h":24.79,"l":23.31,"c":24.57,"v":209900},{"d":"2020-01-29","o":24.59,"h":24.69,"l":24.04,"c":24.06,"v":111600},{"d":"2020-01-30","o":23.87,"h":24.55,"l":23.87,"c":24.5,"v":137100},{"d":"2020-01-31","o":24.26,"h":24.42,"l":23.96,"c":24.15,"v":310900},{"d":"2020-02-03","o":24.14,"h":24.98,"l":24.12,"c":24.62,"v":212300},{"d":"2020-02-04","o":25.11,"h":25.54,"l":25.02,"c":25.25,"v":300000},{"d":"2020-02-05","o":25.64,"h":25.94,"l":25.23,"c":25.89,"v":226700},{"d":"2020-02-06","o":27.61,"h":28.75,"l":26.25,"c":27.99,"v":759700},{"d":"2020-02-07","o":28.29,"h":28.38,"l":26.54,"c":26.83,"v":302800},{"d":"2020-02-10","o":26.43,"h":28.43,"l":26.43,"c":28.38,"v":414900},{"d":"2020-02-11","o":28.43,"h":29.23,"l":28.43,"c":28.76,"v":661900},{"d":"2020-02-12","o":28.98,"h":29.19,"l":28.13,"c":28.35,"v":377900},{"d":"2020-02-13","o":28.06,"h":29.24,"l":27.9,"c":28.56,"v":426300},{"d":"2020-02-14","o":28.72,"h":28.72,"l":28.04,"c":28.32,"v":224300},{"d":"2020-02-18","o":27.67,"h":28.14,"l":27.55,"c":27.81,"v":219900},{"d":"2020-02-19","o":28.27,"h":28.33,"l":27.7,"c":27.98,"v":231800},{"d":"2020-02-20","o":27.85,"h":28.45,"l":27.54,"c":27.95,"v":363000},{"d":"2020-02-21","o":27.71,"h":27.78,"l":25.66,"c":26.16,"v":273700},{"d":"2020-02-24","o":25.08,"h":25.18,"l":24.01,"c":24.32,"v":491800},{"d":"2020-02-25","o":24.57,"h":24.57,"l":23.18,"c":23.26,"v":340800},{"d":"2020-02-26","o":23.38,"h":24.07,"l":23.31,"c":23.83,"v":221200},{"d":"2020-02-27","o":22.93,"h":24.41,"l":22.74,"c":22.98,"v":450000},{"d":"2020-02-28","o":21.92,"h":23.99,"l":21.92,"c":23.99,"v":410600},{"d":"2020-03-02","o":24.28,"h":24.28,"l":23.3,"c":23.95,"v":287500},{"d":"2020-03-03","o":23.97,"h":24.29,"l":23.29,"c":23.51,"v":156300},{"d":"2020-03-04","o":23.75,"h":24.3,"l":23.47,"c":24.16,"v":208800},{"d":"2020-03-05","o":23.44,"h":23.86,"l":22.94,"c":23.2,"v":276800},{"d":"2020-03-06","o":22.38,"h":23.53,"l":22.3,"c":23.47,"v":255800},{"d":"2020-03-09","o":21.59,"h":22.85,"l":21.14,"c":21.85,"v":334600},{"d":"2020-03-10","o":22.61,"h":22.78,"l":21.58,"c":22.51,"v":379700},{"d":"2020-03-11","o":21.9,"h":22.12,"l":20.95,"c":21.12,"v":433300},{"d":"2020-03-12","o":19.76,"h":20.29,"l":18.62,"c":19.07,"v":501800},{"d":"2020-03-13","o":19.97,"h":20.36,"l":18.49,"c":20.21,"v":486400},{"d":"2020-03-16","o":18.32,"h":18.82,"l":16.41,"c":16.71,"v":564000},{"d":"2020-03-17","o":17.09,"h":19.54,"l":16.11,"c":18.78,"v":402000},{"d":"2020-03-18","o":17.5,"h":17.8,"l":13.77,"c":13.8,"v":341700},{"d":"2020-03-19","o":13.07,"h":15.82,"l":12.99,"c":13.42,"v":468300},{"d":"2020-03-20","o":13.74,"h":14.72,"l":13.32,"c":13.6,"v":456400},{"d":"2020-03-23","o":13.97,"h":15.4,"l":13.71,"c":14.98,"v":331500},{"d":"2020-03-24","o":16.15,"h":17.71,"l":15.85,"c":17.6,"v":395600},{"d":"2020-03-25","o":17.72,"h":18.51,"l":16.84,"c":17.08,"v":328800},{"d":"2020-03-26","o":17.4,"h":19.91,"l":17.4,"c":19.79,"v":400500},{"d":"2020-03-27","o":18.85,"h":19.38,"l":17.61,"c":17.74,"v":256500},{"d":"2020-03-30","o":17.86,"h":19.02,"l":17.76,"c":18.25,"v":224800},{"d":"2020-03-31","o":18.35,"h":18.99,"l":17.79,"c":18.31,"v":336700},{"d":"2020-04-01","o":17.75,"h":18,"l":17.15,"c":17.5,"v":266900},{"d":"2020-04-02","o":16.61,"h":17.84,"l":16.52,"c":17.27,"v":375500},{"d":"2020-04-03","o":17.02,"h":17.49,"l":16.11,"c":16.82,"v":288600},{"d":"2020-04-06","o":17.81,"h":19.2,"l":17.81,"c":19.04,"v":439000},{"d":"2020-04-07","o":19.83,"h":19.97,"l":18.29,"c":18.81,"v":302600},{"d":"2020-04-08","o":19.16,"h":20.32,"l":18.82,"c":19.79,"v":219500},{"d":"2020-04-09","o":20.59,"h":20.99,"l":19.17,"c":19.63,"v":302300},{"d":"2020-04-13","o":19.46,"h":19.67,"l":18.92,"c":19.64,"v":199800},{"d":"2020-04-14","o":20.43,"h":22,"l":20.41,"c":21.81,"v":495400},{"d":"2020-04-15","o":21.04,"h":21.68,"l":20.69,"c":21.49,"v":356900},{"d":"2020-04-16","o":22.02,"h":22.28,"l":20.65,"c":20.93,"v":424100},{"d":"2020-04-17","o":21.56,"h":21.62,"l":21.12,"c":21.47,"v":384200},{"d":"2020-04-20","o":20.94,"h":22.08,"l":20.61,"c":21.56,"v":249800},{"d":"2020-04-21","o":20.97,"h":21.23,"l":19.86,"c":20.15,"v":221000},{"d":"2020-04-22","o":20.84,"h":21.74,"l":20.5,"c":21.63,"v":142300},{"d":"2020-04-23","o":21.47,"h":22,"l":21.16,"c":21.52,"v":167300},{"d":"2020-04-24","o":21.49,"h":21.89,"l":21.14,"c":21.69,"v":202300},{"d":"2020-04-27","o":21.94,"h":23.22,"l":21.94,"c":23.11,"v":349300},{"d":"2020-04-28","o":23.76,"h":24.78,"l":23.27,"c":24.44,"v":327400},{"d":"2020-04-29","o":24.99,"h":26.07,"l":24.83,"c":25.82,"v":390400},{"d":"2020-04-30","o":25.24,"h":25.31,"l":23.35,"c":23.36,"v":406300},{"d":"2020-05-01","o":22.72,"h":23,"l":21.79,"c":22.48,"v":358600},{"d":"2020-05-04","o":22.18,"h":22.72,"l":21.78,"c":22.38,"v":268200},{"d":"2020-05-05","o":22.75,"h":23.75,"l":22.43,"c":22.75,"v":311300},{"d":"2020-05-06","o":25.31,"h":26.9,"l":24.18,"c":25.56,"v":905400},{"d":"2020-05-07","o":26.2,"h":26.96,"l":25.56,"c":25.81,"v":346600},{"d":"2020-05-08","o":26,"h":26.94,"l":25.65,"c":26.25,"v":376000},{"d":"2020-05-11","o":25.63,"h":27.21,"l":25.17,"c":27.01,"v":917100},{"d":"2020-05-12","o":27.25,"h":27.82,"l":25.83,"c":26.01,"v":845200},{"d":"2020-05-13","o":25.8,"h":26.09,"l":24.42,"c":24.71,"v":527600},{"d":"2020-05-14","o":24.08,"h":25.1,"l":23.36,"c":25.1,"v":417100},{"d":"2020-05-15","o":24.61,"h":24.61,"l":23.31,"c":23.52,"v":354300},{"d":"2020-05-18","o":24.53,"h":24.65,"l":23.62,"c":23.95,"v":360200},{"d":"2020-05-19","o":23.93,"h":25.63,"l":23.93,"c":24.73,"v":356300},{"d":"2020-05-20","o":25.11,"h":25.72,"l":24.92,"c":25.33,"v":289100},{"d":"2020-05-21","o":25.21,"h":25.42,"l":24.82,"c":24.84,"v":235300},{"d":"2020-05-22","o":25.06,"h":25.24,"l":24.57,"c":25,"v":174600},{"d":"2020-05-26","o":26.62,"h":27.04,"l":25.71,"c":26.71,"v":447000},{"d":"2020-05-27","o":26.63,"h":27.57,"l":25.3,"c":27.48,"v":521300},{"d":"2020-05-28","o":27.41,"h":27.57,"l":25.43,"c":25.6,"v":580600},{"d":"2020-05-29","o":27.27,"h":27.39,"l":26.05,"c":26.85,"v":826000},{"d":"2020-06-01","o":27,"h":27.41,"l":26.11,"c":26.19,"v":622200},{"d":"2020-06-02","o":26.36,"h":26.67,"l":25.41,"c":26.06,"v":661500},{"d":"2020-06-03","o":26.52,"h":27.24,"l":26.21,"c":26.57,"v":434700},{"d":"2020-06-04","o":26.35,"h":27.23,"l":26.15,"c":26.73,"v":262600},{"d":"2020-06-05","o":27.4,"h":28,"l":26.68,"c":26.76,"v":363200},{"d":"2020-06-08","o":27.74,"h":28.15,"l":27.13,"c":27.46,"v":602700},{"d":"2020-06-09","o":27.3,"h":27.98,"l":27,"c":27.88,"v":465100},{"d":"2020-06-10","o":28,"h":28.37,"l":27.68,"c":27.96,"v":323000},{"d":"2020-06-11","o":27,"h":27.19,"l":25.02,"c":25.2,"v":360200},{"d":"2020-06-12","o":26.16,"h":26.49,"l":25.1,"c":25.72,"v":239200},{"d":"2020-06-15","o":25.14,"h":26.51,"l":24.75,"c":26.41,"v":378100},{"d":"2020-06-16","o":27.32,"h":27.87,"l":26.75,"c":27.64,"v":457000},{"d":"2020-06-17","o":27.9,"h":28.65,"l":27.75,"c":27.86,"v":319500},{"d":"2020-06-18","o":27.72,"h":28.34,"l":27.72,"c":28.11,"v":196900},{"d":"2020-06-19","o":28.37,"h":28.84,"l":27.92,"c":28.19,"v":400500},{"d":"2020-06-22","o":27.7,"h":28.44,"l":27.06,"c":28,"v":427500},{"d":"2020-06-23","o":28.37,"h":28.38,"l":27.56,"c":27.77,"v":428400},{"d":"2020-06-24","o":27.6,"h":27.6,"l":26.33,"c":26.62,"v":407200},{"d":"2020-06-25","o":26.61,"h":27.72,"l":26.14,"c":27.71,"v":612800},{"d":"2020-06-26","o":27.62,"h":27.9,"l":26.64,"c":27.16,"v":1106800},{"d":"2020-06-29","o":27.46,"h":27.46,"l":26.57,"c":26.89,"v":378300},{"d":"2020-06-30","o":26.93,"h":28.17,"l":26.93,"c":27.85,"v":465700},{"d":"2020-07-01","o":27.85,"h":27.87,"l":27.15,"c":27.17,"v":307500},{"d":"2020-07-02","o":27.65,"h":27.95,"l":27.16,"c":27.28,"v":415700},{"d":"2020-07-06","o":27.82,"h":29.3,"l":27.69,"c":29.14,"v":442900},{"d":"2020-07-07","o":28.94,"h":29.1,"l":27.54,"c":27.59,"v":522300},{"d":"2020-07-08","o":27.7,"h":28.05,"l":27.14,"c":27.73,"v":410700},{"d":"2020-07-09","o":27.81,"h":28.54,"l":27.5,"c":28.22,"v":197400},{"d":"2020-07-10","o":28.25,"h":28.61,"l":27.88,"c":28.33,"v":229000},{"d":"2020-07-13","o":28.75,"h":29.53,"l":27.56,"c":27.58,"v":446800},{"d":"2020-07-14","o":27.35,"h":27.79,"l":26.5,"c":27.77,"v":379000},{"d":"2020-07-15","o":28.08,"h":28.39,"l":27.3,"c":27.59,"v":351600},{"d":"2020-07-16","o":27.25,"h":27.67,"l":27.12,"c":27.58,"v":175100},{"d":"2020-07-17","o":27.64,"h":28.28,"l":27.34,"c":28.14,"v":190700},{"d":"2020-07-20","o":28.15,"h":29.42,"l":28.15,"c":29.4,"v":307600},{"d":"2020-07-21","o":29.7,"h":29.7,"l":28.35,"c":28.68,"v":252300},{"d":"2020-07-22","o":28.74,"h":29.15,"l":28.65,"c":28.96,"v":193100},{"d":"2020-07-23","o":28.84,"h":29.53,"l":27.98,"c":28.4,"v":242800},{"d":"2020-07-24","o":28.01,"h":28.09,"l":27.03,"c":27.48,"v":396900},{"d":"2020-07-27","o":27.85,"h":28.86,"l":27.67,"c":28.82,"v":199000},{"d":"2020-07-28","o":28.51,"h":28.55,"l":27.7,"c":27.73,"v":253700},{"d":"2020-07-29","o":28.01,"h":28.6,"l":27.75,"c":28.4,"v":280600},{"d":"2020-07-30","o":28.09,"h":29.42,"l":28,"c":29.29,"v":308400},{"d":"2020-07-31","o":29.32,"h":29.46,"l":28.47,"c":29.42,"v":336300},{"d":"2020-08-03","o":29.5,"h":31.35,"l":29.49,"c":31.26,"v":486300},{"d":"2020-08-04","o":31.01,"h":31.5,"l":30.11,"c":30.44,"v":503100},{"d":"2020-08-05","o":29,"h":29.12,"l":24.45,"c":26.25,"v":2094600},{"d":"2020-08-06","o":26.31,"h":26.93,"l":25.29,"c":25.64,"v":632800},{"d":"2020-08-07","o":25.72,"h":26.53,"l":25.6,"c":26.03,"v":465700},{"d":"2020-08-10","o":26.12,"h":26.48,"l":26.06,"c":26.18,"v":378300},{"d":"2020-08-11","o":26.48,"h":26.65,"l":25.9,"c":26.04,"v":262200},{"d":"2020-08-12","o":26.95,"h":27.43,"l":26.22,"c":26.97,"v":322200},{"d":"2020-08-13","o":26.87,"h":27.03,"l":26.06,"c":26.31,"v":300400},{"d":"2020-08-14","o":26.51,"h":26.94,"l":26.39,"c":26.74,"v":268900},{"d":"2020-08-17","o":26.94,"h":27.4,"l":26.85,"c":27.08,"v":224500},{"d":"2020-08-18","o":27.11,"h":27.11,"l":25.73,"c":25.84,"v":305900},{"d":"2020-08-19","o":25.76,"h":26.16,"l":25.5,"c":25.63,"v":223700},{"d":"2020-08-20","o":25.15,"h":25.32,"l":24.71,"c":24.73,"v":201400},{"d":"2020-08-21","o":24.67,"h":25.04,"l":24.23,"c":24.55,"v":740300},{"d":"2020-08-24","o":24.83,"h":25.07,"l":24.49,"c":24.81,"v":229800},{"d":"2020-08-25","o":24.7,"h":25.09,"l":24.4,"c":24.54,"v":178800},{"d":"2020-08-26","o":24.45,"h":24.65,"l":24.02,"c":24.06,"v":273400},{"d":"2020-08-27","o":24.11,"h":24.25,"l":23.42,"c":23.54,"v":257500},{"d":"2020-08-28","o":23.56,"h":24.13,"l":23.41,"c":24.13,"v":182900},{"d":"2020-08-31","o":23.92,"h":24.05,"l":23.49,"c":23.63,"v":308100},{"d":"2020-09-01","o":23.75,"h":24.22,"l":23.63,"c":24.2,"v":370100},{"d":"2020-09-02","o":24.34,"h":25.41,"l":24.17,"c":25.3,"v":295600},{"d":"2020-09-03","o":24.88,"h":24.88,"l":23.45,"c":23.57,"v":389600},{"d":"2020-09-04","o":23.41,"h":23.51,"l":22,"c":22.65,"v":393200},{"d":"2020-09-08","o":21.56,"h":22.19,"l":21.42,"c":21.64,"v":406400},{"d":"2020-09-09","o":21.9,"h":22.22,"l":21.44,"c":21.49,"v":359600},{"d":"2020-09-10","o":21.34,"h":21.8,"l":20.68,"c":20.83,"v":527500},{"d":"2020-09-11","o":21.17,"h":21.35,"l":20.4,"c":20.5,"v":399900},{"d":"2020-09-14","o":20.99,"h":21.49,"l":20.81,"c":21.33,"v":373700},{"d":"2020-09-15","o":21.6,"h":21.86,"l":21.26,"c":21.38,"v":309600},{"d":"2020-09-16","o":22.09,"h":22.63,"l":22.03,"c":22.14,"v":476000},{"d":"2020-09-17","o":21.38,"h":22.31,"l":21.17,"c":22.3,"v":349100},{"d":"2020-09-18","o":22.3,"h":22.84,"l":22.18,"c":22.54,"v":477000},{"d":"2020-09-21","o":23.11,"h":23.11,"l":21.91,"c":22.64,"v":374000},{"d":"2020-09-22","o":22.96,"h":23.23,"l":22.3,"c":22.81,"v":332200},{"d":"2020-09-23","o":22.67,"h":23.11,"l":21.65,"c":21.72,"v":452900},{"d":"2020-09-24","o":21.59,"h":22.49,"l":21.46,"c":21.92,"v":202900},{"d":"2020-09-25","o":21.81,"h":21.9,"l":21.27,"c":21.52,"v":274000},{"d":"2020-09-28","o":21.87,"h":22.38,"l":21.63,"c":22.28,"v":338700},{"d":"2020-09-29","o":22.25,"h":22.47,"l":21.95,"c":22.08,"v":165900},{"d":"2020-09-30","o":22.07,"h":22.32,"l":21.84,"c":22,"v":484800},{"d":"2020-10-01","o":22.28,"h":23.26,"l":22.28,"c":23.03,"v":293000},{"d":"2020-10-02","o":22.26,"h":22.75,"l":22.1,"c":22.25,"v":256500},{"d":"2020-10-05","o":22.57,"h":23.29,"l":22.57,"c":23.26,"v":149600},{"d":"2020-10-06","o":23.23,"h":23.72,"l":22.86,"c":22.94,"v":310900},{"d":"2020-10-07","o":23.16,"h":23.63,"l":23.03,"c":23.13,"v":294600},{"d":"2020-10-08","o":23.22,"h":23.6,"l":23.09,"c":23.49,"v":327800},{"d":"2020-10-09","o":23.95,"h":23.99,"l":23.55,"c":23.78,"v":237500},{"d":"2020-10-12","o":23.94,"h":24.37,"l":23.71,"c":24.32,"v":435600},{"d":"2020-10-13","o":24.51,"h":25.15,"l":24.48,"c":24.88,"v":291600},{"d":"2020-10-14","o":24.87,"h":25.23,"l":24.24,"c":24.28,"v":190800},{"d":"2020-10-15","o":23.78,"h":24.23,"l":23.53,"c":24.12,"v":191200},{"d":"2020-10-16","o":24.24,"h":24.24,"l":23.59,"c":23.63,"v":127300},{"d":"2020-10-19","o":23.62,"h":23.97,"l":23.27,"c":23.37,"v":175600},{"d":"2020-10-20","o":23.54,"h":23.73,"l":23.21,"c":23.27,"v":245100},{"d":"2020-10-21","o":23.24,"h":23.61,"l":23.01,"c":23.05,"v":206400},{"d":"2020-10-22","o":23.3,"h":23.6,"l":22.84,"c":23.28,"v":288900},{"d":"2020-10-23","o":23.54,"h":23.54,"l":22.93,"c":23.04,"v":124300},{"d":"2020-10-26","o":22.76,"h":23,"l":22.12,"c":22.58,"v":163100},{"d":"2020-10-27","o":22.65,"h":22.66,"l":22.18,"c":22.33,"v":273700},{"d":"2020-10-28","o":21.86,"h":22.32,"l":21.69,"c":21.94,"v":209300},{"d":"2020-10-29","o":21.93,"h":22.75,"l":21.93,"c":22.56,"v":219800},{"d":"2020-10-30","o":22.24,"h":22.7,"l":21.78,"c":22.07,"v":160900},{"d":"2020-11-02","o":22.33,"h":22.76,"l":22.2,"c":22.66,"v":167600},{"d":"2020-11-03","o":22.88,"h":23.4,"l":22.79,"c":23.34,"v":218600},{"d":"2020-11-04","o":23.52,"h":24.37,"l":23.5,"c":24.33,"v":212900},{"d":"2020-11-05","o":24.72,"h":25.73,"l":24.68,"c":25.37,"v":280100},{"d":"2020-11-06","o":25.22,"h":25.44,"l":23.96,"c":24.26,"v":336700},{"d":"2020-11-09","o":25.24,"h":25.8,"l":24.03,"c":24.03,"v":370600},{"d":"2020-11-10","o":23.93,"h":24.32,"l":23.6,"c":24.02,"v":282500},{"d":"2020-11-11","o":24.47,"h":25.38,"l":24.17,"c":25.12,"v":210500},{"d":"2020-11-12","o":25.04,"h":25.58,"l":24.75,"c":25.34,"v":655100},{"d":"2020-11-13","o":25.79,"h":26.76,"l":25.66,"c":26.01,"v":498800},{"d":"2020-11-16","o":26.5,"h":27,"l":26.31,"c":26.67,"v":285700},{"d":"2020-11-17","o":26.46,"h":26.48,"l":25.75,"c":26.25,"v":261200},{"d":"2020-11-18","o":26.23,"h":26.47,"l":25.91,"c":25.95,"v":205100},{"d":"2020-11-19","o":25.73,"h":26.12,"l":25.47,"c":26.12,"v":130800},{"d":"2020-11-20","o":26,"h":26.79,"l":26,"c":26.4,"v":190300},{"d":"2020-11-23","o":26.71,"h":27.42,"l":26.7,"c":27.32,"v":196700},{"d":"2020-11-24","o":27.66,"h":27.79,"l":27.17,"c":27.25,"v":250000},{"d":"2020-11-25","o":26.85,"h":27.04,"l":26.51,"c":26.92,"v":309600},{"d":"2020-11-27","o":27.19,"h":27.49,"l":27.03,"c":27.22,"v":171200},{"d":"2020-11-30","o":27.32,"h":27.8,"l":26.82,"c":26.98,"v":338300},{"d":"2020-12-01","o":26.85,"h":27.85,"l":26.85,"c":27.66,"v":777300},{"d":"2020-12-02","o":27.66,"h":27.86,"l":27.26,"c":27.8,"v":258500},{"d":"2020-12-03","o":28,"h":28.82,"l":27.88,"c":28.27,"v":255600},{"d":"2020-12-04","o":28.61,"h":29.28,"l":28.4,"c":29.24,"v":244700},{"d":"2020-12-07","o":29.33,"h":29.63,"l":29.17,"c":29.51,"v":229200},{"d":"2020-12-08","o":29.41,"h":29.69,"l":29.13,"c":29.47,"v":158800},{"d":"2020-12-09","o":29.51,"h":29.63,"l":28.05,"c":28.25,"v":179000},{"d":"2020-12-10","o":28.15,"h":28.24,"l":27.76,"c":27.79,"v":150600},{"d":"2020-12-11","o":27.9,"h":28.39,"l":27.8,"c":28.36,"v":293300},{"d":"2020-12-14","o":28.54,"h":29.19,"l":28.36,"c":28.49,"v":195400},{"d":"2020-12-15","o":28.85,"h":29.04,"l":28.58,"c":28.81,"v":171000},{"d":"2020-12-16","o":28.84,"h":28.95,"l":28.4,"c":28.93,"v":249200},{"d":"2020-12-17","o":28.95,"h":29.32,"l":28.9,"c":29.18,"v":252300},{"d":"2020-12-18","o":29.27,"h":30.05,"l":29.02,"c":29.67,"v":770400},{"d":"2020-12-21","o":29.9,"h":30,"l":29.3,"c":29.69,"v":422500},{"d":"2020-12-22","o":29.72,"h":29.73,"l":28.97,"c":28.99,"v":188000},{"d":"2020-12-23","o":29.58,"h":29.58,"l":28.76,"c":28.76,"v":155300},{"d":"2020-12-24","o":28.87,"h":29.16,"l":28.77,"c":29.16,"v":76900},{"d":"2020-12-28","o":29.43,"h":29.67,"l":29.04,"c":29.11,"v":213500},{"d":"2020-12-29","o":29.17,"h":29.24,"l":28.03,"c":28.34,"v":167700},{"d":"2020-12-30","o":28.52,"h":29.12,"l":28.5,"c":29.03,"v":137300},{"d":"2020-12-31","o":29,"h":29.27,"l":28.66,"c":29.12,"v":137100},{"d":"2021-01-04","o":29.25,"h":30.39,"l":28.47,"c":28.6,"v":797100},{"d":"2021-01-05","o":28.76,"h":29.72,"l":28.76,"c":29.41,"v":266800},{"d":"2021-01-06","o":29.31,"h":30.25,"l":29.25,"c":29.92,"v":334300},{"d":"2021-01-07","o":30.28,"h":31.54,"l":30.08,"c":31.45,"v":266000},{"d":"2021-01-08","o":31.99,"h":32.36,"l":31.39,"c":31.68,"v":261200},{"d":"2021-01-11","o":28.53,"h":31,"l":28.45,"c":30.77,"v":885600},{"d":"2021-01-12","o":30.92,"h":31.83,"l":30.5,"c":31.63,"v":471200},{"d":"2021-01-13","o":33.85,"h":37.64,"l":33.1,"c":37.18,"v":1322100},{"d":"2021-01-14","o":38.7,"h":39.65,"l":37.01,"c":37.18,"v":867600},{"d":"2021-01-15","o":36.83,"h":36.87,"l":34.26,"c":34.92,"v":705200},{"d":"2021-01-19","o":36.47,"h":39.22,"l":36.05,"c":38.99,"v":1547300},{"d":"2021-01-20","o":39.25,"h":39.38,"l":37.33,"c":38.78,"v":726600},{"d":"2021-01-21","o":39.94,"h":40.11,"l":39.08,"c":39.93,"v":456200},{"d":"2021-01-22","o":38.96,"h":40.62,"l":38.93,"c":40.09,"v":385400},{"d":"2021-01-25","o":40.88,"h":40.95,"l":38.92,"c":39.53,"v":198100},{"d":"2021-01-26","o":39.82,"h":39.82,"l":37.33,"c":37.44,"v":317800},{"d":"2021-01-27","o":37,"h":37.05,"l":34.69,"c":34.92,"v":400600},{"d":"2021-01-28","o":35.11,"h":37,"l":35,"c":36.16,"v":438900},{"d":"2021-01-29","o":36,"h":36.02,"l":34.23,"c":34.24,"v":347800},{"d":"2021-02-01","o":35.18,"h":36.22,"l":34.76,"c":36.15,"v":308100},{"d":"2021-02-02","o":37.33,"h":37.62,"l":36.5,"c":37.34,"v":346800},{"d":"2021-02-03","o":37.77,"h":37.77,"l":35.83,"c":36.12,"v":221700},{"d":"2021-02-04","o":36.09,"h":37.34,"l":36,"c":37.33,"v":189800},{"d":"2021-02-05","o":37.71,"h":37.71,"l":36.42,"c":36.9,"v":278800},{"d":"2021-02-08","o":37.1,"h":38.82,"l":36.9,"c":38.8,"v":451000},{"d":"2021-02-09","o":38.49,"h":38.8,"l":37.7,"c":38.22,"v":214000},{"d":"2021-02-10","o":38.33,"h":39.55,"l":37.87,"c":38.56,"v":416100},{"d":"2021-02-11","o":38.77,"h":39.49,"l":37.17,"c":38.92,"v":472300},{"d":"2021-02-12","o":39.5,"h":40.33,"l":38.91,"c":39.76,"v":306100},{"d":"2021-02-16","o":39.79,"h":41.2,"l":39.55,"c":40.45,"v":367700},{"d":"2021-02-17","o":39.79,"h":40.3,"l":38.58,"c":39.54,"v":326500},{"d":"2021-02-18","o":39.06,"h":39.69,"l":38.08,"c":38.43,"v":309200},{"d":"2021-02-19","o":39.07,"h":40.2,"l":39.07,"c":39.75,"v":335500},{"d":"2021-02-22","o":39.01,"h":39.59,"l":38.66,"c":39.02,"v":329400},{"d":"2021-02-23","o":38.2,"h":38.24,"l":35.56,"c":37.26,"v":443100},{"d":"2021-02-24","o":37.6,"h":39.06,"l":36.91,"c":38.73,"v":243500},{"d":"2021-02-25","o":38.42,"h":38.55,"l":36.32,"c":36.56,"v":306200},{"d":"2021-02-26","o":36.99,"h":37.82,"l":36.04,"c":36.87,"v":315700},{"d":"2021-03-01","o":37.45,"h":39.79,"l":37.4,"c":39.71,"v":431300},{"d":"2021-03-02","o":39.73,"h":39.99,"l":37.88,"c":37.94,"v":246600},{"d":"2021-03-03","o":38.11,"h":39.05,"l":37.81,"c":38.47,"v":381600},{"d":"2021-03-04","o":38.22,"h":38.69,"l":35,"c":35.78,"v":370000},{"d":"2021-03-05","o":36.1,"h":37.3,"l":35.65,"c":37.2,"v":424100},{"d":"2021-03-08","o":37.05,"h":37.58,"l":34.6,"c":34.71,"v":305700},{"d":"2021-03-09","o":35.82,"h":37.75,"l":35.61,"c":37.67,"v":458300},{"d":"2021-03-10","o":38,"h":38.77,"l":37.69,"c":38.06,"v":407500},{"d":"2021-03-11","o":39.18,"h":40,"l":38.58,"c":39.82,"v":667200},{"d":"2021-03-12","o":39.21,"h":39.93,"l":38.36,"c":39.79,"v":312400},{"d":"2021-03-15","o":39.79,"h":40.92,"l":39.22,"c":40.9,"v":368800},{"d":"2021-03-16","o":41.62,"h":44.2,"l":41.2,"c":42.55,"v":942000},{"d":"2021-03-17","o":41.84,"h":42.9,"l":40.16,"c":42.82,"v":412200},{"d":"2021-03-18","o":42.57,"h":42.6,"l":38.35,"c":38.67,"v":476400},{"d":"2021-03-19","o":39.22,"h":39.48,"l":37.75,"c":38.47,"v":609500},{"d":"2021-03-22","o":39.24,"h":39.96,"l":38.35,"c":39.06,"v":275900},{"d":"2021-03-23","o":38.96,"h":38.96,"l":35.86,"c":36.19,"v":480600},{"d":"2021-03-24","o":37.4,"h":38.68,"l":36.3,"c":36.4,"v":300500},{"d":"2021-03-25","o":35.49,"h":37.25,"l":34.95,"c":37.06,"v":390900},{"d":"2021-03-26","o":37.57,"h":39.25,"l":37.2,"c":39.19,"v":372600},{"d":"2021-03-29","o":39.02,"h":39.48,"l":37.05,"c":37.43,"v":249900},{"d":"2021-03-30","o":37.11,"h":38.45,"l":37,"c":38.23,"v":185200},{"d":"2021-03-31","o":38.82,"h":41.39,"l":38.82,"c":41.09,"v":441700},{"d":"2021-04-01","o":41.92,"h":47.74,"l":41.92,"c":47.6,"v":1010100},{"d":"2021-04-05","o":49.1,"h":50.21,"l":47.65,"c":49.32,"v":883500},{"d":"2021-04-06","o":49.36,"h":49.4,"l":47.04,"c":48.4,"v":405800},{"d":"2021-04-07","o":48.18,"h":49.09,"l":46.64,"c":46.96,"v":270900},{"d":"2021-04-08","o":47.3,"h":48.19,"l":45.44,"c":45.71,"v":605500},{"d":"2021-04-09","o":45.31,"h":45.31,"l":44.02,"c":44.33,"v":573400},{"d":"2021-04-12","o":44.22,"h":44.37,"l":42.88,"c":43.23,"v":538800},{"d":"2021-04-13","o":43.99,"h":44.25,"l":42.05,"c":43.01,"v":496600},{"d":"2021-04-14","o":43.06,"h":44.84,"l":43.05,"c":43.5,"v":312300},{"d":"2021-04-15","o":44,"h":45.66,"l":43.12,"c":44.31,"v":355400},{"d":"2021-04-16","o":43.48,"h":43.77,"l":41.44,"c":42.66,"v":469100},{"d":"2021-04-19","o":42.12,"h":42.52,"l":41.39,"c":42.04,"v":387300},{"d":"2021-04-20","o":41.63,"h":41.9,"l":40.37,"c":40.92,"v":299300},{"d":"2021-04-21","o":41.03,"h":43.75,"l":41,"c":43.71,"v":323400},{"d":"2021-04-22","o":43.5,"h":43.78,"l":42.06,"c":42.07,"v":268700},{"d":"2021-04-23","o":42.58,"h":44.39,"l":42.23,"c":43.97,"v":325700},{"d":"2021-04-26","o":43.72,"h":45.11,"l":43.72,"c":44.42,"v":222300},{"d":"2021-04-27","o":44.9,"h":45,"l":43.21,"c":44.03,"v":279300},{"d":"2021-04-28","o":43.82,"h":44.46,"l":43.77,"c":44.08,"v":166300},{"d":"2021-04-29","o":44.89,"h":44.9,"l":42.29,"c":42.93,"v":443500},{"d":"2021-04-30","o":41.96,"h":42.71,"l":41.41,"c":41.53,"v":219500},{"d":"2021-05-03","o":42.14,"h":42.41,"l":41.55,"c":42.03,"v":275100},{"d":"2021-05-04","o":41.6,"h":41.67,"l":39.49,"c":40.8,"v":322700},{"d":"2021-05-05","o":41.52,"h":41.8,"l":38.3,"c":39.93,"v":539700},{"d":"2021-05-06","o":39.9,"h":40.48,"l":39.06,"c":40.27,"v":220800},{"d":"2021-05-07","o":40.59,"h":41.37,"l":40.3,"c":41.02,"v":144800},{"d":"2021-05-10","o":40.79,"h":40.99,"l":38.62,"c":38.7,"v":456900},{"d":"2021-05-11","o":36.7,"h":38.69,"l":35.85,"c":38.52,"v":454800},{"d":"2021-05-12","o":37.44,"h":38.11,"l":35.45,"c":35.51,"v":356300},{"d":"2021-05-13","o":36.2,"h":37.78,"l":36.18,"c":37.07,"v":277500},{"d":"2021-05-14","o":38.31,"h":38.65,"l":37.24,"c":38.3,"v":182200},{"d":"2021-05-17","o":37.72,"h":38.39,"l":37.18,"c":38.16,"v":178700},{"d":"2021-05-18","o":38.54,"h":39.18,"l":37.73,"c":37.73,"v":136400},{"d":"2021-05-19","o":36.82,"h":39.34,"l":36.6,"c":38.89,"v":169300},{"d":"2021-05-20","o":39.23,"h":40.25,"l":38.74,"c":40.19,"v":164700},{"d":"2021-05-21","o":40.02,"h":40.93,"l":39.57,"c":39.58,"v":154100},{"d":"2021-05-24","o":39.81,"h":40.9,"l":39.81,"c":40.65,"v":196500},{"d":"2021-05-25","o":40.87,"h":41.53,"l":40.15,"c":40.15,"v":196600},{"d":"2021-05-26","o":40.12,"h":40.64,"l":39.9,"c":40.63,"v":142200},{"d":"2021-05-27","o":40.36,"h":41.34,"l":40.14,"c":40.97,"v":151000},{"d":"2021-05-28","o":40.98,"h":41.7,"l":40.15,"c":41.44,"v":164300},{"d":"2021-06-01","o":42,"h":42.6,"l":41.25,"c":41.68,"v":224100},{"d":"2021-06-02","o":41.65,"h":41.94,"l":40.98,"c":41.2,"v":134400},{"d":"2021-06-03","o":40.49,"h":40.82,"l":39.99,"c":40.07,"v":116500},{"d":"2021-06-04","o":40.59,"h":41.57,"l":40.59,"c":41.51,"v":118400},{"d":"2021-06-07","o":41.29,"h":41.8,"l":41.01,"c":41.55,"v":143900},{"d":"2021-06-08","o":42,"h":42.5,"l":41.26,"c":41.48,"v":122700},{"d":"2021-06-09","o":41.51,"h":41.77,"l":40.34,"c":40.51,"v":143000},{"d":"2021-06-10","o":40.73,"h":41.24,"l":40.27,"c":40.95,"v":139700},{"d":"2021-06-11","o":41.13,"h":41.58,"l":40.68,"c":41.51,"v":152100},{"d":"2021-06-14","o":41.52,"h":42.46,"l":41.51,"c":41.75,"v":162300},{"d":"2021-06-15","o":41.76,"h":42.22,"l":41.55,"c":41.69,"v":107400},{"d":"2021-06-16","o":41.73,"h":42.11,"l":41.08,"c":41.42,"v":108800},{"d":"2021-06-17","o":41.19,"h":41.8,"l":40.41,"c":41.14,"v":108600},{"d":"2021-06-18","o":40.34,"h":41.11,"l":38.41,"c":38.49,"v":441500},{"d":"2021-06-21","o":38.7,"h":39.3,"l":38.13,"c":38.16,"v":325400},{"d":"2021-06-22","o":37.88,"h":38.98,"l":37.66,"c":38.61,"v":186600},{"d":"2021-06-23","o":38.72,"h":39.51,"l":38.57,"c":38.62,"v":272300},{"d":"2021-06-24","o":38.8,"h":39.67,"l":38.75,"c":39.58,"v":285500},{"d":"2021-06-25","o":39.5,"h":40.04,"l":38.92,"c":39.12,"v":645300},{"d":"2021-06-28","o":39.49,"h":40.64,"l":39.49,"c":40.6,"v":165800},{"d":"2021-06-29","o":40.6,"h":40.92,"l":40.18,"c":40.65,"v":105300},{"d":"2021-06-30","o":40.67,"h":40.79,"l":40.15,"c":40.42,"v":114100},{"d":"2021-07-01","o":40.6,"h":40.63,"l":39.67,"c":39.81,"v":310400},{"d":"2021-07-02","o":40.06,"h":40.24,"l":39.08,"c":39.51,"v":222500},{"d":"2021-07-06","o":39.74,"h":39.95,"l":37.98,"c":38.69,"v":143100},{"d":"2021-07-07","o":38.86,"h":39.32,"l":37.8,"c":37.94,"v":181200},{"d":"2021-07-08","o":36.8,"h":37.68,"l":35.58,"c":36.84,"v":210300},{"d":"2021-07-09","o":37.38,"h":38.26,"l":37.2,"c":37.97,"v":146700},{"d":"2021-07-12","o":38.18,"h":38.42,"l":37.8,"c":38.29,"v":86900},{"d":"2021-07-13","o":37.95,"h":38.1,"l":37.24,"c":37.33,"v":143300},{"d":"2021-07-14","o":38.64,"h":38.64,"l":36.52,"c":36.59,"v":181700},{"d":"2021-07-15","o":36.19,"h":36.28,"l":34.7,"c":35.4,"v":360800},{"d":"2021-07-16","o":35.88,"h":36,"l":34.4,"c":34.5,"v":213500},{"d":"2021-07-19","o":34.05,"h":34.36,"l":33.36,"c":34.06,"v":303800},{"d":"2021-07-20","o":34.35,"h":35.84,"l":33.83,"c":35.5,"v":279500},{"d":"2021-07-21","o":35.68,"h":37.51,"l":35.68,"c":37.45,"v":174300},{"d":"2021-07-22","o":37.44,"h":37.63,"l":36.86,"c":37.4,"v":200700},{"d":"2021-07-23","o":37.71,"h":38.04,"l":37.05,"c":37.55,"v":127300},{"d":"2021-07-26","o":37.57,"h":38.2,"l":36.84,"c":37.2,"v":135000},{"d":"2021-07-27","o":36.87,"h":37.18,"l":34.9,"c":35.78,"v":133200},{"d":"2021-07-28","o":36.08,"h":37.56,"l":36.08,"c":37.32,"v":176200},{"d":"2021-07-29","o":37.53,"h":37.83,"l":36.84,"c":37.74,"v":120400},{"d":"2021-07-30","o":37.33,"h":38.78,"l":37.33,"c":38.55,"v":130900},{"d":"2021-08-02","o":39.09,"h":39.75,"l":38.53,"c":38.56,"v":168100},{"d":"2021-08-03","o":38.57,"h":39.09,"l":37.91,"c":39.07,"v":242300},{"d":"2021-08-04","o":39.19,"h":39.69,"l":38.61,"c":38.71,"v":194200},{"d":"2021-08-05","o":43.5,"h":45.25,"l":42.1,"c":43.65,"v":561400},{"d":"2021-08-06","o":44.1,"h":45.57,"l":43.35,"c":45.56,"v":434000},{"d":"2021-08-09","o":45.31,"h":45.6,"l":43.88,"c":44.2,"v":204500},{"d":"2021-08-10","o":44.17,"h":44.19,"l":43.32,"c":44.06,"v":128100},{"d":"2021-08-11","o":44.65,"h":44.93,"l":43.2,"c":44.22,"v":137000},{"d":"2021-08-12","o":43.74,"h":44.21,"l":42.88,"c":43.69,"v":166600},{"d":"2021-08-13","o":44,"h":44.2,"l":42.85,"c":43.07,"v":220300},{"d":"2021-08-16","o":42.95,"h":43.49,"l":42.52,"c":43.19,"v":146400},{"d":"2021-08-17","o":42.56,"h":42.56,"l":41.31,"c":41.93,"v":179600},{"d":"2021-08-18","o":42.15,"h":43.36,"l":42.15,"c":42.63,"v":183800},{"d":"2021-08-19","o":42.47,"h":42.84,"l":41.68,"c":42.6,"v":146800},{"d":"2021-08-20","o":42.65,"h":42.78,"l":41.75,"c":42.52,"v":148100},{"d":"2021-08-23","o":43.2,"h":44.53,"l":42.82,"c":44.41,"v":158600},{"d":"2021-08-24","o":45,"h":45.42,"l":44.38,"c":45.25,"v":178500},{"d":"2021-08-25","o":46.15,"h":49.73,"l":46.04,"c":49.05,"v":632800},{"d":"2021-08-26","o":48.63,"h":49.35,"l":47.08,"c":48.41,"v":293500},{"d":"2021-08-27","o":48.36,"h":51.73,"l":48.25,"c":51.67,"v":420800},{"d":"2021-08-30","o":52.13,"h":52.8,"l":50.01,"c":50.9,"v":299700},{"d":"2021-08-31","o":50.88,"h":50.88,"l":48.83,"c":49.71,"v":660200},{"d":"2021-09-01","o":49.8,"h":50.01,"l":48.17,"c":48.58,"v":210100},{"d":"2021-09-02","o":48.95,"h":50.1,"l":48.6,"c":49.84,"v":157300},{"d":"2021-09-03","o":49.55,"h":50.61,"l":49.25,"c":50.06,"v":224400},{"d":"2021-09-07","o":50.1,"h":50.46,"l":48.82,"c":50.05,"v":215100},{"d":"2021-09-08","o":49.8,"h":49.8,"l":48.45,"c":48.8,"v":153400},{"d":"2021-09-09","o":48.56,"h":49.54,"l":48.22,"c":48.86,"v":155500},{"d":"2021-09-10","o":49.38,"h":49.86,"l":48.65,"c":48.71,"v":150600},{"d":"2021-09-13","o":49.09,"h":49.25,"l":48.15,"c":49.15,"v":186700},{"d":"2021-09-14","o":49.23,"h":49.82,"l":48.66,"c":49.23,"v":141600},{"d":"2021-09-15","o":49.25,"h":49.25,"l":48.04,"c":49.2,"v":139700},{"d":"2021-09-16","o":48.98,"h":49.8,"l":48.5,"c":49.44,"v":217700},{"d":"2021-09-17","o":49.33,"h":49.46,"l":47.75,"c":48.88,"v":551400},{"d":"2021-09-20","o":47.33,"h":48.26,"l":46.51,"c":48.22,"v":209700},{"d":"2021-09-21","o":48.34,"h":48.5,"l":47.28,"c":47.85,"v":120000},{"d":"2021-09-22","o":48.34,"h":48.89,"l":48,"c":48.47,"v":209600},{"d":"2021-09-23","o":48.63,"h":50.43,"l":48.35,"c":50.13,"v":156800},{"d":"2021-09-24","o":49.88,"h":50.18,"l":49.12,"c":49.15,"v":180500},{"d":"2021-09-27","o":48.77,"h":49.93,"l":48.15,"c":49.76,"v":167600},{"d":"2021-09-28","o":48.72,"h":48.73,"l":47.42,"c":47.68,"v":197800},{"d":"2021-09-29","o":48.14,"h":48.19,"l":46.3,"c":46.71,"v":219500},{"d":"2021-09-30","o":47.14,"h":48.55,"l":47,"c":47.03,"v":220000},{"d":"2021-10-01","o":47.34,"h":48.08,"l":46.28,"c":47.81,"v":192500},{"d":"2021-10-04","o":47.34,"h":47.38,"l":45.33,"c":45.52,"v":238400},{"d":"2021-10-05","o":45.83,"h":47.13,"l":45.83,"c":45.95,"v":156700},{"d":"2021-10-06","o":45.7,"h":46.53,"l":45.14,"c":45.88,"v":160800},{"d":"2021-10-07","o":46.64,"h":47.94,"l":46.47,"c":47.46,"v":262100},{"d":"2021-10-08","o":47.62,"h":47.92,"l":46.86,"c":47.18,"v":162400},{"d":"2021-10-11","o":47.08,"h":49.22,"l":46.85,"c":48.56,"v":420900},{"d":"2021-10-12","o":49.15,"h":49.83,"l":47.3,"c":47.66,"v":345400},{"d":"2021-10-13","o":47.79,"h":48.66,"l":46.91,"c":47.19,"v":218000},{"d":"2021-10-14","o":48.53,"h":48.59,"l":47.88,"c":48.45,"v":163800},{"d":"2021-10-15","o":49.24,"h":50.25,"l":48.19,"c":49.37,"v":607000},{"d":"2021-10-18","o":49.28,"h":49.7,"l":47.5,"c":49.64,"v":311500},{"d":"2021-10-19","o":49.75,"h":51.72,"l":49.51,"c":51.21,"v":347300},{"d":"2021-10-20","o":51.52,"h":51.65,"l":49.7,"c":49.97,"v":284000},{"d":"2021-10-21","o":50,"h":50.17,"l":48.47,"c":49.45,"v":179300},{"d":"2021-10-22","o":49.75,"h":50.4,"l":49,"c":49.29,"v":168800},{"d":"2021-10-25","o":49.31,"h":50.13,"l":48.98,"c":49.32,"v":186500},{"d":"2021-10-26","o":50.04,"h":52.48,"l":49.54,"c":50.86,"v":636300},{"d":"2021-10-27","o":50.5,"h":51.58,"l":50.08,"c":50.17,"v":230700},{"d":"2021-10-28","o":50.95,"h":54.2,"l":50.95,"c":53.99,"v":595200},{"d":"2021-10-29","o":54.56,"h":55.01,"l":53.1,"c":54.93,"v":402300},{"d":"2021-11-01","o":55.5,"h":57,"l":55.38,"c":56.7,"v":487800},{"d":"2021-11-02","o":57,"h":57.29,"l":55.93,"c":57.03,"v":330300},{"d":"2021-11-03","o":57.1,"h":59.56,"l":55.9,"c":59.04,"v":551300},{"d":"2021-11-04","o":58.9,"h":59.58,"l":53.69,"c":57.91,"v":791300},{"d":"2021-11-05","o":58.8,"h":62,"l":58.8,"c":61.06,"v":485000},{"d":"2021-11-08","o":63.05,"h":63.05,"l":61.3,"c":61.85,"v":382000},{"d":"2021-11-09","o":61.78,"h":62.64,"l":61.2,"c":62.14,"v":383300},{"d":"2021-11-10","o":60.84,"h":63.23,"l":60.05,"c":60.43,"v":612300},{"d":"2021-11-11","o":61.28,"h":62.19,"l":60.67,"c":61.13,"v":300200},{"d":"2021-11-12","o":62,"h":62.35,"l":61.31,"c":61.41,"v":324300},{"d":"2021-11-15","o":62.13,"h":62.73,"l":61.05,"c":61.81,"v":357400},{"d":"2021-11-16","o":61.65,"h":64.17,"l":60.89,"c":64.16,"v":511400},{"d":"2021-11-17","o":64.18,"h":65.16,"l":62.34,"c":63.02,"v":367200},{"d":"2021-11-18","o":64.77,"h":64.77,"l":61.76,"c":62.95,"v":315100},{"d":"2021-11-19","o":62.67,"h":63.99,"l":62.15,"c":62.56,"v":303000},{"d":"2021-11-22","o":64.06,"h":64.99,"l":62.74,"c":63.58,"v":490800},{"d":"2021-11-23","o":63.15,"h":64.65,"l":61.4,"c":63.83,"v":477400},{"d":"2021-11-24","o":63.16,"h":64.88,"l":62.41,"c":64.72,"v":246500},{"d":"2021-11-26","o":62.8,"h":63.74,"l":61.17,"c":62.83,"v":240400},{"d":"2021-11-29","o":64.08,"h":64.53,"l":61.45,"c":62.21,"v":519500},{"d":"2021-11-30","o":61.53,"h":62.86,"l":59.62,"c":61.82,"v":983400},{"d":"2021-12-01","o":63.52,"h":67.19,"l":63.11,"c":63.48,"v":682200},{"d":"2021-12-02","o":63.79,"h":64.99,"l":61.81,"c":63.99,"v":332400},{"d":"2021-12-03","o":64.38,"h":65,"l":61.3,"c":61.96,"v":339100},{"d":"2021-12-06","o":62.98,"h":64.05,"l":60.12,"c":63.45,"v":318800},{"d":"2021-12-07","o":64.7,"h":68.97,"l":64.68,"c":68.73,"v":713900},{"d":"2021-12-08","o":69.18,"h":69.79,"l":67.46,"c":68.91,"v":467300},{"d":"2021-12-09","o":68.77,"h":69.32,"l":65.65,"c":65.85,"v":326300},{"d":"2021-12-10","o":68.86,"h":68.86,"l":64.86,"c":66,"v":448600},{"d":"2021-12-13","o":66.18,"h":66.32,"l":63.11,"c":63.41,"v":422200},{"d":"2021-12-14","o":62.68,"h":63.75,"l":61.5,"c":63.47,"v":363600},{"d":"2021-12-15","o":63.71,"h":67.34,"l":62.21,"c":67.25,"v":474300},{"d":"2021-12-16","o":67.9,"h":67.9,"l":61.58,"c":61.94,"v":462400},{"d":"2021-12-17","o":61.46,"h":63.61,"l":61,"c":63.21,"v":916900},{"d":"2021-12-20","o":61.83,"h":63.08,"l":60.95,"c":62.82,"v":413200},{"d":"2021-12-21","o":64.74,"h":65.55,"l":63.14,"c":65.29,"v":296300},{"d":"2021-12-22","o":64.96,"h":67,"l":64.5,"c":66.77,"v":184100},{"d":"2021-12-23","o":67.86,"h":68.38,"l":66.75,"c":68.08,"v":275900},{"d":"2021-12-27","o":68.8,"h":73.14,"l":68.67,"c":72.84,"v":387500},{"d":"2021-12-28","o":72.84,"h":73.3,"l":70.4,"c":71.42,"v":308700},{"d":"2021-12-29","o":71.28,"h":73.5,"l":71.1,"c":73.36,"v":283000},{"d":"2021-12-30","o":73.4,"h":74.5,"l":71.64,"c":73.11,"v":725800},{"d":"2021-12-31","o":73.26,"h":75.4,"l":73.23,"c":74.56,"v":449100},{"d":"2022-01-03","o":75.37,"h":77.17,"l":74.92,"c":76.77,"v":652900},{"d":"2022-01-04","o":76.9,"h":77.6,"l":72.76,"c":74.98,"v":789100},{"d":"2022-01-05","o":74.9,"h":75.04,"l":70.03,"c":70.19,"v":461500},{"d":"2022-01-06","o":70.3,"h":73.33,"l":68.79,"c":72.17,"v":454700},{"d":"2022-01-07","o":72.2,"h":72.91,"l":67.45,"c":68.67,"v":402600},{"d":"2022-01-10","o":68.03,"h":68.36,"l":63.9,"c":67.13,"v":584600},{"d":"2022-01-11","o":67.15,"h":68.9,"l":65.67,"c":68.54,"v":338700},{"d":"2022-01-12","o":69.47,"h":71.03,"l":68.42,"c":70.21,"v":352300},{"d":"2022-01-13","o":72,"h":73,"l":67.11,"c":67.4,"v":431200},{"d":"2022-01-14","o":66.23,"h":71.49,"l":65.8,"c":71.39,"v":296300},{"d":"2022-01-18","o":69.94,"h":70.63,"l":65.63,"c":65.89,"v":425400},{"d":"2022-01-19","o":66.78,"h":67.83,"l":62.55,"c":62.84,"v":477700},{"d":"2022-01-20","o":63.91,"h":65.29,"l":60.76,"c":60.94,"v":315000},{"d":"2022-01-21","o":60.11,"h":63.32,"l":59.3,"c":59.99,"v":474500},{"d":"2022-01-24","o":58.87,"h":61.88,"l":55.85,"c":61.72,"v":632200},{"d":"2022-01-25","o":59.62,"h":61.11,"l":58.01,"c":59.41,"v":342300},{"d":"2022-01-26","o":62.54,"h":64.56,"l":60.25,"c":61.64,"v":465200},{"d":"2022-01-27","o":62.26,"h":62.26,"l":56.4,"c":57.3,"v":467000},{"d":"2022-01-28","o":56.23,"h":59.12,"l":54.2,"c":59.09,"v":517700},{"d":"2022-01-31","o":59.5,"h":62.65,"l":58.64,"c":62.61,"v":479900},{"d":"2022-02-01","o":63.12,"h":63.82,"l":60.86,"c":63.27,"v":278800},{"d":"2022-02-02","o":64.14,"h":65.19,"l":62.22,"c":63.58,"v":301300},{"d":"2022-02-03","o":61.89,"h":63.24,"l":60.74,"c":61.14,"v":319000},{"d":"2022-02-04","o":61.35,"h":63.75,"l":60.33,"c":62.89,"v":291500},{"d":"2022-02-07","o":63.28,"h":64.9,"l":62.89,"c":63.24,"v":467500},{"d":"2022-02-08","o":65.5,"h":68.59,"l":63.52,"c":67.28,"v":1089700},{"d":"2022-02-09","o":68.59,"h":71.77,"l":67.89,"c":71.68,"v":710000},{"d":"2022-02-10","o":70,"h":75,"l":68.88,"c":71.25,"v":952900},{"d":"2022-02-11","o":71.3,"h":71.96,"l":64.05,"c":64.75,"v":709300},{"d":"2022-02-14","o":64.98,"h":67.75,"l":64.89,"c":65.99,"v":447700},{"d":"2022-02-15","o":67.6,"h":70.82,"l":67.6,"c":70.4,"v":412900},{"d":"2022-02-16","o":70.45,"h":72.05,"l":68.56,"c":71.48,"v":398900},{"d":"2022-02-17","o":70.16,"h":70.98,"l":68.33,"c":68.79,"v":279600},{"d":"2022-02-18","o":69,"h":69.47,"l":66.73,"c":67.55,"v":278900},{"d":"2022-02-22","o":66.13,"h":68.27,"l":64.39,"c":65.41,"v":346600},{"d":"2022-02-23","o":67.14,"h":68.26,"l":63.6,"c":63.84,"v":363800},{"d":"2022-02-24","o":60,"h":67.87,"l":59.02,"c":67.75,"v":503400},{"d":"2022-02-25","o":67.77,"h":69.47,"l":66.41,"c":69.44,"v":324500},{"d":"2022-02-28","o":69.17,"h":71.69,"l":67.7,"c":69.22,"v":500600},{"d":"2022-03-01","o":70.52,"h":71.15,"l":65.88,"c":66.71,"v":514400},{"d":"2022-03-02","o":67.75,"h":71.75,"l":67.42,"c":71.59,"v":541100},{"d":"2022-03-03","o":72.33,"h":72.83,"l":68.44,"c":69.14,"v":449700},{"d":"2022-03-04","o":67.75,"h":68.59,"l":60.31,"c":61.63,"v":858700},{"d":"2022-03-07","o":61.66,"h":63.04,"l":58.58,"c":58.84,"v":546800},{"d":"2022-03-08","o":59.17,"h":64.68,"l":58.84,"c":62.11,"v":611100},{"d":"2022-03-09","o":64.55,"h":66.71,"l":64.46,"c":65.73,"v":552400},{"d":"2022-03-10","o":64,"h":65.14,"l":63.01,"c":64.87,"v":255500},{"d":"2022-03-11","o":66,"h":67.41,"l":63.36,"c":63.38,"v":275400},{"d":"2022-03-14","o":63.38,"h":63.46,"l":59.01,"c":59.17,"v":527900},{"d":"2022-03-15","o":59.64,"h":64.57,"l":59.55,"c":64.43,"v":529200},{"d":"2022-03-16","o":65.68,"h":71.98,"l":65.68,"c":71.81,"v":724100},{"d":"2022-03-17","o":70.88,"h":75.73,"l":70.03,"c":75.36,"v":652900},{"d":"2022-03-18","o":74.74,"h":81.31,"l":74.54,"c":80.53,"v":1319900},{"d":"2022-03-21","o":80.53,"h":80.84,"l":76.7,"c":78.53,"v":700200},{"d":"2022-03-22","o":79.18,"h":82.71,"l":78.9,"c":81.3,"v":480800},{"d":"2022-03-23","o":80.53,"h":82.89,"l":78.38,"c":78.56,"v":540200},{"d":"2022-03-24","o":79.72,"h":83.74,"l":79.12,"c":82.53,"v":534100},{"d":"2022-03-25","o":82.53,"h":82.54,"l":76.62,"c":78.51,"v":674800},{"d":"2022-03-28","o":78.76,"h":79.85,"l":75.85,"c":78.57,"v":588400},{"d":"2022-03-29","o":80.91,"h":81.71,"l":78.89,"c":81.15,"v":523500},{"d":"2022-03-30","o":81.09,"h":81.1,"l":77.35,"c":77.45,"v":495200},{"d":"2022-03-31","o":77.89,"h":78.98,"l":75.38,"c":75.53,"v":436500},{"d":"2022-04-01","o":76,"h":77.2,"l":70.48,"c":71.55,"v":991000},{"d":"2022-04-04","o":72.17,"h":73.7,"l":71.41,"c":72.3,"v":351900},{"d":"2022-04-05","o":72.2,"h":72.54,"l":64.89,"c":65.59,"v":758800},{"d":"2022-04-06","o":63.79,"h":64.84,"l":61.31,"c":61.8,"v":626700},{"d":"2022-04-07","o":61.99,"h":63.92,"l":60.5,"c":61.76,"v":754000},{"d":"2022-04-08","o":61.38,"h":61.5,"l":58.91,"c":59.1,"v":761500},{"d":"2022-04-11","o":57.94,"h":58.7,"l":56.64,"c":56.76,"v":538700},{"d":"2022-04-12","o":58.56,"h":60.3,"l":56.67,"c":57.05,"v":779600},{"d":"2022-04-13","o":57.48,"h":59.5,"l":57.25,"c":58.37,"v":432900},{"d":"2022-04-14","o":58.5,"h":59.15,"l":56.36,"c":56.43,"v":343400},{"d":"2022-04-18","o":56.06,"h":57.41,"l":55.33,"c":56.5,"v":456500},{"d":"2022-04-19","o":56.42,"h":58.61,"l":55.76,"c":58.18,"v":425200},{"d":"2022-04-20","o":59.5,"h":60.5,"l":57.71,"c":57.93,"v":380300},{"d":"2022-04-21","o":60.4,"h":60.55,"l":55.87,"c":56.45,"v":453800},{"d":"2022-04-22","o":56.27,"h":57.35,"l":54.76,"c":54.83,"v":293900},{"d":"2022-04-25","o":54.1,"h":56.8,"l":54,"c":56.49,"v":423000},{"d":"2022-04-26","o":55.86,"h":56,"l":53.8,"c":53.93,"v":351200},{"d":"2022-04-27","o":53.19,"h":55.5,"l":53.07,"c":53.58,"v":308600},{"d":"2022-04-28","o":55.08,"h":57.31,"l":53.79,"c":56.71,"v":323800},{"d":"2022-04-29","o":55.34,"h":57.45,"l":54.23,"c":54.45,"v":268800},{"d":"2022-05-02","o":54.1,"h":56.04,"l":53.44,"c":56.01,"v":409300},{"d":"2022-05-03","o":55.67,"h":57.5,"l":54.85,"c":56.99,"v":277000},{"d":"2022-05-04","o":57.8,"h":60.77,"l":55.66,"c":60.7,"v":459800},{"d":"2022-05-05","o":59.29,"h":60.99,"l":56.24,"c":57.14,"v":1041800},{"d":"2022-05-06","o":56.96,"h":59.73,"l":55.36,"c":58.2,"v":577000},{"d":"2022-05-09","o":56.08,"h":57.35,"l":53.5,"c":54.54,"v":487900},{"d":"2022-05-10","o":56.6,"h":57.08,"l":53.41,"c":55.46,"v":412800},{"d":"2022-05-11","o":55.31,"h":57.32,"l":52.79,"c":53.08,"v":626500},{"d":"2022-05-12","o":52.61,"h":55.46,"l":51.8,"c":54.28,"v":367800},{"d":"2022-05-13","o":56.05,"h":59.44,"l":55.35,"c":58.65,"v":403900},{"d":"2022-05-16","o":57.72,"h":58.61,"l":56.23,"c":56.38,"v":313000},{"d":"2022-05-17","o":58.69,"h":60.96,"l":58.67,"c":60.56,"v":294700},{"d":"2022-05-18","o":58.65,"h":60.75,"l":56.26,"c":57.02,"v":372500},{"d":"2022-05-19","o":56.49,"h":58.85,"l":56.31,"c":57.27,"v":251700},{"d":"2022-05-20","o":58.54,"h":59.26,"l":54.33,"c":56.25,"v":464400},{"d":"2022-05-23","o":56.5,"h":58.15,"l":56.01,"c":57.05,"v":239400},{"d":"2022-05-24","o":55.54,"h":56.56,"l":53.43,"c":54.16,"v":239600},{"d":"2022-05-25","o":53.97,"h":56.65,"l":53.9,"c":56.11,"v":244200},{"d":"2022-05-26","o":55.49,"h":60.8,"l":55.19,"c":59.96,"v":337900},{"d":"2022-05-27","o":60.77,"h":62.96,"l":60.55,"c":62.39,"v":351100},{"d":"2022-05-31","o":62.27,"h":62.7,"l":61.15,"c":62.06,"v":429700},{"d":"2022-06-01","o":62.78,"h":63.36,"l":60.17,"c":61.22,"v":256200},{"d":"2022-06-02","o":60.87,"h":64.37,"l":60.87,"c":64.22,"v":352500},{"d":"2022-06-03","o":62.8,"h":63.26,"l":61.44,"c":61.99,"v":294200},{"d":"2022-06-06","o":63.14,"h":64.2,"l":62.34,"c":62.93,"v":251500},{"d":"2022-06-07","o":61.66,"h":63.98,"l":60.77,"c":63.64,"v":311800},{"d":"2022-06-08","o":63.3,"h":64.85,"l":62.36,"c":63.41,"v":330900},{"d":"2022-06-09","o":62.67,"h":62.9,"l":60.37,"c":60.45,"v":387800},{"d":"2022-06-10","o":58.95,"h":60.52,"l":57.05,"c":57.84,"v":257300},{"d":"2022-06-13","o":54.94,"h":56.36,"l":53.22,"c":54.22,"v":291900},{"d":"2022-06-14","o":54.82,"h":56.24,"l":53.88,"c":55.58,"v":277700},{"d":"2022-06-15","o":55.71,"h":57.4,"l":54.67,"c":56.01,"v":315000},{"d":"2022-06-16","o":53.92,"h":54.35,"l":50.69,"c":51.63,"v":309400},{"d":"2022-06-17","o":52.31,"h":53.12,"l":51.5,"c":52.01,"v":418600},{"d":"2022-06-21","o":53.57,"h":55.22,"l":53.14,"c":53.84,"v":257600},{"d":"2022-06-22","o":52.33,"h":54.1,"l":52.25,"c":53.27,"v":186800},{"d":"2022-06-23","o":53.58,"h":54.14,"l":52.41,"c":53.74,"v":338400},{"d":"2022-06-24","o":54.53,"h":58.24,"l":54.19,"c":58.2,"v":709400},{"d":"2022-06-27","o":59.23,"h":59.39,"l":56.61,"c":58.32,"v":385500},{"d":"2022-06-28","o":58.7,"h":59.1,"l":56.36,"c":56.57,"v":251800},{"d":"2022-06-29","o":56.18,"h":56.18,"l":53.82,"c":54.77,"v":211700},{"d":"2022-06-30","o":53.72,"h":56.15,"l":53.06,"c":54.84,"v":385100},{"d":"2022-07-01","o":53.6,"h":54.07,"l":47.67,"c":47.95,"v":948700},{"d":"2022-07-05","o":46.54,"h":49.36,"l":46.41,"c":49.05,"v":538200},{"d":"2022-07-06","o":48.97,"h":49.59,"l":47.79,"c":48.22,"v":236800},{"d":"2022-07-07","o":49.36,"h":52.2,"l":49.36,"c":51.2,"v":274300},{"d":"2022-07-08","o":50.56,"h":52.8,"l":50.08,"c":52.27,"v":227600},{"d":"2022-07-11","o":51.25,"h":51.92,"l":50.49,"c":51.1,"v":157800},{"d":"2022-07-12","o":52.35,"h":53.33,"l":51.23,"c":52.7,"v":253100},{"d":"2022-07-13","o":51.05,"h":54.27,"l":51.05,"c":53.82,"v":279300},{"d":"2022-07-14","o":53.83,"h":54.81,"l":52.45,"c":54.6,"v":253900},{"d":"2022-07-15","o":55.69,"h":56.41,"l":54.24,"c":56.2,"v":193300},{"d":"2022-07-18","o":58.05,"h":58.05,"l":55.7,"c":56.16,"v":260400},{"d":"2022-07-19","o":57.69,"h":61.61,"l":57.11,"c":60.84,"v":411200},{"d":"2022-07-20","o":60.8,"h":65.21,"l":60.8,"c":64.74,"v":613300},{"d":"2022-07-21","o":65.35,"h":67.06,"l":64.31,"c":66.55,"v":555300},{"d":"2022-07-22","o":66.38,"h":66.4,"l":62.56,"c":63.65,"v":490700},{"d":"2022-07-25","o":63.56,"h":63.99,"l":62.05,"c":63.98,"v":275900},{"d":"2022-07-26","o":63.5,"h":64.9,"l":63.08,"c":63.35,"v":237900},{"d":"2022-07-27","o":64.43,"h":68,"l":64.4,"c":67.02,"v":382500},{"d":"2022-07-28","o":67.12,"h":68.63,"l":65.62,"c":68.46,"v":251500},{"d":"2022-07-29","o":68.1,"h":70.48,"l":67.75,"c":70.33,"v":585700},{"d":"2022-08-01","o":70.16,"h":72.06,"l":69.24,"c":70.19,"v":319500},{"d":"2022-08-02","o":69,"h":70.9,"l":68.52,"c":70.04,"v":289400},{"d":"2022-08-03","o":70.34,"h":73.16,"l":69.92,"c":72.7,"v":438200},{"d":"2022-08-04","o":75.3,"h":79.23,"l":74.55,"c":78.57,"v":1021700},{"d":"2022-08-05","o":77.12,"h":79.83,"l":76.42,"c":78.18,"v":483400},{"d":"2022-08-08","o":77.42,"h":78.11,"l":73.26,"c":75.5,"v":494200},{"d":"2022-08-09","o":73.29,"h":73.38,"l":66.7,"c":68.35,"v":852700},{"d":"2022-08-10","o":70.7,"h":71.24,"l":68.54,"c":70.73,"v":553000},{"d":"2022-08-11","o":71.31,"h":73.38,"l":70.39,"c":70.65,"v":476100},{"d":"2022-08-12","o":71.66,"h":77.08,"l":71.44,"c":76.87,"v":747200},{"d":"2022-08-15","o":76.89,"h":77.69,"l":74.01,"c":76.35,"v":700600},{"d":"2022-08-16","o":74.89,"h":75.6,"l":71.46,"c":71.69,"v":601700},{"d":"2022-08-17","o":70.4,"h":70.57,"l":67.46,"c":69.38,"v":505300},{"d":"2022-08-18","o":70.83,"h":75.62,"l":69.65,"c":75.19,"v":651900},{"d":"2022-08-19","o":73.46,"h":74.33,"l":72.26,"c":74.22,"v":438800},{"d":"2022-08-22","o":72.3,"h":73.72,"l":70.29,"c":70.68,"v":399200},{"d":"2022-08-23","o":70.81,"h":73,"l":70.79,"c":72.22,"v":341300},{"d":"2022-08-24","o":72.4,"h":73.69,"l":70.84,"c":72.39,"v":430200},{"d":"2022-08-25","o":72.75,"h":82.59,"l":72.75,"c":81.73,"v":1925100},{"d":"2022-08-26","o":83.01,"h":83.39,"l":71.63,"c":72.29,"v":1640400},{"d":"2022-08-29","o":70.56,"h":72.25,"l":69.01,"c":70.26,"v":790400},{"d":"2022-08-30","o":71,"h":71.63,"l":65.68,"c":67.35,"v":883800},{"d":"2022-08-31","o":67.58,"h":67.58,"l":64.68,"c":66.94,"v":481500},{"d":"2022-09-01","o":64.7,"h":64.87,"l":61.4,"c":63.55,"v":741900},{"d":"2022-09-02","o":64.32,"h":65.69,"l":62.71,"c":63.39,"v":364400},{"d":"2022-09-06","o":63.8,"h":64.46,"l":61.9,"c":62.16,"v":426100},{"d":"2022-09-07","o":62.15,"h":63.07,"l":61.43,"c":62.55,"v":282400},{"d":"2022-09-08","o":61.26,"h":64.19,"l":60.7,"c":64.19,"v":383600},{"d":"2022-09-09","o":65,"h":66.13,"l":64.72,"c":65.61,"v":354100},{"d":"2022-09-12","o":66.19,"h":66.53,"l":64.41,"c":66.32,"v":343000},{"d":"2022-09-13","o":62.79,"h":64.23,"l":62.11,"c":62.92,"v":327600},{"d":"2022-09-14","o":63.25,"h":64.13,"l":61.83,"c":63.15,"v":209800},{"d":"2022-09-15","o":62.35,"h":63.29,"l":60.74,"c":61.74,"v":230800},{"d":"2022-09-16","o":60.25,"h":61.42,"l":59.09,"c":61.25,"v":489500},{"d":"2022-09-19","o":60.11,"h":62.18,"l":59.41,"c":61.4,"v":248600},{"d":"2022-09-20","o":60.28,"h":61.78,"l":59.99,"c":61.34,"v":221500},{"d":"2022-09-21","o":61.43,"h":63.59,"l":60.94,"c":61.1,"v":237300},{"d":"2022-09-22","o":60.69,"h":61,"l":57.88,"c":58.47,"v":301500},{"d":"2022-09-23","o":57.5,"h":58.01,"l":56.29,"c":57.34,"v":356200},{"d":"2022-09-26","o":57.2,"h":59.22,"l":57.2,"c":57.57,"v":343500},{"d":"2022-09-27","o":59.65,"h":60.65,"l":58.11,"c":59.67,"v":334900},{"d":"2022-09-28","o":59.33,"h":62.99,"l":58.89,"c":62.58,"v":397800},{"d":"2022-09-29","o":61.95,"h":62.7,"l":60.32,"c":62.62,"v":314400},{"d":"2022-09-30","o":60.62,"h":62.65,"l":59.04,"c":60.56,"v":627700},{"d":"2022-10-03","o":61.63,"h":64.38,"l":61.28,"c":63.25,"v":277500},{"d":"2022-10-04","o":66.14,"h":67.5,"l":65,"c":66.95,"v":343700},{"d":"2022-10-05","o":65.5,"h":67.83,"l":65.1,"c":67.22,"v":607500},{"d":"2022-10-06","o":67.13,"h":68.83,"l":66.23,"c":66.48,"v":262900},{"d":"2022-10-07","o":64.04,"h":64.54,"l":61.18,"c":61.46,"v":381200},{"d":"2022-10-10","o":61.71,"h":61.71,"l":56.94,"c":59.29,"v":357000},{"d":"2022-10-11","o":57.98,"h":58.84,"l":55.19,"c":56.01,"v":519500},{"d":"2022-10-12","o":55.75,"h":56.29,"l":53.75,"c":54.08,"v":387900},{"d":"2022-10-13","o":51.9,"h":57.22,"l":51,"c":55.87,"v":485700},{"d":"2022-10-14","o":56.3,"h":56.8,"l":51.55,"c":51.71,"v":462500},{"d":"2022-10-17","o":53.2,"h":54,"l":51.54,"c":52.05,"v":504900},{"d":"2022-10-18","o":53.77,"h":54.65,"l":49.78,"c":50.79,"v":749100},{"d":"2022-10-19","o":50.66,"h":51.89,"l":50.09,"c":51.04,"v":528600},{"d":"2022-10-20","o":51.59,"h":55.54,"l":51.59,"c":53.18,"v":409800},{"d":"2022-10-21","o":53.3,"h":55.63,"l":52.82,"c":55.36,"v":273500},{"d":"2022-10-24","o":55.44,"h":55.82,"l":53.71,"c":55.43,"v":241600},{"d":"2022-10-25","o":55.75,"h":59.3,"l":55.75,"c":57.87,"v":347500},{"d":"2022-10-26","o":57,"h":60.67,"l":56.02,"c":58.65,"v":302500},{"d":"2022-10-27","o":59.29,"h":60.05,"l":57.03,"c":57.33,"v":258800},{"d":"2022-10-28","o":57.44,"h":60.39,"l":57.34,"c":59.87,"v":214500},{"d":"2022-10-31","o":59.16,"h":59.63,"l":57.57,"c":58,"v":296100},{"d":"2022-11-01","o":59.63,"h":59.99,"l":58.74,"c":58.76,"v":293200},{"d":"2022-11-02","o":58.8,"h":60.67,"l":57.18,"c":57.36,"v":383500},{"d":"2022-11-03","o":57.54,"h":62.55,"l":57.11,"c":59.84,"v":582100},{"d":"2022-11-04","o":62.33,"h":65.14,"l":61.3,"c":65.05,"v":593800},{"d":"2022-11-07","o":64.5,"h":69.89,"l":64.49,"c":69.17,"v":580700},{"d":"2022-11-08","o":70.84,"h":71.27,"l":68.5,"c":69.92,"v":380100},{"d":"2022-11-09","o":68.55,"h":70.42,"l":67.62,"c":69.83,"v":302400},{"d":"2022-11-10","o":73.11,"h":75.21,"l":72.18,"c":75.06,"v":572900},{"d":"2022-11-11","o":75,"h":78,"l":74.6,"c":77.09,"v":343500},{"d":"2022-11-14","o":75.64,"h":78,"l":75.29,"c":76.41,"v":361400},{"d":"2022-11-15","o":78.55,"h":80.24,"l":77.7,"c":78.1,"v":315300},{"d":"2022-11-16","o":76.4,"h":76.4,"l":73.01,"c":74.39,"v":402700},{"d":"2022-11-17","o":72.28,"h":76.61,"l":71.43,"c":76.51,"v":422400},{"d":"2022-11-18","o":78.35,"h":78.77,"l":76.04,"c":76.59,"v":261100},{"d":"2022-11-21","o":75.13,"h":77.38,"l":75.07,"c":77.16,"v":450800},{"d":"2022-11-22","o":77.74,"h":78.72,"l":75.92,"c":78.7,"v":428300},{"d":"2022-11-23","o":78.62,"h":81.06,"l":78.59,"c":79.07,"v":330800},{"d":"2022-11-25","o":78.17,"h":79.59,"l":78.05,"c":79.38,"v":93600},{"d":"2022-11-28","o":78.37,"h":78.52,"l":75.97,"c":76.69,"v":277800},{"d":"2022-11-29","o":76.99,"h":78.77,"l":76.17,"c":76.31,"v":316200},{"d":"2022-11-30","o":76.99,"h":79.86,"l":74.21,"c":79.86,"v":376500},{"d":"2022-12-01","o":80.37,"h":80.5,"l":77.55,"c":79.21,"v":245800},{"d":"2022-12-02","o":77.12,"h":79.8,"l":76.61,"c":78.76,"v":217600},{"d":"2022-12-05","o":78.58,"h":80.21,"l":76.67,"c":80.11,"v":303200},{"d":"2022-12-06","o":79.75,"h":80.2,"l":77.25,"c":78.04,"v":455500},{"d":"2022-12-07","o":77,"h":79.09,"l":76.98,"c":78.11,"v":220900},{"d":"2022-12-08","o":78.42,"h":82.5,"l":77.68,"c":81.93,"v":432600},{"d":"2022-12-09","o":81.08,"h":82.5,"l":79.47,"c":81.95,"v":355400},{"d":"2022-12-12","o":81.4,"h":84.11,"l":81.02,"c":83.34,"v":401700},{"d":"2022-12-13","o":86.6,"h":88.73,"l":84.64,"c":86.52,"v":551100},{"d":"2022-12-14","o":86,"h":87.44,"l":84.44,"c":85.41,"v":388100},{"d":"2022-12-15","o":83.1,"h":84.39,"l":81.59,"c":82.76,"v":520800},{"d":"2022-12-16","o":81.2,"h":82.75,"l":80.2,"c":81.43,"v":775600},{"d":"2022-12-19","o":80.83,"h":81.43,"l":77.3,"c":78.6,"v":525000},{"d":"2022-12-20","o":77.74,"h":80.58,"l":77.32,"c":80.48,"v":346600},{"d":"2022-12-21","o":81.42,"h":83.25,"l":80.75,"c":82.65,"v":312700},{"d":"2022-12-22","o":80.65,"h":81,"l":75.73,"c":80.43,"v":719200},{"d":"2022-12-23","o":79.59,"h":80.67,"l":78.68,"c":80.27,"v":234100},{"d":"2022-12-27","o":79.97,"h":80.19,"l":78.59,"c":79.22,"v":178600},{"d":"2022-12-28","o":78.36,"h":79.73,"l":77.06,"c":77.38,"v":157100},{"d":"2022-12-29","o":78.76,"h":80.21,"l":78.67,"c":79.37,"v":211700},{"d":"2022-12-30","o":78.05,"h":79.49,"l":77,"c":79.36,"v":230100},{"d":"2023-01-03","o":80.68,"h":81.28,"l":76.97,"c":78.2,"v":375500},{"d":"2023-01-04","o":79.69,"h":80.33,"l":77.99,"c":78.69,"v":324900},{"d":"2023-01-05","o":78.78,"h":83.31,"l":78.56,"c":82.42,"v":499800},{"d":"2023-01-06","o":83.78,"h":88.81,"l":82.81,"c":87.54,"v":565900},{"d":"2023-01-09","o":89.01,"h":93.75,"l":89.01,"c":92.24,"v":779100},{"d":"2023-01-10","o":91.5,"h":94.54,"l":91.21,"c":93.08,"v":484700},{"d":"2023-01-11","o":94.21,"h":96.71,"l":92.51,"c":95.44,"v":702000},{"d":"2023-01-12","o":96.5,"h":99.23,"l":94.84,"c":97.67,"v":514900},{"d":"2023-01-13","o":96.87,"h":100.6,"l":96.19,"c":100.51,"v":406800},{"d":"2023-01-17","o":100.5,"h":102.13,"l":99.32,"c":102,"v":416300},{"d":"2023-01-18","o":102.91,"h":103.66,"l":100.39,"c":102.02,"v":739900},{"d":"2023-01-19","o":100.5,"h":101.3,"l":95.95,"c":98.18,"v":560500},{"d":"2023-01-20","o":99.88,"h":102.65,"l":98.34,"c":102.31,"v":447000},{"d":"2023-01-23","o":102.75,"h":109.5,"l":102.16,"c":107.24,"v":608100},{"d":"2023-01-24","o":106.25,"h":108.19,"l":105.01,"c":107.88,"v":384000},{"d":"2023-01-25","o":105.52,"h":111.75,"l":105.21,"c":110.59,"v":519100},{"d":"2023-01-26","o":111.5,"h":113.81,"l":107.81,"c":113.73,"v":481400},{"d":"2023-01-27","o":112.28,"h":112.75,"l":109.85,"c":110.44,"v":432100},{"d":"2023-01-30","o":108.35,"h":110.64,"l":106.76,"c":107.83,"v":552300},{"d":"2023-01-31","o":107.22,"h":110.91,"l":107.01,"c":109.95,"v":506200},{"d":"2023-02-01","o":110.98,"h":116.99,"l":110.44,"c":115.15,"v":757200},{"d":"2023-02-02","o":116.32,"h":120.34,"l":116,"c":118.97,"v":681200},{"d":"2023-02-03","o":116,"h":121.58,"l":116,"c":118.04,"v":666300},{"d":"2023-02-06","o":116.04,"h":117.49,"l":114.15,"c":115.94,"v":599500},{"d":"2023-02-07","o":115.83,"h":119.27,"l":114.03,"c":118.73,"v":665700},{"d":"2023-02-08","o":118.61,"h":120.71,"l":116.33,"c":117.57,"v":645700},{"d":"2023-02-09","o":118.27,"h":128.42,"l":115,"c":124.41,"v":1116400},{"d":"2023-02-10","o":123.7,"h":124.77,"l":119.37,"c":123.36,"v":659500},{"d":"2023-02-13","o":125.02,"h":128.34,"l":121.7,"c":128.33,"v":747500},{"d":"2023-02-14","o":126.46,"h":129.71,"l":124.4,"c":127.47,"v":761600},{"d":"2023-02-15","o":125.34,"h":129.7,"l":124.51,"c":128.85,"v":525000},{"d":"2023-02-16","o":126.27,"h":129.53,"l":125.4,"c":127.3,"v":516100},{"d":"2023-02-17","o":127,"h":127,"l":118.5,"c":121.93,"v":1158500},{"d":"2023-02-21","o":118.78,"h":122.35,"l":118.5,"c":120.85,"v":741900},{"d":"2023-02-22","o":121,"h":122.86,"l":119.77,"c":122.28,"v":504000},{"d":"2023-02-23","o":126,"h":127.14,"l":122.48,"c":124.71,"v":605700},{"d":"2023-02-24","o":121.31,"h":123.85,"l":120.5,"c":123.47,"v":490500},{"d":"2023-02-27","o":125.34,"h":126.9,"l":123.44,"c":125.29,"v":358700},{"d":"2023-02-28","o":126,"h":131.56,"l":125.42,"c":128.54,"v":860300},{"d":"2023-03-01","o":129.72,"h":132.98,"l":129.51,"c":132.24,"v":582100},{"d":"2023-03-02","o":123.8,"h":129.67,"l":108.43,"c":129.17,"v":2025400},{"d":"2023-03-03","o":129.34,"h":130.44,"l":127.61,"c":129.91,"v":562800},{"d":"2023-03-06","o":130,"h":131.63,"l":127.44,"c":128.85,"v":495900},{"d":"2023-03-07","o":128.94,"h":130.43,"l":126.59,"c":128,"v":443300},{"d":"2023-03-08","o":129.04,"h":133.48,"l":128.91,"c":131.09,"v":505600},{"d":"2023-03-09","o":130.88,"h":135.96,"l":129,"c":129.57,"v":893600},{"d":"2023-03-10","o":129.75,"h":130.46,"l":122.77,"c":123.69,"v":844700},{"d":"2023-03-13","o":119.77,"h":125.77,"l":118.09,"c":122.54,"v":716600},{"d":"2023-03-14","o":125.87,"h":129.8,"l":125.5,"c":128.84,"v":663800},{"d":"2023-03-15","o":125.76,"h":127.84,"l":121.1,"c":123.86,"v":672800},{"d":"2023-03-16","o":122.47,"h":130.38,"l":122.04,"c":129.96,"v":625600},{"d":"2023-03-17","o":130.02,"h":131.94,"l":127.4,"c":128.22,"v":993500},{"d":"2023-03-20","o":128.62,"h":131.84,"l":128.11,"c":131.51,"v":613800},{"d":"2023-03-21","o":133.63,"h":136.26,"l":129.42,"c":133.45,"v":664900},{"d":"2023-03-22","o":133.23,"h":136.32,"l":131.21,"c":131.41,"v":496300},{"d":"2023-03-23","o":133.21,"h":136.38,"l":128.4,"c":131.38,"v":877700},{"d":"2023-03-24","o":129.2,"h":130.01,"l":125.59,"c":128.69,"v":586000},{"d":"2023-03-27","o":130.3,"h":131.2,"l":127.55,"c":129.18,"v":540700},{"d":"2023-03-28","o":128.61,"h":130.02,"l":122.89,"c":124.73,"v":587700},{"d":"2023-03-29","o":127.36,"h":132.57,"l":126.62,"c":132.19,"v":634600},{"d":"2023-03-30","o":133.74,"h":136.3,"l":132.35,"c":133.44,"v":394100},{"d":"2023-03-31","o":132.61,"h":135.25,"l":132.48,"c":133.25,"v":368200},{"d":"2023-04-03","o":132.22,"h":133.47,"l":128.73,"c":132.42,"v":387900},{"d":"2023-04-04","o":132.58,"h":132.58,"l":127.56,"c":128.74,"v":330300},{"d":"2023-04-05","o":126.75,"h":127.52,"l":124.19,"c":126.92,"v":546300},{"d":"2023-04-06","o":125.36,"h":128.11,"l":123.18,"c":125.34,"v":398600},{"d":"2023-04-10","o":123.65,"h":127.89,"l":123.4,"c":127.28,"v":582700},{"d":"2023-04-11","o":127.83,"h":129.59,"l":125.51,"c":125.84,"v":442100},{"d":"2023-04-12","o":127.24,"h":128.23,"l":123.94,"c":124.8,"v":380800},{"d":"2023-04-13","o":125.37,"h":127.93,"l":124,"c":127.11,"v":403000},{"d":"2023-04-14","o":127.32,"h":132.18,"l":126.3,"c":127.68,"v":589600},{"d":"2023-04-17","o":125.69,"h":128.55,"l":124.42,"c":128.05,"v":427200},{"d":"2023-04-18","o":130,"h":131.6,"l":127.77,"c":128.97,"v":364900},{"d":"2023-04-19","o":127.24,"h":128,"l":125.35,"c":126.51,"v":292000},{"d":"2023-04-20","o":124.19,"h":129.54,"l":123.47,"c":125.34,"v":624800},{"d":"2023-04-21","o":124.34,"h":125.98,"l":121.15,"c":125.37,"v":584200},{"d":"2023-04-24","o":125.1,"h":127.51,"l":123.14,"c":126,"v":362700},{"d":"2023-04-25","o":124.19,"h":125.08,"l":118.79,"c":118.94,"v":569500},{"d":"2023-04-26","o":119.97,"h":121.1,"l":117.44,"c":118.01,"v":379900},{"d":"2023-04-27","o":117.82,"h":118.01,"l":111.05,"c":116.41,"v":789400},{"d":"2023-04-28","o":116.39,"h":118.46,"l":115.54,"c":118.3,"v":337400},{"d":"2023-05-01","o":119,"h":123.44,"l":119,"c":123.09,"v":495100},{"d":"2023-05-02","o":123.9,"h":125.36,"l":121.28,"c":121.73,"v":458000},{"d":"2023-05-03","o":122.06,"h":124.83,"l":121,"c":122.61,"v":474500},{"d":"2023-05-04","o":122.1,"h":123.53,"l":105.28,"c":113.54,"v":1422800},{"d":"2023-05-05","o":114.78,"h":121.01,"l":111.42,"c":120.2,"v":575700},{"d":"2023-05-08","o":120.2,"h":121.73,"l":117.76,"c":120.04,"v":295500},{"d":"2023-05-09","o":118.33,"h":120.29,"l":117.81,"c":119.9,"v":369300},{"d":"2023-05-10","o":122,"h":126.46,"l":120.71,"c":126.24,"v":493400},{"d":"2023-05-11","o":125,"h":126.05,"l":121.21,"c":125.14,"v":431600},{"d":"2023-05-12","o":125.46,"h":127.25,"l":121.22,"c":122.11,"v":386500},{"d":"2023-05-15","o":122.44,"h":128.55,"l":122.42,"c":127.99,"v":476000},{"d":"2023-05-16","o":127.24,"h":131.12,"l":125.63,"c":129.92,"v":581700},{"d":"2023-05-17","o":130.86,"h":138.3,"l":129.62,"c":137.69,"v":604400},{"d":"2023-05-18","o":138.69,"h":145.74,"l":138.48,"c":144.52,"v":682200},{"d":"2023-05-19","o":144.82,"h":145.88,"l":139.94,"c":141.59,"v":463100},{"d":"2023-05-22","o":140.65,"h":144.6,"l":140.48,"c":143.98,"v":459100},{"d":"2023-05-23","o":142.93,"h":145.13,"l":141.28,"c":142.49,"v":434200},{"d":"2023-05-24","o":139.01,"h":141.37,"l":136.53,"c":141.05,"v":515700},{"d":"2023-05-25","o":148,"h":153.33,"l":145.61,"c":151.89,"v":712900},{"d":"2023-05-26","o":153,"h":162.53,"l":152.26,"c":160.96,"v":711200},{"d":"2023-05-30","o":166.07,"h":167.36,"l":159.01,"c":160.36,"v":543400},{"d":"2023-05-31","o":157.23,"h":159.91,"l":155.4,"c":157.55,"v":680200},{"d":"2023-06-01","o":157.86,"h":164.29,"l":156.35,"c":162.09,"v":651400},{"d":"2023-06-02","o":163.04,"h":164.19,"l":157.12,"c":162.36,"v":356900},{"d":"2023-06-05","o":160.31,"h":164.78,"l":158.41,"c":162.83,"v":488400},{"d":"2023-06-06","o":160.36,"h":166.64,"l":160,"c":165.09,"v":392200},{"d":"2023-06-07","o":166.71,"h":175,"l":166.71,"c":170.5,"v":707500},{"d":"2023-06-08","o":170,"h":174.32,"l":169.32,"c":173.28,"v":395600},{"d":"2023-06-09","o":175,"h":176.89,"l":171.92,"c":172.61,"v":376900},{"d":"2023-06-12","o":174.6,"h":182.57,"l":173.93,"c":180.89,"v":604200},{"d":"2023-06-13","o":182.28,"h":184.41,"l":178.18,"c":180.28,"v":504100},{"d":"2023-06-14","o":175.6,"h":176.72,"l":169.39,"c":172.92,"v":981100},{"d":"2023-06-15","o":169.4,"h":173.37,"l":165.87,"c":170.97,"v":685100},{"d":"2023-06-16","o":173.26,"h":174.29,"l":167.3,"c":169.08,"v":912200},{"d":"2023-06-20","o":168.77,"h":171.1,"l":165.6,"c":166.4,"v":660200},{"d":"2023-06-21","o":165,"h":166.97,"l":162.78,"c":165.86,"v":609200},{"d":"2023-06-22","o":164.69,"h":172.22,"l":163.69,"c":170.03,"v":427300},{"d":"2023-06-23","o":166.05,"h":169.52,"l":165,"c":168.47,"v":503800},{"d":"2023-06-26","o":169.6,"h":175.42,"l":168.21,"c":168.24,"v":538500},{"d":"2023-06-27","o":167.97,"h":174.94,"l":167.69,"c":174.17,"v":419400},{"d":"2023-06-28","o":170.54,"h":177.56,"l":170.25,"c":174.67,"v":442200},{"d":"2023-06-29","o":176.68,"h":181.23,"l":175.17,"c":179.03,"v":458400},{"d":"2023-06-30","o":181.01,"h":186.68,"l":181,"c":183.33,"v":725600},{"d":"2023-07-03","o":183.95,"h":184.7,"l":179,"c":181.74,"v":314200},{"d":"2023-07-05","o":181.37,"h":182.57,"l":176.66,"c":178.58,"v":475000},{"d":"2023-07-06","o":174.74,"h":176.01,"l":171.09,"c":172.99,"v":441300},{"d":"2023-07-07","o":172.99,"h":177.37,"l":172.54,"c":173.07,"v":341900},{"d":"2023-07-10","o":172.74,"h":178.79,"l":171.95,"c":177.93,"v":362200},{"d":"2023-07-11","o":178.97,"h":180,"l":170.64,"c":174.12,"v":460900},{"d":"2023-07-12","o":177.4,"h":177.8,"l":173.28,"c":175.35,"v":487700},{"d":"2023-07-13","o":176.88,"h":184.29,"l":176.88,"c":182.07,"v":470200},{"d":"2023-07-14","o":182.76,"h":186.19,"l":178.18,"c":179.85,"v":448800},{"d":"2023-07-17","o":183.01,"h":193.61,"l":181.94,"c":192.27,"v":845600},{"d":"2023-07-18","o":191.55,"h":192.42,"l":185.74,"c":191.62,"v":461600},{"d":"2023-07-19","o":191.62,"h":191.97,"l":181.83,"c":185.18,"v":550600},{"d":"2023-07-20","o":181.02,"h":182.38,"l":173.53,"c":175.81,"v":709900},{"d":"2023-07-21","o":178.78,"h":180.14,"l":174.35,"c":175.52,"v":380700},{"d":"2023-07-24","o":175.79,"h":178.23,"l":171.34,"c":174.47,"v":430000},{"d":"2023-07-25","o":175.01,"h":181.81,"l":175.01,"c":177.91,"v":390000},{"d":"2023-07-26","o":176.28,"h":178.64,"l":173,"c":176.56,"v":214400},{"d":"2023-07-27","o":182.5,"h":186.97,"l":181.27,"c":182.75,"v":498400},{"d":"2023-07-28","o":186.53,"h":193.69,"l":185.31,"c":192.9,"v":768000},{"d":"2023-07-31","o":194.51,"h":200.73,"l":194.51,"c":200.48,"v":776700},{"d":"2023-08-01","o":196.4,"h":201,"l":193.53,"c":196.21,"v":695300},{"d":"2023-08-02","o":193.28,"h":194.45,"l":185.37,"c":189.02,"v":768000},{"d":"2023-08-03","o":187.96,"h":195.95,"l":183.22,"c":186.61,"v":765000},{"d":"2023-08-04","o":185,"h":185.31,"l":172.3,"c":175.74,"v":814700},{"d":"2023-08-07","o":177.48,"h":181.26,"l":176.6,"c":180.84,"v":514800},{"d":"2023-08-08","o":177.3,"h":179.13,"l":174.01,"c":177.33,"v":515300},{"d":"2023-08-09","o":177.33,"h":177.77,"l":168.68,"c":171.91,"v":706400},{"d":"2023-08-10","o":174.47,"h":177.39,"l":170.91,"c":174.08,"v":443600},{"d":"2023-08-11","o":170.33,"h":173.02,"l":166.49,"c":167.11,"v":757900},{"d":"2023-08-14","o":165.8,"h":170.65,"l":163,"c":170.39,"v":379600},{"d":"2023-08-15","o":170.39,"h":170.8,"l":167.78,"c":169.61,"v":211800},{"d":"2023-08-16","o":169.82,"h":170.56,"l":165.1,"c":165.52,"v":381600},{"d":"2023-08-17","o":166.25,"h":167.45,"l":158.85,"c":159.83,"v":499100},{"d":"2023-08-18","o":158,"h":166.17,"l":157.01,"c":164.45,"v":367100},{"d":"2023-08-21","o":165.71,"h":171.78,"l":165.71,"c":171.43,"v":305000},{"d":"2023-08-22","o":174.07,"h":175.35,"l":169.3,"c":171.96,"v":310300},{"d":"2023-08-23","o":171.26,"h":178.21,"l":170.47,"c":176.79,"v":345000},{"d":"2023-08-24","o":179.59,"h":180.43,"l":169.06,"c":169.59,"v":380900},{"d":"2023-08-25","o":170.81,"h":172.32,"l":163.02,"c":168.55,"v":493200},{"d":"2023-08-28","o":171,"h":173.43,"l":170.56,"c":172.4,"v":297200},{"d":"2023-08-29","o":170.49,"h":184.72,"l":168.6,"c":183.53,"v":529400},{"d":"2023-08-30","o":183.53,"h":188.36,"l":181.94,"c":186.96,"v":405500},{"d":"2023-08-31","o":187.71,"h":193.5,"l":187,"c":192.15,"v":553400},{"d":"2023-09-01","o":193.46,"h":194.72,"l":189.16,"c":192.9,"v":363600},{"d":"2023-09-05","o":190.22,"h":194.71,"l":187.4,"c":192.58,"v":518500},{"d":"2023-09-06","o":192.63,"h":196.03,"l":188.77,"c":191.04,"v":260700},{"d":"2023-09-07","o":186,"h":186,"l":174.33,"c":180.47,"v":603600},{"d":"2023-09-08","o":178.34,"h":181.72,"l":175.65,"c":176.76,"v":392700},{"d":"2023-09-11","o":179.89,"h":181.02,"l":174.74,"c":177.12,"v":479200},{"d":"2023-09-12","o":179.79,"h":183.13,"l":176.98,"c":178.72,"v":447700},{"d":"2023-09-13","o":177.1,"h":182.63,"l":177.1,"c":178.3,"v":491400},{"d":"2023-09-14","o":179.76,"h":181.45,"l":175.43,"c":178.88,"v":429600},{"d":"2023-09-15","o":175.87,"h":177.27,"l":165.7,"c":167.27,"v":2875500},{"d":"2023-09-18","o":165.56,"h":170.9,"l":164.4,"c":168.54,"v":534400},{"d":"2023-09-19","o":168,"h":169.2,"l":165.89,"c":166.76,"v":366500},{"d":"2023-09-20","o":168.69,"h":169.67,"l":162.8,"c":163.03,"v":381000},{"d":"2023-09-21","o":160,"h":161.33,"l":153.35,"c":154.56,"v":962800},{"d":"2023-09-22","o":157.25,"h":159.64,"l":155.67,"c":156.32,"v":489200},{"d":"2023-09-25","o":155.32,"h":159.91,"l":154.91,"c":157.73,"v":379800},{"d":"2023-09-26","o":155.91,"h":157,"l":152.71,"c":154.04,"v":459700},{"d":"2023-09-27","o":157.08,"h":159.6,"l":155.34,"c":157.82,"v":440700},{"d":"2023-09-28","o":157.1,"h":163.48,"l":156.66,"c":161.67,"v":496400},{"d":"2023-09-29","o":164.56,"h":165.84,"l":161.86,"c":163.05,"v":464700},{"d":"2023-10-02","o":164,"h":167.44,"l":159.87,"c":162.63,"v":439500},{"d":"2023-10-03","o":161.19,"h":164.02,"l":156.19,"c":158.56,"v":575500},{"d":"2023-10-04","o":159.9,"h":162.49,"l":158.6,"c":160.36,"v":403800},{"d":"2023-10-05","o":160.36,"h":162.28,"l":157.57,"c":158.94,"v":347800},{"d":"2023-10-06","o":157.29,"h":163.76,"l":156.5,"c":162.15,"v":342300},{"d":"2023-10-09","o":159.63,"h":161.06,"l":157.41,"c":160.01,"v":264900},{"d":"2023-10-10","o":161.42,"h":168.05,"l":161.42,"c":165.19,"v":590500},{"d":"2023-10-11","o":165.62,"h":168.54,"l":165.62,"c":167.65,"v":528600},{"d":"2023-10-12","o":168.1,"h":170.97,"l":162.9,"c":164.46,"v":514400},{"d":"2023-10-13","o":165,"h":165.39,"l":159,"c":160.37,"v":632600},{"d":"2023-10-16","o":161.79,"h":164.55,"l":159.21,"c":163.05,"v":482200},{"d":"2023-10-17","o":160.17,"h":163.41,"l":153.06,"c":161.16,"v":522800},{"d":"2023-10-18","o":159.03,"h":159.15,"l":155.25,"c":156.77,"v":341500},{"d":"2023-10-19","o":158.84,"h":158.84,"l":144.69,"c":145.92,"v":836100},{"d":"2023-10-20","o":145.73,"h":148.72,"l":143.87,"c":144.59,"v":583800},{"d":"2023-10-23","o":143.6,"h":146.14,"l":142.43,"c":144.65,"v":470500},{"d":"2023-10-24","o":147.01,"h":150.28,"l":146,"c":149.66,"v":480900},{"d":"2023-10-25","o":148.2,"h":148.74,"l":139.66,"c":141.37,"v":622800},{"d":"2023-10-26","o":142.94,"h":144.72,"l":138.32,"c":138.74,"v":498000},{"d":"2023-10-27","o":140.72,"h":141.99,"l":137.23,"c":138.04,"v":537200},{"d":"2023-10-30","o":135.82,"h":135.82,"l":120.54,"c":126.27,"v":1626400},{"d":"2023-10-31","o":126.5,"h":128.35,"l":122.74,"c":127.5,"v":677300},{"d":"2023-11-01","o":127.05,"h":128.99,"l":124.38,"c":127.5,"v":972100},{"d":"2023-11-02","o":134,"h":134.32,"l":124.12,"c":128.03,"v":1181000},{"d":"2023-11-03","o":128.47,"h":132.35,"l":126.68,"c":131.11,"v":819100},{"d":"2023-11-06","o":132,"h":133.19,"l":127.69,"c":129.27,"v":473600},{"d":"2023-11-07","o":128.75,"h":129.84,"l":127.2,"c":129.43,"v":502100},{"d":"2023-11-08","o":129.81,"h":131.39,"l":128.15,"c":130.32,"v":399700},{"d":"2023-11-09","o":131.21,"h":131.91,"l":124.23,"c":124.61,"v":702300},{"d":"2023-11-10","o":126,"h":132.32,"l":125.56,"c":131.31,"v":741200},{"d":"2023-11-13","o":130.02,"h":130.86,"l":127.63,"c":129.39,"v":553600},{"d":"2023-11-14","o":134.91,"h":137.78,"l":133.48,"c":137.64,"v":711300},{"d":"2023-11-15","o":139.33,"h":141.65,"l":136.2,"c":137.72,"v":452700},{"d":"2023-11-16","o":136.42,"h":138.77,"l":135,"c":136.23,"v":597300},{"d":"2023-11-17","o":135.05,"h":135.05,"l":130.02,"c":132.02,"v":825700},{"d":"2023-11-20","o":132.02,"h":132.47,"l":130.79,"c":131.67,"v":790500},{"d":"2023-11-21","o":130.25,"h":130.25,"l":124.42,"c":127.19,"v":780500},{"d":"2023-11-22","o":129,"h":132.49,"l":128.12,"c":128.13,"v":488100},{"d":"2023-11-24","o":128.13,"h":129.45,"l":126.7,"c":128.36,"v":274000},{"d":"2023-11-27","o":127.14,"h":129.79,"l":125.39,"c":128.29,"v":386600},{"d":"2023-11-28","o":127.22,"h":128.06,"l":124.45,"c":125.76,"v":387000},{"d":"2023-11-29","o":128.28,"h":130.64,"l":124.68,"c":125.15,"v":724300},{"d":"2023-11-30","o":125.6,"h":126.25,"l":122.93,"c":124.28,"v":452300},{"d":"2023-12-01","o":123.4,"h":126.35,"l":120.89,"c":125.86,"v":454800},{"d":"2023-12-04","o":124.05,"h":125.16,"l":121.5,"c":125.11,"v":390500},{"d":"2023-12-05","o":124,"h":125.4,"l":122.4,"c":124.57,"v":456100},{"d":"2023-12-06","o":126.98,"h":127.5,"l":121.92,"c":122.02,"v":399100},{"d":"2023-12-07","o":122.91,"h":124.05,"l":121.11,"c":122.65,"v":500500},{"d":"2023-12-08","o":122.21,"h":124.41,"l":121.35,"c":122.69,"v":1394800},{"d":"2023-12-11","o":123.66,"h":126.68,"l":122.66,"c":125.58,"v":930100},{"d":"2023-12-12","o":125.59,"h":126.97,"l":123.7,"c":126.19,"v":474100},{"d":"2023-12-13","o":126.58,"h":131.59,"l":124.42,"c":131.5,"v":708300},{"d":"2023-12-14","o":134.75,"h":141.57,"l":134.21,"c":140.43,"v":1181600},{"d":"2023-12-15","o":141.46,"h":141.72,"l":134.56,"c":136.09,"v":1346700},{"d":"2023-12-18","o":136.69,"h":138.48,"l":134.39,"c":134.86,"v":655500},{"d":"2023-12-19","o":136.22,"h":137.18,"l":133.5,"c":136.18,"v":733800},{"d":"2023-12-20","o":134.75,"h":135.44,"l":128.7,"c":128.74,"v":680900},{"d":"2023-12-21","o":132.8,"h":135.58,"l":131.42,"c":134.81,"v":495200},{"d":"2023-12-22","o":134.67,"h":135.6,"l":132.19,"c":133.43,"v":407000},{"d":"2023-12-26","o":134.36,"h":136.33,"l":134,"c":135.59,"v":343400},{"d":"2023-12-27","o":136.82,"h":136.89,"l":132.58,"c":133.2,"v":492300},{"d":"2023-12-28","o":133.42,"h":133.89,"l":131.3,"c":132.36,"v":299000},{"d":"2023-12-29","o":132.37,"h":132.47,"l":128.81,"c":129.69,"v":604400},{"d":"2024-01-02","o":127.38,"h":127.38,"l":123.33,"c":124.72,"v":639200},{"d":"2024-01-03","o":122.15,"h":123,"l":120.21,"c":120.92,"v":550600},{"d":"2024-01-04","o":118.57,"h":119.23,"l":114.22,"c":116.13,"v":828000},{"d":"2024-01-05","o":116.44,"h":118.07,"l":115.21,"c":117.83,"v":644100},{"d":"2024-01-08","o":118.3,"h":122,"l":117.67,"c":120.97,"v":589700},{"d":"2024-01-09","o":118.84,"h":121.24,"l":117.62,"c":120.15,"v":334800},{"d":"2024-01-10","o":118.3,"h":118.9,"l":112.96,"c":116.08,"v":1178500},{"d":"2024-01-11","o":116.08,"h":117.83,"l":112.51,"c":114.82,"v":772400},{"d":"2024-01-12","o":114.85,"h":116.02,"l":113.1,"c":114.12,"v":490800},{"d":"2024-01-16","o":118.15,"h":122.24,"l":116.17,"c":119.63,"v":1077600},{"d":"2024-01-17","o":118.12,"h":120.8,"l":116.27,"c":120.34,"v":753600},{"d":"2024-01-18","o":124.97,"h":127.58,"l":122.56,"c":125.67,"v":888500},{"d":"2024-01-19","o":127.54,"h":131.85,"l":125.41,"c":131.64,"v":815300},{"d":"2024-01-22","o":133.55,"h":138.5,"l":133.55,"c":137.88,"v":952200},{"d":"2024-01-23","o":138.98,"h":140.64,"l":136.63,"c":139.33,"v":709900},{"d":"2024-01-24","o":142.6,"h":145.77,"l":139.61,"c":140.11,"v":937800},{"d":"2024-01-25","o":143.54,"h":144.19,"l":135.87,"c":136.31,"v":915800},{"d":"2024-01-26","o":134.29,"h":135.24,"l":130.77,"c":131.29,"v":812300},{"d":"2024-01-29","o":132.29,"h":134.5,"l":129.79,"c":134.42,"v":648500},{"d":"2024-01-30","o":134.21,"h":135.4,"l":132.9,"c":133.41,"v":486100},{"d":"2024-01-31","o":130.53,"h":135.2,"l":128.1,"c":130.05,"v":787400},{"d":"2024-02-01","o":131.8,"h":132.16,"l":127.43,"c":130.69,"v":583300},{"d":"2024-02-02","o":130.25,"h":132.94,"l":129.48,"c":131.62,"v":381200},{"d":"2024-02-05","o":132.38,"h":134.26,"l":128.53,"c":130.2,"v":554600},{"d":"2024-02-06","o":129.55,"h":131.21,"l":128,"c":129.82,"v":718400},{"d":"2024-02-07","o":132.21,"h":134.3,"l":129.39,"c":131.49,"v":1232700},{"d":"2024-02-08","o":117.45,"h":124.91,"l":110,"c":122.25,"v":2533800},{"d":"2024-02-09","o":124.62,"h":127.26,"l":120.24,"c":125.32,"v":1099900},{"d":"2024-02-12","o":125.06,"h":126.64,"l":121.24,"c":122.32,"v":870300},{"d":"2024-02-13","o":116.92,"h":122.64,"l":116.05,"c":118.35,"v":913300},{"d":"2024-02-14","o":120.2,"h":122.69,"l":119,"c":120.6,"v":618900},{"d":"2024-02-15","o":121.86,"h":123,"l":117.79,"c":119.26,"v":635000},{"d":"2024-02-16","o":120.45,"h":122.4,"l":116.69,"c":116.78,"v":613400},{"d":"2024-02-20","o":114.18,"h":114.36,"l":110.55,"c":111.91,"v":974200},{"d":"2024-02-21","o":110,"h":110.76,"l":107.48,"c":109.32,"v":942100},{"d":"2024-02-22","o":112.17,"h":113.15,"l":109.3,"c":111.45,"v":732200},{"d":"2024-02-23","o":111.5,"h":112.23,"l":109.58,"c":109.65,"v":657200},{"d":"2024-02-26","o":110.99,"h":111.78,"l":109.26,"c":110.69,"v":498300},{"d":"2024-02-27","o":111.68,"h":112,"l":109.37,"c":109.74,"v":613500},{"d":"2024-02-28","o":108.15,"h":111.3,"l":107.14,"c":110.72,"v":547300},{"d":"2024-02-29","o":112.67,"h":114.11,"l":111.56,"c":112.67,"v":842400},{"d":"2024-03-01","o":114,"h":117.58,"l":112.52,"c":116.27,"v":557200},{"d":"2024-03-04","o":117.36,"h":117.36,"l":114.4,"c":114.73,"v":595600},{"d":"2024-03-05","o":112.6,"h":114,"l":110.25,"c":111.41,"v":475400},{"d":"2024-03-06","o":113.25,"h":114.5,"l":110.21,"c":113.21,"v":520900},{"d":"2024-03-07","o":114.68,"h":119.23,"l":114.51,"c":118.63,"v":503100},{"d":"2024-03-08","o":119.05,"h":119.19,"l":111.88,"c":111.91,"v":858700},{"d":"2024-03-11","o":111.65,"h":114.02,"l":110.91,"c":112.48,"v":634200},{"d":"2024-03-12","o":114.6,"h":114.6,"l":110.9,"c":111.89,"v":513400},{"d":"2024-03-13","o":111.15,"h":111.97,"l":108.37,"c":108.65,"v":791400},{"d":"2024-03-14","o":108.32,"h":109.24,"l":106.95,"c":108.11,"v":627800},{"d":"2024-03-15","o":106.56,"h":108.14,"l":106.11,"c":107.61,"v":773000},{"d":"2024-03-18","o":110.25,"h":111.38,"l":109.22,"c":110.21,"v":539400},{"d":"2024-03-19","o":108.65,"h":111.21,"l":107.09,"c":111.16,"v":551700},{"d":"2024-03-20","o":112.2,"h":113.75,"l":109.22,"c":113.07,"v":513900},{"d":"2024-03-21","o":116.27,"h":117.93,"l":113.75,"c":114.42,"v":532800},{"d":"2024-03-22","o":113.4,"h":114.42,"l":111.97,"c":112.66,"v":377000},{"d":"2024-03-25","o":109,"h":110.9,"l":107.46,"c":109.55,"v":586500},{"d":"2024-03-26","o":110.46,"h":110.75,"l":108.01,"c":108.04,"v":472000},{"d":"2024-03-27","o":109.22,"h":112.58,"l":107.46,"c":112.47,"v":507000},{"d":"2024-03-28","o":112.38,"h":114.09,"l":111.45,"c":111.52,"v":530000},{"d":"2024-04-01","o":111.7,"h":113.97,"l":111.65,"c":112.39,"v":373300},{"d":"2024-04-02","o":109.99,"h":109.99,"l":107.63,"c":108.18,"v":623500},{"d":"2024-04-03","o":106.87,"h":108.96,"l":106.11,"c":107.06,"v":663200},{"d":"2024-04-04","o":108.55,"h":109.5,"l":103.72,"c":104.46,"v":655400},{"d":"2024-04-05","o":105.47,"h":106,"l":103.25,"c":105.24,"v":482400},{"d":"2024-04-08","o":106,"h":106.76,"l":104.61,"c":104.72,"v":328200},{"d":"2024-04-09","o":106.6,"h":109.02,"l":105.78,"c":108.9,"v":531400},{"d":"2024-04-10","o":105.95,"h":107.86,"l":103.74,"c":105.14,"v":552300},{"d":"2024-04-11","o":106.02,"h":108.3,"l":104.48,"c":108.12,"v":400000},{"d":"2024-04-12","o":105.6,"h":107.19,"l":104.21,"c":104.61,"v":458300},{"d":"2024-04-15","o":105.28,"h":105.89,"l":102.98,"c":104.33,"v":410300},{"d":"2024-04-16","o":103.31,"h":105.36,"l":102.36,"c":104.32,"v":418100},{"d":"2024-04-17","o":104.33,"h":104.82,"l":101.57,"c":101.72,"v":545700},{"d":"2024-04-18","o":101.61,"h":101.61,"l":98.04,"c":98.25,"v":647800},{"d":"2024-04-19","o":98,"h":99.07,"l":94.46,"c":94.79,"v":709900},{"d":"2024-04-22","o":96,"h":97.95,"l":93.77,"c":96.96,"v":582900},{"d":"2024-04-23","o":97.04,"h":99.67,"l":96.86,"c":97.24,"v":478800},{"d":"2024-04-24","o":99.56,"h":100.78,"l":96.95,"c":98.68,"v":510900},{"d":"2024-04-25","o":98.5,"h":101.02,"l":97.88,"c":100,"v":384300},{"d":"2024-04-26","o":100.48,"h":104.21,"l":100.33,"c":103.06,"v":428500},{"d":"2024-04-29","o":103.06,"h":105.03,"l":102.32,"c":104.85,"v":371100},{"d":"2024-04-30","o":103.69,"h":106.4,"l":103.26,"c":103.52,"v":584000},{"d":"2024-05-01","o":101.55,"h":105.98,"l":100.18,"c":101.7,"v":895000},{"d":"2024-05-02","o":101.25,"h":108.56,"l":99.73,"c":106.64,"v":1014800},{"d":"2024-05-03","o":110.82,"h":114.16,"l":110.11,"c":111.45,"v":763600},{"d":"2024-05-06","o":112.5,"h":113.59,"l":111.7,"c":113.43,"v":364200},{"d":"2024-05-07","o":113.41,"h":114.48,"l":111.27,"c":111.27,"v":360900},{"d":"2024-05-08","o":109.08,"h":111.49,"l":108.95,"c":111.46,"v":322600},{"d":"2024-05-09","o":112.04,"h":113.56,"l":110.83,"c":113.04,"v":450300},{"d":"2024-05-10","o":113.93,"h":115,"l":111.52,"c":113.79,"v":564500},{"d":"2024-05-13","o":114.55,"h":115,"l":111.56,"c":111.96,"v":379400},{"d":"2024-05-14","o":112.83,"h":113.8,"l":112.08,"c":112.15,"v":382700},{"d":"2024-05-15","o":114,"h":114,"l":111.34,"c":112.94,"v":534100},{"d":"2024-05-16","o":113.26,"h":114.96,"l":113.07,"c":113.57,"v":412200},{"d":"2024-05-17","o":114.5,"h":114.62,"l":112.12,"c":113.23,"v":288900},{"d":"2024-05-20","o":113.23,"h":117.2,"l":113.23,"c":115.19,"v":339500},{"d":"2024-05-21","o":112.99,"h":113.82,"l":111.91,"c":112.19,"v":337300},{"d":"2024-05-22","o":113.08,"h":114.47,"l":111.94,"c":113.58,"v":333600},{"d":"2024-05-23","o":114.83,"h":114.97,"l":108.71,"c":109.26,"v":447300},{"d":"2024-05-24","o":110.92,"h":111.77,"l":109.13,"c":111.37,"v":349600},{"d":"2024-05-28","o":112,"h":115.87,"l":110.99,"c":115.33,"v":468400},{"d":"2024-05-29","o":113.01,"h":115.38,"l":112.79,"c":112.89,"v":397600},{"d":"2024-05-30","o":113.73,"h":115.36,"l":113.08,"c":113.68,"v":293800},{"d":"2024-05-31","o":113.97,"h":115.1,"l":108.36,"c":112.49,"v":484000},{"d":"2024-06-03","o":114.99,"h":114.99,"l":109.55,"c":111.54,"v":324300},{"d":"2024-06-04","o":111.82,"h":112.14,"l":109.67,"c":111.29,"v":458400},{"d":"2024-06-05","o":113,"h":127.59,"l":113,"c":127.13,"v":1233800},{"d":"2024-06-06","o":127.01,"h":128.63,"l":125.15,"c":127.32,"v":887500},{"d":"2024-06-07","o":127.32,"h":127.84,"l":123.95,"c":124.96,"v":471100},{"d":"2024-06-10","o":123.09,"h":128.66,"l":122.86,"c":127.2,"v":549100},{"d":"2024-06-11","o":126.19,"h":128.99,"l":124.49,"c":128.28,"v":352000},{"d":"2024-06-12","o":130.47,"h":137.53,"l":130.47,"c":136.57,"v":700500},{"d":"2024-06-13","o":136,"h":145.25,"l":136,"c":141.16,"v":924500},{"d":"2024-06-14","o":139,"h":140.52,"l":136.61,"c":138.73,"v":474900},{"d":"2024-06-17","o":138.99,"h":138.99,"l":133.58,"c":138.02,"v":516500},{"d":"2024-06-18","o":138.02,"h":142.27,"l":135.89,"c":140.65,"v":579900},{"d":"2024-06-20","o":141.5,"h":142.77,"l":135.56,"c":136.02,"v":675500},{"d":"2024-06-21","o":134.99,"h":138.29,"l":130.1,"c":137.68,"v":791900},{"d":"2024-06-24","o":137.48,"h":139.15,"l":135.04,"c":135.59,"v":397600},{"d":"2024-06-25","o":136.79,"h":141.33,"l":133.96,"c":141.16,"v":439800},{"d":"2024-06-26","o":141,"h":143.3,"l":137.56,"c":139.17,"v":542200},{"d":"2024-06-27","o":141,"h":144.68,"l":138.48,"c":139.42,"v":464800},{"d":"2024-06-28","o":141.22,"h":145.7,"l":140.64,"c":142.19,"v":1140000},{"d":"2024-07-01","o":142.19,"h":143.02,"l":139.24,"c":140.69,"v":457700},{"d":"2024-07-02","o":140,"h":144.91,"l":139,"c":141.22,"v":368200},{"d":"2024-07-03","o":142.5,"h":144.11,"l":140.77,"c":141.75,"v":282200},{"d":"2024-07-05","o":142.57,"h":148.47,"l":141.5,"c":141.81,"v":524600},{"d":"2024-07-08","o":143,"h":145.88,"l":142.93,"c":143.63,"v":515600},{"d":"2024-07-09","o":146.98,"h":152,"l":144.01,"c":151.06,"v":954200},{"d":"2024-07-10","o":153.45,"h":158.61,"l":151.67,"c":155.02,"v":812700},{"d":"2024-07-11","o":158,"h":158,"l":144.53,"c":144.57,"v":839600},{"d":"2024-07-12","o":148.7,"h":153.7,"l":145.59,"c":148.74,"v":644000},{"d":"2024-07-15","o":151.31,"h":152.65,"l":146.41,"c":147.87,"v":503700},{"d":"2024-07-16","o":149.27,"h":151.58,"l":146.04,"c":147.37,"v":463000},{"d":"2024-07-17","o":142.15,"h":143.06,"l":134.51,"c":134.74,"v":1087400},{"d":"2024-07-18","o":137.55,"h":138.74,"l":131.38,"c":134.09,"v":621600},{"d":"2024-07-19","o":134.5,"h":134.5,"l":127.5,"c":127.96,"v":643800},{"d":"2024-07-22","o":131.09,"h":137.23,"l":130.11,"c":136.91,"v":729900},{"d":"2024-07-23","o":134.23,"h":137.99,"l":134.23,"c":136.38,"v":402700},{"d":"2024-07-24","o":133.91,"h":136.06,"l":125.46,"c":125.63,"v":809600},{"d":"2024-07-25","o":124.2,"h":126.31,"l":118.47,"c":120.24,"v":913100},{"d":"2024-07-26","o":124.26,"h":125.87,"l":121.91,"c":123.55,"v":593300},{"d":"2024-07-29","o":125,"h":128.7,"l":122.46,"c":122.99,"v":452800},{"d":"2024-07-30","o":123.65,"h":124,"l":116.74,"c":117.36,"v":857000},{"d":"2024-07-31","o":122.28,"h":127.88,"l":120.58,"c":126.35,"v":996600},{"d":"2024-08-01","o":113.74,"h":121,"l":110.69,"c":112.82,"v":1938400},{"d":"2024-08-02","o":106.79,"h":108.41,"l":102.87,"c":106.33,"v":1460900},{"d":"2024-08-05","o":98.43,"h":110.47,"l":98,"c":109.28,"v":932300},{"d":"2024-08-06","o":110,"h":110.92,"l":106.92,"c":107.18,"v":638100},{"d":"2024-08-07","o":110.39,"h":111.49,"l":102.43,"c":102.68,"v":543800},{"d":"2024-08-08","o":107.27,"h":115.23,"l":105.75,"c":114.83,"v":858500},{"d":"2024-08-09","o":112.85,"h":116.46,"l":110.88,"c":112.47,"v":394500},{"d":"2024-08-12","o":113,"h":114.54,"l":111.09,"c":111.13,"v":401200},{"d":"2024-08-13","o":112.56,"h":113.74,"l":110.77,"c":112.66,"v":528000},{"d":"2024-08-14","o":114,"h":114.12,"l":108.5,"c":110.22,"v":601500},{"d":"2024-08-15","o":114.09,"h":117.57,"l":112.72,"c":116.97,"v":702200},{"d":"2024-08-16","o":115.11,"h":117.33,"l":114,"c":115.47,"v":292900},{"d":"2024-08-19","o":115.6,"h":116.1,"l":113.7,"c":116.09,"v":383200},{"d":"2024-08-20","o":115.44,"h":115.48,"l":111.77,"c":112.36,"v":352800},{"d":"2024-08-21","o":114.39,"h":116.29,"l":113.23,"c":115.61,"v":331500},{"d":"2024-08-22","o":116.18,"h":117.09,"l":109.23,"c":109.84,"v":535600},{"d":"2024-08-23","o":112.11,"h":115.37,"l":111.09,"c":114.22,"v":529000},{"d":"2024-08-26","o":113.36,"h":113.75,"l":109.26,"c":109.8,"v":488100},{"d":"2024-08-27","o":109.35,"h":111.18,"l":107.21,"c":110.88,"v":432500},{"d":"2024-08-28","o":109.92,"h":111.18,"l":106.5,"c":109.02,"v":416800},{"d":"2024-08-29","o":110.73,"h":113.37,"l":108.71,"c":109.48,"v":368900},{"d":"2024-08-30","o":111.73,"h":112.46,"l":108.23,"c":109.33,"v":631500},{"d":"2024-09-03","o":107,"h":107.01,"l":100.67,"c":101.04,"v":869400},{"d":"2024-09-04","o":99.93,"h":101.67,"l":97.77,"c":100.01,"v":622800},{"d":"2024-09-05","o":98.5,"h":102.05,"l":98.5,"c":100.74,"v":422800},{"d":"2024-09-06","o":100.68,"h":100.87,"l":95.91,"c":96.98,"v":660800},{"d":"2024-09-09","o":98.28,"h":99.32,"l":97,"c":97.56,"v":458600},{"d":"2024-09-10","o":98.07,"h":98.38,"l":95.62,"c":97.63,"v":432400},{"d":"2024-09-11","o":98.58,"h":101.76,"l":95.83,"c":101.53,"v":725000},{"d":"2024-09-12","o":101.88,"h":101.88,"l":97.94,"c":99.59,"v":352000},{"d":"2024-09-13","o":100.76,"h":103.68,"l":100.69,"c":103.27,"v":440200},{"d":"2024-09-16","o":100.83,"h":101.13,"l":96.23,"c":98.86,"v":864100},{"d":"2024-09-17","o":101,"h":101.2,"l":97.82,"c":99.77,"v":505400},{"d":"2024-09-18","o":101.01,"h":101.82,"l":97.64,"c":97.84,"v":615900},{"d":"2024-09-19","o":102.27,"h":102.99,"l":100.07,"c":102.23,"v":677000},{"d":"2024-09-20","o":100.32,"h":101.87,"l":98.59,"c":101.29,"v":3094800},{"d":"2024-09-23","o":102.44,"h":103.4,"l":101.38,"c":102.54,"v":479800},{"d":"2024-09-24","o":103.38,"h":104.95,"l":102,"c":103.55,"v":445900},{"d":"2024-09-25","o":103.42,"h":104.15,"l":101.54,"c":101.75,"v":402000},{"d":"2024-09-26","o":108.68,"h":110.17,"l":105.4,"c":108.05,"v":845900},{"d":"2024-09-27","o":109.01,"h":109.47,"l":106.76,"c":107.37,"v":360900},{"d":"2024-09-30","o":104.94,"h":106.97,"l":103.9,"c":104.85,"v":581300},{"d":"2024-10-01","o":104.99,"h":105,"l":99.39,"c":101.76,"v":517100},{"d":"2024-10-02","o":102.98,"h":104.81,"l":100.34,"c":100.59,"v":603800},{"d":"2024-10-03","o":99.66,"h":102.01,"l":99.36,"c":99.61,"v":395600},{"d":"2024-10-04","o":102.17,"h":102.54,"l":100.17,"c":100.28,"v":448800},{"d":"2024-10-07","o":99.48,"h":100.02,"l":98.56,"c":98.94,"v":475000},{"d":"2024-10-08","o":98.95,"h":98.95,"l":96.72,"c":98.5,"v":580300},{"d":"2024-10-09","o":98.59,"h":102.05,"l":98.15,"c":100.15,"v":377800},{"d":"2024-10-10","o":98.24,"h":100.17,"l":97.5,"c":99.33,"v":364400},{"d":"2024-10-11","o":98.75,"h":101.87,"l":98.37,"c":101.18,"v":399000},{"d":"2024-10-14","o":101.62,"h":105.39,"l":101.62,"c":105.1,"v":705200},{"d":"2024-10-15","o":104.86,"h":107.23,"l":96.28,"c":96.6,"v":1153500},{"d":"2024-10-16","o":97.99,"h":98.1,"l":94.71,"c":95.65,"v":1027700},{"d":"2024-10-17","o":97.5,"h":98,"l":93.69,"c":93.79,"v":712900},{"d":"2024-10-18","o":94.53,"h":94.74,"l":92.16,"c":92.26,"v":553500},{"d":"2024-10-21","o":92,"h":92.31,"l":90.45,"c":91.4,"v":432400},{"d":"2024-10-22","o":90.97,"h":91.55,"l":90.29,"c":90.4,"v":317300},{"d":"2024-10-23","o":90.9,"h":92,"l":88.89,"c":90.04,"v":534600},{"d":"2024-10-24","o":91.55,"h":92.76,"l":89.83,"c":89.93,"v":615000},{"d":"2024-10-25","o":90.76,"h":91.85,"l":89.63,"c":89.89,"v":553000},{"d":"2024-10-28","o":89.65,"h":90.51,"l":88.31,"c":90.12,"v":744800},{"d":"2024-10-29","o":89.91,"h":92.21,"l":89.77,"c":92.09,"v":483300},{"d":"2024-10-30","o":90,"h":91.84,"l":89.58,"c":90.15,"v":440400},{"d":"2024-10-31","o":89.57,"h":89.57,"l":85.26,"c":85.31,"v":574400},{"d":"2024-11-01","o":85.5,"h":87.02,"l":85.47,"c":86.09,"v":511600},{"d":"2024-11-04","o":85.67,"h":86.97,"l":85.05,"c":85.16,"v":419000},{"d":"2024-11-05","o":85.05,"h":86.26,"l":85.04,"c":85.49,"v":541000},{"d":"2024-11-06","o":87.93,"h":90.83,"l":86.81,"c":87.95,"v":856400},{"d":"2024-11-07","o":88.5,"h":92.47,"l":81.47,"c":87.1,"v":1335200},{"d":"2024-11-08","o":85.21,"h":86.84,"l":83.08,"c":85.08,"v":935700},{"d":"2024-11-11","o":84.61,"h":85.5,"l":83.28,"c":85.33,"v":752300},{"d":"2024-11-12","o":84.8,"h":85.88,"l":80.87,"c":82.73,"v":883600},{"d":"2024-11-13","o":82.1,"h":82.69,"l":79.07,"c":79.72,"v":824100},{"d":"2024-11-14","o":80.33,"h":80.9,"l":78.61,"c":78.85,"v":599200},{"d":"2024-11-15","o":77.25,"h":77.25,"l":73.15,"c":73.22,"v":1003700},{"d":"2024-11-18","o":72.48,"h":74,"l":71.64,"c":72.14,"v":1166700},{"d":"2024-11-19","o":71.83,"h":71.83,"l":69.85,"c":70.25,"v":1008500},{"d":"2024-11-20","o":69.82,"h":71.28,"l":69.35,"c":71,"v":899600},{"d":"2024-11-21","o":71.85,"h":73.96,"l":70.8,"c":73.28,"v":582300},{"d":"2024-11-22","o":73.28,"h":75.17,"l":73.27,"c":75.07,"v":546700},{"d":"2024-11-25","o":76.62,"h":77.98,"l":75.37,"c":77.47,"v":849700},{"d":"2024-11-26","o":77.66,"h":77.66,"l":73.58,"c":74.45,"v":587100},{"d":"2024-11-27","o":74.56,"h":74.57,"l":72.52,"c":73.51,"v":376800},{"d":"2024-11-29","o":74.63,"h":75.58,"l":73.93,"c":74.24,"v":257900},{"d":"2024-12-02","o":74.22,"h":78.01,"l":74.22,"c":77.27,"v":599300},{"d":"2024-12-03","o":76.36,"h":76.65,"l":74.8,"c":76.2,"v":448100},{"d":"2024-12-04","o":77.7,"h":77.7,"l":75.69,"c":76.23,"v":482000},{"d":"2024-12-05","o":76.08,"h":76.37,"l":73.19,"c":73.51,"v":564500},{"d":"2024-12-06","o":74.23,"h":74.98,"l":73.3,"c":74.19,"v":444800},{"d":"2024-12-09","o":74.41,"h":78.38,"l":73.63,"c":77.1,"v":460300},{"d":"2024-12-10","o":77.65,"h":77.65,"l":75.2,"c":76.49,"v":615200},{"d":"2024-12-11","o":77.79,"h":78.52,"l":75.1,"c":75.85,"v":351500},{"d":"2024-12-12","o":75.13,"h":76.32,"l":74.21,"c":75.66,"v":335300},{"d":"2024-12-13","o":76.57,"h":77.22,"l":74.38,"c":75.29,"v":490200},{"d":"2024-12-16","o":75,"h":77.15,"l":74,"c":75.61,"v":541300},{"d":"2024-12-17","o":75.6,"h":76.69,"l":74.31,"c":74.83,"v":477300},{"d":"2024-12-18","o":75.23,"h":76.64,"l":70.21,"c":70.97,"v":636000},{"d":"2024-12-19","o":71.52,"h":71.52,"l":68.79,"c":69.18,"v":673900},{"d":"2024-12-20","o":68.51,"h":71.17,"l":68.23,"c":69.47,"v":2322100},{"d":"2024-12-23","o":69.88,"h":71.2,"l":68.5,"c":70.74,"v":968100},{"d":"2024-12-24","o":70.83,"h":72.1,"l":69.94,"c":72.1,"v":296000},{"d":"2024-12-26","o":71.03,"h":73.24,"l":70.74,"c":72.05,"v":344200},{"d":"2024-12-27","o":71.89,"h":71.92,"l":70.05,"c":71.24,"v":360500},{"d":"2024-12-30","o":70,"h":70.6,"l":68.94,"c":70.02,"v":416700},{"d":"2024-12-31","o":70.28,"h":71.2,"l":69.59,"c":69.87,"v":414200},{"d":"2025-01-02","o":71.64,"h":73.76,"l":69.9,"c":70.2,"v":397100},{"d":"2025-01-03","o":70.33,"h":72.65,"l":70,"c":71.96,"v":380700},{"d":"2025-01-06","o":74.26,"h":76.94,"l":74.19,"c":74.45,"v":639200},{"d":"2025-01-07","o":75.41,"h":76.78,"l":73.32,"c":73.72,"v":593000},{"d":"2025-01-08","o":73.71,"h":73.83,"l":71.4,"c":73.1,"v":535100},{"d":"2025-01-10","o":70.65,"h":71.44,"l":67.27,"c":69.44,"v":906600},{"d":"2025-01-13","o":68.08,"h":68.91,"l":66.75,"c":68.77,"v":510200},{"d":"2025-01-14","o":69.43,"h":69.77,"l":67.99,"c":69.66,"v":333200},{"d":"2025-01-15","o":71.54,"h":72.39,"l":70.76,"c":71.77,"v":390500},{"d":"2025-01-16","o":73.35,"h":74.22,"l":71.7,"c":71.98,"v":415200},{"d":"2025-01-17","o":73.78,"h":73.97,"l":71.34,"c":71.61,"v":324800},{"d":"2025-01-21","o":72.67,"h":72.72,"l":71.24,"c":71.45,"v":454000},{"d":"2025-01-22","o":71.69,"h":72,"l":70.07,"c":70.58,"v":564500},{"d":"2025-01-23","o":69.61,"h":70.98,"l":68.59,"c":70.96,"v":446100},{"d":"2025-01-24","o":70.85,"h":71.79,"l":69.51,"c":70.82,"v":448900},{"d":"2025-01-27","o":68.91,"h":69.58,"l":68.04,"c":69.45,"v":564700},{"d":"2025-01-28","o":69.5,"h":69.74,"l":67.72,"c":68.19,"v":448800},{"d":"2025-01-29","o":69.01,"h":69.12,"l":67.5,"c":68.61,"v":357800},{"d":"2025-01-30","o":69.89,"h":70.9,"l":68.75,"c":70.15,"v":369700},{"d":"2025-01-31","o":70.28,"h":71.33,"l":67.57,"c":68,"v":855700},{"d":"2025-02-03","o":66.06,"h":67.08,"l":64.18,"c":65.7,"v":944600},{"d":"2025-02-04","o":65.51,"h":67.64,"l":65.51,"c":66.15,"v":436000},{"d":"2025-02-05","o":66.32,"h":67.27,"l":65.38,"c":67.1,"v":361000},{"d":"2025-02-06","o":66.91,"h":67.56,"l":65.05,"c":65.46,"v":895300},{"d":"2025-02-07","o":65.5,"h":65.85,"l":63.08,"c":63.87,"v":876800},{"d":"2025-02-10","o":64.5,"h":67.73,"l":64.1,"c":67.58,"v":1414000},{"d":"2025-02-11","o":61.86,"h":63.2,"l":57.68,"c":59.3,"v":2270400},{"d":"2025-02-12","o":58.43,"h":60.39,"l":56.32,"c":60.14,"v":1314800},{"d":"2025-02-13","o":60.59,"h":62.23,"l":60.1,"c":61.98,"v":952500},{"d":"2025-02-14","o":61.98,"h":61.98,"l":59.78,"c":61.06,"v":554200},{"d":"2025-02-18","o":61.25,"h":63.85,"l":60.18,"c":63.46,"v":707900},{"d":"2025-02-19","o":63.87,"h":64.58,"l":62.88,"c":63.61,"v":638500},{"d":"2025-02-20","o":63.78,"h":65.59,"l":63.61,"c":64.49,"v":455400},{"d":"2025-02-21","o":65.09,"h":65.09,"l":61.61,"c":63.11,"v":462300},{"d":"2025-02-24","o":63.3,"h":65.28,"l":62.38,"c":63.3,"v":720600},{"d":"2025-02-25","o":62.82,"h":62.82,"l":60.46,"c":61.98,"v":726600},{"d":"2025-02-26","o":62.96,"h":63.1,"l":59.87,"c":59.91,"v":572000},{"d":"2025-02-27","o":59.91,"h":60.41,"l":54.94,"c":55,"v":770700},{"d":"2025-02-28","o":55.04,"h":55.85,"l":53.67,"c":54.79,"v":787900},{"d":"2025-03-03","o":56,"h":57.33,"l":54.09,"c":54.87,"v":935100},{"d":"2025-03-04","o":55.24,"h":57.55,"l":55.23,"c":56.3,"v":725300},{"d":"2025-03-05","o":57.3,"h":58.69,"l":56.53,"c":58.54,"v":563600},{"d":"2025-03-06","o":58.03,"h":60.04,"l":57.08,"c":58.88,"v":739700},{"d":"2025-03-07","o":58.84,"h":61.2,"l":58.44,"c":60.63,"v":663200},{"d":"2025-03-10","o":59.28,"h":60.92,"l":59.25,"c":59.97,"v":709900},{"d":"2025-03-11","o":60.01,"h":60.01,"l":56.22,"c":57.6,"v":747300},{"d":"2025-03-12","o":59.92,"h":60.71,"l":58.32,"c":59.42,"v":903300},{"d":"2025-03-13","o":59.12,"h":60.8,"l":57.21,"c":58.17,"v":629000},{"d":"2025-03-14","o":58.8,"h":60.11,"l":58.29,"c":58.47,"v":557500},{"d":"2025-03-17","o":58.08,"h":59.72,"l":58.01,"c":58.27,"v":543300},{"d":"2025-03-18","o":57.64,"h":58.12,"l":57.14,"c":57.19,"v":510200},{"d":"2025-03-19","o":57.05,"h":58.17,"l":56.82,"c":57.38,"v":420400},{"d":"2025-03-20","o":56.42,"h":57.74,"l":56.42,"c":56.72,"v":405700},{"d":"2025-03-21","o":55.5,"h":56.92,"l":54.56,"c":55.9,"v":1531700},{"d":"2025-03-24","o":57.29,"h":58.41,"l":56.72,"c":57.55,"v":397700},{"d":"2025-03-25","o":57.23,"h":57.77,"l":56.08,"c":56.15,"v":335700},{"d":"2025-03-26","o":55.89,"h":56.36,"l":54.58,"c":55.57,"v":446100},{"d":"2025-03-27","o":55.07,"h":55.28,"l":53.68,"c":53.78,"v":363500},{"d":"2025-03-28","o":53.39,"h":53.77,"l":49.69,"c":49.71,"v":920400},{"d":"2025-03-31","o":48.92,"h":49.86,"l":47.23,"c":49.67,"v":796600},{"d":"2025-04-01","o":49.32,"h":51.36,"l":48.64,"c":50.32,"v":606600},{"d":"2025-04-02","o":49.55,"h":51.38,"l":49.28,"c":50.96,"v":447200},{"d":"2025-04-03","o":48.54,"h":48.98,"l":44.79,"c":44.79,"v":896700},{"d":"2025-04-04","o":43.03,"h":43.86,"l":40.4,"c":42.42,"v":1415400},{"d":"2025-04-07","o":40.82,"h":47.52,"l":40.4,"c":44.85,"v":1799900},{"d":"2025-04-08","o":46.71,"h":47.07,"l":41.83,"c":42.68,"v":1370800},{"d":"2025-04-09","o":42.88,"h":50.46,"l":41.38,"c":48.9,"v":1236800},{"d":"2025-04-10","o":46.53,"h":47.06,"l":43.94,"c":45.22,"v":868600},{"d":"2025-04-11","o":44.97,"h":47.24,"l":44.12,"c":47.05,"v":518600},{"d":"2025-04-14","o":48.2,"h":48.44,"l":46.53,"c":47.48,"v":586900},{"d":"2025-04-15","o":47.43,"h":48.22,"l":46.55,"c":47.17,"v":503300},{"d":"2025-04-16","o":45.01,"h":46.14,"l":43.33,"c":44.62,"v":443600},{"d":"2025-04-17","o":44.52,"h":44.96,"l":43.9,"c":44.78,"v":448900},{"d":"2025-04-21","o":43,"h":45.4,"l":43,"c":45.23,"v":547600},{"d":"2025-04-22","o":45.27,"h":46,"l":44.08,"c":45.1,"v":606700},{"d":"2025-04-23","o":47.43,"h":48.69,"l":45.71,"c":45.94,"v":523300},{"d":"2025-04-24","o":47.37,"h":49.6,"l":46.8,"c":48.9,"v":816700},{"d":"2025-04-25","o":48.23,"h":50.05,"l":47.96,"c":49.84,"v":326000},{"d":"2025-04-28","o":49.8,"h":50.62,"l":47.91,"c":48.6,"v":535900},{"d":"2025-04-29","o":47.9,"h":48.99,"l":47.52,"c":47.87,"v":368700},{"d":"2025-04-30","o":46.66,"h":49.14,"l":46.52,"c":48.98,"v":635600},{"d":"2025-05-01","o":49.54,"h":50.61,"l":49.1,"c":49.11,"v":746200},{"d":"2025-05-02","o":50.46,"h":53.46,"l":50.46,"c":52.3,"v":913600},{"d":"2025-05-05","o":51.67,"h":52.62,"l":50.82,"c":52.09,"v":1068100},{"d":"2025-05-06","o":56.26,"h":60,"l":52.55,"c":54.69,"v":1149000},{"d":"2025-05-07","o":55.93,"h":59,"l":55.81,"c":58.08,"v":1240400},{"d":"2025-05-08","o":59.45,"h":60.37,"l":58.21,"c":58.86,"v":754100},{"d":"2025-05-09","o":59.15,"h":59.58,"l":57.04,"c":57.66,"v":552700},{"d":"2025-05-12","o":62,"h":64.69,"l":61.5,"c":62.15,"v":786600},{"d":"2025-05-13","o":62.3,"h":64.15,"l":62.24,"c":62.86,"v":511500},{"d":"2025-05-14","o":62.76,"h":63.43,"l":61.94,"c":62.75,"v":542300},{"d":"2025-05-15","o":61.66,"h":62.79,"l":60.82,"c":62.67,"v":522100},{"d":"2025-05-16","o":62.38,"h":62.38,"l":61.2,"c":61.58,"v":396000},{"d":"2025-05-19","o":60.18,"h":62.14,"l":60.1,"c":62.01,"v":388600},{"d":"2025-05-20","o":61.4,"h":62.5,"l":61.4,"c":62.46,"v":424900},{"d":"2025-05-21","o":61.43,"h":61.8,"l":58.99,"c":59.07,"v":384600},{"d":"2025-05-22","o":58.63,"h":60.2,"l":58.41,"c":59.05,"v":301100},{"d":"2025-05-23","o":57.1,"h":59.04,"l":56.65,"c":58.32,"v":326400},{"d":"2025-05-27","o":59.43,"h":61.03,"l":59.08,"c":59.67,"v":421000},{"d":"2025-05-28","o":59.65,"h":60.6,"l":57.4,"c":57.55,"v":525300},{"d":"2025-05-29","o":59.02,"h":59.74,"l":57.56,"c":58,"v":423400},{"d":"2025-05-30","o":57.54,"h":57.85,"l":55.93,"c":56.34,"v":728800},{"d":"2025-06-02","o":56.34,"h":57.5,"l":56.19,"c":56.46,"v":472300},{"d":"2025-06-03","o":56.76,"h":59.39,"l":56.2,"c":59.27,"v":487100},{"d":"2025-06-04","o":58.81,"h":62.24,"l":58.47,"c":61.49,"v":558600},{"d":"2025-06-05","o":62.2,"h":62.88,"l":59.99,"c":60.35,"v":598700},{"d":"2025-06-06","o":61.92,"h":63.87,"l":61.5,"c":63.51,"v":480800},{"d":"2025-06-09","o":64.73,"h":68.93,"l":64.17,"c":67.61,"v":1092300},{"d":"2025-06-10","o":68.16,"h":73.57,"l":68.16,"c":70.76,"v":1560500},{"d":"2025-06-11","o":71.5,"h":71.5,"l":67.5,"c":67.93,"v":931700},{"d":"2025-06-12","o":67.63,"h":68.99,"l":67.37,"c":68.91,"v":610500},{"d":"2025-06-13","o":66.87,"h":67.5,"l":64.26,"c":65.07,"v":776600},{"d":"2025-06-16","o":66.56,"h":69.13,"l":66.41,"c":68.96,"v":538600},{"d":"2025-06-17","o":68.53,"h":69.79,"l":68.28,"c":68.48,"v":468700},{"d":"2025-06-18","o":68.94,"h":69.12,"l":66.2,"c":66.89,"v":465400},{"d":"2025-06-20","o":67.96,"h":68.58,"l":64.62,"c":66.02,"v":588100},{"d":"2025-06-23","o":65.99,"h":67.03,"l":65,"c":66.53,"v":317100},{"d":"2025-06-24","o":68,"h":70,"l":67.38,"c":69.64,"v":533300},{"d":"2025-06-25","o":70.25,"h":70.89,"l":69.06,"c":70.16,"v":719700},{"d":"2025-06-26","o":71.2,"h":72.4,"l":70.21,"c":70.92,"v":514900},{"d":"2025-06-27","o":70.85,"h":71.38,"l":68.33,"c":69.69,"v":1291800},{"d":"2025-06-30","o":70.05,"h":71.01,"l":69.29,"c":69.69,"v":465300},{"d":"2025-07-01","o":69.11,"h":72.5,"l":68.51,"c":71.99,"v":465900},{"d":"2025-07-02","o":71.99,"h":74.15,"l":71.72,"c":72.95,"v":491600},{"d":"2025-07-03","o":72.9,"h":73.48,"l":72.3,"c":73.04,"v":255200},{"d":"2025-07-07","o":71.69,"h":73.15,"l":70.64,"c":70.95,"v":341900},{"d":"2025-07-08","o":71.29,"h":74.82,"l":71.29,"c":74.21,"v":516900},{"d":"2025-07-09","o":73.82,"h":75.01,"l":72.83,"c":74.37,"v":330400},{"d":"2025-07-10","o":75.07,"h":76.8,"l":74.5,"c":75.65,"v":371500},{"d":"2025-07-11","o":74.42,"h":76.19,"l":74,"c":74.86,"v":378900},{"d":"2025-07-14","o":73.82,"h":74.15,"l":70.39,"c":71.46,"v":362400},{"d":"2025-07-15","o":73.52,"h":74.17,"l":71.01,"c":71.75,"v":420900},{"d":"2025-07-16","o":70.62,"h":71.95,"l":69.18,"c":71.64,"v":315400},{"d":"2025-07-17","o":71.28,"h":72.34,"l":70.65,"c":71.52,"v":367700},{"d":"2025-07-18","o":72.43,"h":72.86,"l":70.67,"c":70.96,"v":303300},{"d":"2025-07-21","o":71.63,"h":75.27,"l":71.63,"c":74.54,"v":707900},{"d":"2025-07-22","o":74.81,"h":76.4,"l":73.3,"c":75.25,"v":555600},{"d":"2025-07-23","o":75.73,"h":76.28,"l":73.1,"c":74.84,"v":436900},{"d":"2025-07-24","o":74.51,"h":74.74,"l":71.83,"c":72.85,"v":476100},{"d":"2025-07-25","o":72.66,"h":73.49,"l":71.82,"c":73.4,"v":246500},{"d":"2025-07-28","o":74.39,"h":75.77,"l":73.95,"c":75.38,"v":482900},{"d":"2025-07-29","o":76.24,"h":77.42,"l":73,"c":73.17,"v":501600},{"d":"2025-07-30","o":73.99,"h":74.61,"l":71.78,"c":72.89,"v":433600},{"d":"2025-07-31","o":71.18,"h":71.18,"l":67.16,"c":67.69,"v":757900},{"d":"2025-08-01","o":66.58,"h":69.15,"l":65.64,"c":68.75,"v":545400},{"d":"2025-08-04","o":68.98,"h":70.92,"l":67.49,"c":70.88,"v":649100},{"d":"2025-08-05","o":80,"h":84.37,"l":75.98,"c":78.01,"v":1579600},{"d":"2025-08-06","o":77.16,"h":77.83,"l":74.88,"c":75.72,"v":1090500},{"d":"2025-08-07","o":77.87,"h":80.48,"l":77.37,"c":79.51,"v":671100},{"d":"2025-08-08","o":80.04,"h":80.23,"l":78.52,"c":79.42,"v":390000},{"d":"2025-08-11","o":79.6,"h":80.5,"l":77.83,"c":78,"v":356800},{"d":"2025-08-12","o":78.44,"h":82.55,"l":78.02,"c":81.32,"v":580600},{"d":"2025-08-13","o":81.68,"h":85.45,"l":81.68,"c":84.97,"v":870400},{"d":"2025-08-14","o":83.75,"h":84.15,"l":82.51,"c":83.76,"v":346300},{"d":"2025-08-15","o":81,"h":81.21,"l":78.75,"c":80.51,"v":618500},{"d":"2025-08-18","o":80.51,"h":81.7,"l":79.77,"c":80.73,"v":289700},{"d":"2025-08-19","o":80.73,"h":82.28,"l":79.24,"c":80.2,"v":340100},{"d":"2025-08-20","o":80.21,"h":80.4,"l":77.71,"c":79.07,"v":361900},{"d":"2025-08-21","o":78.18,"h":79.83,"l":77.7,"c":78.51,"v":390800},{"d":"2025-08-22","o":79.38,"h":83.36,"l":78.86,"c":81.29,"v":493600},{"d":"2025-08-25","o":81.9,"h":82.18,"l":80.33,"c":80.38,"v":293200},{"d":"2025-08-26","o":79.82,"h":81.82,"l":79.78,"c":80.91,"v":390300},{"d":"2025-08-27","o":81.06,"h":82.22,"l":80.39,"c":81.92,"v":292500},{"d":"2025-08-28","o":82.05,"h":82.77,"l":79.96,"c":82.01,"v":876300},{"d":"2025-08-29","o":81.83,"h":82.27,"l":79.55,"c":80.04,"v":385800},{"d":"2025-09-02","o":77.32,"h":80.07,"l":77.16,"c":79.6,"v":416800},{"d":"2025-09-03","o":79.7,"h":80.17,"l":77.55,"c":78.69,"v":823500},{"d":"2025-09-04","o":78.22,"h":79.43,"l":77.32,"c":78.79,"v":325800},{"d":"2025-09-05","o":79.64,"h":81.53,"l":79.64,"c":80.61,"v":331000},{"d":"2025-09-08","o":81.33,"h":82,"l":79.67,"c":81.82,"v":286200},{"d":"2025-09-09","o":81.74,"h":83.75,"l":81.66,"c":83.08,"v":422200},{"d":"2025-09-10","o":83.55,"h":83.55,"l":82.1,"c":83.28,"v":300900},{"d":"2025-09-11","o":83.99,"h":87.42,"l":83.51,"c":86.36,"v":577800},{"d":"2025-09-12","o":85.87,"h":86.18,"l":84.77,"c":85.55,"v":274300},{"d":"2025-09-15","o":86.14,"h":88.15,"l":86,"c":87.3,"v":418100},{"d":"2025-09-16","o":87.71,"h":90.15,"l":87.7,"c":89.81,"v":572300},{"d":"2025-09-17","o":89.52,"h":93,"l":88.49,"c":91.1,"v":584100},{"d":"2025-09-18","o":94.24,"h":97.18,"l":93.47,"c":96.66,"v":679700},{"d":"2025-09-19","o":96.64,"h":96.64,"l":94.54,"c":95.65,"v":1168500},{"d":"2025-09-22","o":96.28,"h":100.48,"l":96,"c":100.44,"v":697800},{"d":"2025-09-23","o":101.06,"h":102.93,"l":98.29,"c":98.47,"v":704000},{"d":"2025-09-24","o":98.12,"h":98.75,"l":96.57,"c":97.16,"v":408900},{"d":"2025-09-25","o":94.99,"h":97.83,"l":93,"c":97.13,"v":399300},{"d":"2025-09-26","o":96.61,"h":98.15,"l":95.22,"c":97.48,"v":280000},{"d":"2025-09-29","o":98.92,"h":98.92,"l":96.61,"c":96.7,"v":395800},{"d":"2025-09-30","o":96.29,"h":98.58,"l":95,"c":97.64,"v":301700},{"d":"2025-10-01","o":93.54,"h":95.59,"l":86.04,"c":94.76,"v":2521300},{"d":"2025-10-02","o":98.1,"h":98.35,"l":92.58,"c":93.57,"v":1108100},{"d":"2025-10-03","o":93.57,"h":93.66,"l":88.52,"c":88.71,"v":993200},{"d":"2025-10-06","o":89.31,"h":93.38,"l":87.66,"c":87.69,"v":933800},{"d":"2025-10-07","o":88.06,"h":89,"l":83.57,"c":83.66,"v":992900},{"d":"2025-10-08","o":83,"h":85.49,"l":82.8,"c":84.47,"v":1017100},{"d":"2025-10-09","o":84.7,"h":85.58,"l":83.44,"c":84.61,"v":615600},{"d":"2025-10-10","o":85.11,"h":85.88,"l":79.11,"c":79.19,"v":1107600},{"d":"2025-10-13","o":80.28,"h":81.88,"l":79.2,"c":81.43,"v":909100},{"d":"2025-10-14","o":79.87,"h":82.4,"l":79.06,"c":80.38,"v":609500},{"d":"2025-10-15","o":82.66,"h":83.85,"l":80.93,"c":83.77,"v":771700},{"d":"2025-10-16","o":84.94,"h":86.55,"l":82.06,"c":83.62,"v":467300},{"d":"2025-10-17","o":82.68,"h":83.55,"l":82.01,"c":82.88,"v":407300},{"d":"2025-10-20","o":83.98,"h":85.43,"l":83.62,"c":83.88,"v":351400},{"d":"2025-10-21","o":83.28,"h":84.35,"l":82.04,"c":83.29,"v":480400},{"d":"2025-10-22","o":82.74,"h":83.13,"l":78.8,"c":81.4,"v":608700},{"d":"2025-10-23","o":80.17,"h":84.63,"l":80.17,"c":84.36,"v":517100},{"d":"2025-10-24","o":85.38,"h":85.53,"l":83.3,"c":83.31,"v":359600},{"d":"2025-10-27","o":84.66,"h":85.35,"l":82.76,"c":83.25,"v":452600},{"d":"2025-10-28","o":82.71,"h":83.4,"l":81.89,"c":82.29,"v":337800},{"d":"2025-10-29","o":83.47,"h":84.68,"l":82.5,"c":83.14,"v":460300},{"d":"2025-10-30","o":83.14,"h":84.7,"l":81.74,"c":81.84,"v":599200},{"d":"2025-10-31","o":81.2,"h":81.61,"l":78.89,"c":79.56,"v":1148100},{"d":"2025-11-03","o":81.95,"h":84.1,"l":80.96,"c":82.74,"v":1229700},{"d":"2025-11-04","o":89.44,"h":89.44,"l":80.47,"c":80.51,"v":1492800},{"d":"2025-11-05","o":80.6,"h":85.65,"l":80.55,"c":84.45,"v":861700},{"d":"2025-11-06","o":84.05,"h":84.98,"l":80.54,"c":82.14,"v":638800},{"d":"2025-11-07","o":80.54,"h":85.78,"l":80.01,"c":85.74,"v":636400},{"d":"2025-11-10","o":87.95,"h":89.8,"l":86.11,"c":87.42,"v":654500},{"d":"2025-11-11","o":87.45,"h":87.45,"l":83.5,"c":85.58,"v":573200},{"d":"2025-11-12","o":86.45,"h":88.37,"l":85.23,"c":85.42,"v":509600},{"d":"2025-11-13","o":84.12,"h":85.57,"l":81,"c":82.62,"v":719200},{"d":"2025-11-14","o":79.99,"h":82.5,"l":78.66,"c":81.54,"v":481500},{"d":"2025-11-17","o":80.9,"h":82.35,"l":79.58,"c":80.53,"v":444100},{"d":"2025-11-18","o":78.47,"h":79.53,"l":76.69,"c":77.7,"v":622400},{"d":"2025-11-19","o":78.01,"h":79.42,"l":77.64,"c":77.85,"v":386000},{"d":"2025-11-20","o":78.96,"h":79.96,"l":73.77,"c":74.12,"v":505600},{"d":"2025-11-21","o":73.9,"h":78.29,"l":73.6,"c":76.88,"v":597700},{"d":"2025-11-24","o":77.16,"h":79.25,"l":77.16,"c":78.89,"v":454400},{"d":"2025-11-25","o":79.67,"h":83.67,"l":79.37,"c":82.75,"v":512300},{"d":"2025-11-26","o":82.77,"h":84.26,"l":81.92,"c":82.13,"v":611500},{"d":"2025-11-28","o":82.16,"h":83.36,"l":81.68,"c":82.77,"v":132800},{"d":"2025-12-01","o":81.4,"h":83.02,"l":80.52,"c":81.51,"v":518800},{"d":"2025-12-02","o":81.87,"h":82.93,"l":80.73,"c":82.43,"v":522100},{"d":"2025-12-03","o":82.96,"h":88.9,"l":81.49,"c":88.02,"v":656400},{"d":"2025-12-04","o":87.05,"h":89.74,"l":85.76,"c":89.1,"v":472200},{"d":"2025-12-05","o":89.82,"h":91.89,"l":89.43,"c":90.82,"v":449100},{"d":"2025-12-08","o":91.92,"h":93.22,"l":90.26,"c":91.14,"v":535500},{"d":"2025-12-09","o":90.33,"h":90.69,"l":88.23,"c":88.95,"v":591400},{"d":"2025-12-10","o":88.11,"h":92.02,"l":88.11,"c":90.34,"v":706800},{"d":"2025-12-11","o":90.25,"h":91.63,"l":88.54,"c":89.08,"v":645800},{"d":"2025-12-12","o":88.12,"h":88.88,"l":83.47,"c":85.61,"v":720100},{"d":"2025-12-15","o":86.16,"h":87.61,"l":83.61,"c":87.26,"v":638400},{"d":"2025-12-16","o":86.84,"h":87.85,"l":84.41,"c":86.32,"v":561400},{"d":"2025-12-17","o":86.05,"h":87.11,"l":80.52,"c":81.65,"v":630500},{"d":"2025-12-18","o":83.78,"h":85.85,"l":80.7,"c":81.13,"v":437400},{"d":"2025-12-19","o":80.97,"h":83.99,"l":80.97,"c":82.72,"v":875600},{"d":"2025-12-22","o":84.27,"h":84.6,"l":82.57,"c":83.15,"v":325400},{"d":"2025-12-23","o":82.85,"h":84.26,"l":82.02,"c":83.7,"v":294000},{"d":"2025-12-24","o":84.16,"h":84.35,"l":82.13,"c":82.8,"v":189600},{"d":"2025-12-26","o":83.72,"h":83.72,"l":82.29,"c":82.61,"v":211400},{"d":"2025-12-29","o":82,"h":83,"l":80.9,"c":81.82,"v":237500},{"d":"2025-12-30","o":82,"h":82.64,"l":81.36,"c":81.55,"v":163500},{"d":"2025-12-31","o":81.64,"h":81.64,"l":80.04,"c":80.34,"v":217200},{"d":"2026-01-02","o":81.61,"h":86.97,"l":81.61,"c":86.12,"v":436600},{"d":"2026-01-05","o":88.2,"h":91.28,"l":88.05,"c":89.04,"v":625800},{"d":"2026-01-06","o":89.85,"h":95.5,"l":89.85,"c":93.9,"v":664500},{"d":"2026-01-07","o":91.78,"h":94.69,"l":91.25,"c":92.99,"v":737500},{"d":"2026-01-08","o":92.31,"h":92.9,"l":87.74,"c":89.89,"v":893600},{"d":"2026-01-09","o":90.19,"h":94.65,"l":90.19,"c":93.1,"v":535400},{"d":"2026-01-12","o":92.94,"h":97.8,"l":92.94,"c":95.72,"v":644400},{"d":"2026-01-13","o":96.37,"h":97.84,"l":95.49,"c":97.04,"v":519800},{"d":"2026-01-14","o":96.62,"h":96.62,"l":92.31,"c":93.22,"v":564200},{"d":"2026-01-15","o":99,"h":100.62,"l":95.9,"c":96.5,"v":526100},{"d":"2026-01-16","o":98.28,"h":100,"l":93.03,"c":93.12,"v":556600},{"d":"2026-01-20","o":90.8,"h":92.14,"l":88.05,"c":88.16,"v":546300},{"d":"2026-01-21","o":89.94,"h":94.68,"l":88.47,"c":93.42,"v":474300},{"d":"2026-01-22","o":95.56,"h":96.37,"l":93.53,"c":94.96,"v":485500},{"d":"2026-01-23","o":94.75,"h":94.92,"l":89.73,"c":91.12,"v":572400},{"d":"2026-01-26","o":90.87,"h":92.05,"l":89.02,"c":89.17,"v":382800},{"d":"2026-01-27","o":90.31,"h":92.61,"l":90.04,"c":91.04,"v":428400},{"d":"2026-01-28","o":93.64,"h":94.35,"l":89.23,"c":91.23,"v":550600},{"d":"2026-01-29","o":91.96,"h":93.21,"l":88.52,"c":92.2,"v":535500},{"d":"2026-01-30","o":89.66,"h":92.5,"l":87.42,"c":88.07,"v":552200},{"d":"2026-02-02","o":85.89,"h":90.52,"l":85.64,"c":88.81,"v":515200},{"d":"2026-02-03","o":89.32,"h":91.01,"l":81.33,"c":84.37,"v":1086800},{"d":"2026-02-04","o":85.12,"h":87.18,"l":82.55,"c":82.76,"v":988200},{"d":"2026-02-05","o":81.75,"h":82.5,"l":79.35,"c":81.49,"v":1100400},{"d":"2026-02-06","o":82.13,"h":87.64,"l":82.01,"c":86.08,"v":559400},{"d":"2026-02-09","o":85.47,"h":85.56,"l":83.71,"c":85.47,"v":635800},{"d":"2026-02-10","o":85.89,"h":90.83,"l":85.47,"c":89.05,"v":586500},{"d":"2026-02-11","o":91.71,"h":93.4,"l":89.59,"c":91.82,"v":713100},{"d":"2026-02-12","o":92.5,"h":94.52,"l":89.77,"c":90.54,"v":577500},{"d":"2026-02-13","o":91.85,"h":95.55,"l":91.5,"c":94.55,"v":1086100},{"d":"2026-02-17","o":92.74,"h":99.11,"l":90.26,"c":98.5,"v":1706100},{"d":"2026-02-18","o":79.28,"h":84.52,"l":75.31,"c":82.01,"v":5144900},{"d":"2026-02-19","o":80.82,"h":82.88,"l":77.5,"c":80.62,"v":1636400},{"d":"2026-02-20","o":79.3,"h":80.89,"l":76.45,"c":80.16,"v":1263400},{"d":"2026-02-23","o":80.11,"h":80.11,"l":77.74,"c":78.79,"v":913000},{"d":"2026-02-24","o":79.36,"h":82.63,"l":79,"c":81.77,"v":685100},{"d":"2026-02-25","o":82.39,"h":82.82,"l":78.87,"c":80.02,"v":582500},{"d":"2026-02-26","o":80.9,"h":83.86,"l":78.88,"c":83.58,"v":964100},{"d":"2026-02-27","o":81.41,"h":84.4,"l":80.8,"c":82.61,"v":1001900},{"d":"2026-03-02","o":82.1,"h":86.66,"l":81.64,"c":86.58,"v":683000},{"d":"2026-03-03","o":82.95,"h":87.27,"l":82.47,"c":85.88,"v":1382700},{"d":"2026-03-04","o":87.14,"h":88.14,"l":86.14,"c":86.62,"v":717700},{"d":"2026-03-05","o":84.92,"h":86.13,"l":83.52,"c":85.91,"v":810200},{"d":"2026-03-06","o":82.84,"h":84.79,"l":80.22,"c":82.24,"v":652900},{"d":"2026-03-09","o":80.5,"h":85.03,"l":79.5,"c":84.06,"v":666700},{"d":"2026-03-10","o":83.86,"h":87.63,"l":83.36,"c":85.82,"v":569900},{"d":"2026-03-11","o":85.82,"h":87.19,"l":84.77,"c":86.22,"v":434500},{"d":"2026-03-12","o":84.59,"h":86.57,"l":83.78,"c":85.18,"v":632400},{"d":"2026-03-13","o":82.5,"h":86,"l":81.93,"c":83.19,"v":829200},{"d":"2026-03-16","o":85.17,"h":85.75,"l":83.51,"c":84.55,"v":624900},{"d":"2026-03-17","o":84.9,"h":86.23,"l":84.11,"c":85.15,"v":623200},{"d":"2026-03-18","o":85.98,"h":88.56,"l":85.01,"c":85.74,"v":679400},{"d":"2026-03-19","o":83.5,"h":88.25,"l":83.07,"c":87.12,"v":473700},{"d":"2026-03-20","o":87.68,"h":88,"l":83.7,"c":84.43,"v":1112100},{"d":"2026-03-23","o":86.5,"h":88,"l":85.15,"c":85.77,"v":477800},{"d":"2026-03-24","o":85.64,"h":96.79,"l":85.61,"c":94.39,"v":1300000},{"d":"2026-03-25","o":95.27,"h":101.35,"l":95.27,"c":100.85,"v":1028800},{"d":"2026-03-26","o":98.3,"h":101,"l":97.5,"c":98.35,"v":1011700},{"d":"2026-03-27","o":96.07,"h":99.81,"l":96.07,"c":97.35,"v":692100},{"d":"2026-03-30","o":99.04,"h":99.04,"l":89.27,"c":90.43,"v":673500},{"d":"2026-03-31","o":91.87,"h":93.8,"l":89.16,"c":93.08,"v":580142},{"d":"2026-04-01","o":94.06,"h":98.96,"l":94.04,"c":95.51,"v":618444},{"d":"2026-04-02","o":91.78,"h":96.78,"l":91.78,"c":95.09,"v":341946},{"d":"2026-04-06","o":94.96,"h":97.85,"l":93.29,"c":97.5,"v":494883},{"d":"2026-04-07","o":97.37,"h":99.64,"l":94.03,"c":96.87,"v":473475},{"d":"2026-04-08","o":102,"h":105.15,"l":100.78,"c":104.65,"v":679640},{"d":"2026-04-09","o":104.65,"h":108.71,"l":104.08,"c":108.24,"v":593434},{"d":"2026-04-10","o":110,"h":112.79,"l":109.72,"c":110.37,"v":650659},{"d":"2026-04-13","o":109.66,"h":111.36,"l":108.05,"c":110.74,"v":429803},{"d":"2026-04-14","o":112.29,"h":114.84,"l":112.21,"c":113.06,"v":441216},{"d":"2026-04-15","o":113.08,"h":120.99,"l":113.08,"c":117.88,"v":949363},{"d":"2026-04-16","o":117.67,"h":120.47,"l":116.25,"c":118.76,"v":685782},{"d":"2026-04-17","o":121.13,"h":121.84,"l":117.54,"c":118.73,"v":441975},{"d":"2026-04-20","o":121.5,"h":132.2,"l":120.64,"c":131.02,"v":1312620},{"d":"2026-04-21","o":131.97,"h":137.27,"l":130.05,"c":133.19,"v":1209114},{"d":"2026-04-22","o":138.01,"h":140.49,"l":134.06,"c":139.93,"v":883740},{"d":"2026-04-23","o":140,"h":140,"l":135.47,"c":139.86,"v":733906},{"d":"2026-04-24","o":146.6,"h":147.73,"l":138.41,"c":143.13,"v":843764},{"d":"2026-04-27","o":143.42,"h":144.16,"l":135,"c":137.46,"v":641706},{"d":"2026-04-28","o":132.69,"h":138.04,"l":130.02,"c":134.02,"v":835770},{"d":"2026-04-29","o":136.01,"h":136.29,"l":130.57,"c":133.61,"v":423074},{"d":"2026-04-30","o":134.14,"h":140.5,"l":132.59,"c":139.11,"v":798636},{"d":"2026-05-01","o":138.86,"h":140.65,"l":136.98,"c":139.99,"v":315282},{"d":"2026-05-04","o":141.24,"h":143.42,"l":138.33,"c":141.87,"v":439112},{"d":"2026-05-05","o":142.8,"h":145.42,"l":138.74,"c":139.7,"v":889997},{"d":"2026-05-06","o":157.27,"h":171.61,"l":156.43,"c":171,"v":1882737},{"d":"2026-05-07","o":168.53,"h":169,"l":157.09,"c":158.66,"v":1394835},{"d":"2026-05-08","o":157.25,"h":164.68,"l":149.19,"c":163.03,"v":1033410},{"d":"2026-05-11","o":165,"h":168.14,"l":160.59,"c":165.08,"v":637248},{"d":"2026-05-12","o":159.2,"h":163.05,"l":153.02,"c":161.64,"v":747185},{"d":"2026-05-13","o":165.48,"h":167.65,"l":158.36,"c":162.15,"v":549041},{"d":"2026-05-14","o":163.39,"h":165.46,"l":160,"c":161.64,"v":386848},{"d":"2026-05-15","o":155.31,"h":157.22,"l":152.59,"c":155.18,"v":556297},{"d":"2026-05-18","o":155.61,"h":155.61,"l":143.09,"c":146.24,"v":608756},{"d":"2026-05-19","o":141.64,"h":144.4,"l":137.84,"c":143.23,"v":633519}]