[{"d":"2002-12-16","o":3.4,"h":3.4,"l":1.79,"c":1.85,"v":14200},{"d":"2002-12-17","o":2,"h":2.2,"l":1.65,"c":2,"v":47000},{"d":"2002-12-18","o":2.45,"h":2.65,"l":1.8,"c":1.87,"v":138200},{"d":"2002-12-19","o":1.88,"h":1.95,"l":1.81,"c":1.88,"v":139500},{"d":"2002-12-20","o":1.98,"h":2.33,"l":1.8,"c":1.91,"v":327200},{"d":"2002-12-23","o":1.8,"h":1.98,"l":1.76,"c":1.85,"v":239600},{"d":"2002-12-24","o":1.85,"h":1.94,"l":1.85,"c":1.93,"v":41800},{"d":"2002-12-26","o":1.85,"h":1.98,"l":1.85,"c":1.96,"v":78200},{"d":"2002-12-27","o":1.8,"h":1.99,"l":1.8,"c":1.96,"v":46700},{"d":"2002-12-30","o":1.85,"h":2.05,"l":1.81,"c":1.96,"v":103200},{"d":"2002-12-31","o":1.88,"h":2.7,"l":1.88,"c":2.41,"v":233600},{"d":"2003-01-02","o":2.4,"h":2.4,"l":1.95,"c":2.19,"v":53600},{"d":"2003-01-03","o":2.05,"h":2.14,"l":1.99,"c":2.1,"v":22700},{"d":"2003-01-06","o":2.04,"h":2.18,"l":1.96,"c":2.09,"v":62000},{"d":"2003-01-07","o":2,"h":2.01,"l":1.95,"c":2,"v":113100},{"d":"2003-01-08","o":2.13,"h":2.13,"l":1.88,"c":1.94,"v":59900},{"d":"2003-01-09","o":1.9,"h":1.95,"l":1.78,"c":1.9,"v":46100},{"d":"2003-01-10","o":1.8,"h":1.96,"l":1.8,"c":1.96,"v":62000},{"d":"2003-01-13","o":1.9,"h":1.98,"l":1.81,"c":1.82,"v":16200},{"d":"2003-01-14","o":1.8,"h":1.96,"l":1.78,"c":1.9,"v":43000},{"d":"2003-01-15","o":1.78,"h":1.9,"l":1.55,"c":1.7,"v":67400},{"d":"2003-01-16","o":1.6,"h":1.75,"l":1.5,"c":1.69,"v":45300},{"d":"2003-01-17","o":1.53,"h":1.65,"l":1.5,"c":1.59,"v":72400},{"d":"2003-01-21","o":1.5,"h":1.59,"l":1.15,"c":1.43,"v":48600},{"d":"2003-01-22","o":1.18,"h":1.41,"l":1.17,"c":1.32,"v":70000},{"d":"2003-01-23","o":1.33,"h":1.71,"l":1.24,"c":1.64,"v":137500},{"d":"2003-01-24","o":1.48,"h":1.6,"l":1.35,"c":1.44,"v":75200},{"d":"2003-01-27","o":1.35,"h":1.44,"l":1.3,"c":1.35,"v":60200},{"d":"2003-01-28","o":1.28,"h":1.44,"l":1.28,"c":1.37,"v":72300},{"d":"2003-01-29","o":1.4,"h":1.43,"l":1.34,"c":1.41,"v":106800},{"d":"2003-01-30","o":1.39,"h":1.55,"l":1.39,"c":1.53,"v":97400},{"d":"2003-01-31","o":1.4,"h":1.59,"l":1.4,"c":1.59,"v":85200},{"d":"2003-02-03","o":1.46,"h":1.7,"l":1.45,"c":1.47,"v":38400},{"d":"2003-02-04","o":1.5,"h":1.55,"l":1.4,"c":1.43,"v":58300},{"d":"2003-02-05","o":1.37,"h":1.5,"l":1.25,"c":1.49,"v":74800},{"d":"2003-02-06","o":1.44,"h":1.5,"l":1.19,"c":1.46,"v":93300},{"d":"2003-02-07","o":1.45,"h":1.51,"l":1.4,"c":1.49,"v":48700},{"d":"2003-02-10","o":1.45,"h":1.57,"l":1.41,"c":1.57,"v":111000},{"d":"2003-02-11","o":1.51,"h":1.6,"l":1.25,"c":1.34,"v":67000},{"d":"2003-02-12","o":1.35,"h":1.4,"l":1.26,"c":1.26,"v":35100},{"d":"2003-02-13","o":1.26,"h":1.35,"l":1.26,"c":1.31,"v":18400},{"d":"2003-02-14","o":1.35,"h":1.56,"l":1.31,"c":1.4,"v":67300},{"d":"2003-02-18","o":1.35,"h":1.5,"l":1.25,"c":1.49,"v":20900},{"d":"2003-02-19","o":1.43,"h":1.5,"l":1.32,"c":1.36,"v":27800},{"d":"2003-02-20","o":1.5,"h":1.5,"l":1.3,"c":1.45,"v":18700},{"d":"2003-02-21","o":1.36,"h":1.45,"l":1.35,"c":1.4,"v":33500},{"d":"2003-02-24","o":1.4,"h":1.4,"l":1.31,"c":1.37,"v":19700},{"d":"2003-02-25","o":1.4,"h":1.4,"l":1.25,"c":1.34,"v":46600},{"d":"2003-02-26","o":1.31,"h":1.4,"l":1.25,"c":1.4,"v":23100},{"d":"2003-02-27","o":1.3,"h":1.5,"l":1.25,"c":1.48,"v":62000},{"d":"2003-02-28","o":1.36,"h":1.45,"l":1.25,"c":1.3,"v":108200},{"d":"2003-03-03","o":1.3,"h":1.36,"l":1.27,"c":1.36,"v":28800},{"d":"2003-03-04","o":1.28,"h":1.32,"l":1.2,"c":1.32,"v":68200},{"d":"2003-03-05","o":1.16,"h":1.26,"l":1.15,"c":1.22,"v":67000},{"d":"2003-03-06","o":1.2,"h":1.25,"l":1.12,"c":1.12,"v":85100},{"d":"2003-03-07","o":1.2,"h":1.33,"l":1.11,"c":1.22,"v":116900},{"d":"2003-03-10","o":1.1,"h":1.22,"l":1.08,"c":1.08,"v":84500},{"d":"2003-03-11","o":1.08,"h":1.18,"l":1.06,"c":1.07,"v":130800},{"d":"2003-03-12","o":1.06,"h":1.1,"l":0.96,"c":1.01,"v":28500},{"d":"2003-03-13","o":1,"h":1.1,"l":0.97,"c":1.09,"v":27500},{"d":"2003-03-14","o":1.03,"h":1.3,"l":1.03,"c":1.21,"v":26300},{"d":"2003-03-17","o":1.08,"h":1.36,"l":1.07,"c":1.33,"v":69800},{"d":"2003-03-18","o":1.27,"h":1.37,"l":1.27,"c":1.36,"v":53100},{"d":"2003-03-19","o":1.3,"h":1.39,"l":1.3,"c":1.35,"v":69200},{"d":"2003-03-20","o":1.28,"h":1.37,"l":1.16,"c":1.17,"v":72900},{"d":"2003-03-21","o":1.3,"h":1.36,"l":1.16,"c":1.27,"v":101600},{"d":"2003-03-24","o":1.32,"h":1.32,"l":1.18,"c":1.18,"v":44900},{"d":"2003-03-25","o":1.2,"h":1.34,"l":1.16,"c":1.24,"v":58900},{"d":"2003-03-26","o":1.28,"h":1.44,"l":1.21,"c":1.21,"v":35400},{"d":"2003-03-27","o":1.2,"h":1.22,"l":1.02,"c":1.2,"v":55600},{"d":"2003-03-28","o":1.19,"h":1.3,"l":1.18,"c":1.2,"v":51700},{"d":"2003-03-31","o":1.15,"h":1.26,"l":1.14,"c":1.21,"v":49700},{"d":"2003-04-01","o":1.14,"h":1.26,"l":1.14,"c":1.26,"v":28200},{"d":"2003-04-02","o":1.16,"h":1.38,"l":1.16,"c":1.38,"v":58600},{"d":"2003-04-03","o":1.39,"h":1.39,"l":1.24,"c":1.24,"v":52400},{"d":"2003-04-04","o":1.24,"h":1.28,"l":1.16,"c":1.16,"v":63900},{"d":"2003-04-07","o":1.16,"h":1.22,"l":1.16,"c":1.18,"v":25900},{"d":"2003-04-08","o":1.19,"h":1.24,"l":1.13,"c":1.18,"v":36700},{"d":"2003-04-09","o":1.2,"h":1.2,"l":1.12,"c":1.15,"v":79600},{"d":"2003-04-10","o":1.12,"h":1.18,"l":1.12,"c":1.14,"v":113400},{"d":"2003-04-11","o":1.18,"h":1.18,"l":1.08,"c":1.15,"v":32500},{"d":"2003-04-14","o":1.15,"h":1.19,"l":1.07,"c":1.16,"v":32300},{"d":"2003-04-15","o":1.15,"h":1.17,"l":1.05,"c":1.05,"v":68900},{"d":"2003-04-16","o":1.15,"h":1.17,"l":1.08,"c":1.13,"v":50000},{"d":"2003-04-17","o":1.2,"h":1.2,"l":1.09,"c":1.1,"v":85700},{"d":"2003-04-21","o":1.15,"h":1.17,"l":1.1,"c":1.16,"v":91600},{"d":"2003-04-22","o":1.1,"h":1.18,"l":1.1,"c":1.16,"v":30300},{"d":"2003-04-23","o":1.12,"h":1.15,"l":1.1,"c":1.14,"v":44000},{"d":"2003-04-24","o":1.13,"h":1.15,"l":1.09,"c":1.14,"v":200700},{"d":"2003-04-25","o":1.15,"h":1.24,"l":1.05,"c":1.11,"v":56500},{"d":"2003-04-28","o":1.06,"h":1.16,"l":1.01,"c":1.05,"v":81100},{"d":"2003-04-29","o":1.04,"h":1.15,"l":1.04,"c":1.08,"v":53400},{"d":"2003-04-30","o":1.03,"h":1.11,"l":1,"c":1.04,"v":137900},{"d":"2003-05-01","o":0.99,"h":1.09,"l":0.99,"c":1.07,"v":18500},{"d":"2003-05-02","o":1.07,"h":1.14,"l":1.03,"c":1.12,"v":21700},{"d":"2003-05-05","o":1.15,"h":1.16,"l":1.09,"c":1.1,"v":25900},{"d":"2003-05-06","o":1.06,"h":1.12,"l":1.04,"c":1.06,"v":55500},{"d":"2003-05-07","o":1.2,"h":1.45,"l":1.09,"c":1.39,"v":215600},{"d":"2003-05-08","o":1.39,"h":1.39,"l":1.15,"c":1.2,"v":85000},{"d":"2003-05-09","o":1.2,"h":1.27,"l":1.07,"c":1.2,"v":58900},{"d":"2003-05-12","o":1.15,"h":1.2,"l":1.11,"c":1.17,"v":35200},{"d":"2003-05-13","o":1.17,"h":1.32,"l":1.16,"c":1.26,"v":44300},{"d":"2003-05-14","o":1.31,"h":1.32,"l":1.22,"c":1.3,"v":54200},{"d":"2003-05-15","o":1.32,"h":1.38,"l":1.25,"c":1.31,"v":82900},{"d":"2003-05-16","o":1.22,"h":1.35,"l":1.21,"c":1.29,"v":179100},{"d":"2003-05-19","o":1.29,"h":1.35,"l":1.25,"c":1.27,"v":78000},{"d":"2003-05-20","o":1.25,"h":1.29,"l":1.21,"c":1.25,"v":52500},{"d":"2003-05-21","o":1.28,"h":1.29,"l":1.22,"c":1.24,"v":60100},{"d":"2003-05-22","o":1.24,"h":1.24,"l":1.15,"c":1.23,"v":117900},{"d":"2003-05-23","o":1.22,"h":1.22,"l":1.18,"c":1.2,"v":68700},{"d":"2003-05-27","o":1.2,"h":1.22,"l":1.15,"c":1.2,"v":128300},{"d":"2003-05-28","o":1.23,"h":1.39,"l":1.2,"c":1.31,"v":215800},{"d":"2003-05-29","o":1.35,"h":1.46,"l":1.34,"c":1.39,"v":159000},{"d":"2003-05-30","o":1.38,"h":1.46,"l":1.25,"c":1.3,"v":153900},{"d":"2003-06-02","o":1.41,"h":1.42,"l":1.26,"c":1.28,"v":90500},{"d":"2003-06-03","o":1.3,"h":1.4,"l":1.3,"c":1.39,"v":75900},{"d":"2003-06-04","o":1.39,"h":1.47,"l":1.34,"c":1.45,"v":158000},{"d":"2003-06-05","o":1.45,"h":1.7,"l":1.44,"c":1.57,"v":269900},{"d":"2003-06-06","o":1.64,"h":1.66,"l":1.55,"c":1.65,"v":113000},{"d":"2003-06-09","o":1.69,"h":1.75,"l":1.55,"c":1.55,"v":53900},{"d":"2003-06-10","o":1.55,"h":1.55,"l":1.36,"c":1.37,"v":81500},{"d":"2003-06-11","o":1.38,"h":1.49,"l":1.37,"c":1.47,"v":56500},{"d":"2003-06-12","o":1.43,"h":1.5,"l":1.43,"c":1.43,"v":28400},{"d":"2003-06-13","o":1.43,"h":1.5,"l":1.43,"c":1.44,"v":81300},{"d":"2003-06-16","o":1.48,"h":1.49,"l":1.4,"c":1.45,"v":57300},{"d":"2003-06-17","o":1.45,"h":1.46,"l":1.38,"c":1.4,"v":71600},{"d":"2003-06-18","o":1.4,"h":1.45,"l":1.35,"c":1.37,"v":31100},{"d":"2003-06-19","o":1.35,"h":1.41,"l":1.35,"c":1.36,"v":59100},{"d":"2003-06-20","o":1.35,"h":1.45,"l":1.31,"c":1.41,"v":80100},{"d":"2003-06-23","o":1.43,"h":1.49,"l":1.32,"c":1.32,"v":41100},{"d":"2003-06-24","o":1.33,"h":1.39,"l":1.32,"c":1.33,"v":27400},{"d":"2003-06-25","o":1.33,"h":1.39,"l":1.32,"c":1.37,"v":24700},{"d":"2003-06-26","o":1.35,"h":1.37,"l":1.32,"c":1.34,"v":37300},{"d":"2003-06-27","o":1.33,"h":1.37,"l":1.3,"c":1.3,"v":158900},{"d":"2003-06-30","o":1.34,"h":1.36,"l":1.2,"c":1.21,"v":533700},{"d":"2003-07-01","o":1.33,"h":1.38,"l":1.25,"c":1.35,"v":334900},{"d":"2003-07-02","o":1.34,"h":1.35,"l":1.28,"c":1.33,"v":88300},{"d":"2003-07-03","o":1.27,"h":1.35,"l":1.27,"c":1.33,"v":18700},{"d":"2003-07-07","o":1.33,"h":1.35,"l":1.29,"c":1.32,"v":50600},{"d":"2003-07-08","o":1.3,"h":1.38,"l":1.3,"c":1.38,"v":65700},{"d":"2003-07-09","o":1.37,"h":1.38,"l":1.33,"c":1.36,"v":55700},{"d":"2003-07-10","o":1.34,"h":1.36,"l":1.25,"c":1.34,"v":71200},{"d":"2003-07-11","o":1.31,"h":1.41,"l":1.31,"c":1.41,"v":87400},{"d":"2003-07-14","o":1.38,"h":1.58,"l":1.35,"c":1.58,"v":348500},{"d":"2003-07-15","o":1.65,"h":1.68,"l":1.55,"c":1.58,"v":106400},{"d":"2003-07-16","o":1.65,"h":1.79,"l":1.65,"c":1.7,"v":215200},{"d":"2003-07-17","o":1.77,"h":1.78,"l":1.5,"c":1.62,"v":105500},{"d":"2003-07-18","o":1.53,"h":1.74,"l":1.5,"c":1.56,"v":52000},{"d":"2003-07-21","o":1.55,"h":1.58,"l":1.5,"c":1.54,"v":28600},{"d":"2003-07-22","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":34600},{"d":"2003-07-23","o":1.58,"h":1.62,"l":1.55,"c":1.62,"v":49400},{"d":"2003-07-24","o":1.63,"h":1.74,"l":1.62,"c":1.74,"v":46700},{"d":"2003-07-25","o":1.74,"h":1.74,"l":1.61,"c":1.7,"v":42400},{"d":"2003-07-28","o":1.72,"h":2.12,"l":1.72,"c":2.12,"v":359500},{"d":"2003-07-29","o":2.25,"h":2.91,"l":2.13,"c":2.42,"v":1358400},{"d":"2003-07-30","o":1.99,"h":2.24,"l":1.77,"c":1.81,"v":911900},{"d":"2003-07-31","o":1.77,"h":2.23,"l":1.77,"c":2.08,"v":250700},{"d":"2003-08-01","o":2.14,"h":2.14,"l":1.9,"c":1.9,"v":69700},{"d":"2003-08-04","o":1.9,"h":1.9,"l":1.76,"c":1.8,"v":122300},{"d":"2003-08-05","o":1.79,"h":1.79,"l":1.7,"c":1.7,"v":92400},{"d":"2003-08-06","o":1.71,"h":1.79,"l":1.71,"c":1.71,"v":181600},{"d":"2003-08-07","o":1.71,"h":1.74,"l":1.69,"c":1.71,"v":122100},{"d":"2003-08-08","o":1.71,"h":1.71,"l":1.65,"c":1.65,"v":90700},{"d":"2003-08-11","o":1.65,"h":1.78,"l":1.63,"c":1.78,"v":95600},{"d":"2003-08-12","o":1.78,"h":1.78,"l":1.66,"c":1.66,"v":27000},{"d":"2003-08-13","o":1.66,"h":1.75,"l":1.64,"c":1.67,"v":32600},{"d":"2003-08-14","o":1.8,"h":1.8,"l":1.63,"c":1.7,"v":54700},{"d":"2003-08-15","o":1.68,"h":1.8,"l":1.68,"c":1.7,"v":40500},{"d":"2003-08-18","o":1.69,"h":1.81,"l":1.66,"c":1.72,"v":80800},{"d":"2003-08-19","o":1.72,"h":1.8,"l":1.71,"c":1.76,"v":76800},{"d":"2003-08-20","o":1.76,"h":1.81,"l":1.66,"c":1.72,"v":117500},{"d":"2003-08-21","o":1.72,"h":1.86,"l":1.72,"c":1.79,"v":127000},{"d":"2003-08-22","o":1.79,"h":1.79,"l":1.72,"c":1.76,"v":35000},{"d":"2003-08-25","o":1.72,"h":1.76,"l":1.72,"c":1.74,"v":31500},{"d":"2003-08-26","o":1.77,"h":1.77,"l":1.7,"c":1.72,"v":66900},{"d":"2003-08-27","o":1.7,"h":1.79,"l":1.7,"c":1.72,"v":68200},{"d":"2003-08-28","o":1.79,"h":1.95,"l":1.72,"c":1.87,"v":478200},{"d":"2003-08-29","o":1.8,"h":2.1,"l":1.8,"c":2.08,"v":271600},{"d":"2003-09-02","o":2.14,"h":2.19,"l":1.93,"c":2.04,"v":162000},{"d":"2003-09-03","o":2.04,"h":2.3,"l":2.01,"c":2.22,"v":276500},{"d":"2003-09-04","o":2.25,"h":3.88,"l":2.15,"c":3.65,"v":2478400},{"d":"2003-09-05","o":3.58,"h":3.65,"l":3.28,"c":3.34,"v":651900},{"d":"2003-09-08","o":2.56,"h":3.39,"l":2.4,"c":3.02,"v":399800},{"d":"2003-09-09","o":3.04,"h":3.3,"l":3,"c":3.23,"v":200600},{"d":"2003-09-10","o":3.25,"h":3.25,"l":3.1,"c":3.2,"v":153400},{"d":"2003-09-11","o":3.08,"h":3.55,"l":3.08,"c":3.41,"v":167900},{"d":"2003-09-12","o":3.33,"h":3.55,"l":3.27,"c":3.4,"v":87700},{"d":"2003-09-15","o":3.53,"h":4.4,"l":3.39,"c":3.95,"v":384700},{"d":"2003-09-16","o":4.19,"h":4.33,"l":4,"c":4.19,"v":156100},{"d":"2003-09-17","o":4.2,"h":4.57,"l":4.02,"c":4.22,"v":396700},{"d":"2003-09-18","o":4.25,"h":5.13,"l":4.21,"c":5.04,"v":1231200},{"d":"2003-09-19","o":5,"h":5.35,"l":4.61,"c":4.9,"v":849200},{"d":"2003-09-22","o":5,"h":5.15,"l":4.2,"c":4.6,"v":446600},{"d":"2003-09-23","o":4.75,"h":5.17,"l":4.44,"c":5.17,"v":575200},{"d":"2003-09-24","o":5.17,"h":5.8,"l":5.15,"c":5.51,"v":535100},{"d":"2003-09-25","o":5.97,"h":6.3,"l":5.61,"c":6,"v":544200},{"d":"2003-09-26","o":6.56,"h":6.73,"l":5.6,"c":5.71,"v":1190900},{"d":"2003-09-29","o":6,"h":6.06,"l":4.78,"c":5.09,"v":597900},{"d":"2003-09-30","o":4.97,"h":5.08,"l":4.29,"c":4.75,"v":647500},{"d":"2003-10-01","o":4.98,"h":5.16,"l":4.8,"c":4.97,"v":253600},{"d":"2003-10-02","o":5.1,"h":5.25,"l":4.9,"c":5.15,"v":229000},{"d":"2003-10-03","o":5.09,"h":5.57,"l":5.09,"c":5.4,"v":297500},{"d":"2003-10-06","o":5.81,"h":5.96,"l":5.6,"c":5.6,"v":240100},{"d":"2003-10-07","o":5.68,"h":6.08,"l":5.36,"c":6.05,"v":302700},{"d":"2003-10-08","o":6.07,"h":6.28,"l":5.89,"c":6.28,"v":343200},{"d":"2003-10-09","o":6.44,"h":6.5,"l":6.08,"c":6.1,"v":296400},{"d":"2003-10-10","o":6.14,"h":6.35,"l":5.92,"c":6.1,"v":91200},{"d":"2003-10-13","o":6.05,"h":6.6,"l":5.93,"c":6.5,"v":196500},{"d":"2003-10-14","o":6.6,"h":7.45,"l":6.56,"c":7.38,"v":763000},{"d":"2003-10-15","o":7.61,"h":7.7,"l":7,"c":7.42,"v":499800},{"d":"2003-10-16","o":7.36,"h":8,"l":7.1,"c":7.99,"v":545500},{"d":"2003-10-17","o":8.1,"h":8.58,"l":7.4,"c":7.6,"v":1262300},{"d":"2003-10-20","o":7.6,"h":7.94,"l":7.45,"c":7.7,"v":354700},{"d":"2003-10-21","o":7.74,"h":7.84,"l":7.47,"c":7.6,"v":175000},{"d":"2003-10-22","o":7.48,"h":7.5,"l":6.6,"c":7.04,"v":526900},{"d":"2003-10-23","o":6.6,"h":7.04,"l":6.45,"c":6.64,"v":216600},{"d":"2003-10-24","o":6.58,"h":6.6,"l":5.88,"c":6.2,"v":422200},{"d":"2003-10-27","o":6.19,"h":6.21,"l":5.9,"c":5.9,"v":290400},{"d":"2003-10-28","o":6,"h":6.37,"l":5.54,"c":6.29,"v":537900},{"d":"2003-10-29","o":6.25,"h":6.56,"l":6.25,"c":6.39,"v":155700},{"d":"2003-10-30","o":6.44,"h":6.66,"l":5.84,"c":6.08,"v":197900},{"d":"2003-10-31","o":6.08,"h":6.2,"l":5.9,"c":6.15,"v":194900},{"d":"2003-11-03","o":6.14,"h":6.32,"l":5.99,"c":6.13,"v":87300},{"d":"2003-11-04","o":5.86,"h":6.13,"l":5.51,"c":6.13,"v":388100},{"d":"2003-11-05","o":6,"h":6.44,"l":5.9,"c":6.44,"v":147800},{"d":"2003-11-06","o":6.46,"h":6.7,"l":6.37,"c":6.68,"v":212400},{"d":"2003-11-07","o":6.55,"h":7,"l":6.55,"c":6.88,"v":147400},{"d":"2003-11-10","o":6.63,"h":6.92,"l":6.2,"c":6.27,"v":85100},{"d":"2003-11-11","o":6.25,"h":6.32,"l":6.05,"c":6.1,"v":79800},{"d":"2003-11-12","o":6.05,"h":6.2,"l":6,"c":6.05,"v":137600},{"d":"2003-11-13","o":6,"h":6.5,"l":6,"c":6.12,"v":113200},{"d":"2003-11-14","o":6.16,"h":6.5,"l":6.16,"c":6.2,"v":83600},{"d":"2003-11-17","o":6.26,"h":6.35,"l":5.65,"c":5.9,"v":137500},{"d":"2003-11-18","o":6.1,"h":6.1,"l":5.8,"c":5.86,"v":51100},{"d":"2003-11-19","o":5.81,"h":5.89,"l":5.76,"c":5.77,"v":40700},{"d":"2003-11-20","o":5.79,"h":5.9,"l":5.64,"c":5.7,"v":39600},{"d":"2003-11-21","o":5.65,"h":5.74,"l":5.46,"c":5.51,"v":80200},{"d":"2003-11-24","o":5.5,"h":5.57,"l":4.97,"c":5.17,"v":260600},{"d":"2003-11-25","o":5.09,"h":5.57,"l":5.05,"c":5.39,"v":112200},{"d":"2003-11-26","o":5.22,"h":5.75,"l":5.22,"c":5.51,"v":112900},{"d":"2003-11-28","o":5.55,"h":5.93,"l":5.5,"c":5.53,"v":53000},{"d":"2003-12-01","o":5.55,"h":5.62,"l":5.38,"c":5.45,"v":43600},{"d":"2003-12-02","o":5.4,"h":5.59,"l":5.4,"c":5.5,"v":70300},{"d":"2003-12-03","o":5.55,"h":5.7,"l":5.44,"c":5.67,"v":84000},{"d":"2003-12-04","o":5.6,"h":5.67,"l":5.46,"c":5.58,"v":47500},{"d":"2003-12-05","o":5.46,"h":6.55,"l":5.46,"c":6.29,"v":343900},{"d":"2003-12-08","o":6.3,"h":6.45,"l":5.68,"c":5.7,"v":119400},{"d":"2003-12-09","o":5.67,"h":5.67,"l":5.4,"c":5.46,"v":126900},{"d":"2003-12-10","o":5.42,"h":5.42,"l":5.08,"c":5.16,"v":232500},{"d":"2003-12-11","o":5.08,"h":5.22,"l":4.79,"c":5.02,"v":162200},{"d":"2003-12-12","o":5.16,"h":5.46,"l":5.1,"c":5.17,"v":123000},{"d":"2003-12-15","o":5.57,"h":5.66,"l":4.9,"c":5,"v":99800},{"d":"2003-12-16","o":5,"h":5.15,"l":4.75,"c":4.93,"v":60500},{"d":"2003-12-17","o":4.83,"h":5.01,"l":4.76,"c":4.99,"v":68800},{"d":"2003-12-18","o":4.71,"h":5.3,"l":4.71,"c":5.27,"v":106500},{"d":"2003-12-19","o":5.13,"h":5.52,"l":5.13,"c":5.45,"v":48900},{"d":"2003-12-22","o":5.5,"h":5.67,"l":5.38,"c":5.5,"v":93700},{"d":"2003-12-23","o":5.55,"h":5.75,"l":5.15,"c":5.35,"v":108300},{"d":"2003-12-24","o":5.21,"h":5.5,"l":5.21,"c":5.5,"v":31600},{"d":"2003-12-26","o":5.09,"h":5.39,"l":5.09,"c":5.38,"v":27300},{"d":"2003-12-29","o":5.1,"h":5.5,"l":5.1,"c":5.5,"v":154800},{"d":"2003-12-30","o":5.32,"h":5.59,"l":5.32,"c":5.57,"v":76800},{"d":"2003-12-31","o":5.32,"h":5.5,"l":5.32,"c":5.45,"v":60500},{"d":"2004-01-02","o":5.65,"h":5.65,"l":5.4,"c":5.49,"v":55800},{"d":"2004-01-05","o":5.5,"h":5.6,"l":5.24,"c":5.37,"v":45800},{"d":"2004-01-06","o":5.2,"h":5.75,"l":5.15,"c":5.7,"v":204100},{"d":"2004-01-07","o":5.75,"h":5.95,"l":5.5,"c":5.6,"v":92500},{"d":"2004-01-08","o":5.51,"h":6.04,"l":5.5,"c":5.85,"v":136800},{"d":"2004-01-09","o":5.85,"h":6.11,"l":5.6,"c":5.8,"v":55600},{"d":"2004-01-12","o":6.5,"h":6.5,"l":5.85,"c":6,"v":288500},{"d":"2004-01-13","o":6.16,"h":6.3,"l":5.87,"c":6,"v":89800},{"d":"2004-01-14","o":6,"h":6.4,"l":6,"c":6.17,"v":102100},{"d":"2004-01-15","o":6.27,"h":6.67,"l":6.01,"c":6.52,"v":135100},{"d":"2004-01-16","o":6.58,"h":6.95,"l":6.52,"c":6.84,"v":235800},{"d":"2004-01-20","o":6.98,"h":7.15,"l":6.48,"c":6.58,"v":253900},{"d":"2004-01-21","o":6.65,"h":6.99,"l":6.31,"c":6.75,"v":220100},{"d":"2004-01-22","o":6.97,"h":6.97,"l":6.5,"c":6.65,"v":110400},{"d":"2004-01-23","o":6.56,"h":6.79,"l":6.26,"c":6.44,"v":132300},{"d":"2004-01-26","o":6.39,"h":6.78,"l":6.35,"c":6.7,"v":235100},{"d":"2004-01-27","o":6.6,"h":6.73,"l":6.39,"c":6.64,"v":134400},{"d":"2004-01-28","o":6.7,"h":6.74,"l":6,"c":6.16,"v":105200},{"d":"2004-01-29","o":6.66,"h":6.71,"l":6.01,"c":6.14,"v":166700},{"d":"2004-01-30","o":6.06,"h":6.29,"l":6.06,"c":6.22,"v":64400},{"d":"2004-02-02","o":6,"h":6.33,"l":6,"c":6.25,"v":82800},{"d":"2004-02-03","o":6.28,"h":6.63,"l":6.23,"c":6.61,"v":135900},{"d":"2004-02-04","o":6.61,"h":7.5,"l":6.5,"c":7.35,"v":469500},{"d":"2004-02-05","o":7,"h":7.28,"l":6.61,"c":6.78,"v":213700},{"d":"2004-02-06","o":6.78,"h":6.86,"l":6.36,"c":6.65,"v":114400},{"d":"2004-02-09","o":6.65,"h":6.71,"l":6.42,"c":6.59,"v":91600},{"d":"2004-02-10","o":6.5,"h":6.85,"l":6.5,"c":6.54,"v":68400},{"d":"2004-02-11","o":6.56,"h":6.59,"l":6,"c":6.28,"v":144100},{"d":"2004-02-12","o":6.05,"h":6.43,"l":6.05,"c":6.15,"v":45600},{"d":"2004-02-13","o":6.38,"h":6.38,"l":6.09,"c":6.15,"v":63400},{"d":"2004-02-17","o":6.12,"h":6.24,"l":6.01,"c":6.01,"v":114000},{"d":"2004-02-18","o":6.01,"h":6.16,"l":5.82,"c":5.82,"v":118900},{"d":"2004-02-19","o":5.8,"h":6.32,"l":5.8,"c":6.17,"v":85900},{"d":"2004-02-20","o":5.95,"h":6.19,"l":5.8,"c":6.19,"v":104400},{"d":"2004-02-23","o":6.06,"h":6.1,"l":5.7,"c":5.83,"v":66900},{"d":"2004-02-24","o":5.7,"h":5.84,"l":5.46,"c":5.66,"v":113600},{"d":"2004-02-25","o":5.62,"h":5.7,"l":5.55,"c":5.56,"v":64400},{"d":"2004-02-26","o":6.55,"h":6.75,"l":5.96,"c":6.68,"v":898300},{"d":"2004-02-27","o":6.62,"h":7.09,"l":6.5,"c":6.83,"v":220700},{"d":"2004-03-01","o":6.95,"h":6.95,"l":6.56,"c":6.76,"v":53600},{"d":"2004-03-02","o":6.61,"h":6.84,"l":6.4,"c":6.49,"v":62100},{"d":"2004-03-03","o":6.43,"h":6.68,"l":6.29,"c":6.5,"v":35100},{"d":"2004-03-04","o":6.42,"h":6.8,"l":6.3,"c":6.41,"v":112300},{"d":"2004-03-05","o":6.41,"h":6.55,"l":6.24,"c":6.4,"v":64300},{"d":"2004-03-08","o":6.6,"h":6.7,"l":6.27,"c":6.49,"v":41300},{"d":"2004-03-09","o":6.59,"h":6.59,"l":6.27,"c":6.49,"v":54000},{"d":"2004-03-10","o":6.3,"h":6.45,"l":6.17,"c":6.24,"v":160600},{"d":"2004-03-11","o":6.26,"h":6.3,"l":6.2,"c":6.22,"v":56800},{"d":"2004-03-12","o":6.2,"h":6.35,"l":6.12,"c":6.12,"v":34800},{"d":"2004-03-15","o":6.35,"h":6.42,"l":6.12,"c":6.13,"v":57500},{"d":"2004-03-16","o":6.38,"h":6.68,"l":6.2,"c":6.54,"v":97800},{"d":"2004-03-17","o":6.84,"h":6.84,"l":6.53,"c":6.58,"v":39400},{"d":"2004-03-18","o":6.73,"h":7.33,"l":6.72,"c":7.02,"v":315300},{"d":"2004-03-19","o":7.2,"h":7.35,"l":6.9,"c":7.02,"v":208700},{"d":"2004-03-22","o":6.84,"h":6.99,"l":6.53,"c":6.54,"v":74600},{"d":"2004-03-23","o":6.56,"h":6.6,"l":6.5,"c":6.5,"v":41600},{"d":"2004-03-24","o":6.5,"h":6.59,"l":6.32,"c":6.35,"v":118200},{"d":"2004-03-25","o":6.14,"h":6.63,"l":6.07,"c":6.5,"v":39500},{"d":"2004-03-26","o":6.5,"h":6.62,"l":6.45,"c":6.5,"v":41800},{"d":"2004-03-29","o":6.26,"h":6.63,"l":6.25,"c":6.52,"v":35900},{"d":"2004-03-30","o":6.41,"h":6.57,"l":6.4,"c":6.5,"v":24700},{"d":"2004-03-31","o":6.45,"h":6.89,"l":6.31,"c":6.75,"v":77400},{"d":"2004-04-01","o":6.94,"h":6.97,"l":6.75,"c":6.91,"v":50600},{"d":"2004-04-02","o":7,"h":7,"l":6.75,"c":6.78,"v":16400},{"d":"2004-04-05","o":6.48,"h":6.97,"l":6.44,"c":6.75,"v":29800},{"d":"2004-04-06","o":6.75,"h":7.02,"l":6.65,"c":7.02,"v":45900},{"d":"2004-04-07","o":7.15,"h":7.25,"l":6.67,"c":6.69,"v":136900},{"d":"2004-04-08","o":7,"h":7.15,"l":6.64,"c":6.92,"v":71200},{"d":"2004-04-12","o":7,"h":7.12,"l":6.8,"c":6.88,"v":67800},{"d":"2004-04-13","o":7.18,"h":7.18,"l":6.56,"c":6.63,"v":105800},{"d":"2004-04-14","o":6.5,"h":6.82,"l":6.5,"c":6.6,"v":48200},{"d":"2004-04-15","o":6.51,"h":6.77,"l":6.51,"c":6.63,"v":25500},{"d":"2004-04-16","o":6.6,"h":6.91,"l":6.6,"c":6.8,"v":56600},{"d":"2004-04-19","o":6.55,"h":6.8,"l":6.51,"c":6.66,"v":66500},{"d":"2004-04-20","o":6.61,"h":6.75,"l":6.55,"c":6.58,"v":37600},{"d":"2004-04-21","o":6.5,"h":6.79,"l":6.45,"c":6.7,"v":31600},{"d":"2004-04-22","o":6.7,"h":6.7,"l":6.36,"c":6.6,"v":71100},{"d":"2004-04-23","o":6.5,"h":6.81,"l":6.5,"c":6.53,"v":36600},{"d":"2004-04-26","o":6.55,"h":6.81,"l":6.41,"c":6.43,"v":45500},{"d":"2004-04-27","o":6.43,"h":6.49,"l":6.36,"c":6.37,"v":69400},{"d":"2004-04-28","o":6.4,"h":6.45,"l":6.21,"c":6.26,"v":157300},{"d":"2004-04-29","o":6.21,"h":6.26,"l":5.91,"c":6.01,"v":108200},{"d":"2004-04-30","o":5.86,"h":6.49,"l":5.81,"c":6.49,"v":108600},{"d":"2004-05-03","o":5.99,"h":6.54,"l":5.92,"c":6.28,"v":47400},{"d":"2004-05-04","o":6.2,"h":6.43,"l":6,"c":6.05,"v":36500},{"d":"2004-05-05","o":6.01,"h":6.24,"l":6,"c":6.14,"v":25100},{"d":"2004-05-06","o":6.01,"h":6.03,"l":5.76,"c":5.87,"v":66100},{"d":"2004-05-07","o":5.75,"h":5.92,"l":5.64,"c":5.82,"v":18200},{"d":"2004-05-10","o":5.75,"h":5.8,"l":5.62,"c":5.72,"v":22100},{"d":"2004-05-11","o":5.7,"h":5.74,"l":5.6,"c":5.66,"v":55700},{"d":"2004-05-12","o":5.72,"h":5.72,"l":5.53,"c":5.63,"v":17700},{"d":"2004-05-13","o":5.5,"h":5.6,"l":5.39,"c":5.54,"v":37800},{"d":"2004-05-14","o":5.3,"h":5.41,"l":5,"c":5.15,"v":69500},{"d":"2004-05-17","o":5,"h":5.39,"l":4.84,"c":5.32,"v":101800},{"d":"2004-05-18","o":5.14,"h":5.29,"l":4.92,"c":5.11,"v":53500},{"d":"2004-05-19","o":5.09,"h":5.6,"l":5.09,"c":5.39,"v":53500},{"d":"2004-05-20","o":5.31,"h":5.31,"l":5.1,"c":5.26,"v":17100},{"d":"2004-05-21","o":5.3,"h":5.35,"l":4.96,"c":5.3,"v":42900},{"d":"2004-05-24","o":5.22,"h":5.41,"l":5.22,"c":5.37,"v":36000},{"d":"2004-05-25","o":5.34,"h":5.41,"l":5.25,"c":5.37,"v":45800},{"d":"2004-05-26","o":5.2,"h":5.6,"l":5.11,"c":5.6,"v":103800},{"d":"2004-05-27","o":5.55,"h":5.65,"l":5.5,"c":5.65,"v":121200},{"d":"2004-05-28","o":5.65,"h":6.2,"l":5.61,"c":6.2,"v":83700},{"d":"2004-06-01","o":5.85,"h":6.05,"l":5.62,"c":6.05,"v":34100},{"d":"2004-06-02","o":6.13,"h":6.13,"l":5.5,"c":5.65,"v":52300},{"d":"2004-06-03","o":5.65,"h":5.68,"l":5.57,"c":5.57,"v":9300},{"d":"2004-06-04","o":5.52,"h":5.89,"l":5.46,"c":5.7,"v":25900},{"d":"2004-06-07","o":5.5,"h":6.38,"l":5.3,"c":6.16,"v":148900},{"d":"2004-06-08","o":6.09,"h":6.09,"l":5.92,"c":6,"v":54000},{"d":"2004-06-09","o":5.84,"h":6.3,"l":5.84,"c":6,"v":337600},{"d":"2004-06-10","o":6,"h":6.28,"l":5.85,"c":6.25,"v":36800},{"d":"2004-06-14","o":6.13,"h":6.28,"l":5.93,"c":6.1,"v":22400},{"d":"2004-06-15","o":6.1,"h":6.47,"l":6.03,"c":6.05,"v":65400},{"d":"2004-06-16","o":6.25,"h":6.25,"l":6.15,"c":6.15,"v":50000},{"d":"2004-06-17","o":6.13,"h":6.25,"l":6.1,"c":6.1,"v":148400},{"d":"2004-06-18","o":6.03,"h":6.48,"l":6,"c":6.4,"v":32400},{"d":"2004-06-21","o":6.42,"h":6.43,"l":6.12,"c":6.15,"v":42000},{"d":"2004-06-22","o":6.18,"h":6.24,"l":6.13,"c":6.17,"v":42500},{"d":"2004-06-23","o":6.15,"h":6.23,"l":6.14,"c":6.18,"v":26800},{"d":"2004-06-24","o":6.1,"h":6.18,"l":6.06,"c":6.17,"v":27000},{"d":"2004-06-25","o":6.02,"h":6.4,"l":6.01,"c":6.33,"v":67300},{"d":"2004-06-28","o":6.26,"h":6.48,"l":6.26,"c":6.4,"v":74500},{"d":"2004-06-29","o":6.31,"h":6.5,"l":6.26,"c":6.47,"v":70200},{"d":"2004-06-30","o":6.4,"h":6.62,"l":6.4,"c":6.45,"v":134000},{"d":"2004-07-01","o":6.65,"h":6.65,"l":6.36,"c":6.54,"v":48000},{"d":"2004-07-02","o":6.53,"h":7.14,"l":6.41,"c":6.74,"v":118600},{"d":"2004-07-06","o":6.87,"h":7.07,"l":6.69,"c":6.93,"v":199100},{"d":"2004-07-07","o":6.85,"h":7,"l":6.55,"c":6.61,"v":244000},{"d":"2004-07-08","o":6.61,"h":6.73,"l":6.53,"c":6.62,"v":39800},{"d":"2004-07-09","o":6.56,"h":6.9,"l":6.56,"c":6.79,"v":3700},{"d":"2004-07-12","o":6.67,"h":6.67,"l":6.25,"c":6.25,"v":28300},{"d":"2004-07-13","o":4.9,"h":4.9,"l":3.45,"c":3.91,"v":1672500},{"d":"2004-07-14","o":3.95,"h":4.06,"l":3.46,"c":3.62,"v":1032600},{"d":"2004-07-15","o":3.61,"h":3.98,"l":3.61,"c":3.88,"v":394600},{"d":"2004-07-16","o":3.97,"h":4,"l":3.6,"c":3.79,"v":84600},{"d":"2004-07-19","o":3.75,"h":3.9,"l":3.42,"c":3.43,"v":112300},{"d":"2004-07-20","o":3.46,"h":3.58,"l":2.93,"c":3.14,"v":432600},{"d":"2004-07-21","o":3.29,"h":3.4,"l":3.04,"c":3.13,"v":162000},{"d":"2004-07-22","o":3.04,"h":3.45,"l":3.04,"c":3.29,"v":94400},{"d":"2004-07-23","o":3.6,"h":3.64,"l":3.21,"c":3.26,"v":55700},{"d":"2004-07-26","o":3.25,"h":3.25,"l":3.1,"c":3.1,"v":50300},{"d":"2004-07-27","o":3.02,"h":3.19,"l":2.84,"c":3,"v":269600},{"d":"2004-07-28","o":2.9,"h":2.97,"l":2.9,"c":2.95,"v":56200},{"d":"2004-07-29","o":2.95,"h":3.12,"l":2.89,"c":2.9,"v":103900},{"d":"2004-07-30","o":2.9,"h":3.12,"l":2.9,"c":3.12,"v":61600},{"d":"2004-08-02","o":3.23,"h":3.23,"l":2.97,"c":2.99,"v":65000},{"d":"2004-08-03","o":3,"h":3.05,"l":2.97,"c":3,"v":28300},{"d":"2004-08-04","o":3.21,"h":3.21,"l":3,"c":3,"v":24200},{"d":"2004-08-05","o":3.14,"h":3.14,"l":2.98,"c":3,"v":86600},{"d":"2004-08-06","o":2.98,"h":3.05,"l":2.98,"c":2.99,"v":38700},{"d":"2004-08-09","o":2.99,"h":3.03,"l":2.95,"c":2.95,"v":94200},{"d":"2004-08-10","o":2.93,"h":3,"l":2.93,"c":2.97,"v":20100},{"d":"2004-08-11","o":2.95,"h":2.95,"l":2.91,"c":2.92,"v":37700},{"d":"2004-08-12","o":2.9,"h":2.91,"l":2.89,"c":2.89,"v":15600},{"d":"2004-08-13","o":2.92,"h":2.95,"l":2.86,"c":2.91,"v":28300},{"d":"2004-08-16","o":3.03,"h":3.03,"l":2.91,"c":3,"v":59600},{"d":"2004-08-17","o":3,"h":3.09,"l":2.86,"c":3,"v":57500},{"d":"2004-08-18","o":3.01,"h":3.01,"l":2.93,"c":2.96,"v":28400},{"d":"2004-08-19","o":2.93,"h":3,"l":2.93,"c":2.94,"v":36400},{"d":"2004-08-20","o":2.96,"h":2.99,"l":2.84,"c":2.84,"v":55200},{"d":"2004-08-23","o":2.93,"h":2.99,"l":2.88,"c":2.95,"v":15200},{"d":"2004-08-24","o":2.99,"h":3.09,"l":2.99,"c":3.04,"v":27000},{"d":"2004-08-25","o":2.98,"h":3.2,"l":2.96,"c":2.97,"v":30900},{"d":"2004-08-26","o":2.96,"h":2.98,"l":2.88,"c":2.98,"v":18100},{"d":"2004-08-27","o":2.9,"h":2.99,"l":2.9,"c":2.91,"v":8200},{"d":"2004-08-30","o":2.91,"h":3.1,"l":2.79,"c":2.94,"v":65900},{"d":"2004-08-31","o":2.9,"h":2.9,"l":2.82,"c":2.9,"v":32200},{"d":"2004-09-01","o":2.89,"h":3.05,"l":2.77,"c":3.05,"v":45500},{"d":"2004-09-02","o":3.04,"h":3.09,"l":2.79,"c":3.09,"v":6900},{"d":"2004-09-03","o":3.08,"h":3.1,"l":2.91,"c":3.1,"v":12100},{"d":"2004-09-07","o":2.91,"h":3.1,"l":2.85,"c":2.96,"v":49700},{"d":"2004-09-08","o":2.95,"h":3.16,"l":2.95,"c":3.16,"v":30400},{"d":"2004-09-09","o":3.19,"h":3.67,"l":3.13,"c":3.58,"v":82900},{"d":"2004-09-10","o":3.59,"h":3.67,"l":3.5,"c":3.59,"v":23600},{"d":"2004-09-13","o":3.67,"h":3.84,"l":3.63,"c":3.7,"v":26200},{"d":"2004-09-14","o":3.65,"h":3.86,"l":3.6,"c":3.73,"v":27200},{"d":"2004-09-15","o":3.61,"h":4.05,"l":3.61,"c":4,"v":79100},{"d":"2004-09-16","o":3.93,"h":3.97,"l":3.84,"c":3.97,"v":22500},{"d":"2004-09-17","o":4,"h":4.35,"l":3.94,"c":4.26,"v":84400},{"d":"2004-09-20","o":4.25,"h":4.32,"l":4.16,"c":4.32,"v":49600},{"d":"2004-09-21","o":4.38,"h":4.4,"l":3.78,"c":4.23,"v":87900},{"d":"2004-09-22","o":4.1,"h":4.32,"l":4.06,"c":4.2,"v":46300},{"d":"2004-09-23","o":4.02,"h":4.27,"l":4.01,"c":4.19,"v":27400},{"d":"2004-09-24","o":4.03,"h":4.24,"l":4.03,"c":4.24,"v":29900},{"d":"2004-09-27","o":4.03,"h":4.26,"l":4.03,"c":4.26,"v":28400},{"d":"2004-09-28","o":4.15,"h":4.2,"l":4.1,"c":4.12,"v":14100},{"d":"2004-09-29","o":4.05,"h":4.3,"l":4.05,"c":4.2,"v":19800},{"d":"2004-09-30","o":4.1,"h":4.21,"l":4.05,"c":4.14,"v":13600},{"d":"2004-10-01","o":4.14,"h":4.3,"l":4.06,"c":4.26,"v":29200},{"d":"2004-10-04","o":4.3,"h":4.32,"l":4.17,"c":4.3,"v":35700},{"d":"2004-10-05","o":4.21,"h":4.53,"l":4.21,"c":4.49,"v":51500},{"d":"2004-10-06","o":4.38,"h":4.4,"l":4.04,"c":4.38,"v":40300},{"d":"2004-10-07","o":4.19,"h":4.29,"l":4.16,"c":4.21,"v":20200},{"d":"2004-10-08","o":4.05,"h":4.29,"l":4.05,"c":4.27,"v":22600},{"d":"2004-10-11","o":4.02,"h":4.29,"l":4,"c":4.17,"v":24800},{"d":"2004-10-12","o":4,"h":4.27,"l":4,"c":4.27,"v":11700},{"d":"2004-10-13","o":4.02,"h":4.2,"l":4.02,"c":4.19,"v":38400},{"d":"2004-10-14","o":4.24,"h":4.24,"l":4.03,"c":4.12,"v":7700},{"d":"2004-10-15","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":3100},{"d":"2004-10-18","o":4.03,"h":4.19,"l":4,"c":4.02,"v":25600},{"d":"2004-10-19","o":4.03,"h":4.19,"l":4.01,"c":4.14,"v":20000},{"d":"2004-10-20","o":4.04,"h":4.04,"l":4.01,"c":4.02,"v":6400},{"d":"2004-10-21","o":4.02,"h":4.12,"l":3.91,"c":3.93,"v":37600},{"d":"2004-10-22","o":4.12,"h":4.95,"l":4.11,"c":4.75,"v":153700},{"d":"2004-10-25","o":4.71,"h":4.94,"l":4.25,"c":4.6,"v":50000},{"d":"2004-10-26","o":4.64,"h":4.64,"l":4.25,"c":4.34,"v":25600},{"d":"2004-10-27","o":4.21,"h":4.37,"l":4.21,"c":4.25,"v":10800},{"d":"2004-10-28","o":4.25,"h":4.37,"l":4.25,"c":4.37,"v":9200},{"d":"2004-10-29","o":4.26,"h":4.74,"l":4.2,"c":4.74,"v":66800},{"d":"2004-11-01","o":4.29,"h":4.72,"l":4.25,"c":4.51,"v":16800},{"d":"2004-11-02","o":4.04,"h":4.55,"l":3.95,"c":4.55,"v":55100},{"d":"2004-11-03","o":4.32,"h":4.73,"l":4.27,"c":4.65,"v":44500},{"d":"2004-11-04","o":4.41,"h":4.73,"l":4.41,"c":4.7,"v":27500},{"d":"2004-11-05","o":4.5,"h":4.82,"l":4.5,"c":4.68,"v":42500},{"d":"2004-11-08","o":4.42,"h":4.78,"l":4.41,"c":4.73,"v":26700},{"d":"2004-11-09","o":4.59,"h":4.85,"l":4.58,"c":4.82,"v":21700},{"d":"2004-11-10","o":5,"h":5.04,"l":4.68,"c":4.94,"v":49500},{"d":"2004-11-11","o":4.85,"h":4.9,"l":4.8,"c":4.9,"v":9200},{"d":"2004-11-12","o":4.84,"h":4.89,"l":4.56,"c":4.87,"v":20500},{"d":"2004-11-15","o":4.64,"h":4.89,"l":4.64,"c":4.88,"v":32600},{"d":"2004-11-16","o":4.8,"h":4.87,"l":4.59,"c":4.76,"v":22000},{"d":"2004-11-17","o":4.75,"h":4.9,"l":4.6,"c":4.65,"v":41600},{"d":"2004-11-18","o":4.75,"h":4.76,"l":4.52,"c":4.7,"v":29600},{"d":"2004-11-19","o":4.52,"h":4.63,"l":4.36,"c":4.63,"v":47800},{"d":"2004-11-22","o":4.3,"h":4.58,"l":4.28,"c":4.43,"v":44900},{"d":"2004-11-23","o":4.3,"h":4.45,"l":4.26,"c":4.45,"v":30300},{"d":"2004-11-24","o":4.25,"h":4.45,"l":4.25,"c":4.44,"v":73600},{"d":"2004-11-26","o":4.25,"h":4.45,"l":4.25,"c":4.41,"v":13600},{"d":"2004-11-29","o":4.56,"h":4.67,"l":4.36,"c":4.6,"v":63400},{"d":"2004-11-30","o":4.6,"h":4.68,"l":4.4,"c":4.55,"v":16700},{"d":"2004-12-01","o":4.36,"h":4.65,"l":4.36,"c":4.41,"v":5500},{"d":"2004-12-02","o":4.41,"h":4.55,"l":4.25,"c":4.55,"v":30800},{"d":"2004-12-03","o":4.42,"h":4.65,"l":4.28,"c":4.65,"v":60900},{"d":"2004-12-06","o":4.58,"h":4.7,"l":4.5,"c":4.7,"v":30700},{"d":"2004-12-07","o":4.71,"h":4.75,"l":4.65,"c":4.65,"v":15900},{"d":"2004-12-08","o":4.62,"h":4.66,"l":4.5,"c":4.55,"v":12200},{"d":"2004-12-09","o":4.43,"h":4.58,"l":4.4,"c":4.46,"v":18600},{"d":"2004-12-10","o":4.5,"h":4.5,"l":4.25,"c":4.33,"v":28300},{"d":"2004-12-13","o":4.35,"h":4.51,"l":4.29,"c":4.4,"v":22500},{"d":"2004-12-14","o":4.4,"h":4.75,"l":4.35,"c":4.7,"v":34200},{"d":"2004-12-15","o":4.56,"h":4.79,"l":4.56,"c":4.78,"v":16200},{"d":"2004-12-16","o":4.24,"h":5.6,"l":4.24,"c":5.44,"v":539300},{"d":"2004-12-17","o":5.5,"h":5.54,"l":5.2,"c":5.44,"v":40700},{"d":"2004-12-20","o":5.5,"h":5.57,"l":5.21,"c":5.25,"v":32000},{"d":"2004-12-21","o":5.36,"h":5.36,"l":5.2,"c":5.26,"v":12000},{"d":"2004-12-22","o":5.19,"h":5.28,"l":4.83,"c":5.11,"v":91000},{"d":"2004-12-23","o":5.09,"h":5.23,"l":5.05,"c":5.21,"v":51000},{"d":"2004-12-27","o":5.05,"h":5.22,"l":5.05,"c":5.07,"v":25000},{"d":"2004-12-28","o":4.92,"h":5.15,"l":4.92,"c":5.04,"v":9500},{"d":"2004-12-29","o":5,"h":5.21,"l":4.98,"c":5.21,"v":111600},{"d":"2004-12-30","o":5.05,"h":5.32,"l":5.05,"c":5.18,"v":180500},{"d":"2004-12-31","o":5.13,"h":5.35,"l":4.9,"c":5.3,"v":43900},{"d":"2005-01-03","o":5.3,"h":5.37,"l":5.1,"c":5.27,"v":30300},{"d":"2005-01-04","o":5.13,"h":5.44,"l":5.01,"c":5.15,"v":29300},{"d":"2005-01-05","o":5.07,"h":5.4,"l":4.98,"c":5.02,"v":56300},{"d":"2005-01-06","o":5,"h":5.01,"l":4.92,"c":4.95,"v":15400},{"d":"2005-01-07","o":4.94,"h":5.4,"l":4.89,"c":5.2,"v":33500},{"d":"2005-01-10","o":5.09,"h":5.45,"l":5.09,"c":5.28,"v":22700},{"d":"2005-01-11","o":5.25,"h":5.43,"l":5.25,"c":5.39,"v":51400},{"d":"2005-01-12","o":5.34,"h":5.5,"l":5,"c":5.21,"v":148300},{"d":"2005-01-13","o":5.16,"h":5.33,"l":5.06,"c":5.25,"v":47600},{"d":"2005-01-14","o":5.11,"h":5.35,"l":5.11,"c":5.35,"v":77000},{"d":"2005-01-18","o":5.2,"h":5.9,"l":5.16,"c":5.8,"v":141000},{"d":"2005-01-19","o":5.86,"h":5.98,"l":5.7,"c":5.7,"v":101000},{"d":"2005-01-20","o":5.6,"h":5.9,"l":5.53,"c":5.9,"v":40200},{"d":"2005-01-21","o":5.9,"h":5.93,"l":5.79,"c":5.9,"v":116700},{"d":"2005-01-24","o":5.95,"h":5.95,"l":5.8,"c":5.89,"v":40600},{"d":"2005-01-25","o":5.86,"h":5.95,"l":5.84,"c":5.86,"v":25800},{"d":"2005-01-26","o":5.81,"h":5.82,"l":5.42,"c":5.54,"v":61500},{"d":"2005-01-27","o":5.41,"h":5.89,"l":5.41,"c":5.76,"v":48700},{"d":"2005-01-28","o":5.85,"h":5.85,"l":5.6,"c":5.8,"v":26500},{"d":"2005-01-31","o":5.95,"h":5.95,"l":5.6,"c":5.74,"v":41200},{"d":"2005-02-01","o":6,"h":6,"l":5.7,"c":5.8,"v":22700},{"d":"2005-02-02","o":5.9,"h":5.97,"l":5.8,"c":5.97,"v":43900},{"d":"2005-02-03","o":5.99,"h":6.04,"l":5.85,"c":5.9,"v":116000},{"d":"2005-02-04","o":5.91,"h":5.95,"l":5.81,"c":5.89,"v":54200},{"d":"2005-02-07","o":5.8,"h":5.83,"l":5.71,"c":5.75,"v":18000},{"d":"2005-02-08","o":5.78,"h":5.8,"l":5.62,"c":5.68,"v":15300},{"d":"2005-02-09","o":5.61,"h":5.85,"l":5.57,"c":5.78,"v":99200},{"d":"2005-02-10","o":5.56,"h":5.75,"l":5.56,"c":5.7,"v":43400},{"d":"2005-02-11","o":5.61,"h":5.79,"l":5.61,"c":5.69,"v":18600},{"d":"2005-02-14","o":5.8,"h":5.8,"l":5.45,"c":5.59,"v":28500},{"d":"2005-02-15","o":5.59,"h":5.8,"l":5.56,"c":5.75,"v":24100},{"d":"2005-02-16","o":5.8,"h":5.85,"l":5.71,"c":5.75,"v":34700},{"d":"2005-02-17","o":5.88,"h":5.88,"l":5.78,"c":5.8,"v":43900},{"d":"2005-02-18","o":5.68,"h":5.88,"l":5.68,"c":5.8,"v":43400},{"d":"2005-02-22","o":5.81,"h":5.85,"l":5.79,"c":5.82,"v":26700},{"d":"2005-02-23","o":5.76,"h":5.81,"l":5.75,"c":5.76,"v":15000},{"d":"2005-02-24","o":5.82,"h":5.86,"l":5.7,"c":5.85,"v":53600},{"d":"2005-02-25","o":5.7,"h":6.04,"l":5.69,"c":6.03,"v":64200},{"d":"2005-02-28","o":6.05,"h":6.05,"l":5.84,"c":5.87,"v":30700},{"d":"2005-03-01","o":5.97,"h":5.97,"l":5.81,"c":5.83,"v":32600},{"d":"2005-03-02","o":5.67,"h":5.82,"l":5.65,"c":5.82,"v":91500},{"d":"2005-03-03","o":5.82,"h":5.92,"l":5.8,"c":5.9,"v":72500},{"d":"2005-03-04","o":5.81,"h":5.86,"l":5.81,"c":5.85,"v":22400},{"d":"2005-03-07","o":5.77,"h":5.85,"l":5.77,"c":5.79,"v":30000},{"d":"2005-03-08","o":5.84,"h":5.88,"l":5.75,"c":5.79,"v":45400},{"d":"2005-03-09","o":5.76,"h":5.79,"l":5.4,"c":5.78,"v":55300},{"d":"2005-03-10","o":5.75,"h":5.85,"l":5.74,"c":5.85,"v":58700},{"d":"2005-03-11","o":5.75,"h":5.88,"l":5.66,"c":5.75,"v":49600},{"d":"2005-03-14","o":5.8,"h":5.83,"l":5.58,"c":5.6,"v":100300},{"d":"2005-03-15","o":5.5,"h":5.77,"l":5.5,"c":5.73,"v":44200},{"d":"2005-03-16","o":5.68,"h":5.79,"l":5.64,"c":5.72,"v":84400},{"d":"2005-03-17","o":5.78,"h":5.85,"l":5.56,"c":5.83,"v":81200},{"d":"2005-03-18","o":5.76,"h":5.83,"l":5.72,"c":5.82,"v":44900},{"d":"2005-03-21","o":5.83,"h":5.85,"l":5.76,"c":5.79,"v":71900},{"d":"2005-03-22","o":5.68,"h":5.76,"l":5.64,"c":5.68,"v":28900},{"d":"2005-03-23","o":5.69,"h":5.69,"l":5.56,"c":5.56,"v":33300},{"d":"2005-03-24","o":5.5,"h":5.62,"l":5.49,"c":5.55,"v":19100},{"d":"2005-03-28","o":5.48,"h":5.55,"l":5.48,"c":5.49,"v":39900},{"d":"2005-03-29","o":5.4,"h":5.67,"l":5.4,"c":5.55,"v":36900},{"d":"2005-03-30","o":5.59,"h":5.6,"l":5.48,"c":5.55,"v":20300},{"d":"2005-03-31","o":5.64,"h":5.68,"l":5.56,"c":5.65,"v":121400},{"d":"2005-04-01","o":5.76,"h":5.76,"l":5.61,"c":5.7,"v":83700},{"d":"2005-04-04","o":5.79,"h":5.79,"l":5.67,"c":5.72,"v":95400},{"d":"2005-04-05","o":5.74,"h":5.76,"l":5.7,"c":5.75,"v":68400},{"d":"2005-04-06","o":5.77,"h":5.77,"l":5.7,"c":5.76,"v":43000},{"d":"2005-04-07","o":5.75,"h":5.76,"l":5.71,"c":5.75,"v":30500},{"d":"2005-04-08","o":5.75,"h":5.84,"l":5.62,"c":5.75,"v":332700},{"d":"2005-04-11","o":5.83,"h":5.87,"l":5.76,"c":5.85,"v":26800},{"d":"2005-04-12","o":5.95,"h":6.24,"l":5.44,"c":5.57,"v":154600},{"d":"2005-04-13","o":5.59,"h":5.65,"l":5.5,"c":5.55,"v":30500},{"d":"2005-04-14","o":5.69,"h":5.92,"l":5.69,"c":5.89,"v":88400},{"d":"2005-04-15","o":5.94,"h":5.96,"l":5.77,"c":5.89,"v":43700},{"d":"2005-04-18","o":5.9,"h":5.9,"l":5.75,"c":5.78,"v":15300},{"d":"2005-04-19","o":5.64,"h":5.95,"l":5.63,"c":5.9,"v":37600},{"d":"2005-04-20","o":5.68,"h":5.97,"l":5.67,"c":5.9,"v":54100},{"d":"2005-04-21","o":5.63,"h":6.04,"l":5.63,"c":6.02,"v":58100},{"d":"2005-04-22","o":5.97,"h":6.1,"l":5.9,"c":6.09,"v":81500},{"d":"2005-04-25","o":6.1,"h":6.24,"l":5.8,"c":6.1,"v":137600},{"d":"2005-04-26","o":6.11,"h":6.12,"l":5.91,"c":5.95,"v":48500},{"d":"2005-04-27","o":5.94,"h":6.13,"l":5.94,"c":6.06,"v":43100},{"d":"2005-04-28","o":5.99,"h":5.99,"l":5.7,"c":5.7,"v":63200},{"d":"2005-04-29","o":5.93,"h":6.22,"l":5.75,"c":6.09,"v":193300},{"d":"2005-05-02","o":6.2,"h":6.2,"l":5.81,"c":6.09,"v":108500},{"d":"2005-05-03","o":6,"h":6,"l":5.85,"c":5.85,"v":28700},{"d":"2005-05-04","o":5.81,"h":5.9,"l":5.77,"c":5.8,"v":24000},{"d":"2005-05-05","o":5.75,"h":5.95,"l":5.73,"c":5.85,"v":32200},{"d":"2005-05-06","o":5.73,"h":5.95,"l":5.68,"c":5.68,"v":23300},{"d":"2005-05-09","o":5.59,"h":5.75,"l":5.5,"c":5.62,"v":42200},{"d":"2005-05-10","o":5.5,"h":5.58,"l":5.3,"c":5.4,"v":59600},{"d":"2005-05-11","o":5.38,"h":5.49,"l":5.25,"c":5.3,"v":49300},{"d":"2005-05-12","o":5.25,"h":5.3,"l":4.98,"c":5.21,"v":92800},{"d":"2005-05-13","o":5.15,"h":5.3,"l":5.15,"c":5.25,"v":39500},{"d":"2005-05-16","o":5.25,"h":5.27,"l":5.11,"c":5.24,"v":22800},{"d":"2005-05-17","o":5.11,"h":5.33,"l":5.1,"c":5.27,"v":27600},{"d":"2005-05-18","o":5.27,"h":5.27,"l":5.15,"c":5.19,"v":17600},{"d":"2005-05-19","o":5.11,"h":5.32,"l":5.11,"c":5.28,"v":42700},{"d":"2005-05-20","o":5.4,"h":5.4,"l":5.27,"c":5.32,"v":33300},{"d":"2005-05-23","o":5.39,"h":5.55,"l":5.32,"c":5.5,"v":28100},{"d":"2005-05-24","o":5.56,"h":5.6,"l":5.48,"c":5.52,"v":52400},{"d":"2005-05-25","o":5.52,"h":5.54,"l":5.4,"c":5.4,"v":14900},{"d":"2005-05-26","o":5.37,"h":5.49,"l":5.37,"c":5.46,"v":16900},{"d":"2005-05-27","o":5.38,"h":5.65,"l":5.38,"c":5.58,"v":67000},{"d":"2005-05-31","o":5.53,"h":5.69,"l":5.53,"c":5.61,"v":4700},{"d":"2005-06-01","o":5.7,"h":5.7,"l":5.56,"c":5.56,"v":23100},{"d":"2005-06-02","o":5.56,"h":5.56,"l":5.36,"c":5.41,"v":43200},{"d":"2005-06-03","o":5.35,"h":5.37,"l":5.31,"c":5.31,"v":27500},{"d":"2005-06-06","o":5.32,"h":5.35,"l":5.25,"c":5.25,"v":37000},{"d":"2005-06-07","o":5.35,"h":5.35,"l":5.22,"c":5.24,"v":12400},{"d":"2005-06-08","o":5.25,"h":5.35,"l":5.22,"c":5.24,"v":70100},{"d":"2005-06-09","o":5.2,"h":5.36,"l":5.19,"c":5.25,"v":59200},{"d":"2005-06-10","o":5.19,"h":5.21,"l":5.16,"c":5.2,"v":34600},{"d":"2005-06-13","o":5.16,"h":5.24,"l":5.16,"c":5.23,"v":7900},{"d":"2005-06-14","o":5.18,"h":5.25,"l":5.17,"c":5.21,"v":19200},{"d":"2005-06-15","o":5.16,"h":5.36,"l":5.15,"c":5.22,"v":42500},{"d":"2005-06-16","o":5.11,"h":5.25,"l":5.01,"c":5.16,"v":108200},{"d":"2005-06-17","o":5.03,"h":5.19,"l":4.88,"c":4.88,"v":57300},{"d":"2005-06-20","o":4.77,"h":4.83,"l":4.59,"c":4.6,"v":63600},{"d":"2005-06-21","o":4.61,"h":4.77,"l":4.6,"c":4.62,"v":37000},{"d":"2005-06-22","o":4.62,"h":4.67,"l":4.53,"c":4.65,"v":27200},{"d":"2005-06-23","o":4.45,"h":4.67,"l":4.45,"c":4.63,"v":90600},{"d":"2005-06-24","o":4.67,"h":4.95,"l":4.6,"c":4.85,"v":128900},{"d":"2005-06-27","o":4.84,"h":4.89,"l":4.76,"c":4.86,"v":43300},{"d":"2005-06-28","o":4.77,"h":4.97,"l":4.75,"c":4.79,"v":45300},{"d":"2005-06-29","o":4.79,"h":4.82,"l":4.68,"c":4.72,"v":48200},{"d":"2005-06-30","o":4.64,"h":4.78,"l":4.62,"c":4.74,"v":19700},{"d":"2005-07-01","o":4.74,"h":4.79,"l":4.68,"c":4.68,"v":23600},{"d":"2005-07-05","o":4.61,"h":4.79,"l":4.61,"c":4.66,"v":18700},{"d":"2005-07-06","o":4.63,"h":4.92,"l":4.52,"c":4.75,"v":331700},{"d":"2005-07-07","o":4.69,"h":4.74,"l":4.58,"c":4.7,"v":34700},{"d":"2005-07-08","o":4.62,"h":4.72,"l":4.57,"c":4.69,"v":31600},{"d":"2005-07-11","o":4.63,"h":4.66,"l":4.46,"c":4.58,"v":64700},{"d":"2005-07-12","o":4.5,"h":4.55,"l":4.38,"c":4.46,"v":35100},{"d":"2005-07-13","o":4.47,"h":4.56,"l":4.38,"c":4.51,"v":109200},{"d":"2005-07-14","o":4.5,"h":4.92,"l":4.46,"c":4.92,"v":116600},{"d":"2005-07-15","o":5,"h":5.1,"l":4.81,"c":5.08,"v":44100},{"d":"2005-07-18","o":5.12,"h":5.12,"l":4.82,"c":4.96,"v":35200},{"d":"2005-07-19","o":4.88,"h":4.88,"l":4.68,"c":4.77,"v":66800},{"d":"2005-07-20","o":4.82,"h":4.82,"l":4.65,"c":4.76,"v":50500},{"d":"2005-07-21","o":4.76,"h":4.8,"l":4.63,"c":4.68,"v":32600},{"d":"2005-07-22","o":4.63,"h":4.8,"l":4.63,"c":4.8,"v":51000},{"d":"2005-07-25","o":4.71,"h":4.8,"l":4.66,"c":4.78,"v":78700},{"d":"2005-07-26","o":4.75,"h":4.78,"l":4.5,"c":4.75,"v":91500},{"d":"2005-07-27","o":4.68,"h":4.79,"l":4.55,"c":4.73,"v":70400},{"d":"2005-07-28","o":4.54,"h":4.72,"l":4.53,"c":4.67,"v":27800},{"d":"2005-07-29","o":4.64,"h":4.74,"l":4.62,"c":4.72,"v":9300},{"d":"2005-08-01","o":4.74,"h":4.79,"l":4.69,"c":4.78,"v":49000},{"d":"2005-08-02","o":4.78,"h":4.81,"l":4.69,"c":4.74,"v":84500},{"d":"2005-08-03","o":4.7,"h":4.8,"l":4.68,"c":4.72,"v":45400},{"d":"2005-08-04","o":4.69,"h":4.74,"l":4.69,"c":4.69,"v":29600},{"d":"2005-08-05","o":4.75,"h":4.75,"l":4.62,"c":4.71,"v":15900},{"d":"2005-08-08","o":4.67,"h":4.77,"l":4.62,"c":4.72,"v":31400},{"d":"2005-08-09","o":4.66,"h":4.72,"l":4.61,"c":4.72,"v":20700},{"d":"2005-08-10","o":4.66,"h":4.8,"l":4.66,"c":4.69,"v":36000},{"d":"2005-08-11","o":4.67,"h":4.74,"l":4.64,"c":4.64,"v":28900},{"d":"2005-08-12","o":4.64,"h":4.69,"l":4.63,"c":4.69,"v":12900},{"d":"2005-08-15","o":4.7,"h":4.75,"l":4.57,"c":4.75,"v":40500},{"d":"2005-08-16","o":4.7,"h":4.75,"l":4.7,"c":4.7,"v":13500},{"d":"2005-08-17","o":4.7,"h":4.8,"l":4.64,"c":4.74,"v":71000},{"d":"2005-08-18","o":4.69,"h":4.71,"l":4.54,"c":4.59,"v":28400},{"d":"2005-08-19","o":4.53,"h":4.65,"l":4.53,"c":4.59,"v":67400},{"d":"2005-08-22","o":4.66,"h":4.69,"l":4.56,"c":4.56,"v":46100},{"d":"2005-08-23","o":4.57,"h":4.72,"l":4.56,"c":4.68,"v":105500},{"d":"2005-08-24","o":4.73,"h":4.76,"l":4.59,"c":4.59,"v":46300},{"d":"2005-08-25","o":4.7,"h":4.86,"l":4.7,"c":4.8,"v":287400},{"d":"2005-08-26","o":4.85,"h":5.22,"l":4.85,"c":5.18,"v":193100},{"d":"2005-08-29","o":5.14,"h":5.24,"l":5.08,"c":5.19,"v":71500},{"d":"2005-08-30","o":5.21,"h":5.21,"l":5.04,"c":5.06,"v":85800},{"d":"2005-08-31","o":5.04,"h":5.23,"l":5.04,"c":5.2,"v":41900},{"d":"2005-09-01","o":5.14,"h":5.2,"l":5.1,"c":5.2,"v":71400},{"d":"2005-09-02","o":5.2,"h":5.21,"l":5.05,"c":5.14,"v":35500},{"d":"2005-09-06","o":5.06,"h":5.07,"l":4.93,"c":4.98,"v":55900},{"d":"2005-09-07","o":4.89,"h":4.95,"l":4.81,"c":4.88,"v":41500},{"d":"2005-09-08","o":4.72,"h":5.07,"l":4.6,"c":4.88,"v":68100},{"d":"2005-09-09","o":4.66,"h":5,"l":4.66,"c":4.85,"v":17300},{"d":"2005-09-12","o":4.81,"h":4.99,"l":4.75,"c":4.99,"v":67700},{"d":"2005-09-13","o":4.91,"h":4.97,"l":4.88,"c":4.94,"v":24500},{"d":"2005-09-14","o":4.88,"h":5.17,"l":4.85,"c":5.1,"v":196400},{"d":"2005-09-15","o":5.17,"h":5.18,"l":5.1,"c":5.18,"v":119100},{"d":"2005-09-16","o":5.2,"h":5.27,"l":5.14,"c":5.27,"v":337800},{"d":"2005-09-19","o":5.2,"h":5.21,"l":5.16,"c":5.18,"v":103800},{"d":"2005-09-20","o":5.15,"h":5.2,"l":5.15,"c":5.19,"v":44300},{"d":"2005-09-21","o":5.16,"h":5.19,"l":5.13,"c":5.13,"v":29400},{"d":"2005-09-22","o":5.13,"h":5.14,"l":5.02,"c":5.05,"v":48000},{"d":"2005-09-23","o":5.02,"h":5.05,"l":4.99,"c":5.05,"v":45200},{"d":"2005-09-26","o":5.07,"h":5.07,"l":4.96,"c":5.01,"v":19000},{"d":"2005-09-27","o":4.95,"h":5.24,"l":4.95,"c":5.2,"v":284000},{"d":"2005-09-28","o":5.16,"h":5.69,"l":5.16,"c":5.67,"v":456600},{"d":"2005-09-29","o":5.66,"h":6.02,"l":5.66,"c":5.93,"v":847400},{"d":"2005-09-30","o":5.9,"h":6.25,"l":5.9,"c":6.14,"v":556600},{"d":"2005-10-03","o":6.11,"h":6.44,"l":6.11,"c":6.3,"v":381000},{"d":"2005-10-04","o":6.24,"h":6.36,"l":6.08,"c":6.22,"v":220000},{"d":"2005-10-05","o":6.19,"h":6.3,"l":6.16,"c":6.19,"v":120300},{"d":"2005-10-06","o":6.14,"h":6.17,"l":5.88,"c":6.07,"v":151000},{"d":"2005-10-07","o":6.05,"h":6.3,"l":6.05,"c":6.16,"v":197100},{"d":"2005-10-10","o":6.19,"h":6.22,"l":6.02,"c":6.1,"v":39800},{"d":"2005-10-11","o":6.15,"h":6.23,"l":6.09,"c":6.17,"v":36800},{"d":"2005-10-12","o":6.14,"h":6.15,"l":5.88,"c":5.91,"v":85800},{"d":"2005-10-13","o":5.92,"h":6.05,"l":5.92,"c":6.04,"v":31400},{"d":"2005-10-14","o":5.98,"h":6.25,"l":5.98,"c":6.23,"v":101500},{"d":"2005-10-17","o":6.26,"h":6.35,"l":6.18,"c":6.27,"v":175000},{"d":"2005-10-18","o":6.18,"h":6.47,"l":6.18,"c":6.34,"v":156400},{"d":"2005-10-19","o":6.35,"h":6.4,"l":6.25,"c":6.39,"v":59800},{"d":"2005-10-20","o":6.32,"h":6.45,"l":6.32,"c":6.43,"v":140100},{"d":"2005-10-21","o":6.4,"h":6.4,"l":6.08,"c":6.14,"v":158800},{"d":"2005-10-24","o":6.09,"h":6.26,"l":6.09,"c":6.2,"v":25700},{"d":"2005-10-25","o":6.15,"h":6.22,"l":6.14,"c":6.14,"v":35500},{"d":"2005-10-26","o":6.23,"h":6.61,"l":6.13,"c":6.19,"v":381800},{"d":"2005-10-27","o":6.22,"h":6.25,"l":5.85,"c":5.95,"v":135300},{"d":"2005-10-28","o":5.93,"h":5.93,"l":5.85,"c":5.88,"v":75900},{"d":"2005-10-31","o":5.87,"h":6.05,"l":5.86,"c":5.98,"v":58300},{"d":"2005-11-01","o":6.03,"h":6.2,"l":5.87,"c":5.89,"v":85200},{"d":"2005-11-02","o":5.9,"h":6.05,"l":5.9,"c":5.97,"v":81800},{"d":"2005-11-03","o":5.95,"h":6.28,"l":5.95,"c":6.16,"v":153600},{"d":"2005-11-04","o":6.15,"h":6.4,"l":6.15,"c":6.4,"v":78300},{"d":"2005-11-07","o":6.31,"h":6.58,"l":6.3,"c":6.58,"v":131500},{"d":"2005-11-08","o":6.58,"h":6.8,"l":6.56,"c":6.75,"v":214700},{"d":"2005-11-09","o":6.8,"h":6.8,"l":6.4,"c":6.68,"v":98200},{"d":"2005-11-10","o":6.65,"h":6.65,"l":6.45,"c":6.52,"v":90000},{"d":"2005-11-11","o":6.51,"h":6.66,"l":6.45,"c":6.49,"v":22300},{"d":"2005-11-14","o":6.46,"h":6.55,"l":6.41,"c":6.41,"v":38800},{"d":"2005-11-15","o":6.42,"h":6.43,"l":6.2,"c":6.27,"v":33400},{"d":"2005-11-16","o":6.28,"h":6.32,"l":6.26,"c":6.31,"v":10000},{"d":"2005-11-17","o":6.34,"h":6.41,"l":6.26,"c":6.41,"v":13000},{"d":"2005-11-18","o":6.32,"h":6.55,"l":6.32,"c":6.54,"v":31300},{"d":"2005-11-21","o":6.4,"h":6.82,"l":6.4,"c":6.81,"v":104000},{"d":"2005-11-22","o":6.82,"h":6.94,"l":6.73,"c":6.9,"v":152400},{"d":"2005-11-23","o":6.95,"h":6.95,"l":6.79,"c":6.82,"v":70900},{"d":"2005-11-25","o":6.71,"h":6.88,"l":6.71,"c":6.83,"v":9700},{"d":"2005-11-28","o":6.7,"h":6.9,"l":6.68,"c":6.78,"v":32700},{"d":"2005-11-29","o":6.68,"h":6.95,"l":6.65,"c":6.95,"v":57200},{"d":"2005-11-30","o":6.95,"h":7.02,"l":6.75,"c":7,"v":110900},{"d":"2005-12-01","o":6.95,"h":7.17,"l":6.95,"c":7.17,"v":143600},{"d":"2005-12-02","o":7.09,"h":7.25,"l":7.08,"c":7.22,"v":99300},{"d":"2005-12-05","o":7.27,"h":7.47,"l":7.23,"c":7.4,"v":142300},{"d":"2005-12-06","o":7.4,"h":7.57,"l":7.4,"c":7.48,"v":151100},{"d":"2005-12-07","o":7.43,"h":7.83,"l":7.34,"c":7.83,"v":198300},{"d":"2005-12-08","o":7.04,"h":7.3,"l":6.45,"c":6.9,"v":1124400},{"d":"2005-12-09","o":7.12,"h":7.12,"l":6.92,"c":7.11,"v":160800},{"d":"2005-12-12","o":6.94,"h":7.25,"l":6.94,"c":7.16,"v":106900},{"d":"2005-12-13","o":7.2,"h":7.2,"l":7,"c":7.01,"v":61900},{"d":"2005-12-14","o":7.08,"h":7.08,"l":6.75,"c":6.95,"v":69700},{"d":"2005-12-15","o":7.01,"h":7.01,"l":6.75,"c":6.75,"v":109000},{"d":"2005-12-16","o":6.75,"h":6.9,"l":6.72,"c":6.75,"v":71700},{"d":"2005-12-19","o":6.72,"h":6.89,"l":6.72,"c":6.85,"v":23500},{"d":"2005-12-20","o":6.9,"h":7.02,"l":6.83,"c":6.86,"v":66600},{"d":"2005-12-21","o":6.79,"h":6.85,"l":6.75,"c":6.81,"v":41900},{"d":"2005-12-22","o":6.91,"h":6.95,"l":6.75,"c":6.8,"v":62800},{"d":"2005-12-23","o":6.75,"h":7.1,"l":6.71,"c":6.97,"v":96000},{"d":"2005-12-27","o":7.13,"h":7.15,"l":6.71,"c":6.88,"v":56100},{"d":"2005-12-28","o":6.76,"h":6.81,"l":6.69,"c":6.69,"v":35200},{"d":"2005-12-29","o":6.66,"h":7.05,"l":6.66,"c":7,"v":66200},{"d":"2005-12-30","o":6.96,"h":7.06,"l":6.72,"c":6.9,"v":92400},{"d":"2006-01-03","o":6.75,"h":6.94,"l":6.65,"c":6.94,"v":43600},{"d":"2006-01-04","o":6.9,"h":6.97,"l":6.85,"c":6.97,"v":204000},{"d":"2006-01-05","o":6.86,"h":7.14,"l":6.8,"c":7.09,"v":160400},{"d":"2006-01-06","o":7.17,"h":7.67,"l":7.1,"c":7.64,"v":254500},{"d":"2006-01-09","o":7.77,"h":8.06,"l":7.7,"c":7.93,"v":303400},{"d":"2006-01-10","o":7.85,"h":8.04,"l":7.77,"c":8.02,"v":61500},{"d":"2006-01-11","o":7.77,"h":8.09,"l":7.76,"c":7.92,"v":75000},{"d":"2006-01-12","o":8,"h":8.15,"l":7.97,"c":8,"v":76500},{"d":"2006-01-13","o":8,"h":8.13,"l":7.94,"c":8.09,"v":200600},{"d":"2006-01-17","o":7.86,"h":8.05,"l":7.75,"c":7.9,"v":177800},{"d":"2006-01-18","o":7.9,"h":7.95,"l":7.76,"c":7.9,"v":49500},{"d":"2006-01-19","o":8.13,"h":8.13,"l":7.81,"c":7.86,"v":76500},{"d":"2006-01-20","o":7.77,"h":7.8,"l":7.61,"c":7.66,"v":43200},{"d":"2006-01-23","o":7.5,"h":7.54,"l":6.92,"c":7.23,"v":255600},{"d":"2006-01-24","o":7.01,"h":7.58,"l":7.01,"c":7.2,"v":102100},{"d":"2006-01-25","o":7.15,"h":7.67,"l":7.15,"c":7.34,"v":75000},{"d":"2006-01-26","o":7.3,"h":7.69,"l":7.17,"c":7.66,"v":56700},{"d":"2006-01-27","o":7.74,"h":7.84,"l":7.39,"c":7.6,"v":41600},{"d":"2006-01-30","o":7.53,"h":7.66,"l":7.35,"c":7.4,"v":168700},{"d":"2006-01-31","o":7.31,"h":7.76,"l":7.31,"c":7.75,"v":165400},{"d":"2006-02-01","o":7.65,"h":7.9,"l":7.65,"c":7.84,"v":81500},{"d":"2006-02-02","o":7.8,"h":7.8,"l":7.22,"c":7.58,"v":137200},{"d":"2006-02-03","o":7.42,"h":7.62,"l":7.37,"c":7.5,"v":80900},{"d":"2006-02-06","o":7.46,"h":7.5,"l":7.26,"c":7.36,"v":96300},{"d":"2006-02-07","o":7.34,"h":7.6,"l":7.25,"c":7.42,"v":153000},{"d":"2006-02-08","o":7.42,"h":7.58,"l":7.3,"c":7.46,"v":113000},{"d":"2006-02-09","o":7.43,"h":7.83,"l":7.35,"c":7.75,"v":294300},{"d":"2006-02-10","o":7.69,"h":7.9,"l":7.4,"c":7.55,"v":133800},{"d":"2006-02-13","o":7.5,"h":7.86,"l":7.5,"c":7.69,"v":48200},{"d":"2006-02-14","o":7.67,"h":7.8,"l":7.32,"c":7.65,"v":123400},{"d":"2006-02-15","o":7.57,"h":8,"l":7.57,"c":7.98,"v":146200},{"d":"2006-02-16","o":7.94,"h":8,"l":7.87,"c":8,"v":170200},{"d":"2006-02-17","o":7.99,"h":8,"l":7.8,"c":7.98,"v":163800},{"d":"2006-02-21","o":7.9,"h":7.95,"l":7.86,"c":7.94,"v":76900},{"d":"2006-02-22","o":8,"h":8.61,"l":7.91,"c":8.55,"v":628500},{"d":"2006-02-23","o":8.54,"h":8.58,"l":8.02,"c":8.39,"v":285700},{"d":"2006-02-24","o":8.39,"h":8.49,"l":8.04,"c":8.47,"v":236000},{"d":"2006-02-27","o":8.54,"h":8.65,"l":8.17,"c":8.45,"v":121000},{"d":"2006-02-28","o":8.44,"h":8.45,"l":8.18,"c":8.3,"v":123900},{"d":"2006-03-01","o":8.15,"h":8.41,"l":7.91,"c":8.29,"v":144100},{"d":"2006-03-02","o":8.2,"h":8.39,"l":8.05,"c":8.23,"v":127200},{"d":"2006-03-03","o":8.2,"h":8.68,"l":8.2,"c":8.56,"v":219000},{"d":"2006-03-06","o":8.68,"h":8.85,"l":8.46,"c":8.47,"v":286300},{"d":"2006-03-07","o":8.45,"h":8.54,"l":8.25,"c":8.32,"v":106200},{"d":"2006-03-08","o":8.49,"h":8.49,"l":8.22,"c":8.3,"v":92900},{"d":"2006-03-09","o":8.3,"h":8.47,"l":8.21,"c":8.34,"v":109200},{"d":"2006-03-10","o":8.48,"h":8.5,"l":8.24,"c":8.24,"v":188900},{"d":"2006-03-13","o":8.2,"h":8.32,"l":8.15,"c":8.2,"v":75100},{"d":"2006-03-14","o":8.16,"h":8.24,"l":8.14,"c":8.23,"v":76400},{"d":"2006-03-15","o":8.23,"h":8.5,"l":8.2,"c":8.46,"v":176600},{"d":"2006-03-16","o":8.5,"h":8.5,"l":8.34,"c":8.42,"v":41900},{"d":"2006-03-17","o":8.41,"h":8.5,"l":8.32,"c":8.4,"v":85100},{"d":"2006-03-20","o":8.32,"h":8.4,"l":8.25,"c":8.3,"v":135300},{"d":"2006-03-21","o":8.3,"h":8.3,"l":7.9,"c":7.96,"v":154900},{"d":"2006-03-22","o":7.9,"h":8,"l":7.69,"c":7.91,"v":195000},{"d":"2006-03-23","o":7.79,"h":8.01,"l":7.77,"c":7.98,"v":81700},{"d":"2006-03-24","o":7.9,"h":8.1,"l":7.87,"c":7.92,"v":65300},{"d":"2006-03-27","o":7.92,"h":8.06,"l":7.92,"c":8,"v":71200},{"d":"2006-03-28","o":8,"h":8.49,"l":7.9,"c":8.32,"v":242200},{"d":"2006-03-29","o":8.41,"h":8.47,"l":8.33,"c":8.38,"v":117100},{"d":"2006-03-30","o":8.36,"h":8.4,"l":8.21,"c":8.37,"v":70700},{"d":"2006-03-31","o":8.46,"h":9,"l":8.31,"c":8.82,"v":526300},{"d":"2006-04-03","o":8.85,"h":10.05,"l":8.85,"c":10,"v":714900},{"d":"2006-04-04","o":9.75,"h":10.03,"l":9.75,"c":10,"v":227500},{"d":"2006-04-05","o":9.71,"h":9.91,"l":9.38,"c":9.85,"v":189200},{"d":"2006-04-06","o":9.8,"h":10.03,"l":9.75,"c":9.97,"v":178700},{"d":"2006-04-07","o":9.97,"h":10,"l":9.71,"c":9.84,"v":96100},{"d":"2006-04-10","o":9.84,"h":9.84,"l":9.53,"c":9.63,"v":74100},{"d":"2006-04-11","o":9.55,"h":9.88,"l":9.45,"c":9.81,"v":141500},{"d":"2006-04-12","o":9.74,"h":10.03,"l":9.68,"c":9.97,"v":148000},{"d":"2006-04-13","o":10.03,"h":10.34,"l":9.9,"c":10.34,"v":384900},{"d":"2006-04-17","o":10.33,"h":10.37,"l":10.1,"c":10.31,"v":149200},{"d":"2006-04-18","o":10.17,"h":10.23,"l":10.1,"c":10.21,"v":110100},{"d":"2006-04-19","o":10.25,"h":10.48,"l":10.08,"c":10.4,"v":168800},{"d":"2006-04-20","o":10.35,"h":10.4,"l":10.09,"c":10.16,"v":113600},{"d":"2006-04-21","o":10.16,"h":10.21,"l":9.89,"c":9.98,"v":159000},{"d":"2006-04-24","o":9.92,"h":10.13,"l":9.9,"c":10.05,"v":87100},{"d":"2006-04-25","o":10.15,"h":10.29,"l":10,"c":10.21,"v":127900},{"d":"2006-04-26","o":10.41,"h":11.2,"l":10.34,"c":11.15,"v":429600},{"d":"2006-04-27","o":11.25,"h":11.48,"l":10.89,"c":11.46,"v":307700},{"d":"2006-04-28","o":11.4,"h":11.48,"l":10.72,"c":11.17,"v":231100},{"d":"2006-05-01","o":11.35,"h":11.42,"l":10.87,"c":11.11,"v":259400},{"d":"2006-05-02","o":11.37,"h":11.73,"l":11.13,"c":11.7,"v":265700},{"d":"2006-05-03","o":11.76,"h":11.95,"l":11.69,"c":11.93,"v":200900},{"d":"2006-05-04","o":11.95,"h":12.05,"l":11.75,"c":11.9,"v":248400},{"d":"2006-05-05","o":11.8,"h":12.27,"l":11.8,"c":12.19,"v":177800},{"d":"2006-05-08","o":12.3,"h":12.3,"l":12.1,"c":12.29,"v":131500},{"d":"2006-05-09","o":12.34,"h":12.83,"l":12.2,"c":12.77,"v":262200},{"d":"2006-05-10","o":12.84,"h":13.55,"l":12.67,"c":13.27,"v":274400},{"d":"2006-05-11","o":13.49,"h":13.59,"l":12.78,"c":12.89,"v":243500},{"d":"2006-05-12","o":12.85,"h":12.88,"l":11.85,"c":12.36,"v":279700},{"d":"2006-05-15","o":12.22,"h":12.22,"l":10.99,"c":11.63,"v":447800},{"d":"2006-05-16","o":11.35,"h":11.94,"l":11,"c":11.92,"v":338600},{"d":"2006-05-17","o":12,"h":12.1,"l":11.06,"c":11.65,"v":332300},{"d":"2006-05-18","o":11.6,"h":11.76,"l":11.2,"c":11.27,"v":224600},{"d":"2006-05-19","o":11.3,"h":11.38,"l":10.78,"c":10.95,"v":557500},{"d":"2006-05-22","o":10.73,"h":11.7,"l":10.3,"c":10.88,"v":214600},{"d":"2006-05-23","o":10.74,"h":11.25,"l":10.35,"c":10.7,"v":157000},{"d":"2006-05-24","o":10.61,"h":11.25,"l":10.48,"c":10.8,"v":253000},{"d":"2006-05-25","o":10.8,"h":11,"l":10.65,"c":10.98,"v":96800},{"d":"2006-05-26","o":11,"h":12.17,"l":10.94,"c":12.12,"v":330200},{"d":"2006-05-30","o":12.12,"h":12.12,"l":11.7,"c":11.89,"v":204900},{"d":"2006-05-31","o":11.87,"h":12.19,"l":11.77,"c":11.98,"v":153900},{"d":"2006-06-01","o":11.94,"h":12.51,"l":11.86,"c":12.49,"v":215600},{"d":"2006-06-02","o":12.52,"h":12.75,"l":12.37,"c":12.52,"v":141600},{"d":"2006-06-05","o":12.52,"h":12.55,"l":12.17,"c":12.27,"v":196600},{"d":"2006-06-06","o":12.2,"h":12.43,"l":11.53,"c":12.21,"v":199900},{"d":"2006-06-07","o":12.11,"h":12.4,"l":11.91,"c":12.34,"v":277000},{"d":"2006-06-08","o":12.26,"h":12.37,"l":11.29,"c":12.27,"v":269800},{"d":"2006-06-09","o":12.42,"h":13.21,"l":12.42,"c":13.13,"v":476800},{"d":"2006-06-12","o":13.11,"h":13.25,"l":12.52,"c":12.85,"v":273300},{"d":"2006-06-13","o":12.82,"h":12.95,"l":12.13,"c":12.55,"v":228600},{"d":"2006-06-14","o":12.54,"h":12.9,"l":12.35,"c":12.71,"v":206200},{"d":"2006-06-15","o":12.71,"h":13.03,"l":12.56,"c":12.94,"v":130200},{"d":"2006-06-16","o":12.97,"h":13.48,"l":12.91,"c":13.4,"v":301100},{"d":"2006-06-19","o":13.49,"h":13.66,"l":13.2,"c":13.36,"v":201000},{"d":"2006-06-20","o":13.44,"h":14,"l":13.12,"c":13.96,"v":364400},{"d":"2006-06-21","o":14.16,"h":14.5,"l":13.8,"c":14.32,"v":521900},{"d":"2006-06-22","o":14.34,"h":14.46,"l":13.88,"c":13.98,"v":194900},{"d":"2006-06-23","o":14.02,"h":14.13,"l":13.82,"c":14,"v":175200},{"d":"2006-06-26","o":14.1,"h":14.1,"l":13.74,"c":13.9,"v":107900},{"d":"2006-06-27","o":13.9,"h":14.26,"l":13.61,"c":13.77,"v":283100},{"d":"2006-06-28","o":13.84,"h":13.97,"l":13.31,"c":13.66,"v":215200},{"d":"2006-06-29","o":13.87,"h":14.45,"l":13.58,"c":14.43,"v":383400},{"d":"2006-06-30","o":14.46,"h":14.65,"l":14.06,"c":14.06,"v":3133200},{"d":"2006-07-03","o":14.2,"h":14.8,"l":14.17,"c":14.79,"v":272200},{"d":"2006-07-05","o":14.47,"h":14.95,"l":14.2,"c":14.69,"v":326800},{"d":"2006-07-06","o":14.62,"h":14.94,"l":13.77,"c":14.62,"v":191400},{"d":"2006-07-07","o":14.8,"h":14.94,"l":14.22,"c":14.36,"v":232900},{"d":"2006-07-10","o":14.5,"h":14.6,"l":14,"c":14.1,"v":193600},{"d":"2006-07-11","o":14.09,"h":14.28,"l":13.3,"c":14.02,"v":413200},{"d":"2006-07-12","o":13.91,"h":14.05,"l":13.25,"c":13.3,"v":410500},{"d":"2006-07-13","o":13.39,"h":13.39,"l":12.47,"c":12.69,"v":510600},{"d":"2006-07-14","o":12.66,"h":13.05,"l":12.25,"c":12.43,"v":371900},{"d":"2006-07-17","o":12.29,"h":12.65,"l":11.92,"c":12.02,"v":279700},{"d":"2006-07-18","o":12.18,"h":13.53,"l":11.64,"c":12.14,"v":386400},{"d":"2006-07-19","o":12.11,"h":13.53,"l":12.1,"c":12.44,"v":271200},{"d":"2006-07-20","o":12.61,"h":12.68,"l":12.11,"c":12.19,"v":204200},{"d":"2006-07-21","o":12.86,"h":12.86,"l":11.84,"c":11.98,"v":271900},{"d":"2006-07-24","o":12.1,"h":12.22,"l":11.7,"c":12.07,"v":356900},{"d":"2006-07-25","o":11.62,"h":13.4,"l":11,"c":12.05,"v":210800},{"d":"2006-07-26","o":12.05,"h":12.25,"l":11.9,"c":12,"v":91000},{"d":"2006-07-27","o":12.16,"h":12.16,"l":11.61,"c":11.75,"v":197000},{"d":"2006-07-28","o":11.75,"h":13.29,"l":11.57,"c":12.16,"v":128700},{"d":"2006-07-31","o":12.12,"h":12.25,"l":11.82,"c":12.06,"v":132300},{"d":"2006-08-01","o":11.95,"h":12.1,"l":11.49,"c":11.57,"v":162600},{"d":"2006-08-02","o":11.57,"h":11.59,"l":11.36,"c":11.44,"v":198700},{"d":"2006-08-03","o":11.31,"h":11.39,"l":10.72,"c":11.11,"v":250800},{"d":"2006-08-04","o":11.21,"h":11.45,"l":10.7,"c":11.02,"v":148800},{"d":"2006-08-07","o":10.89,"h":11.11,"l":10.75,"c":11,"v":86000},{"d":"2006-08-08","o":10.98,"h":11.11,"l":10.86,"c":10.91,"v":123900},{"d":"2006-08-09","o":11.03,"h":11.07,"l":10.1,"c":10.44,"v":303700},{"d":"2006-08-10","o":10.36,"h":10.38,"l":9.62,"c":9.8,"v":360500},{"d":"2006-08-11","o":9.68,"h":10.2,"l":9.4,"c":10.01,"v":134400},{"d":"2006-08-14","o":10.01,"h":10.48,"l":10.01,"c":10.07,"v":114600},{"d":"2006-08-15","o":10.13,"h":10.41,"l":10.13,"c":10.4,"v":169400},{"d":"2006-08-16","o":10.5,"h":10.7,"l":10.36,"c":10.65,"v":172100},{"d":"2006-08-17","o":10.59,"h":10.8,"l":10.5,"c":10.67,"v":153200},{"d":"2006-08-18","o":10.73,"h":10.73,"l":9.8,"c":10.39,"v":143300},{"d":"2006-08-21","o":10.3,"h":10.38,"l":10.12,"c":10.19,"v":90700},{"d":"2006-08-22","o":10.2,"h":10.4,"l":9.9,"c":10.01,"v":128700},{"d":"2006-08-23","o":10.05,"h":10.54,"l":9.98,"c":9.99,"v":98600},{"d":"2006-08-24","o":9.98,"h":10.26,"l":9.94,"c":10.16,"v":64200},{"d":"2006-08-25","o":10.11,"h":10.26,"l":10.03,"c":10.18,"v":67400},{"d":"2006-08-28","o":10.13,"h":10.5,"l":10.06,"c":10.5,"v":103000},{"d":"2006-08-29","o":10.52,"h":10.65,"l":10.31,"c":10.62,"v":136400},{"d":"2006-08-30","o":10.65,"h":10.9,"l":10.49,"c":10.81,"v":107000},{"d":"2006-08-31","o":10.79,"h":11,"l":10.68,"c":10.76,"v":104000},{"d":"2006-09-01","o":10.86,"h":10.9,"l":10.37,"c":10.72,"v":99600},{"d":"2006-09-05","o":10.62,"h":11.02,"l":10.54,"c":11,"v":127100},{"d":"2006-09-06","o":10.89,"h":11,"l":10.26,"c":10.33,"v":152100},{"d":"2006-09-07","o":10.24,"h":10.47,"l":10.1,"c":10.1,"v":103700},{"d":"2006-09-08","o":10.17,"h":10.3,"l":9.8,"c":9.8,"v":148000},{"d":"2006-09-11","o":9.76,"h":9.97,"l":9.65,"c":9.74,"v":1255800},{"d":"2006-09-12","o":9.69,"h":9.99,"l":9.69,"c":9.93,"v":291900},{"d":"2006-09-13","o":9.93,"h":10.15,"l":9.76,"c":9.77,"v":139000},{"d":"2006-09-14","o":9.73,"h":9.73,"l":9.31,"c":9.42,"v":357400},{"d":"2006-09-15","o":9.49,"h":9.82,"l":9.48,"c":9.78,"v":361700},{"d":"2006-09-18","o":9.85,"h":9.92,"l":9.55,"c":9.7,"v":155900},{"d":"2006-09-19","o":9.67,"h":10.13,"l":9.63,"c":9.9,"v":319800},{"d":"2006-09-20","o":10.07,"h":10.2,"l":9.94,"c":10.18,"v":267800},{"d":"2006-09-21","o":10.25,"h":10.45,"l":10.2,"c":10.35,"v":215600},{"d":"2006-09-22","o":10.35,"h":10.4,"l":10.19,"c":10.35,"v":178100},{"d":"2006-09-25","o":10.37,"h":10.71,"l":10.2,"c":10.64,"v":235900},{"d":"2006-09-26","o":10.66,"h":10.95,"l":10.55,"c":10.82,"v":299800},{"d":"2006-09-27","o":10.71,"h":11.23,"l":10.71,"c":11.22,"v":265400},{"d":"2006-09-28","o":11.22,"h":11.5,"l":11.09,"c":11.28,"v":207000},{"d":"2006-09-29","o":11.25,"h":11.5,"l":11.02,"c":11.35,"v":275100},{"d":"2006-10-02","o":11.43,"h":11.63,"l":11.05,"c":11.22,"v":140900},{"d":"2006-10-03","o":11.15,"h":11.54,"l":11.05,"c":11.36,"v":130000},{"d":"2006-10-04","o":11.36,"h":11.7,"l":11.26,"c":11.66,"v":114300},{"d":"2006-10-05","o":11.68,"h":12.5,"l":11.68,"c":12.48,"v":376500},{"d":"2006-10-06","o":12.48,"h":12.8,"l":12.1,"c":12.7,"v":176800},{"d":"2006-10-09","o":12.83,"h":13.36,"l":12.77,"c":13.03,"v":292300},{"d":"2006-10-10","o":12.88,"h":13.17,"l":12.8,"c":13.03,"v":143800},{"d":"2006-10-11","o":12.93,"h":13,"l":12.82,"c":12.83,"v":146200},{"d":"2006-10-12","o":12.95,"h":13.15,"l":12.81,"c":13.13,"v":217400},{"d":"2006-10-13","o":13.14,"h":13.15,"l":12.92,"c":12.97,"v":166900},{"d":"2006-10-16","o":12.95,"h":13.27,"l":12.8,"c":13.26,"v":156100},{"d":"2006-10-17","o":13.13,"h":13.19,"l":12.62,"c":12.99,"v":142200},{"d":"2006-10-18","o":13.11,"h":13.25,"l":12.82,"c":12.94,"v":175600},{"d":"2006-10-19","o":12.76,"h":13.05,"l":12.36,"c":13.02,"v":135400},{"d":"2006-10-20","o":13.08,"h":13.08,"l":12.91,"c":13.01,"v":46700},{"d":"2006-10-23","o":12.95,"h":13.06,"l":12.87,"c":12.96,"v":63200},{"d":"2006-10-24","o":12.95,"h":13.14,"l":12.82,"c":13.12,"v":74600},{"d":"2006-10-25","o":13.04,"h":13.34,"l":12.86,"c":13.11,"v":113200},{"d":"2006-10-26","o":13.15,"h":13.32,"l":13,"c":13.2,"v":122400},{"d":"2006-10-27","o":13.02,"h":13.26,"l":11.7,"c":12.25,"v":330900},{"d":"2006-10-30","o":12.08,"h":12.81,"l":12.08,"c":12.49,"v":200500},{"d":"2006-10-31","o":12.48,"h":12.88,"l":12.48,"c":12.78,"v":103900},{"d":"2006-11-01","o":12.81,"h":12.83,"l":12.28,"c":12.31,"v":248800},{"d":"2006-11-02","o":12.26,"h":12.44,"l":12,"c":12.03,"v":125100},{"d":"2006-11-03","o":12.05,"h":12.72,"l":12.05,"c":12.53,"v":142400},{"d":"2006-11-06","o":12.59,"h":13,"l":12.37,"c":12.94,"v":100100},{"d":"2006-11-07","o":12.94,"h":13.75,"l":12.94,"c":13.73,"v":318200},{"d":"2006-11-08","o":13.64,"h":14.12,"l":13.57,"c":14,"v":265800},{"d":"2006-11-09","o":13.99,"h":14.25,"l":13.6,"c":13.72,"v":238200},{"d":"2006-11-10","o":13.73,"h":14.05,"l":13.73,"c":14.05,"v":91000},{"d":"2006-11-13","o":13.97,"h":14.67,"l":13.97,"c":14.64,"v":195200},{"d":"2006-11-14","o":14.67,"h":15.14,"l":14.65,"c":15.14,"v":343100},{"d":"2006-11-15","o":15.06,"h":15.5,"l":15.03,"c":15.4,"v":301700},{"d":"2006-11-16","o":15.44,"h":15.44,"l":14.66,"c":14.75,"v":232600},{"d":"2006-11-17","o":14.75,"h":14.75,"l":14.3,"c":14.35,"v":221700},{"d":"2006-11-20","o":14.35,"h":14.8,"l":14.28,"c":14.56,"v":88700},{"d":"2006-11-21","o":14.64,"h":15.3,"l":14.64,"c":15.15,"v":201800},{"d":"2006-11-22","o":15.13,"h":15.58,"l":15.02,"c":15.23,"v":112500},{"d":"2006-11-24","o":15.07,"h":15.09,"l":14.7,"c":14.97,"v":67600},{"d":"2006-11-27","o":15.02,"h":15.04,"l":14.3,"c":14.35,"v":254500},{"d":"2006-11-28","o":14.28,"h":14.32,"l":13.88,"c":14.13,"v":236500},{"d":"2006-11-29","o":14.17,"h":14.33,"l":13.93,"c":14.25,"v":117500},{"d":"2006-11-30","o":14.25,"h":14.29,"l":13.91,"c":13.93,"v":109600},{"d":"2006-12-01","o":13.91,"h":14.03,"l":13.38,"c":13.79,"v":145800},{"d":"2006-12-04","o":13.85,"h":14.39,"l":13.82,"c":14.2,"v":150800},{"d":"2006-12-05","o":14.22,"h":14.59,"l":14.08,"c":14.53,"v":165300},{"d":"2006-12-06","o":14.53,"h":14.67,"l":14.27,"c":14.36,"v":74000},{"d":"2006-12-07","o":14.36,"h":14.48,"l":13.78,"c":13.81,"v":82200},{"d":"2006-12-08","o":13.8,"h":14.1,"l":13.62,"c":13.86,"v":99300},{"d":"2006-12-11","o":13.83,"h":14.28,"l":13.67,"c":14.05,"v":84700},{"d":"2006-12-12","o":14.05,"h":14.15,"l":13.48,"c":13.65,"v":115800},{"d":"2006-12-13","o":13.7,"h":13.89,"l":13.15,"c":13.35,"v":110000},{"d":"2006-12-14","o":13.4,"h":13.42,"l":13.1,"c":13.14,"v":110600},{"d":"2006-12-15","o":13.21,"h":13.32,"l":13.11,"c":13.12,"v":146900},{"d":"2006-12-18","o":13.15,"h":13.32,"l":12.7,"c":12.74,"v":123700},{"d":"2006-12-19","o":12.71,"h":13.09,"l":12.64,"c":12.92,"v":134300},{"d":"2006-12-20","o":13.02,"h":13.32,"l":13.02,"c":13.19,"v":62800},{"d":"2006-12-21","o":13.29,"h":13.6,"l":13.13,"c":13.19,"v":79100},{"d":"2006-12-22","o":13.23,"h":13.38,"l":13.04,"c":13.24,"v":30100},{"d":"2006-12-26","o":13.52,"h":13.52,"l":13.16,"c":13.41,"v":69400},{"d":"2006-12-27","o":13.49,"h":14.02,"l":13.36,"c":14.02,"v":138400},{"d":"2006-12-28","o":13.92,"h":14.08,"l":13.66,"c":13.95,"v":180800},{"d":"2006-12-29","o":13.89,"h":13.91,"l":13.33,"c":13.38,"v":197000},{"d":"2007-01-03","o":13.4,"h":13.8,"l":13.15,"c":13.38,"v":199600},{"d":"2007-01-04","o":13.2,"h":13.55,"l":13.15,"c":13.37,"v":156900},{"d":"2007-01-05","o":13.23,"h":13.77,"l":13.23,"c":13.55,"v":306000},{"d":"2007-01-08","o":13.6,"h":13.6,"l":13,"c":13.14,"v":238800},{"d":"2007-01-09","o":13.14,"h":13.56,"l":13.14,"c":13.51,"v":164800},{"d":"2007-01-10","o":13.37,"h":13.44,"l":13.15,"c":13.17,"v":83000},{"d":"2007-01-11","o":13.18,"h":13.3,"l":13.02,"c":13.09,"v":135700},{"d":"2007-01-12","o":13.06,"h":13.2,"l":12.83,"c":12.99,"v":243600},{"d":"2007-01-16","o":13.03,"h":13.28,"l":12.67,"c":12.72,"v":204400},{"d":"2007-01-17","o":12.72,"h":12.89,"l":12.51,"c":12.6,"v":174100},{"d":"2007-01-18","o":12.58,"h":12.7,"l":12.26,"c":12.41,"v":196300},{"d":"2007-01-19","o":12.4,"h":12.75,"l":12.23,"c":12.72,"v":199600},{"d":"2007-01-22","o":12.68,"h":12.68,"l":12.28,"c":12.32,"v":105000},{"d":"2007-01-23","o":12.3,"h":13.61,"l":12.3,"c":13.19,"v":375000},{"d":"2007-01-24","o":13.25,"h":13.9,"l":13.25,"c":13.78,"v":183600},{"d":"2007-01-25","o":13.87,"h":13.91,"l":13.46,"c":13.52,"v":161700},{"d":"2007-01-26","o":13.54,"h":13.61,"l":13.4,"c":13.59,"v":73100},{"d":"2007-01-29","o":13.53,"h":13.6,"l":13.3,"c":13.38,"v":72700},{"d":"2007-01-30","o":13.46,"h":13.6,"l":13.29,"c":13.49,"v":81100},{"d":"2007-01-31","o":13.46,"h":13.65,"l":13.25,"c":13.56,"v":127800},{"d":"2007-02-01","o":13.63,"h":13.78,"l":13.5,"c":13.64,"v":100000},{"d":"2007-02-02","o":13.66,"h":13.8,"l":13.61,"c":13.64,"v":87400},{"d":"2007-02-05","o":13.56,"h":13.78,"l":13.45,"c":13.58,"v":112100},{"d":"2007-02-06","o":13.6,"h":14.75,"l":13.5,"c":14.63,"v":871600},{"d":"2007-02-07","o":14.63,"h":15,"l":14.63,"c":14.99,"v":379100},{"d":"2007-02-08","o":15,"h":15,"l":14.61,"c":14.66,"v":126800},{"d":"2007-02-09","o":14.68,"h":15.1,"l":14.23,"c":14.36,"v":246800},{"d":"2007-02-12","o":14.23,"h":14.56,"l":13.87,"c":13.99,"v":227600},{"d":"2007-02-13","o":14.01,"h":14.34,"l":14,"c":14.16,"v":180600},{"d":"2007-02-14","o":14.25,"h":14.33,"l":13.8,"c":13.83,"v":203600},{"d":"2007-02-15","o":13.75,"h":13.8,"l":13.47,"c":13.51,"v":214500},{"d":"2007-02-16","o":13.56,"h":14.44,"l":13.52,"c":14.24,"v":256800},{"d":"2007-02-20","o":14.15,"h":14.68,"l":14.15,"c":14.46,"v":176800},{"d":"2007-02-21","o":14.47,"h":14.93,"l":14.47,"c":14.89,"v":175300},{"d":"2007-02-22","o":13.94,"h":14.54,"l":13.65,"c":14.44,"v":473600},{"d":"2007-02-23","o":14.4,"h":14.41,"l":13.89,"c":14.3,"v":128700},{"d":"2007-02-26","o":14.41,"h":14.43,"l":14.13,"c":14.2,"v":139700},{"d":"2007-02-27","o":14,"h":14.44,"l":13.71,"c":13.78,"v":383400},{"d":"2007-02-28","o":13.68,"h":14.01,"l":13.62,"c":13.81,"v":215600},{"d":"2007-03-01","o":13.65,"h":14.01,"l":13.53,"c":13.99,"v":181200},{"d":"2007-03-02","o":13.87,"h":14.11,"l":13.7,"c":13.75,"v":192200},{"d":"2007-03-05","o":14.15,"h":14.41,"l":13.97,"c":14.01,"v":394600},{"d":"2007-03-06","o":14.17,"h":14.34,"l":14.06,"c":14.13,"v":246400},{"d":"2007-03-07","o":14.14,"h":14.24,"l":14,"c":14.18,"v":156200},{"d":"2007-03-08","o":14.2,"h":15.03,"l":14.2,"c":14.85,"v":403400},{"d":"2007-03-09","o":15,"h":15,"l":14.6,"c":14.83,"v":252900},{"d":"2007-03-12","o":14.75,"h":15,"l":14.7,"c":14.86,"v":202200},{"d":"2007-03-13","o":14.77,"h":14.92,"l":14.26,"c":14.37,"v":169700},{"d":"2007-03-14","o":14.34,"h":14.63,"l":14.03,"c":14.31,"v":91400},{"d":"2007-03-15","o":14.32,"h":14.59,"l":14.22,"c":14.59,"v":105000},{"d":"2007-03-16","o":14.57,"h":15.25,"l":14.5,"c":15.07,"v":390000},{"d":"2007-03-19","o":15.2,"h":15.63,"l":15.1,"c":15.51,"v":296100},{"d":"2007-03-20","o":15.49,"h":16.25,"l":15.43,"c":15.98,"v":392600},{"d":"2007-03-21","o":16,"h":16.56,"l":15.91,"c":16.35,"v":274100},{"d":"2007-03-22","o":16.42,"h":16.42,"l":16.06,"c":16.14,"v":177500},{"d":"2007-03-23","o":16.11,"h":16.33,"l":15.71,"c":15.9,"v":139500},{"d":"2007-03-26","o":15.87,"h":16.05,"l":15.73,"c":15.95,"v":81100},{"d":"2007-03-27","o":15.91,"h":16.07,"l":15.64,"c":15.65,"v":81300},{"d":"2007-03-28","o":15.61,"h":15.83,"l":15.45,"c":15.5,"v":81500},{"d":"2007-03-29","o":15.64,"h":15.81,"l":15.59,"c":15.77,"v":92900},{"d":"2007-03-30","o":15.81,"h":15.83,"l":15.41,"c":15.82,"v":158300},{"d":"2007-04-02","o":15.72,"h":15.85,"l":15.15,"c":15.53,"v":68000},{"d":"2007-04-03","o":15.58,"h":16.15,"l":15.58,"c":15.77,"v":136100},{"d":"2007-04-04","o":15.8,"h":15.86,"l":15.67,"c":15.75,"v":45200},{"d":"2007-04-05","o":15.7,"h":16.44,"l":15.51,"c":16.41,"v":541900},{"d":"2007-04-09","o":16.34,"h":16.34,"l":15.71,"c":16,"v":301600},{"d":"2007-04-10","o":16.06,"h":16.22,"l":15.94,"c":15.99,"v":76200},{"d":"2007-04-11","o":16.1,"h":16.23,"l":15.68,"c":15.83,"v":88700},{"d":"2007-04-12","o":15.88,"h":15.99,"l":15.3,"c":15.99,"v":152900},{"d":"2007-04-13","o":15.91,"h":15.91,"l":15.32,"c":15.62,"v":99600},{"d":"2007-04-16","o":15.69,"h":15.95,"l":15.6,"c":15.9,"v":69000},{"d":"2007-04-17","o":15.87,"h":16.23,"l":15.65,"c":15.71,"v":77600},{"d":"2007-04-18","o":15.7,"h":15.85,"l":15.38,"c":15.45,"v":138000},{"d":"2007-04-19","o":15.36,"h":15.36,"l":14.54,"c":14.65,"v":367900},{"d":"2007-04-20","o":14.86,"h":15.3,"l":14.75,"c":15,"v":307800},{"d":"2007-04-23","o":15.12,"h":15.34,"l":15.01,"c":15.15,"v":247900},{"d":"2007-04-24","o":15.2,"h":15.38,"l":15.16,"c":15.31,"v":143000},{"d":"2007-04-25","o":15.24,"h":15.75,"l":15.21,"c":15.46,"v":348000},{"d":"2007-04-26","o":15.77,"h":16.5,"l":15.61,"c":16.37,"v":526200},{"d":"2007-04-27","o":16.48,"h":16.84,"l":15.35,"c":15.82,"v":629900},{"d":"2007-04-30","o":15.82,"h":15.93,"l":14.72,"c":14.92,"v":367300},{"d":"2007-05-01","o":14.8,"h":14.9,"l":14.36,"c":14.78,"v":484500},{"d":"2007-05-02","o":14.67,"h":14.91,"l":14.33,"c":14.47,"v":714100},{"d":"2007-05-03","o":14.37,"h":14.67,"l":14.32,"c":14.57,"v":264000},{"d":"2007-05-04","o":14.34,"h":14.64,"l":14.26,"c":14.42,"v":211200},{"d":"2007-05-07","o":14.43,"h":14.5,"l":13.91,"c":13.93,"v":232900},{"d":"2007-05-08","o":13.94,"h":14.16,"l":13.19,"c":14.11,"v":557600},{"d":"2007-05-09","o":14.24,"h":14.82,"l":14.23,"c":14.52,"v":407400},{"d":"2007-05-10","o":14.38,"h":14.49,"l":14.08,"c":14.12,"v":324600},{"d":"2007-05-11","o":14.04,"h":14.29,"l":13.8,"c":14.29,"v":239000},{"d":"2007-05-14","o":14.21,"h":14.24,"l":14.09,"c":14.16,"v":304000},{"d":"2007-05-15","o":13.82,"h":14.11,"l":13.41,"c":13.51,"v":460800},{"d":"2007-05-16","o":13.58,"h":13.65,"l":13.29,"c":13.5,"v":268500},{"d":"2007-05-17","o":13.44,"h":13.57,"l":13.35,"c":13.47,"v":265900},{"d":"2007-05-18","o":13.5,"h":13.5,"l":13.11,"c":13.44,"v":311600},{"d":"2007-05-21","o":13.44,"h":14.06,"l":13.37,"c":14.01,"v":240100},{"d":"2007-05-22","o":14.09,"h":14.35,"l":14.01,"c":14.16,"v":149800},{"d":"2007-05-23","o":14.23,"h":14.23,"l":13.83,"c":13.87,"v":92300},{"d":"2007-05-24","o":13.83,"h":13.84,"l":13.26,"c":13.37,"v":173600},{"d":"2007-05-25","o":13.48,"h":14.1,"l":13.29,"c":14.02,"v":324300},{"d":"2007-05-29","o":14.05,"h":14.11,"l":13.46,"c":13.73,"v":229300},{"d":"2007-05-30","o":13.58,"h":13.7,"l":13.4,"c":13.62,"v":136500},{"d":"2007-05-31","o":13.6,"h":13.69,"l":13.29,"c":13.57,"v":167300},{"d":"2007-06-01","o":13.66,"h":13.83,"l":13.58,"c":13.79,"v":205600},{"d":"2007-06-04","o":13.68,"h":14.08,"l":13.55,"c":14.03,"v":306800},{"d":"2007-06-05","o":14,"h":14.12,"l":13.75,"c":13.78,"v":197200},{"d":"2007-06-06","o":13.65,"h":13.71,"l":13.44,"c":13.59,"v":133900},{"d":"2007-06-07","o":13.49,"h":13.78,"l":13.11,"c":13.19,"v":327900},{"d":"2007-06-08","o":13.14,"h":13.64,"l":13.02,"c":13.53,"v":245300},{"d":"2007-06-11","o":13.52,"h":13.52,"l":13.25,"c":13.45,"v":108700},{"d":"2007-06-12","o":13.35,"h":13.4,"l":12.76,"c":13.15,"v":205200},{"d":"2007-06-13","o":13.18,"h":13.53,"l":13.13,"c":13.51,"v":230300},{"d":"2007-06-14","o":13.56,"h":13.8,"l":13.47,"c":13.7,"v":275200},{"d":"2007-06-15","o":14.24,"h":14.59,"l":13.96,"c":14.24,"v":603900},{"d":"2007-06-18","o":14.25,"h":14.25,"l":13.65,"c":14.03,"v":192200},{"d":"2007-06-19","o":13.91,"h":14.52,"l":13.91,"c":14.51,"v":344900},{"d":"2007-06-20","o":14.55,"h":14.75,"l":14.39,"c":14.63,"v":287200},{"d":"2007-06-21","o":14.46,"h":14.85,"l":14.44,"c":14.68,"v":211400},{"d":"2007-06-22","o":14.57,"h":14.96,"l":14.56,"c":14.71,"v":304900},{"d":"2007-06-25","o":14.75,"h":14.84,"l":14.45,"c":14.64,"v":217000},{"d":"2007-06-26","o":14.72,"h":15.42,"l":14.61,"c":15.19,"v":285300},{"d":"2007-06-27","o":15.03,"h":15.46,"l":14.94,"c":15.26,"v":174600},{"d":"2007-06-28","o":15.29,"h":15.45,"l":15.08,"c":15.32,"v":184300},{"d":"2007-06-29","o":15.52,"h":16.75,"l":15.5,"c":16.16,"v":597200},{"d":"2007-07-02","o":16.44,"h":16.75,"l":16.04,"c":16.27,"v":262800},{"d":"2007-07-03","o":16.35,"h":16.4,"l":16.18,"c":16.2,"v":101900},{"d":"2007-07-05","o":16.2,"h":16.2,"l":15.75,"c":16.04,"v":224700},{"d":"2007-07-06","o":16,"h":16.33,"l":15.87,"c":16.26,"v":116200},{"d":"2007-07-09","o":16.25,"h":16.26,"l":15.75,"c":15.87,"v":145300},{"d":"2007-07-10","o":15.68,"h":15.75,"l":15.2,"c":15.24,"v":153000},{"d":"2007-07-11","o":15.2,"h":15.8,"l":15.2,"c":15.7,"v":110000},{"d":"2007-07-12","o":15.86,"h":16.28,"l":15.63,"c":16,"v":173000},{"d":"2007-07-13","o":15.99,"h":16,"l":15.79,"c":15.8,"v":66700},{"d":"2007-07-16","o":15.71,"h":15.99,"l":15.61,"c":15.74,"v":82300},{"d":"2007-07-17","o":15.73,"h":15.98,"l":15.5,"c":15.79,"v":113700},{"d":"2007-07-18","o":15.66,"h":15.85,"l":15.29,"c":15.62,"v":111500},{"d":"2007-07-19","o":15.47,"h":15.69,"l":15.3,"c":15.63,"v":123800},{"d":"2007-07-20","o":15.6,"h":16,"l":15.27,"c":15.67,"v":170000},{"d":"2007-07-23","o":15.76,"h":16,"l":15.6,"c":15.64,"v":141700},{"d":"2007-07-24","o":15.4,"h":15.73,"l":15.09,"c":15.31,"v":224300},{"d":"2007-07-25","o":15.3,"h":15.41,"l":14.89,"c":15.17,"v":176400},{"d":"2007-07-26","o":15,"h":15,"l":14.37,"c":14.68,"v":205300},{"d":"2007-07-27","o":13.75,"h":14.28,"l":12.67,"c":12.82,"v":1106500},{"d":"2007-07-30","o":13.13,"h":13.44,"l":12.63,"c":12.9,"v":529900},{"d":"2007-07-31","o":13.18,"h":13.18,"l":12.4,"c":12.86,"v":808500},{"d":"2007-08-01","o":12.8,"h":12.9,"l":12.24,"c":12.65,"v":546200},{"d":"2007-08-02","o":12.81,"h":12.85,"l":12.1,"c":12.68,"v":472200},{"d":"2007-08-03","o":12.7,"h":12.7,"l":12.1,"c":12.16,"v":462500},{"d":"2007-08-06","o":12.3,"h":12.3,"l":11.77,"c":11.96,"v":537800},{"d":"2007-08-07","o":11.81,"h":11.9,"l":11.42,"c":11.57,"v":345100},{"d":"2007-08-08","o":11.6,"h":13.32,"l":11.49,"c":13.07,"v":615600},{"d":"2007-08-09","o":12.54,"h":13,"l":12.19,"c":12.28,"v":623200},{"d":"2007-08-10","o":12.12,"h":12.88,"l":12,"c":12.53,"v":351900},{"d":"2007-08-13","o":12.75,"h":12.87,"l":11.84,"c":11.93,"v":350600},{"d":"2007-08-14","o":11.87,"h":12.09,"l":11.17,"c":11.26,"v":357700},{"d":"2007-08-15","o":11.16,"h":11.65,"l":11.1,"c":11.19,"v":218900},{"d":"2007-08-16","o":11.16,"h":12,"l":10.87,"c":12,"v":309100},{"d":"2007-08-17","o":12.36,"h":12.73,"l":11.92,"c":12.42,"v":256400},{"d":"2007-08-20","o":12.49,"h":12.5,"l":11.94,"c":12.35,"v":152200},{"d":"2007-08-21","o":12.41,"h":12.62,"l":12.21,"c":12.33,"v":91000},{"d":"2007-08-22","o":12.5,"h":12.76,"l":12.21,"c":12.5,"v":172600},{"d":"2007-08-23","o":12.5,"h":12.5,"l":11.85,"c":12.05,"v":192400},{"d":"2007-08-24","o":12.03,"h":12.44,"l":11.87,"c":12.37,"v":259200},{"d":"2007-08-27","o":12.31,"h":12.42,"l":11.96,"c":12.02,"v":106200},{"d":"2007-08-28","o":11.92,"h":12.25,"l":11.85,"c":12.06,"v":260300},{"d":"2007-08-29","o":12.01,"h":14.25,"l":12.01,"c":14.22,"v":1345600},{"d":"2007-08-30","o":14,"h":15.01,"l":13.75,"c":14.68,"v":749400},{"d":"2007-08-31","o":14.45,"h":15.14,"l":14.41,"c":14.98,"v":267600},{"d":"2007-09-04","o":14.95,"h":15.73,"l":14.95,"c":15.44,"v":343100},{"d":"2007-09-05","o":15.31,"h":15.67,"l":15.05,"c":15.62,"v":361000},{"d":"2007-09-06","o":15.67,"h":15.88,"l":15.41,"c":15.82,"v":356500},{"d":"2007-09-07","o":15.5,"h":15.5,"l":14.58,"c":14.64,"v":674400},{"d":"2007-09-10","o":14.78,"h":14.79,"l":13.93,"c":14.25,"v":267000},{"d":"2007-09-11","o":14.3,"h":14.87,"l":14.27,"c":14.74,"v":201300},{"d":"2007-09-12","o":14.71,"h":14.75,"l":14.11,"c":14.18,"v":189500},{"d":"2007-09-13","o":14.32,"h":14.39,"l":13.92,"c":14.12,"v":115500},{"d":"2007-09-14","o":13.92,"h":14.11,"l":13.92,"c":14.09,"v":119200},{"d":"2007-09-17","o":13.92,"h":14.04,"l":13.23,"c":13.38,"v":188100},{"d":"2007-09-18","o":13.55,"h":14.49,"l":13.29,"c":14.43,"v":211300},{"d":"2007-09-19","o":14.6,"h":15,"l":14.23,"c":14.6,"v":184100},{"d":"2007-09-20","o":14.53,"h":14.68,"l":14.25,"c":14.39,"v":141400},{"d":"2007-09-21","o":14.53,"h":15.5,"l":14.53,"c":14.82,"v":330400},{"d":"2007-09-24","o":14.79,"h":14.87,"l":14.24,"c":14.35,"v":574600},{"d":"2007-09-25","o":14.23,"h":14.39,"l":14.1,"c":14.34,"v":98500},{"d":"2007-09-26","o":14.46,"h":14.91,"l":14.4,"c":14.55,"v":102300},{"d":"2007-09-27","o":14.64,"h":14.91,"l":14.5,"c":14.72,"v":142900},{"d":"2007-09-28","o":14.68,"h":14.86,"l":14.62,"c":14.68,"v":132300},{"d":"2007-10-01","o":14.77,"h":15.4,"l":14.57,"c":15.16,"v":258000},{"d":"2007-10-02","o":15,"h":15.99,"l":14.91,"c":15.56,"v":263900},{"d":"2007-10-03","o":15.5,"h":15.55,"l":15.07,"c":15.41,"v":169600},{"d":"2007-10-04","o":15.41,"h":15.74,"l":15.14,"c":15.2,"v":109200},{"d":"2007-10-05","o":15.39,"h":16.18,"l":15.07,"c":15.97,"v":294800},{"d":"2007-10-08","o":16.09,"h":16.09,"l":15.69,"c":15.97,"v":70500},{"d":"2007-10-09","o":15.98,"h":16.25,"l":15.81,"c":16.2,"v":218100},{"d":"2007-10-10","o":16.11,"h":16.15,"l":15.84,"c":16.14,"v":260400},{"d":"2007-10-11","o":16.16,"h":16.18,"l":15.77,"c":15.99,"v":237900},{"d":"2007-10-12","o":15.95,"h":16.35,"l":15.95,"c":16.29,"v":126500},{"d":"2007-10-15","o":16.35,"h":16.56,"l":16.26,"c":16.53,"v":393800},{"d":"2007-10-16","o":16.33,"h":16.6,"l":16.33,"c":16.54,"v":286100},{"d":"2007-10-17","o":16.66,"h":16.72,"l":16.12,"c":16.51,"v":281300},{"d":"2007-10-18","o":16.46,"h":16.59,"l":16.08,"c":16.4,"v":155800},{"d":"2007-10-19","o":16.37,"h":16.37,"l":15.56,"c":15.6,"v":148000},{"d":"2007-10-22","o":15.46,"h":16.15,"l":15.2,"c":16.01,"v":113300},{"d":"2007-10-23","o":16.08,"h":16.08,"l":15.63,"c":15.98,"v":65900},{"d":"2007-10-24","o":15.83,"h":15.87,"l":15.04,"c":15.4,"v":181200},{"d":"2007-10-25","o":15.39,"h":16.31,"l":15.32,"c":15.63,"v":143900},{"d":"2007-10-26","o":15.63,"h":16.87,"l":15.22,"c":16.79,"v":330400},{"d":"2007-10-29","o":16.84,"h":17.11,"l":16.3,"c":16.62,"v":199900},{"d":"2007-10-30","o":16.58,"h":16.66,"l":16.2,"c":16.27,"v":89200},{"d":"2007-10-31","o":16.37,"h":16.8,"l":15.79,"c":16.51,"v":265800},{"d":"2007-11-01","o":16.56,"h":16.56,"l":15.4,"c":15.71,"v":317400},{"d":"2007-11-02","o":15.88,"h":15.88,"l":15.3,"c":15.61,"v":286300},{"d":"2007-11-05","o":15.37,"h":15.88,"l":15.33,"c":15.83,"v":163100},{"d":"2007-11-06","o":15.85,"h":16.19,"l":15.53,"c":16.05,"v":188300},{"d":"2007-11-07","o":15.82,"h":16.1,"l":15.13,"c":15.28,"v":166600},{"d":"2007-11-08","o":15.42,"h":15.42,"l":13.92,"c":14.08,"v":448700},{"d":"2007-11-09","o":13.92,"h":14.83,"l":13.68,"c":14.69,"v":343300},{"d":"2007-11-12","o":14.7,"h":14.7,"l":14.41,"c":14.47,"v":381400},{"d":"2007-11-13","o":14.58,"h":15.49,"l":14.54,"c":15.19,"v":500700},{"d":"2007-11-14","o":15.26,"h":15.64,"l":15.03,"c":15.55,"v":242700},{"d":"2007-11-15","o":15.44,"h":17.92,"l":15.41,"c":17.15,"v":844400},{"d":"2007-11-16","o":11.77,"h":11.85,"l":10.54,"c":11.37,"v":3340600},{"d":"2007-11-19","o":11.3,"h":11.3,"l":9.89,"c":10.02,"v":1315000},{"d":"2007-11-20","o":10.24,"h":10.4,"l":9.51,"c":10.03,"v":750500},{"d":"2007-11-21","o":9.95,"h":10.05,"l":9.68,"c":9.93,"v":450600},{"d":"2007-11-23","o":9.99,"h":9.99,"l":9.77,"c":9.82,"v":174800},{"d":"2007-11-26","o":9.78,"h":9.84,"l":8.96,"c":8.97,"v":461600},{"d":"2007-11-27","o":8.98,"h":9.25,"l":8.6,"c":9.2,"v":381100},{"d":"2007-11-28","o":9.28,"h":9.91,"l":9.26,"c":9.73,"v":265100},{"d":"2007-11-29","o":9.8,"h":9.84,"l":9.34,"c":9.46,"v":203200},{"d":"2007-11-30","o":9.58,"h":9.59,"l":9.12,"c":9.22,"v":408000},{"d":"2007-12-03","o":9.35,"h":9.35,"l":8.62,"c":8.7,"v":307600},{"d":"2007-12-04","o":8.61,"h":8.84,"l":8.42,"c":8.75,"v":322900},{"d":"2007-12-05","o":8.73,"h":9.18,"l":8.73,"c":9.02,"v":273300},{"d":"2007-12-06","o":9.15,"h":10.39,"l":8.94,"c":10.35,"v":374300},{"d":"2007-12-07","o":10.35,"h":10.65,"l":10.01,"c":10.35,"v":255000},{"d":"2007-12-10","o":10.22,"h":10.3,"l":9.68,"c":9.72,"v":288400},{"d":"2007-12-11","o":9.79,"h":10.19,"l":9.22,"c":9.22,"v":228600},{"d":"2007-12-12","o":9.42,"h":9.74,"l":9.16,"c":9.45,"v":286600},{"d":"2007-12-13","o":9.35,"h":9.59,"l":8.98,"c":9.49,"v":229700},{"d":"2007-12-14","o":9.36,"h":9.81,"l":9.26,"c":9.26,"v":123900},{"d":"2007-12-17","o":9.35,"h":9.52,"l":9,"c":9.01,"v":184200},{"d":"2007-12-18","o":9.08,"h":9.14,"l":8.82,"c":9.04,"v":200700},{"d":"2007-12-19","o":9.01,"h":9.07,"l":8.91,"c":8.98,"v":402300},{"d":"2007-12-20","o":9.07,"h":9.07,"l":8.71,"c":8.98,"v":249600},{"d":"2007-12-21","o":9.19,"h":9.19,"l":8.94,"c":8.99,"v":668000},{"d":"2007-12-24","o":9.13,"h":9.26,"l":8.9,"c":9.15,"v":288200},{"d":"2007-12-26","o":9.09,"h":9.24,"l":8.86,"c":9.23,"v":485500},{"d":"2007-12-27","o":9.12,"h":9.25,"l":8.59,"c":8.61,"v":318100},{"d":"2007-12-28","o":8.64,"h":8.95,"l":8.62,"c":8.71,"v":280600},{"d":"2007-12-31","o":8.8,"h":9.11,"l":8.44,"c":8.98,"v":488400},{"d":"2008-01-02","o":9.05,"h":9.3,"l":8.57,"c":8.68,"v":240800},{"d":"2008-01-03","o":8.68,"h":8.89,"l":8.6,"c":8.61,"v":178200},{"d":"2008-01-04","o":8.51,"h":8.71,"l":8.3,"c":8.3,"v":274600},{"d":"2008-01-07","o":8.36,"h":8.67,"l":8.09,"c":8.49,"v":375400},{"d":"2008-01-08","o":8.51,"h":8.85,"l":8,"c":8.05,"v":249500},{"d":"2008-01-09","o":8.02,"h":8.28,"l":7.63,"c":8.09,"v":301900},{"d":"2008-01-10","o":8.09,"h":8.67,"l":7.88,"c":8.49,"v":330600},{"d":"2008-01-11","o":8.49,"h":8.87,"l":8.43,"c":8.51,"v":406800},{"d":"2008-01-14","o":8.58,"h":8.79,"l":8.3,"c":8.71,"v":191000},{"d":"2008-01-15","o":8.59,"h":8.69,"l":8.15,"c":8.34,"v":227300},{"d":"2008-01-16","o":8.33,"h":9.26,"l":8.2,"c":9.21,"v":334300},{"d":"2008-01-17","o":9.22,"h":9.22,"l":8.43,"c":8.53,"v":216300},{"d":"2008-01-18","o":8.44,"h":8.85,"l":8.12,"c":8.31,"v":288800},{"d":"2008-01-22","o":7.85,"h":8.25,"l":7.85,"c":8,"v":198200},{"d":"2008-01-23","o":7.8,"h":8.5,"l":7.75,"c":8.29,"v":287900},{"d":"2008-01-24","o":8.36,"h":8.4,"l":7.94,"c":8.15,"v":226400},{"d":"2008-01-25","o":8.28,"h":8.39,"l":7.91,"c":8.02,"v":99800},{"d":"2008-01-28","o":8,"h":8.07,"l":7.83,"c":8.07,"v":193200},{"d":"2008-01-29","o":8.1,"h":8.1,"l":7.7,"c":7.84,"v":142100},{"d":"2008-01-30","o":7.77,"h":7.9,"l":7.48,"c":7.58,"v":248700},{"d":"2008-01-31","o":7.43,"h":7.59,"l":7.25,"c":7.45,"v":236100},{"d":"2008-02-01","o":7.46,"h":7.75,"l":7.38,"c":7.45,"v":335500},{"d":"2008-02-04","o":7.45,"h":7.55,"l":7.34,"c":7.38,"v":113800},{"d":"2008-02-05","o":7.25,"h":7.44,"l":6.98,"c":7.15,"v":215100},{"d":"2008-02-06","o":7.22,"h":7.24,"l":6.63,"c":6.65,"v":279800},{"d":"2008-02-07","o":6.61,"h":7,"l":6.29,"c":6.86,"v":669300},{"d":"2008-02-08","o":6.83,"h":7.11,"l":6.6,"c":6.75,"v":224600},{"d":"2008-02-11","o":6.77,"h":7,"l":6.75,"c":6.95,"v":312000},{"d":"2008-02-12","o":6.98,"h":7.13,"l":6.92,"c":6.94,"v":151400},{"d":"2008-02-13","o":7.02,"h":7.21,"l":6.73,"c":7.2,"v":187600},{"d":"2008-02-14","o":7.15,"h":7.24,"l":6.89,"c":6.9,"v":170500},{"d":"2008-02-15","o":6.83,"h":7,"l":6.7,"c":6.84,"v":114400},{"d":"2008-02-19","o":7.03,"h":7.07,"l":6.79,"c":6.85,"v":109900},{"d":"2008-02-20","o":6.82,"h":7.1,"l":6.78,"c":7.1,"v":133100},{"d":"2008-02-21","o":7.12,"h":7.25,"l":6.95,"c":7.02,"v":181100},{"d":"2008-02-22","o":7.15,"h":7.43,"l":6.9,"c":7.25,"v":352600},{"d":"2008-02-25","o":7.26,"h":7.34,"l":7.02,"c":7.26,"v":102700},{"d":"2008-02-26","o":7.24,"h":7.4,"l":7.03,"c":7.32,"v":222900},{"d":"2008-02-27","o":7.23,"h":7.68,"l":7.18,"c":7.65,"v":223800},{"d":"2008-02-28","o":7.6,"h":7.62,"l":7.03,"c":7.03,"v":173300},{"d":"2008-02-29","o":7,"h":7.1,"l":6.51,"c":6.53,"v":267500},{"d":"2008-03-03","o":6.52,"h":6.6,"l":6.14,"c":6.27,"v":235600},{"d":"2008-03-04","o":6.2,"h":6.22,"l":5.83,"c":5.95,"v":374500},{"d":"2008-03-05","o":5.99,"h":6.09,"l":5.92,"c":5.94,"v":98100},{"d":"2008-03-06","o":5.9,"h":6.04,"l":5.5,"c":5.53,"v":221400},{"d":"2008-03-07","o":5.5,"h":5.73,"l":5.19,"c":5.31,"v":241300},{"d":"2008-03-10","o":5.34,"h":5.43,"l":5.26,"c":5.28,"v":138500},{"d":"2008-03-11","o":5.44,"h":5.75,"l":5.24,"c":5.61,"v":212700},{"d":"2008-03-12","o":5.71,"h":5.74,"l":5.53,"c":5.53,"v":148400},{"d":"2008-03-13","o":5.46,"h":5.48,"l":5.32,"c":5.39,"v":241200},{"d":"2008-03-14","o":5.44,"h":5.44,"l":4.94,"c":5.05,"v":160800},{"d":"2008-03-17","o":4.9,"h":4.9,"l":4.58,"c":4.85,"v":229300},{"d":"2008-03-18","o":4.98,"h":5.21,"l":4.77,"c":5.18,"v":518800},{"d":"2008-03-19","o":5.25,"h":5.35,"l":4.82,"c":4.86,"v":127100},{"d":"2008-03-20","o":4.96,"h":5.55,"l":4.91,"c":5.47,"v":488500},{"d":"2008-03-24","o":5.5,"h":5.51,"l":5.25,"c":5.43,"v":115800},{"d":"2008-03-25","o":5.39,"h":6.01,"l":5.39,"c":5.72,"v":213900},{"d":"2008-03-26","o":5.75,"h":5.85,"l":5.68,"c":5.7,"v":179000},{"d":"2008-03-27","o":5.7,"h":5.9,"l":5.61,"c":5.88,"v":119300},{"d":"2008-03-28","o":5.9,"h":5.97,"l":5.68,"c":5.75,"v":111200},{"d":"2008-03-31","o":5.78,"h":5.95,"l":5.66,"c":5.75,"v":130200},{"d":"2008-04-01","o":5.65,"h":6.2,"l":5.65,"c":6.14,"v":233700},{"d":"2008-04-02","o":6.13,"h":6.56,"l":6.13,"c":6.37,"v":159400},{"d":"2008-04-03","o":6.33,"h":6.41,"l":6.08,"c":6.11,"v":160300},{"d":"2008-04-04","o":6.13,"h":6.15,"l":5.95,"c":6.04,"v":90700},{"d":"2008-04-07","o":6.16,"h":6.25,"l":6,"c":6,"v":64700},{"d":"2008-04-08","o":5.94,"h":6.07,"l":5.77,"c":5.9,"v":182500},{"d":"2008-04-09","o":5.88,"h":6.7,"l":5.85,"c":5.87,"v":264900},{"d":"2008-04-10","o":5.87,"h":6.36,"l":5.87,"c":5.98,"v":157100},{"d":"2008-04-11","o":5.9,"h":6.06,"l":5.52,"c":5.56,"v":157200},{"d":"2008-04-14","o":5.55,"h":5.55,"l":5.3,"c":5.3,"v":123900},{"d":"2008-04-15","o":5.33,"h":5.45,"l":5.22,"c":5.42,"v":146100},{"d":"2008-04-16","o":5.5,"h":5.87,"l":5.45,"c":5.8,"v":136800},{"d":"2008-04-17","o":5.79,"h":5.98,"l":5.71,"c":5.9,"v":151700},{"d":"2008-04-18","o":6.06,"h":6.26,"l":5.96,"c":6.25,"v":164100},{"d":"2008-04-21","o":6.19,"h":6.25,"l":5.98,"c":6.2,"v":68200},{"d":"2008-04-22","o":6.16,"h":6.19,"l":5.99,"c":6.06,"v":77600},{"d":"2008-04-23","o":6.1,"h":6.24,"l":5.97,"c":6.14,"v":111400},{"d":"2008-04-24","o":6.22,"h":6.55,"l":5.97,"c":6.4,"v":175500},{"d":"2008-04-25","o":6,"h":6.02,"l":5.19,"c":5.57,"v":474300},{"d":"2008-04-28","o":5.54,"h":5.62,"l":5.35,"c":5.44,"v":93100},{"d":"2008-04-29","o":5.41,"h":5.43,"l":5.25,"c":5.28,"v":125900},{"d":"2008-04-30","o":5.29,"h":5.45,"l":5.22,"c":5.32,"v":123600},{"d":"2008-05-01","o":5.31,"h":5.36,"l":5.2,"c":5.25,"v":143500},{"d":"2008-05-02","o":5.33,"h":5.33,"l":5.13,"c":5.15,"v":122700},{"d":"2008-05-05","o":5.15,"h":5.33,"l":5.14,"c":5.23,"v":139300},{"d":"2008-05-06","o":5.2,"h":5.8,"l":5.16,"c":5.76,"v":198000},{"d":"2008-05-07","o":5.76,"h":5.86,"l":5.35,"c":5.37,"v":70600},{"d":"2008-05-08","o":5.38,"h":5.53,"l":5.32,"c":5.45,"v":87100},{"d":"2008-05-09","o":5.4,"h":5.57,"l":5.38,"c":5.49,"v":84600},{"d":"2008-05-12","o":5.51,"h":5.54,"l":5.41,"c":5.44,"v":87000},{"d":"2008-05-13","o":5.46,"h":5.5,"l":5.27,"c":5.46,"v":113500},{"d":"2008-05-14","o":5.48,"h":5.48,"l":5.25,"c":5.28,"v":89000},{"d":"2008-05-15","o":5.27,"h":5.38,"l":5.25,"c":5.36,"v":69900},{"d":"2008-05-16","o":5.41,"h":5.42,"l":5.22,"c":5.42,"v":91100},{"d":"2008-05-19","o":5.41,"h":5.41,"l":5.13,"c":5.2,"v":86000},{"d":"2008-05-20","o":5.17,"h":5.3,"l":5.01,"c":5.09,"v":100300},{"d":"2008-05-21","o":5.09,"h":5.1,"l":4.89,"c":4.92,"v":102700},{"d":"2008-05-22","o":4.92,"h":5.17,"l":4.85,"c":5.11,"v":94600},{"d":"2008-05-23","o":5.08,"h":5.08,"l":4.82,"c":4.82,"v":65500},{"d":"2008-05-27","o":4.82,"h":4.89,"l":4.6,"c":4.65,"v":154400},{"d":"2008-05-28","o":4.65,"h":4.96,"l":4.62,"c":4.95,"v":92700},{"d":"2008-05-29","o":4.92,"h":5.4,"l":4.92,"c":5.38,"v":109400},{"d":"2008-05-30","o":5.39,"h":5.63,"l":5.3,"c":5.43,"v":150900},{"d":"2008-06-02","o":5.4,"h":5.59,"l":5.28,"c":5.41,"v":76400},{"d":"2008-06-03","o":5.47,"h":5.59,"l":5,"c":5.04,"v":98100},{"d":"2008-06-04","o":5,"h":5.15,"l":4.82,"c":4.97,"v":144800},{"d":"2008-06-05","o":4.98,"h":5.31,"l":4.98,"c":5.21,"v":123700},{"d":"2008-06-06","o":5.16,"h":5.2,"l":4.85,"c":4.93,"v":148600},{"d":"2008-06-09","o":4.99,"h":5.22,"l":4.99,"c":5.13,"v":157800},{"d":"2008-06-10","o":5.05,"h":5.06,"l":4.86,"c":4.98,"v":85000},{"d":"2008-06-11","o":4.96,"h":5.11,"l":4.87,"c":4.89,"v":154100},{"d":"2008-06-12","o":4.94,"h":4.99,"l":4.71,"c":4.8,"v":155200},{"d":"2008-06-13","o":4.85,"h":4.99,"l":4.76,"c":4.94,"v":83700},{"d":"2008-06-16","o":4.9,"h":4.92,"l":4.78,"c":4.86,"v":133000},{"d":"2008-06-17","o":4.83,"h":5,"l":4.83,"c":4.86,"v":48900},{"d":"2008-06-18","o":4.81,"h":4.9,"l":4.75,"c":4.83,"v":103900},{"d":"2008-06-19","o":4.78,"h":4.89,"l":4.62,"c":4.8,"v":199400},{"d":"2008-06-20","o":4.75,"h":4.89,"l":4.65,"c":4.76,"v":339400},{"d":"2008-06-23","o":4.77,"h":4.77,"l":4.37,"c":4.37,"v":179700},{"d":"2008-06-24","o":4.32,"h":4.61,"l":4.2,"c":4.34,"v":101000},{"d":"2008-06-25","o":4.34,"h":4.81,"l":4.33,"c":4.71,"v":320800},{"d":"2008-06-26","o":4.64,"h":4.85,"l":4.63,"c":4.76,"v":215500},{"d":"2008-06-27","o":4.73,"h":5.05,"l":4.4,"c":4.4,"v":3535500},{"d":"2008-06-30","o":4.44,"h":4.75,"l":4.33,"c":4.48,"v":215700},{"d":"2008-07-01","o":4.43,"h":4.62,"l":4.21,"c":4.21,"v":200400},{"d":"2008-07-02","o":4.23,"h":4.41,"l":4.23,"c":4.23,"v":87900},{"d":"2008-07-03","o":4.24,"h":4.4,"l":4.19,"c":4.39,"v":75900},{"d":"2008-07-07","o":4.4,"h":4.59,"l":4.22,"c":4.47,"v":109900},{"d":"2008-07-08","o":4.43,"h":4.71,"l":4.15,"c":4.57,"v":203300},{"d":"2008-07-09","o":4.54,"h":4.54,"l":4.44,"c":4.47,"v":73200},{"d":"2008-07-10","o":4.4,"h":4.9,"l":4.37,"c":4.76,"v":280700},{"d":"2008-07-11","o":4.75,"h":5.14,"l":4.68,"c":4.74,"v":200700},{"d":"2008-07-14","o":4.84,"h":5.04,"l":4.74,"c":4.84,"v":87000},{"d":"2008-07-15","o":4.79,"h":4.83,"l":4.5,"c":4.55,"v":226500},{"d":"2008-07-16","o":4.55,"h":4.76,"l":4.47,"c":4.69,"v":58800},{"d":"2008-07-17","o":4.69,"h":4.85,"l":4.61,"c":4.75,"v":121200},{"d":"2008-07-18","o":4.88,"h":4.89,"l":4.27,"c":4.63,"v":225400},{"d":"2008-07-21","o":4.74,"h":4.92,"l":4.67,"c":4.76,"v":133400},{"d":"2008-07-22","o":4.8,"h":5.2,"l":4.73,"c":5.08,"v":179400},{"d":"2008-07-23","o":5.2,"h":5.2,"l":4.85,"c":5.03,"v":152600},{"d":"2008-07-24","o":5.16,"h":5.17,"l":4.95,"c":5,"v":62900},{"d":"2008-07-25","o":4.79,"h":4.79,"l":4.05,"c":4.19,"v":504600},{"d":"2008-07-28","o":4.15,"h":4.46,"l":4.01,"c":4.19,"v":211100},{"d":"2008-07-29","o":4.28,"h":4.44,"l":4.1,"c":4.33,"v":125700},{"d":"2008-07-30","o":4.32,"h":4.37,"l":4.05,"c":4.34,"v":207600},{"d":"2008-07-31","o":4.26,"h":4.28,"l":4.04,"c":4.21,"v":144400},{"d":"2008-08-01","o":4.14,"h":4.24,"l":4.03,"c":4.21,"v":122400},{"d":"2008-08-04","o":4.25,"h":4.25,"l":4.05,"c":4.11,"v":62600},{"d":"2008-08-05","o":4.18,"h":4.21,"l":4.05,"c":4.14,"v":144600},{"d":"2008-08-06","o":4.14,"h":4.19,"l":4.05,"c":4.13,"v":121100},{"d":"2008-08-07","o":4.17,"h":4.21,"l":4.11,"c":4.18,"v":111400},{"d":"2008-08-08","o":4.18,"h":4.21,"l":4.11,"c":4.17,"v":59300},{"d":"2008-08-11","o":4.21,"h":4.25,"l":4.11,"c":4.22,"v":88700},{"d":"2008-08-12","o":4.17,"h":4.34,"l":4.07,"c":4.08,"v":65500},{"d":"2008-08-13","o":4.09,"h":4.21,"l":4.03,"c":4.18,"v":115600},{"d":"2008-08-14","o":4.11,"h":4.29,"l":4.11,"c":4.2,"v":86300},{"d":"2008-08-15","o":4.08,"h":4.16,"l":4.05,"c":4.07,"v":72000},{"d":"2008-08-18","o":4.14,"h":4.23,"l":4.09,"c":4.09,"v":98700},{"d":"2008-08-19","o":4.11,"h":4.15,"l":3.86,"c":3.96,"v":105000},{"d":"2008-08-20","o":3.99,"h":3.99,"l":3.66,"c":3.71,"v":94000},{"d":"2008-08-21","o":3.92,"h":3.92,"l":3.56,"c":3.6,"v":112200},{"d":"2008-08-22","o":3.62,"h":3.67,"l":3.5,"c":3.59,"v":46500},{"d":"2008-08-25","o":3.61,"h":3.8,"l":3.61,"c":3.65,"v":65300},{"d":"2008-08-26","o":3.67,"h":3.73,"l":3.55,"c":3.6,"v":51600},{"d":"2008-08-27","o":3.71,"h":3.95,"l":3.56,"c":3.89,"v":259400},{"d":"2008-08-28","o":3.95,"h":3.98,"l":3.87,"c":3.95,"v":64900},{"d":"2008-08-29","o":3.98,"h":4.04,"l":3.88,"c":3.99,"v":28000},{"d":"2008-09-02","o":4,"h":4,"l":3.86,"c":3.95,"v":67500},{"d":"2008-09-03","o":3.98,"h":4.03,"l":3.95,"c":3.99,"v":48600},{"d":"2008-09-04","o":4,"h":4.09,"l":3.94,"c":3.99,"v":47400},{"d":"2008-09-05","o":3.95,"h":4.03,"l":3.95,"c":3.97,"v":30800},{"d":"2008-09-08","o":4,"h":4.2,"l":3.95,"c":4.2,"v":68900},{"d":"2008-09-09","o":4.26,"h":4.26,"l":3.95,"c":4.05,"v":88100},{"d":"2008-09-10","o":4.06,"h":4.1,"l":3.95,"c":4.03,"v":49300},{"d":"2008-09-11","o":3.95,"h":4.1,"l":3.77,"c":4.09,"v":65000},{"d":"2008-09-12","o":3.98,"h":4.12,"l":3.95,"c":4.12,"v":31100},{"d":"2008-09-15","o":3.89,"h":4.04,"l":3.72,"c":3.81,"v":55700},{"d":"2008-09-16","o":3.75,"h":3.95,"l":3.67,"c":3.87,"v":59500},{"d":"2008-09-17","o":3.76,"h":4.29,"l":3.76,"c":4.19,"v":278100},{"d":"2008-09-18","o":4.06,"h":4.67,"l":3.98,"c":4.38,"v":186100},{"d":"2008-09-19","o":4.67,"h":4.67,"l":4.32,"c":4.38,"v":122800},{"d":"2008-09-22","o":4.25,"h":4.39,"l":4.08,"c":4.15,"v":67600},{"d":"2008-09-23","o":4.15,"h":4.39,"l":4.1,"c":4.21,"v":67600},{"d":"2008-09-24","o":4.31,"h":4.31,"l":3.95,"c":4.08,"v":133400},{"d":"2008-09-25","o":4.06,"h":4.06,"l":3.7,"c":3.8,"v":456600},{"d":"2008-09-26","o":3.76,"h":3.8,"l":3.45,"c":3.73,"v":423700},{"d":"2008-09-29","o":3.73,"h":4.5,"l":2.98,"c":3.27,"v":185000},{"d":"2008-09-30","o":3.29,"h":3.52,"l":2.99,"c":3.02,"v":288100},{"d":"2008-10-01","o":3.03,"h":3.17,"l":2.99,"c":3.01,"v":241800},{"d":"2008-10-02","o":3.05,"h":3.06,"l":2.89,"c":3.02,"v":192000},{"d":"2008-10-03","o":3.05,"h":3.06,"l":2.89,"c":2.97,"v":73000},{"d":"2008-10-06","o":2.94,"h":2.95,"l":2.55,"c":2.74,"v":339700},{"d":"2008-10-07","o":2.99,"h":3.04,"l":2.6,"c":2.6,"v":142400},{"d":"2008-10-08","o":2.48,"h":2.86,"l":2.31,"c":2.7,"v":302600},{"d":"2008-10-09","o":2.75,"h":2.75,"l":2.51,"c":2.55,"v":98200},{"d":"2008-10-10","o":2.44,"h":2.58,"l":2.15,"c":2.4,"v":310300},{"d":"2008-10-13","o":2.54,"h":2.65,"l":2.16,"c":2.3,"v":107300},{"d":"2008-10-14","o":2.3,"h":2.4,"l":2.25,"c":2.29,"v":239700},{"d":"2008-10-15","o":2.34,"h":2.34,"l":2.09,"c":2.11,"v":331500},{"d":"2008-10-16","o":2.12,"h":2.19,"l":2.01,"c":2.07,"v":179000},{"d":"2008-10-17","o":2.1,"h":2.69,"l":2.06,"c":2.16,"v":95700},{"d":"2008-10-20","o":2.24,"h":2.28,"l":2.17,"c":2.28,"v":71400},{"d":"2008-10-21","o":2.29,"h":2.36,"l":2.23,"c":2.34,"v":87600},{"d":"2008-10-22","o":2.22,"h":2.26,"l":2.04,"c":2.04,"v":107100},{"d":"2008-10-23","o":2.08,"h":2.18,"l":1.96,"c":2.01,"v":206700},{"d":"2008-10-24","o":1.96,"h":2.27,"l":1.96,"c":2.26,"v":61000},{"d":"2008-10-27","o":2.25,"h":2.25,"l":2.06,"c":2.1,"v":117900},{"d":"2008-10-28","o":2.08,"h":2.23,"l":2,"c":2.04,"v":51300},{"d":"2008-10-29","o":2.09,"h":2.15,"l":2.04,"c":2.1,"v":75200},{"d":"2008-10-30","o":2.2,"h":2.55,"l":2.15,"c":2.52,"v":123200},{"d":"2008-10-31","o":2.59,"h":2.6,"l":2.42,"c":2.58,"v":99600},{"d":"2008-11-03","o":2.59,"h":2.82,"l":2.44,"c":2.82,"v":384100},{"d":"2008-11-04","o":2.85,"h":2.95,"l":2.83,"c":2.9,"v":256700},{"d":"2008-11-05","o":2.82,"h":2.97,"l":2.82,"c":2.9,"v":113000},{"d":"2008-11-06","o":2.83,"h":3,"l":2.71,"c":2.92,"v":105600},{"d":"2008-11-07","o":2.96,"h":2.98,"l":2.77,"c":2.8,"v":33900},{"d":"2008-11-10","o":2.84,"h":3,"l":2.39,"c":2.62,"v":140500},{"d":"2008-11-11","o":2.54,"h":2.55,"l":2.38,"c":2.51,"v":47700},{"d":"2008-11-12","o":2.55,"h":2.55,"l":2.21,"c":2.41,"v":46900},{"d":"2008-11-13","o":2.49,"h":2.49,"l":2.21,"c":2.41,"v":35000},{"d":"2008-11-14","o":2.42,"h":2.52,"l":2.37,"c":2.38,"v":24800},{"d":"2008-11-17","o":2.27,"h":2.39,"l":2.27,"c":2.32,"v":21700},{"d":"2008-11-18","o":2.43,"h":2.6,"l":2.41,"c":2.5,"v":136800},{"d":"2008-11-19","o":2.49,"h":2.49,"l":2.28,"c":2.28,"v":28800},{"d":"2008-11-20","o":2.22,"h":2.24,"l":1.89,"c":2.02,"v":242200},{"d":"2008-11-21","o":1.87,"h":2.12,"l":1.87,"c":2.07,"v":368200},{"d":"2008-11-24","o":2.1,"h":2.16,"l":1.94,"c":2.12,"v":99400},{"d":"2008-11-25","o":2.17,"h":2.17,"l":2.05,"c":2.12,"v":127400},{"d":"2008-11-26","o":2.15,"h":2.5,"l":2.14,"c":2.5,"v":79800},{"d":"2008-11-28","o":2.5,"h":2.88,"l":2.43,"c":2.86,"v":42800},{"d":"2008-12-01","o":2.88,"h":3,"l":2.47,"c":2.47,"v":77300},{"d":"2008-12-02","o":2.5,"h":2.76,"l":2.2,"c":2.63,"v":89700},{"d":"2008-12-03","o":2.54,"h":2.66,"l":2.51,"c":2.64,"v":28900},{"d":"2008-12-04","o":2.72,"h":2.75,"l":2.53,"c":2.63,"v":240300},{"d":"2008-12-05","o":2.65,"h":2.65,"l":2.35,"c":2.39,"v":53700},{"d":"2008-12-08","o":2.5,"h":2.5,"l":2.29,"c":2.31,"v":56300},{"d":"2008-12-09","o":2.36,"h":2.5,"l":2.34,"c":2.39,"v":55200},{"d":"2008-12-10","o":2.57,"h":2.59,"l":2.29,"c":2.33,"v":25800},{"d":"2008-12-11","o":2.38,"h":2.4,"l":2.22,"c":2.35,"v":75200},{"d":"2008-12-12","o":2.34,"h":2.7,"l":2.31,"c":2.68,"v":80100},{"d":"2008-12-15","o":2.71,"h":2.89,"l":2.7,"c":2.84,"v":101300},{"d":"2008-12-16","o":2.85,"h":3.12,"l":2.85,"c":2.91,"v":204800},{"d":"2008-12-17","o":3.01,"h":3.01,"l":2.76,"c":2.8,"v":40200},{"d":"2008-12-18","o":2.89,"h":2.89,"l":2.75,"c":2.84,"v":86400},{"d":"2008-12-19","o":2.75,"h":2.85,"l":2.45,"c":2.5,"v":169200},{"d":"2008-12-22","o":2.49,"h":2.65,"l":2.36,"c":2.49,"v":60000},{"d":"2008-12-23","o":2.51,"h":2.61,"l":2.5,"c":2.51,"v":26900},{"d":"2008-12-24","o":2.84,"h":2.84,"l":2.6,"c":2.61,"v":27100},{"d":"2008-12-26","o":2.67,"h":2.68,"l":2.4,"c":2.53,"v":72800},{"d":"2008-12-29","o":2.42,"h":2.8,"l":2.42,"c":2.7,"v":82100},{"d":"2008-12-30","o":2.76,"h":3.1,"l":2.76,"c":3.02,"v":171600},{"d":"2008-12-31","o":3.06,"h":3.18,"l":3,"c":3.04,"v":99400},{"d":"2009-01-02","o":3.06,"h":3.68,"l":3.06,"c":3.5,"v":400700},{"d":"2009-01-05","o":3.63,"h":3.78,"l":3.56,"c":3.61,"v":104600},{"d":"2009-01-06","o":3.61,"h":3.78,"l":3.4,"c":3.74,"v":356800},{"d":"2009-01-07","o":3.63,"h":3.81,"l":3.52,"c":3.72,"v":78700},{"d":"2009-01-08","o":3.52,"h":3.79,"l":3.52,"c":3.74,"v":65200},{"d":"2009-01-09","o":3.68,"h":3.71,"l":3.5,"c":3.5,"v":36900},{"d":"2009-01-12","o":3.55,"h":3.55,"l":3.12,"c":3.2,"v":87300},{"d":"2009-01-13","o":3.16,"h":3.31,"l":3.08,"c":3.17,"v":39700},{"d":"2009-01-14","o":3.07,"h":3.14,"l":3.02,"c":3.02,"v":47800},{"d":"2009-01-15","o":3.17,"h":3.21,"l":2.9,"c":3.01,"v":87300},{"d":"2009-01-16","o":3.09,"h":3.2,"l":2.85,"c":3,"v":59800},{"d":"2009-01-20","o":3,"h":3.15,"l":2.95,"c":2.97,"v":47500},{"d":"2009-01-21","o":2.93,"h":3.08,"l":2.85,"c":3.06,"v":49200},{"d":"2009-01-22","o":3.01,"h":3.04,"l":2.9,"c":2.93,"v":33300},{"d":"2009-01-23","o":2.82,"h":3.08,"l":2.8,"c":2.99,"v":72800},{"d":"2009-01-26","o":2.97,"h":3.35,"l":2.97,"c":3.25,"v":67800},{"d":"2009-01-27","o":3.4,"h":3.4,"l":3.11,"c":3.17,"v":75200},{"d":"2009-01-28","o":3.2,"h":3.35,"l":3.15,"c":3.26,"v":50400},{"d":"2009-01-29","o":3.29,"h":3.32,"l":3.16,"c":3.19,"v":44200},{"d":"2009-01-30","o":3.2,"h":3.25,"l":3.1,"c":3.16,"v":36600},{"d":"2009-02-02","o":3.15,"h":3.37,"l":3.06,"c":3.36,"v":68200},{"d":"2009-02-03","o":3.35,"h":3.42,"l":3.2,"c":3.3,"v":125400},{"d":"2009-02-04","o":3.38,"h":3.39,"l":3.12,"c":3.3,"v":112100},{"d":"2009-02-05","o":3.22,"h":3.93,"l":3.22,"c":3.52,"v":77400},{"d":"2009-02-06","o":3.58,"h":3.64,"l":3.51,"c":3.55,"v":43800},{"d":"2009-02-09","o":3.61,"h":3.62,"l":3.47,"c":3.49,"v":187900},{"d":"2009-02-10","o":3.45,"h":3.52,"l":3.38,"c":3.4,"v":58100},{"d":"2009-02-11","o":3.37,"h":3.5,"l":3.35,"c":3.41,"v":80800},{"d":"2009-02-12","o":3.38,"h":3.56,"l":3.31,"c":3.46,"v":75900},{"d":"2009-02-13","o":3.52,"h":3.58,"l":3.37,"c":3.57,"v":112400},{"d":"2009-02-17","o":3.36,"h":3.53,"l":3.25,"c":3.48,"v":52600},{"d":"2009-02-18","o":3.5,"h":3.79,"l":3.44,"c":3.54,"v":228400},{"d":"2009-02-19","o":3.6,"h":3.68,"l":3.5,"c":3.6,"v":239800},{"d":"2009-02-20","o":3.9,"h":3.9,"l":3.36,"c":3.5,"v":86900},{"d":"2009-02-23","o":3.5,"h":3.52,"l":3.09,"c":3.35,"v":84100},{"d":"2009-02-24","o":3.32,"h":3.32,"l":3.12,"c":3.3,"v":54000},{"d":"2009-02-25","o":3.17,"h":3.44,"l":3.1,"c":3.35,"v":91700},{"d":"2009-02-26","o":3.33,"h":3.39,"l":2.97,"c":3,"v":63300},{"d":"2009-02-27","o":3.02,"h":3.14,"l":3.02,"c":3.11,"v":22100},{"d":"2009-03-02","o":3.08,"h":3.14,"l":2.81,"c":2.87,"v":97900},{"d":"2009-03-03","o":2.96,"h":2.97,"l":2.7,"c":2.76,"v":99000},{"d":"2009-03-04","o":2.83,"h":2.92,"l":2.64,"c":2.76,"v":69200},{"d":"2009-03-05","o":2.75,"h":2.85,"l":2.5,"c":2.72,"v":87600},{"d":"2009-03-06","o":2.9,"h":2.91,"l":2.49,"c":2.5,"v":107200},{"d":"2009-03-09","o":2.44,"h":2.5,"l":2.14,"c":2.24,"v":172900},{"d":"2009-03-10","o":2.28,"h":2.79,"l":2.21,"c":2.79,"v":148300},{"d":"2009-03-11","o":2.78,"h":3.38,"l":2.51,"c":2.85,"v":147400},{"d":"2009-03-12","o":2.95,"h":3.07,"l":2.94,"c":3.04,"v":48100},{"d":"2009-03-13","o":3.1,"h":3.19,"l":2.92,"c":2.95,"v":51700},{"d":"2009-03-16","o":2.94,"h":2.98,"l":2.71,"c":2.84,"v":78100},{"d":"2009-03-17","o":3.18,"h":3.37,"l":2.86,"c":3.32,"v":238800},{"d":"2009-03-18","o":3.34,"h":3.66,"l":3.3,"c":3.64,"v":174400},{"d":"2009-03-19","o":3.65,"h":3.75,"l":3.57,"c":3.57,"v":232400},{"d":"2009-03-20","o":3.58,"h":3.65,"l":3.13,"c":3.51,"v":125200},{"d":"2009-03-23","o":3.46,"h":3.89,"l":3.46,"c":3.76,"v":233900},{"d":"2009-03-24","o":3.47,"h":4.09,"l":3.47,"c":4.01,"v":214700},{"d":"2009-03-25","o":3.76,"h":4.5,"l":3.64,"c":4.16,"v":403100},{"d":"2009-03-26","o":4.02,"h":4.45,"l":4.02,"c":4.27,"v":538000},{"d":"2009-03-27","o":4.22,"h":4.28,"l":3.82,"c":4.08,"v":128300},{"d":"2009-03-30","o":4,"h":4.13,"l":3.79,"c":4.04,"v":71200},{"d":"2009-03-31","o":3.91,"h":4.26,"l":3.75,"c":4.08,"v":163300},{"d":"2009-04-01","o":4.05,"h":4.17,"l":3.96,"c":4.1,"v":124800},{"d":"2009-04-02","o":4.16,"h":4.32,"l":4.08,"c":4.2,"v":85300},{"d":"2009-04-03","o":4.2,"h":4.34,"l":4.17,"c":4.28,"v":40400},{"d":"2009-04-06","o":4.32,"h":4.32,"l":4.12,"c":4.23,"v":28700},{"d":"2009-04-07","o":4.17,"h":4.18,"l":3.95,"c":3.95,"v":52200},{"d":"2009-04-08","o":3.95,"h":4.03,"l":3.82,"c":4.01,"v":82100},{"d":"2009-04-09","o":4,"h":4.27,"l":3.97,"c":4.2,"v":116200},{"d":"2009-04-13","o":4.19,"h":4.25,"l":4.15,"c":4.19,"v":57200},{"d":"2009-04-14","o":4.01,"h":4.28,"l":4.01,"c":4.13,"v":47500},{"d":"2009-04-15","o":4.14,"h":4.2,"l":4,"c":4.01,"v":53500},{"d":"2009-04-16","o":4,"h":4.19,"l":3.91,"c":4.12,"v":69700},{"d":"2009-04-17","o":4.14,"h":4.5,"l":4.14,"c":4.36,"v":154300},{"d":"2009-04-20","o":4.19,"h":4.2,"l":4.09,"c":4.11,"v":55100},{"d":"2009-04-21","o":4.12,"h":4.28,"l":4.12,"c":4.25,"v":62100},{"d":"2009-04-22","o":4.16,"h":4.4,"l":4.16,"c":4.31,"v":61600},{"d":"2009-04-23","o":4.47,"h":4.47,"l":4.2,"c":4.34,"v":99700},{"d":"2009-04-24","o":4.38,"h":4.57,"l":3.9,"c":4.43,"v":301300},{"d":"2009-04-27","o":4.33,"h":4.4,"l":4.12,"c":4.21,"v":66000},{"d":"2009-04-28","o":4.2,"h":4.31,"l":4.02,"c":4.22,"v":59100},{"d":"2009-04-29","o":4.23,"h":4.37,"l":4.23,"c":4.3,"v":56200},{"d":"2009-04-30","o":4.34,"h":4.44,"l":4.25,"c":4.33,"v":69900},{"d":"2009-05-01","o":4.39,"h":4.43,"l":4.27,"c":4.43,"v":56600},{"d":"2009-05-04","o":4.43,"h":4.57,"l":4.37,"c":4.54,"v":88100},{"d":"2009-05-05","o":4.47,"h":4.62,"l":4.26,"c":4.57,"v":50600},{"d":"2009-05-06","o":4.6,"h":4.71,"l":4.53,"c":4.67,"v":63000},{"d":"2009-05-07","o":4.67,"h":4.7,"l":4.25,"c":4.43,"v":96300},{"d":"2009-05-08","o":4.45,"h":4.7,"l":4.37,"c":4.64,"v":68400},{"d":"2009-05-11","o":4.6,"h":4.7,"l":4.48,"c":4.64,"v":41500},{"d":"2009-05-12","o":4.63,"h":4.7,"l":4.49,"c":4.61,"v":22700},{"d":"2009-05-13","o":4.5,"h":4.61,"l":4.31,"c":4.35,"v":43900},{"d":"2009-05-14","o":4.44,"h":4.46,"l":4.22,"c":4.45,"v":40200},{"d":"2009-05-15","o":4.36,"h":4.55,"l":4.36,"c":4.46,"v":50500},{"d":"2009-05-18","o":4.47,"h":5.6,"l":4.47,"c":5.11,"v":368400},{"d":"2009-05-19","o":5.1,"h":5.37,"l":5.1,"c":5.27,"v":246300},{"d":"2009-05-20","o":5.22,"h":5.7,"l":5.22,"c":5.3,"v":227500},{"d":"2009-05-21","o":5.19,"h":5.28,"l":4.99,"c":5.02,"v":84400},{"d":"2009-05-22","o":5.1,"h":5.26,"l":5,"c":5,"v":99100},{"d":"2009-05-26","o":4.96,"h":5.24,"l":4.96,"c":5.05,"v":110200},{"d":"2009-05-27","o":5.06,"h":5.35,"l":5.06,"c":5.2,"v":87100},{"d":"2009-05-28","o":5.23,"h":5.4,"l":5.21,"c":5.36,"v":116700},{"d":"2009-05-29","o":5.38,"h":5.56,"l":5.28,"c":5.53,"v":161300},{"d":"2009-06-01","o":5.6,"h":5.82,"l":5.52,"c":5.7,"v":210100},{"d":"2009-06-02","o":5.55,"h":5.83,"l":5.55,"c":5.68,"v":109400},{"d":"2009-06-03","o":5.68,"h":5.81,"l":5.6,"c":5.7,"v":113300},{"d":"2009-06-04","o":5.75,"h":5.75,"l":5.43,"c":5.68,"v":184400},{"d":"2009-06-05","o":5.65,"h":5.9,"l":5.63,"c":5.85,"v":98500},{"d":"2009-06-08","o":5.77,"h":5.95,"l":5.63,"c":5.94,"v":132900},{"d":"2009-06-09","o":5.99,"h":6.58,"l":5.99,"c":6.58,"v":398500},{"d":"2009-06-10","o":6.61,"h":6.71,"l":6.46,"c":6.71,"v":251000},{"d":"2009-06-11","o":6.73,"h":6.75,"l":6.57,"c":6.75,"v":116500},{"d":"2009-06-12","o":6.64,"h":6.85,"l":6.62,"c":6.7,"v":183600},{"d":"2009-06-15","o":6.63,"h":6.84,"l":6.51,"c":6.65,"v":312000},{"d":"2009-06-16","o":6.7,"h":6.79,"l":6.53,"c":6.6,"v":220100},{"d":"2009-06-17","o":6.6,"h":6.69,"l":6.42,"c":6.5,"v":209300},{"d":"2009-06-18","o":6.41,"h":6.69,"l":6.41,"c":6.68,"v":148500},{"d":"2009-06-19","o":6.74,"h":7.04,"l":6.68,"c":7,"v":222400},{"d":"2009-06-22","o":7,"h":7.04,"l":6.85,"c":6.87,"v":228700},{"d":"2009-06-23","o":6.85,"h":6.98,"l":6.62,"c":6.73,"v":273000},{"d":"2009-06-24","o":6.71,"h":7.58,"l":6.7,"c":7.32,"v":635600},{"d":"2009-06-25","o":7.34,"h":7.41,"l":7.14,"c":7.37,"v":264200},{"d":"2009-06-26","o":7.39,"h":7.75,"l":7.02,"c":7.6,"v":5859800},{"d":"2009-06-29","o":7.6,"h":7.64,"l":7.34,"c":7.58,"v":428000},{"d":"2009-06-30","o":7.62,"h":7.9,"l":7.4,"c":7.87,"v":291300},{"d":"2009-07-01","o":8,"h":8,"l":7.77,"c":7.84,"v":189100},{"d":"2009-07-02","o":7.79,"h":7.79,"l":7.32,"c":7.38,"v":140700},{"d":"2009-07-06","o":7.35,"h":7.35,"l":6.77,"c":7.24,"v":155400},{"d":"2009-07-07","o":7.25,"h":7.35,"l":7.05,"c":7.06,"v":207300},{"d":"2009-07-08","o":7.12,"h":7.27,"l":6.78,"c":6.95,"v":153300},{"d":"2009-07-09","o":7,"h":7.24,"l":6.96,"c":7.02,"v":120000},{"d":"2009-07-10","o":7.01,"h":7.05,"l":6.85,"c":7.03,"v":88800},{"d":"2009-07-13","o":7.03,"h":7.21,"l":6.96,"c":7.08,"v":166200},{"d":"2009-07-14","o":7.13,"h":7.23,"l":6.99,"c":7.1,"v":371900},{"d":"2009-07-15","o":7.23,"h":7.71,"l":7.23,"c":7.67,"v":163100},{"d":"2009-07-16","o":7.5,"h":8.05,"l":7.5,"c":8.01,"v":280100},{"d":"2009-07-17","o":8.06,"h":8.37,"l":7.98,"c":8.31,"v":243800},{"d":"2009-07-20","o":8.35,"h":8.55,"l":8.25,"c":8.5,"v":211800},{"d":"2009-07-21","o":8.55,"h":8.59,"l":8.4,"c":8.56,"v":148300},{"d":"2009-07-22","o":8.54,"h":8.89,"l":8.21,"c":8.71,"v":273100},{"d":"2009-07-23","o":8.66,"h":9.1,"l":8.65,"c":8.95,"v":374900},{"d":"2009-07-24","o":8.6,"h":8.67,"l":8.05,"c":8.24,"v":360900},{"d":"2009-07-27","o":8.26,"h":8.3,"l":8.05,"c":8.19,"v":179900},{"d":"2009-07-28","o":8.2,"h":8.28,"l":7.7,"c":8.04,"v":256500},{"d":"2009-07-29","o":7.9,"h":8.29,"l":7.85,"c":7.94,"v":194600},{"d":"2009-07-30","o":8.02,"h":8.24,"l":7.98,"c":8.05,"v":222500},{"d":"2009-07-31","o":7.86,"h":8.05,"l":7.84,"c":7.86,"v":164400},{"d":"2009-08-03","o":7.85,"h":8.27,"l":7.79,"c":8.22,"v":255400},{"d":"2009-08-04","o":8.22,"h":8.45,"l":8.12,"c":8.26,"v":145600},{"d":"2009-08-05","o":8.29,"h":8.33,"l":7.9,"c":7.98,"v":166200},{"d":"2009-08-06","o":8.01,"h":8.16,"l":7.61,"c":7.74,"v":126200},{"d":"2009-08-07","o":7.87,"h":8.07,"l":7.6,"c":7.99,"v":161600},{"d":"2009-08-10","o":8.01,"h":8.09,"l":7.82,"c":7.93,"v":76500},{"d":"2009-08-11","o":7.82,"h":7.93,"l":7.61,"c":7.65,"v":78900},{"d":"2009-08-12","o":7.62,"h":7.81,"l":7.55,"c":7.57,"v":186000},{"d":"2009-08-13","o":7.57,"h":7.81,"l":7.45,"c":7.79,"v":229200},{"d":"2009-08-14","o":7.77,"h":8.05,"l":7.65,"c":7.79,"v":143700},{"d":"2009-08-17","o":7.64,"h":7.97,"l":7.55,"c":7.91,"v":168600},{"d":"2009-08-18","o":7.94,"h":8.2,"l":7.94,"c":8.07,"v":145000},{"d":"2009-08-19","o":8.02,"h":8.63,"l":7.92,"c":8.63,"v":124000},{"d":"2009-08-20","o":8.55,"h":8.74,"l":8.42,"c":8.64,"v":166200},{"d":"2009-08-21","o":8.75,"h":9.14,"l":8.66,"c":9.11,"v":213300},{"d":"2009-08-24","o":9.16,"h":9.59,"l":9.02,"c":9.07,"v":340600},{"d":"2009-08-25","o":9.17,"h":9.45,"l":9.03,"c":9.28,"v":133500},{"d":"2009-08-26","o":9.3,"h":9.4,"l":9.1,"c":9.31,"v":128600},{"d":"2009-08-27","o":9.35,"h":9.41,"l":9,"c":9.39,"v":99000},{"d":"2009-08-28","o":9.49,"h":9.56,"l":9.1,"c":9.25,"v":96500},{"d":"2009-08-31","o":9.07,"h":9.24,"l":8.75,"c":8.98,"v":220900},{"d":"2009-09-01","o":8.93,"h":9.26,"l":8.46,"c":8.47,"v":187900},{"d":"2009-09-02","o":8.38,"h":8.91,"l":8.24,"c":8.87,"v":139300},{"d":"2009-09-03","o":8.95,"h":8.98,"l":8.61,"c":8.74,"v":67800},{"d":"2009-09-04","o":8.7,"h":8.98,"l":8.48,"c":8.97,"v":91100},{"d":"2009-09-08","o":8.96,"h":9.13,"l":8.85,"c":9.11,"v":102500},{"d":"2009-09-09","o":9.13,"h":9.35,"l":9.1,"c":9.23,"v":86100},{"d":"2009-09-10","o":9.27,"h":9.27,"l":8.9,"c":9.12,"v":111100},{"d":"2009-09-11","o":9.1,"h":9.28,"l":8.9,"c":8.92,"v":54700},{"d":"2009-09-14","o":8.85,"h":9.08,"l":8.85,"c":9.07,"v":57600},{"d":"2009-09-15","o":9.03,"h":9.15,"l":8.86,"c":9.02,"v":79100},{"d":"2009-09-16","o":8.96,"h":9.11,"l":8.88,"c":9.04,"v":79400},{"d":"2009-09-17","o":9,"h":9,"l":8.91,"c":8.97,"v":51400},{"d":"2009-09-18","o":8.97,"h":9.03,"l":8.88,"c":8.94,"v":159000},{"d":"2009-09-21","o":8.85,"h":9,"l":8.82,"c":8.88,"v":60200},{"d":"2009-09-22","o":8.9,"h":9.08,"l":8.8,"c":8.86,"v":81700},{"d":"2009-09-23","o":8.89,"h":9.05,"l":8.75,"c":8.83,"v":118600},{"d":"2009-09-24","o":8.88,"h":9,"l":8.59,"c":8.74,"v":93500},{"d":"2009-09-25","o":8.7,"h":8.87,"l":8.5,"c":8.7,"v":62000},{"d":"2009-09-28","o":8.7,"h":8.89,"l":8.7,"c":8.75,"v":192100},{"d":"2009-09-29","o":8.78,"h":8.84,"l":8.5,"c":8.53,"v":86900},{"d":"2009-09-30","o":8.63,"h":8.96,"l":8.43,"c":8.71,"v":181200},{"d":"2009-10-01","o":8.69,"h":8.69,"l":7.98,"c":7.99,"v":188600},{"d":"2009-10-02","o":7.96,"h":8.1,"l":7.78,"c":7.8,"v":214300},{"d":"2009-10-05","o":7.84,"h":7.84,"l":7.69,"c":7.8,"v":168500},{"d":"2009-10-06","o":7.93,"h":8.07,"l":7.79,"c":8.04,"v":152800},{"d":"2009-10-07","o":8.14,"h":8.14,"l":7.91,"c":7.95,"v":75500},{"d":"2009-10-08","o":7.97,"h":8.35,"l":7.95,"c":8.21,"v":130600},{"d":"2009-10-09","o":8.2,"h":8.75,"l":8.2,"c":8.7,"v":114400},{"d":"2009-10-12","o":8.68,"h":9.16,"l":8.68,"c":9,"v":149600},{"d":"2009-10-13","o":8.99,"h":9.15,"l":8.98,"c":9.14,"v":122900},{"d":"2009-10-14","o":9.2,"h":9.64,"l":9.11,"c":9.59,"v":214400},{"d":"2009-10-15","o":9.55,"h":9.55,"l":9.2,"c":9.25,"v":78900},{"d":"2009-10-16","o":9.18,"h":9.18,"l":8.92,"c":9.03,"v":103400},{"d":"2009-10-19","o":9.1,"h":9.24,"l":8.94,"c":9.16,"v":56900},{"d":"2009-10-20","o":9.21,"h":9.21,"l":8.84,"c":9.08,"v":104800},{"d":"2009-10-21","o":9.03,"h":9.35,"l":8.91,"c":8.95,"v":88800},{"d":"2009-10-22","o":8.89,"h":9,"l":8.64,"c":8.92,"v":80500},{"d":"2009-10-23","o":8.02,"h":8.72,"l":8.02,"c":8.5,"v":287200},{"d":"2009-10-26","o":8.43,"h":8.89,"l":8.43,"c":8.52,"v":265600},{"d":"2009-10-27","o":8.54,"h":8.83,"l":8.47,"c":8.49,"v":124200},{"d":"2009-10-28","o":8.44,"h":8.54,"l":8,"c":8,"v":171400},{"d":"2009-10-29","o":8.06,"h":8.1,"l":8,"c":8.02,"v":190600},{"d":"2009-10-30","o":7.99,"h":8.01,"l":7.57,"c":7.6,"v":305400},{"d":"2009-11-02","o":7.61,"h":7.73,"l":7.48,"c":7.54,"v":184400},{"d":"2009-11-03","o":7.55,"h":7.83,"l":7.53,"c":7.71,"v":121700},{"d":"2009-11-04","o":7.76,"h":7.81,"l":7.62,"c":7.73,"v":149000},{"d":"2009-11-05","o":7.81,"h":8.25,"l":7.72,"c":8.24,"v":163400},{"d":"2009-11-06","o":8.14,"h":8.31,"l":8.04,"c":8.3,"v":163600},{"d":"2009-11-09","o":8.37,"h":8.53,"l":8.26,"c":8.42,"v":158600},{"d":"2009-11-10","o":8.36,"h":8.51,"l":8.13,"c":8.19,"v":179700},{"d":"2009-11-11","o":8.25,"h":8.28,"l":8.1,"c":8.15,"v":69900},{"d":"2009-11-12","o":8.13,"h":8.23,"l":7.8,"c":7.93,"v":214900},{"d":"2009-11-13","o":7.94,"h":8.25,"l":7.77,"c":8.19,"v":588000},{"d":"2009-11-16","o":8.25,"h":8.39,"l":7.96,"c":8,"v":119300},{"d":"2009-11-17","o":7.99,"h":8,"l":7.76,"c":7.97,"v":80700},{"d":"2009-11-18","o":7.96,"h":7.96,"l":7.75,"c":7.79,"v":48300},{"d":"2009-11-19","o":7.73,"h":7.76,"l":7.5,"c":7.5,"v":133200},{"d":"2009-11-20","o":7.45,"h":7.65,"l":7.05,"c":7.38,"v":705300},{"d":"2009-11-23","o":7.5,"h":7.99,"l":7.49,"c":7.51,"v":127800},{"d":"2009-11-24","o":7.5,"h":7.65,"l":7.36,"c":7.58,"v":98500},{"d":"2009-11-25","o":7.6,"h":7.68,"l":7.47,"c":7.48,"v":64700},{"d":"2009-11-27","o":7.24,"h":7.47,"l":7.16,"c":7.17,"v":98700},{"d":"2009-11-30","o":7.14,"h":7.59,"l":6.81,"c":7.55,"v":375800},{"d":"2009-12-01","o":7.63,"h":8,"l":7.55,"c":7.97,"v":199700},{"d":"2009-12-02","o":8,"h":8.33,"l":7.83,"c":8.03,"v":143600},{"d":"2009-12-03","o":8.06,"h":8.26,"l":7.72,"c":8.04,"v":142000},{"d":"2009-12-04","o":8.25,"h":8.44,"l":8.17,"c":8.41,"v":156600},{"d":"2009-12-07","o":8.38,"h":8.82,"l":8.31,"c":8.54,"v":102100},{"d":"2009-12-08","o":8.5,"h":8.93,"l":8.45,"c":8.64,"v":138000},{"d":"2009-12-09","o":8.69,"h":9.07,"l":8.62,"c":9.07,"v":262700},{"d":"2009-12-10","o":9.05,"h":9.24,"l":9.03,"c":9.11,"v":343000},{"d":"2009-12-11","o":9.16,"h":9.16,"l":8.94,"c":9.07,"v":204000},{"d":"2009-12-14","o":9.1,"h":9.15,"l":8.84,"c":8.93,"v":110100},{"d":"2009-12-15","o":8.83,"h":8.83,"l":8.5,"c":8.52,"v":264000},{"d":"2009-12-16","o":8.6,"h":8.6,"l":8.23,"c":8.31,"v":105900},{"d":"2009-12-17","o":8.24,"h":8.43,"l":8,"c":8.05,"v":131300},{"d":"2009-12-18","o":8.11,"h":8.12,"l":7.76,"c":8.07,"v":260000},{"d":"2009-12-21","o":8.09,"h":8.46,"l":8.09,"c":8.21,"v":72000},{"d":"2009-12-22","o":8.18,"h":8.34,"l":8.1,"c":8.32,"v":62100},{"d":"2009-12-23","o":8.38,"h":8.43,"l":8.2,"c":8.41,"v":79800},{"d":"2009-12-24","o":8.4,"h":8.59,"l":8.4,"c":8.55,"v":22100},{"d":"2009-12-28","o":8.55,"h":8.7,"l":8.43,"c":8.45,"v":125400},{"d":"2009-12-29","o":8.49,"h":8.66,"l":8.34,"c":8.58,"v":37900},{"d":"2009-12-30","o":8.57,"h":8.69,"l":8.44,"c":8.67,"v":66200},{"d":"2009-12-31","o":8.69,"h":9.2,"l":8.69,"c":9.11,"v":212400},{"d":"2010-01-04","o":9.23,"h":9.75,"l":9.02,"c":9.75,"v":119700},{"d":"2010-01-05","o":9.69,"h":9.7,"l":9.45,"c":9.46,"v":105900},{"d":"2010-01-06","o":9.36,"h":9.52,"l":9.11,"c":9.34,"v":163400},{"d":"2010-01-07","o":9.3,"h":9.64,"l":9.13,"c":9.63,"v":370400},{"d":"2010-01-08","o":9.55,"h":9.63,"l":9.32,"c":9.51,"v":137900},{"d":"2010-01-11","o":9.51,"h":9.6,"l":9.15,"c":9.28,"v":150600},{"d":"2010-01-12","o":9.25,"h":9.41,"l":9.1,"c":9.13,"v":107900},{"d":"2010-01-13","o":9.19,"h":9.19,"l":8.95,"c":9.1,"v":78900},{"d":"2010-01-14","o":9.09,"h":9.48,"l":9.02,"c":9.34,"v":145000},{"d":"2010-01-15","o":9.38,"h":9.49,"l":9.05,"c":9.05,"v":162200},{"d":"2010-01-19","o":9.06,"h":9.33,"l":9.05,"c":9.15,"v":165300},{"d":"2010-01-20","o":9.09,"h":9.27,"l":8.81,"c":9.01,"v":97600},{"d":"2010-01-21","o":9.01,"h":9.04,"l":8.5,"c":8.51,"v":217300},{"d":"2010-01-22","o":8.61,"h":8.87,"l":7.94,"c":8.03,"v":314700},{"d":"2010-01-25","o":8.09,"h":8.57,"l":8.09,"c":8.43,"v":261500},{"d":"2010-01-26","o":8.44,"h":8.75,"l":8.44,"c":8.63,"v":204100},{"d":"2010-01-27","o":8.56,"h":8.92,"l":8.45,"c":8.88,"v":162900},{"d":"2010-01-28","o":8.94,"h":9.16,"l":8.85,"c":9.06,"v":289200},{"d":"2010-01-29","o":9.15,"h":9.16,"l":8.85,"c":8.97,"v":217200},{"d":"2010-02-01","o":8.99,"h":9.04,"l":8.63,"c":8.67,"v":75100},{"d":"2010-02-02","o":8.65,"h":8.85,"l":8.55,"c":8.63,"v":78900},{"d":"2010-02-03","o":8.81,"h":8.89,"l":8.56,"c":8.71,"v":143800},{"d":"2010-02-04","o":8.63,"h":8.69,"l":8.07,"c":8.08,"v":193400},{"d":"2010-02-05","o":8.1,"h":8.18,"l":7.79,"c":8.17,"v":106400},{"d":"2010-02-08","o":8.14,"h":8.14,"l":7.9,"c":7.93,"v":79400},{"d":"2010-02-09","o":8.05,"h":8.24,"l":8.05,"c":8.17,"v":96900},{"d":"2010-02-10","o":8.11,"h":8.26,"l":8,"c":8.25,"v":57100},{"d":"2010-02-11","o":8.2,"h":8.73,"l":8.2,"c":8.72,"v":154200},{"d":"2010-02-12","o":8.61,"h":8.92,"l":8.58,"c":8.87,"v":79300},{"d":"2010-02-16","o":8.97,"h":9.45,"l":8.97,"c":9.39,"v":232000},{"d":"2010-02-17","o":9.45,"h":9.45,"l":9.14,"c":9.26,"v":74200},{"d":"2010-02-18","o":9.21,"h":9.21,"l":8.85,"c":9.14,"v":88800},{"d":"2010-02-19","o":9.14,"h":9.37,"l":8.7,"c":9.35,"v":199800},{"d":"2010-02-22","o":9.35,"h":10.03,"l":9.18,"c":10,"v":501400},{"d":"2010-02-23","o":9.76,"h":10.07,"l":9.76,"c":9.98,"v":268800},{"d":"2010-02-24","o":10,"h":10.02,"l":9.78,"c":9.97,"v":121500},{"d":"2010-02-25","o":9.79,"h":9.98,"l":9.57,"c":9.98,"v":119200},{"d":"2010-02-26","o":9.99,"h":9.99,"l":9.82,"c":9.92,"v":134300},{"d":"2010-03-01","o":9.99,"h":10.5,"l":9.91,"c":10.39,"v":343800},{"d":"2010-03-02","o":10.41,"h":10.77,"l":10.26,"c":10.63,"v":274100},{"d":"2010-03-03","o":10.63,"h":10.65,"l":10.36,"c":10.62,"v":148400},{"d":"2010-03-04","o":10.6,"h":10.62,"l":10.34,"c":10.35,"v":132900},{"d":"2010-03-05","o":10.43,"h":10.85,"l":10.3,"c":10.83,"v":157900},{"d":"2010-03-08","o":10.79,"h":10.99,"l":10.54,"c":10.97,"v":81100},{"d":"2010-03-09","o":10.96,"h":11.17,"l":10.9,"c":11.07,"v":200900},{"d":"2010-03-10","o":11.14,"h":11.34,"l":10.82,"c":11.09,"v":146200},{"d":"2010-03-11","o":11.01,"h":11.07,"l":10.72,"c":11.01,"v":113400},{"d":"2010-03-12","o":11.11,"h":11.11,"l":10.63,"c":10.73,"v":101300},{"d":"2010-03-15","o":10.78,"h":10.78,"l":10.29,"c":10.54,"v":191500},{"d":"2010-03-16","o":10.54,"h":10.62,"l":10.31,"c":10.34,"v":194000},{"d":"2010-03-17","o":10.33,"h":10.6,"l":10.26,"c":10.57,"v":108500},{"d":"2010-03-18","o":10.51,"h":10.59,"l":10.32,"c":10.56,"v":23900},{"d":"2010-03-19","o":10.64,"h":10.65,"l":9.91,"c":10.02,"v":216900},{"d":"2010-03-22","o":9.89,"h":9.96,"l":9.61,"c":9.89,"v":182900},{"d":"2010-03-23","o":9.88,"h":10.35,"l":9.85,"c":10.32,"v":119300},{"d":"2010-03-24","o":10.24,"h":10.53,"l":10.2,"c":10.42,"v":121600},{"d":"2010-03-25","o":10.52,"h":10.69,"l":10.21,"c":10.25,"v":94000},{"d":"2010-03-26","o":10.34,"h":10.48,"l":10.21,"c":10.35,"v":48800},{"d":"2010-03-29","o":10.35,"h":10.6,"l":10.19,"c":10.25,"v":158800},{"d":"2010-03-30","o":10.29,"h":10.43,"l":10.16,"c":10.21,"v":108800},{"d":"2010-03-31","o":10.12,"h":11,"l":10.06,"c":10.83,"v":266900},{"d":"2010-04-01","o":10.93,"h":11.42,"l":10.81,"c":11.27,"v":279000},{"d":"2010-04-05","o":11.3,"h":11.44,"l":11.07,"c":11.14,"v":134300},{"d":"2010-04-06","o":11.04,"h":11.21,"l":10.65,"c":11.14,"v":219100},{"d":"2010-04-07","o":10.99,"h":11.14,"l":10.76,"c":10.87,"v":211900},{"d":"2010-04-08","o":10.36,"h":10.67,"l":10.3,"c":10.58,"v":147800},{"d":"2010-04-09","o":10.61,"h":10.77,"l":10.45,"c":10.76,"v":111100},{"d":"2010-04-12","o":10.8,"h":10.94,"l":10.71,"c":10.85,"v":119800},{"d":"2010-04-13","o":10.85,"h":10.94,"l":10.75,"c":10.94,"v":81000},{"d":"2010-04-14","o":11.03,"h":11.45,"l":10.98,"c":11.45,"v":146700},{"d":"2010-04-15","o":11.29,"h":11.57,"l":11.12,"c":11.53,"v":170500},{"d":"2010-04-16","o":11.52,"h":11.92,"l":11.28,"c":11.36,"v":187000},{"d":"2010-04-19","o":11.35,"h":11.42,"l":10.82,"c":10.98,"v":134000},{"d":"2010-04-20","o":11.06,"h":11.41,"l":10.94,"c":11.36,"v":77800},{"d":"2010-04-21","o":11.34,"h":11.47,"l":11.01,"c":11.34,"v":109300},{"d":"2010-04-22","o":11.3,"h":11.65,"l":11.22,"c":11.55,"v":139800},{"d":"2010-04-23","o":13.92,"h":14.72,"l":13.71,"c":14.38,"v":2599200},{"d":"2010-04-26","o":14.45,"h":14.56,"l":14.12,"c":14.15,"v":432200},{"d":"2010-04-27","o":14.15,"h":14.44,"l":13.95,"c":14.31,"v":434500},{"d":"2010-04-28","o":14.4,"h":14.99,"l":14.35,"c":14.72,"v":313900},{"d":"2010-04-29","o":14.8,"h":14.98,"l":14.56,"c":14.98,"v":211600},{"d":"2010-04-30","o":14.9,"h":15,"l":14.66,"c":14.88,"v":245200},{"d":"2010-05-03","o":14.88,"h":14.95,"l":14.1,"c":14.89,"v":502200},{"d":"2010-05-04","o":14.65,"h":14.81,"l":14.46,"c":14.78,"v":468200},{"d":"2010-05-05","o":14.43,"h":14.73,"l":14.01,"c":14.4,"v":371600},{"d":"2010-05-06","o":14.34,"h":14.5,"l":12.33,"c":13.81,"v":386000},{"d":"2010-05-07","o":13.79,"h":14.25,"l":13.5,"c":13.81,"v":359200},{"d":"2010-05-10","o":13.98,"h":14.88,"l":13.98,"c":14.88,"v":344300},{"d":"2010-05-11","o":14.64,"h":15.27,"l":14.51,"c":15.22,"v":470600},{"d":"2010-05-12","o":15.21,"h":15.94,"l":15.18,"c":15.79,"v":308900},{"d":"2010-05-13","o":15.87,"h":16.32,"l":15.61,"c":16.02,"v":291800},{"d":"2010-05-14","o":15.97,"h":15.99,"l":15.21,"c":15.47,"v":296700},{"d":"2010-05-17","o":15.56,"h":16.09,"l":15.02,"c":15.54,"v":286500},{"d":"2010-05-18","o":15.81,"h":15.92,"l":15.11,"c":15.13,"v":171900},{"d":"2010-05-19","o":15.13,"h":15.33,"l":14.42,"c":14.71,"v":197700},{"d":"2010-05-20","o":14.39,"h":14.71,"l":13.8,"c":14.16,"v":284500},{"d":"2010-05-21","o":13.88,"h":15.15,"l":13.88,"c":14.86,"v":252000},{"d":"2010-05-24","o":14.86,"h":15.17,"l":14.65,"c":14.68,"v":160300},{"d":"2010-05-25","o":14.24,"h":14.61,"l":13.96,"c":14.51,"v":170900},{"d":"2010-05-26","o":14.68,"h":15.26,"l":14.53,"c":14.6,"v":199900},{"d":"2010-05-27","o":14.96,"h":15.6,"l":14.73,"c":15.55,"v":253700},{"d":"2010-05-28","o":15.55,"h":15.83,"l":14.88,"c":15.05,"v":352200},{"d":"2010-06-01","o":14.99,"h":15.9,"l":14.62,"c":14.64,"v":258700},{"d":"2010-06-02","o":14.82,"h":15.31,"l":14.7,"c":15.27,"v":217900},{"d":"2010-06-03","o":15.3,"h":15.84,"l":15.26,"c":15.75,"v":182200},{"d":"2010-06-04","o":15.21,"h":15.38,"l":14.45,"c":14.54,"v":223400},{"d":"2010-06-07","o":14.55,"h":14.61,"l":13.55,"c":13.64,"v":225300},{"d":"2010-06-08","o":13.74,"h":13.9,"l":12.93,"c":13.18,"v":285200},{"d":"2010-06-09","o":13.32,"h":13.67,"l":12.97,"c":13.22,"v":250000},{"d":"2010-06-10","o":13.52,"h":13.8,"l":13.41,"c":13.64,"v":239700},{"d":"2010-06-11","o":13.42,"h":14.41,"l":13.42,"c":14.3,"v":294400},{"d":"2010-06-14","o":14.45,"h":14.75,"l":14.36,"c":14.5,"v":508000},{"d":"2010-06-15","o":14.71,"h":15.43,"l":14.38,"c":15.28,"v":489800},{"d":"2010-06-16","o":15.2,"h":15.61,"l":15.11,"c":15.4,"v":339600},{"d":"2010-06-17","o":15.62,"h":15.7,"l":15.34,"c":15.47,"v":235800},{"d":"2010-06-18","o":15.59,"h":16,"l":15.39,"c":15.79,"v":564000},{"d":"2010-06-21","o":16,"h":16.25,"l":15.7,"c":15.83,"v":368900},{"d":"2010-06-22","o":15.86,"h":16.07,"l":15.21,"c":15.24,"v":155500},{"d":"2010-06-23","o":15.26,"h":15.55,"l":14.76,"c":15.29,"v":170300},{"d":"2010-06-24","o":15.13,"h":15.58,"l":14.91,"c":14.98,"v":170500},{"d":"2010-06-25","o":15.02,"h":15.39,"l":14.76,"c":15.37,"v":556600},{"d":"2010-06-28","o":15.34,"h":15.77,"l":15.09,"c":15.7,"v":223700},{"d":"2010-06-29","o":15.3,"h":15.3,"l":14.32,"c":14.54,"v":354800},{"d":"2010-06-30","o":14.48,"h":14.85,"l":14.08,"c":14.23,"v":175100},{"d":"2010-07-01","o":14.24,"h":14.61,"l":14.02,"c":14.51,"v":286900},{"d":"2010-07-02","o":14.69,"h":14.79,"l":14.28,"c":14.73,"v":173700},{"d":"2010-07-06","o":15.01,"h":15.38,"l":14.16,"c":14.27,"v":268600},{"d":"2010-07-07","o":14.3,"h":14.66,"l":14.05,"c":14.58,"v":184700},{"d":"2010-07-08","o":14.8,"h":14.98,"l":14.29,"c":14.62,"v":158400},{"d":"2010-07-09","o":14.53,"h":15.23,"l":14.53,"c":15.15,"v":146300},{"d":"2010-07-12","o":15.1,"h":15.38,"l":14.85,"c":15.1,"v":173900},{"d":"2010-07-13","o":15.41,"h":16.2,"l":15.35,"c":16.12,"v":647600},{"d":"2010-07-14","o":16.19,"h":16.43,"l":15.9,"c":16.18,"v":378200},{"d":"2010-07-15","o":16.31,"h":16.4,"l":15.86,"c":16.26,"v":233800},{"d":"2010-07-16","o":16.06,"h":16.16,"l":14.91,"c":15.16,"v":322600},{"d":"2010-07-19","o":15.13,"h":15.14,"l":14.28,"c":14.6,"v":208900},{"d":"2010-07-20","o":14.31,"h":14.91,"l":14.29,"c":14.89,"v":164800},{"d":"2010-07-21","o":14.95,"h":15.08,"l":14.28,"c":14.29,"v":152900},{"d":"2010-07-22","o":14.52,"h":14.85,"l":14.25,"c":14.69,"v":375300},{"d":"2010-07-23","o":13,"h":14.27,"l":12.88,"c":13.88,"v":1015800},{"d":"2010-07-26","o":13.87,"h":13.87,"l":13.3,"c":13.42,"v":392600},{"d":"2010-07-27","o":13.52,"h":13.8,"l":13.28,"c":13.54,"v":171300},{"d":"2010-07-28","o":13.42,"h":13.67,"l":13.19,"c":13.31,"v":174100},{"d":"2010-07-29","o":13.51,"h":13.64,"l":12.92,"c":13.27,"v":172500},{"d":"2010-07-30","o":13.07,"h":13.48,"l":12.87,"c":13.39,"v":162800},{"d":"2010-08-02","o":13.61,"h":13.96,"l":13.58,"c":13.85,"v":238800},{"d":"2010-08-03","o":13.81,"h":14.6,"l":13.72,"c":14.32,"v":227500},{"d":"2010-08-04","o":14.36,"h":14.65,"l":14.19,"c":14.33,"v":152700},{"d":"2010-08-05","o":14.18,"h":14.45,"l":14.12,"c":14.2,"v":285400},{"d":"2010-08-06","o":14.2,"h":14.33,"l":13.89,"c":14.21,"v":276200},{"d":"2010-08-09","o":14.3,"h":14.75,"l":14.1,"c":14.66,"v":216900},{"d":"2010-08-10","o":14.47,"h":14.72,"l":14.27,"c":14.46,"v":134100},{"d":"2010-08-11","o":14.18,"h":14.43,"l":13.81,"c":13.97,"v":275700},{"d":"2010-08-12","o":13.82,"h":14.05,"l":13.73,"c":13.97,"v":146900},{"d":"2010-08-13","o":13.85,"h":13.98,"l":13.78,"c":13.88,"v":165600},{"d":"2010-08-16","o":13.77,"h":14.03,"l":13.75,"c":13.89,"v":100000},{"d":"2010-08-17","o":14.06,"h":14.6,"l":13.83,"c":14.32,"v":204000},{"d":"2010-08-18","o":14.36,"h":14.56,"l":13.97,"c":14.14,"v":99500},{"d":"2010-08-19","o":14.03,"h":14.08,"l":13.74,"c":13.75,"v":193900},{"d":"2010-08-20","o":13.73,"h":13.88,"l":13.6,"c":13.68,"v":164000},{"d":"2010-08-23","o":13.75,"h":13.83,"l":13.15,"c":13.17,"v":187400},{"d":"2010-08-24","o":13.12,"h":15.78,"l":13.12,"c":15.62,"v":842800},{"d":"2010-08-25","o":16,"h":16.24,"l":15.12,"c":15.93,"v":585600},{"d":"2010-08-26","o":15.96,"h":15.97,"l":15.37,"c":15.55,"v":225900},{"d":"2010-08-27","o":15.78,"h":15.91,"l":15.14,"c":15.87,"v":151300},{"d":"2010-08-30","o":15.74,"h":15.78,"l":15.21,"c":15.23,"v":178100},{"d":"2010-08-31","o":15.12,"h":15.3,"l":14.81,"c":15.07,"v":285400},{"d":"2010-09-01","o":15.28,"h":15.89,"l":15.05,"c":15.75,"v":264300},{"d":"2010-09-02","o":15.8,"h":16.07,"l":15.43,"c":15.79,"v":178500},{"d":"2010-09-03","o":16,"h":16.45,"l":15.76,"c":15.97,"v":287400},{"d":"2010-09-07","o":15.91,"h":16.16,"l":15.5,"c":15.71,"v":155600},{"d":"2010-09-08","o":15.71,"h":16.66,"l":15.54,"c":16.53,"v":233600},{"d":"2010-09-09","o":16.68,"h":16.68,"l":16.16,"c":16.61,"v":238900},{"d":"2010-09-10","o":16.62,"h":16.62,"l":16.27,"c":16.3,"v":147600},{"d":"2010-09-13","o":16.46,"h":17,"l":16.41,"c":16.84,"v":433000},{"d":"2010-09-14","o":17.01,"h":17.19,"l":16.67,"c":16.84,"v":277100},{"d":"2010-09-15","o":16.79,"h":17.43,"l":16.78,"c":17.4,"v":273700},{"d":"2010-09-16","o":17.41,"h":17.45,"l":16.87,"c":16.97,"v":124800},{"d":"2010-09-17","o":17.22,"h":17.39,"l":16.35,"c":17.12,"v":188800},{"d":"2010-09-20","o":17.05,"h":17.49,"l":16.83,"c":17.44,"v":177500},{"d":"2010-09-21","o":17.43,"h":17.75,"l":16.53,"c":17.23,"v":229100},{"d":"2010-09-22","o":17.19,"h":17.25,"l":16.72,"c":16.79,"v":138000},{"d":"2010-09-23","o":16.66,"h":17.19,"l":16.57,"c":16.64,"v":126200},{"d":"2010-09-24","o":16.92,"h":17.25,"l":16.92,"c":17.25,"v":193200},{"d":"2010-09-27","o":17.25,"h":17.41,"l":17,"c":17.21,"v":159800},{"d":"2010-09-28","o":17.19,"h":17.68,"l":16.64,"c":17.61,"v":333600},{"d":"2010-09-29","o":17.51,"h":17.73,"l":17.23,"c":17.34,"v":100600},{"d":"2010-09-30","o":17.42,"h":17.7,"l":17.26,"c":17.6,"v":177000},{"d":"2010-10-01","o":17.89,"h":20.75,"l":17.8,"c":20.65,"v":1869400},{"d":"2010-10-04","o":20.49,"h":20.84,"l":19.68,"c":20.5,"v":487100},{"d":"2010-10-05","o":20.84,"h":22.19,"l":20.84,"c":21.43,"v":575100},{"d":"2010-10-06","o":21.46,"h":21.54,"l":20.63,"c":21.03,"v":231900},{"d":"2010-10-07","o":21.26,"h":22.24,"l":20.81,"c":21.32,"v":278500},{"d":"2010-10-08","o":21.3,"h":22.1,"l":20.75,"c":21.57,"v":280500},{"d":"2010-10-11","o":21.58,"h":22.3,"l":21.23,"c":22.24,"v":179400},{"d":"2010-10-12","o":22.13,"h":22.42,"l":21.68,"c":21.88,"v":149000},{"d":"2010-10-13","o":21.91,"h":22.7,"l":21.66,"c":22.54,"v":271100},{"d":"2010-10-14","o":22.5,"h":22.76,"l":22.06,"c":22.29,"v":203200},{"d":"2010-10-15","o":22.91,"h":22.91,"l":21.52,"c":21.62,"v":303500},{"d":"2010-10-18","o":21.59,"h":21.84,"l":21.03,"c":21.2,"v":235000},{"d":"2010-10-19","o":20.76,"h":21.2,"l":20.55,"c":20.75,"v":257300},{"d":"2010-10-20","o":20.97,"h":21.3,"l":20.55,"c":20.99,"v":236700},{"d":"2010-10-21","o":21.2,"h":21.97,"l":20.66,"c":21.6,"v":437900},{"d":"2010-10-22","o":24,"h":26.05,"l":23.68,"c":25.79,"v":1531800},{"d":"2010-10-25","o":26,"h":27.5,"l":25.73,"c":27.24,"v":1018900},{"d":"2010-10-26","o":26.95,"h":28,"l":26.5,"c":27.19,"v":728000},{"d":"2010-10-27","o":26.85,"h":27.41,"l":26.77,"c":27.19,"v":577000},{"d":"2010-10-28","o":27.61,"h":27.76,"l":25.94,"c":25.98,"v":407700},{"d":"2010-10-29","o":25.79,"h":26.7,"l":25.26,"c":26.62,"v":316500},{"d":"2010-11-01","o":26.84,"h":27.74,"l":25.5,"c":25.78,"v":355000},{"d":"2010-11-02","o":26.04,"h":27.25,"l":25.32,"c":27.1,"v":497400},{"d":"2010-11-03","o":27.31,"h":27.34,"l":26.65,"c":27.05,"v":282800},{"d":"2010-11-04","o":27.45,"h":27.55,"l":27.05,"c":27.2,"v":544700},{"d":"2010-11-05","o":27.2,"h":27.43,"l":26.86,"c":27.18,"v":228900},{"d":"2010-11-08","o":26.98,"h":27.38,"l":26.65,"c":26.83,"v":234800},{"d":"2010-11-09","o":26.75,"h":27.22,"l":26.1,"c":26.35,"v":231600},{"d":"2010-11-10","o":26.4,"h":26.87,"l":25.8,"c":26.28,"v":251000},{"d":"2010-11-11","o":25.9,"h":26.42,"l":25.61,"c":26.28,"v":348000},{"d":"2010-11-12","o":26.28,"h":26.61,"l":25.85,"c":26,"v":238500},{"d":"2010-11-15","o":26.35,"h":26.53,"l":25.58,"c":26,"v":310200},{"d":"2010-11-16","o":25.77,"h":25.94,"l":24.37,"c":24.76,"v":353400},{"d":"2010-11-17","o":24.9,"h":25.71,"l":24.79,"c":25.34,"v":285100},{"d":"2010-11-18","o":25.45,"h":25.95,"l":25.24,"c":25.6,"v":260900},{"d":"2010-11-19","o":24.82,"h":25.5,"l":24.82,"c":25.41,"v":343800},{"d":"2010-11-22","o":25.31,"h":25.91,"l":25.31,"c":25.7,"v":298500},{"d":"2010-11-23","o":25.47,"h":26.28,"l":25.25,"c":26.24,"v":281200},{"d":"2010-11-24","o":26.52,"h":28.2,"l":26.51,"c":27.86,"v":679500},{"d":"2010-11-26","o":27.76,"h":28.12,"l":27.5,"c":27.85,"v":140200},{"d":"2010-11-29","o":27.58,"h":28.12,"l":27.25,"c":27.79,"v":322300},{"d":"2010-11-30","o":27.35,"h":28.18,"l":26.76,"c":27.25,"v":872600},{"d":"2010-12-01","o":27.87,"h":28.18,"l":27.02,"c":27.16,"v":299500},{"d":"2010-12-02","o":27.26,"h":27.92,"l":27.09,"c":27.35,"v":191100},{"d":"2010-12-03","o":27.1,"h":28.53,"l":27,"c":28.47,"v":334700},{"d":"2010-12-06","o":28.55,"h":29.5,"l":28.38,"c":29.36,"v":365800},{"d":"2010-12-07","o":29.77,"h":30.2,"l":29.04,"c":29.15,"v":418000},{"d":"2010-12-08","o":29.25,"h":29.72,"l":29.04,"c":29.14,"v":301900},{"d":"2010-12-09","o":29.48,"h":30.04,"l":29.06,"c":29.31,"v":363600},{"d":"2010-12-10","o":29.25,"h":29.5,"l":28.75,"c":29.42,"v":159400},{"d":"2010-12-13","o":29.31,"h":29.4,"l":28.62,"c":28.67,"v":260900},{"d":"2010-12-14","o":28.55,"h":28.6,"l":26.4,"c":26.63,"v":558800},{"d":"2010-12-15","o":26.67,"h":26.74,"l":25.38,"c":25.96,"v":547800},{"d":"2010-12-16","o":25.92,"h":26.85,"l":25.77,"c":26.2,"v":299000},{"d":"2010-12-17","o":26.2,"h":26.41,"l":25.52,"c":26.01,"v":399300},{"d":"2010-12-20","o":26.22,"h":26.5,"l":25.85,"c":26.32,"v":197000},{"d":"2010-12-21","o":26.37,"h":26.45,"l":25.9,"c":26.19,"v":322800},{"d":"2010-12-22","o":26.17,"h":26.31,"l":25.48,"c":25.51,"v":247300},{"d":"2010-12-23","o":25.51,"h":26.13,"l":25.1,"c":26.05,"v":183200},{"d":"2010-12-27","o":25.88,"h":25.93,"l":25.27,"c":25.53,"v":169500},{"d":"2010-12-28","o":25.63,"h":25.87,"l":25.01,"c":25.57,"v":237200},{"d":"2010-12-29","o":25.74,"h":26.05,"l":25.39,"c":25.57,"v":105100},{"d":"2010-12-30","o":25.79,"h":26.62,"l":25.71,"c":26.08,"v":181800},{"d":"2010-12-31","o":26,"h":26.09,"l":25.43,"c":25.94,"v":199800},{"d":"2011-01-03","o":25.97,"h":26.4,"l":25.75,"c":25.77,"v":281100},{"d":"2011-01-04","o":25.91,"h":25.97,"l":24.94,"c":25.23,"v":341600},{"d":"2011-01-05","o":25.09,"h":26.58,"l":24.81,"c":26.38,"v":277700},{"d":"2011-01-06","o":26.55,"h":26.88,"l":26.15,"c":26.61,"v":224800},{"d":"2011-01-07","o":26.53,"h":27.18,"l":26.01,"c":26.5,"v":181300},{"d":"2011-01-10","o":26.3,"h":26.43,"l":25.5,"c":25.57,"v":219500},{"d":"2011-01-11","o":25.75,"h":25.82,"l":25.07,"c":25.36,"v":235200},{"d":"2011-01-12","o":25.66,"h":26.85,"l":25.62,"c":26.76,"v":361300},{"d":"2011-01-13","o":26.65,"h":28.33,"l":26.57,"c":27.77,"v":479200},{"d":"2011-01-14","o":27.88,"h":28.98,"l":27.83,"c":28.87,"v":468300},{"d":"2011-01-18","o":29,"h":29.43,"l":28.41,"c":28.92,"v":241900},{"d":"2011-01-19","o":28.85,"h":30.31,"l":28.59,"c":29.12,"v":914200},{"d":"2011-01-20","o":29.13,"h":29.23,"l":27.1,"c":27.96,"v":505000},{"d":"2011-01-21","o":28.07,"h":28.19,"l":27.1,"c":27.14,"v":213100},{"d":"2011-01-24","o":27.09,"h":27.41,"l":25.97,"c":26.86,"v":311300},{"d":"2011-01-25","o":26.63,"h":26.63,"l":25.51,"c":25.91,"v":243500},{"d":"2011-01-26","o":25.9,"h":26.25,"l":25.48,"c":25.62,"v":169400},{"d":"2011-01-27","o":25.59,"h":26,"l":25.38,"c":25.77,"v":136100},{"d":"2011-01-28","o":25.69,"h":25.69,"l":23.5,"c":23.84,"v":578600},{"d":"2011-01-31","o":23.85,"h":24.71,"l":23.57,"c":24.45,"v":461400},{"d":"2011-02-01","o":24.52,"h":26.1,"l":24.46,"c":25.62,"v":722800},{"d":"2011-02-02","o":25.7,"h":26,"l":24.98,"c":25.11,"v":205800},{"d":"2011-02-03","o":25.19,"h":25.7,"l":25.04,"c":25.68,"v":177600},{"d":"2011-02-04","o":25.7,"h":25.7,"l":25.26,"c":25.47,"v":124600},{"d":"2011-02-07","o":25.39,"h":26.4,"l":25.25,"c":26.28,"v":268800},{"d":"2011-02-08","o":26.25,"h":26.27,"l":25.34,"c":25.98,"v":211700},{"d":"2011-02-09","o":25.75,"h":25.83,"l":25.1,"c":25.44,"v":156200},{"d":"2011-02-10","o":25.15,"h":26.12,"l":25,"c":26.02,"v":268100},{"d":"2011-02-11","o":25.83,"h":26.13,"l":25.8,"c":26.13,"v":387000},{"d":"2011-02-14","o":26.01,"h":26.52,"l":25.75,"c":25.8,"v":158300},{"d":"2011-02-15","o":25.61,"h":25.61,"l":24.95,"c":25.07,"v":178700},{"d":"2011-02-16","o":25.07,"h":25.48,"l":24.66,"c":25.42,"v":286600},{"d":"2011-02-17","o":25.39,"h":25.69,"l":25.14,"c":25.55,"v":161200},{"d":"2011-02-18","o":25.71,"h":26,"l":25.34,"c":25.36,"v":157100},{"d":"2011-02-22","o":25,"h":25.14,"l":23.85,"c":23.91,"v":272900},{"d":"2011-02-23","o":23.97,"h":24.02,"l":22.12,"c":22.53,"v":824200},{"d":"2011-02-24","o":22.43,"h":24.03,"l":22.43,"c":23.69,"v":319900},{"d":"2011-02-25","o":23.32,"h":28.35,"l":23.16,"c":28.29,"v":1208200},{"d":"2011-02-28","o":28.61,"h":29.41,"l":27.97,"c":29.32,"v":419600},{"d":"2011-03-01","o":29.4,"h":30,"l":28.42,"c":28.63,"v":506400},{"d":"2011-03-02","o":28.64,"h":29.36,"l":28.06,"c":29.23,"v":353500},{"d":"2011-03-03","o":32.63,"h":36.44,"l":32.27,"c":33.93,"v":1605000},{"d":"2011-03-04","o":33.66,"h":33.89,"l":32.5,"c":33.18,"v":462900},{"d":"2011-03-07","o":33.68,"h":34.25,"l":32.14,"c":33.82,"v":436100},{"d":"2011-03-08","o":33.96,"h":35.94,"l":32.85,"c":35.43,"v":859900},{"d":"2011-03-09","o":35.8,"h":36.14,"l":34.81,"c":35.82,"v":799000},{"d":"2011-03-10","o":35.24,"h":35.32,"l":34.04,"c":34.22,"v":460200},{"d":"2011-03-11","o":34.1,"h":34.74,"l":33.5,"c":34.35,"v":360400},{"d":"2011-03-14","o":34.01,"h":34.72,"l":32.91,"c":34.52,"v":306900},{"d":"2011-03-15","o":33.18,"h":33.79,"l":32.51,"c":33.28,"v":351400},{"d":"2011-03-16","o":33.29,"h":33.63,"l":32.24,"c":32.65,"v":240900},{"d":"2011-03-17","o":33.29,"h":33.74,"l":31.9,"c":31.94,"v":303000},{"d":"2011-03-18","o":32.39,"h":32.91,"l":31.86,"c":32.43,"v":340300},{"d":"2011-03-21","o":33.01,"h":34.85,"l":33.01,"c":33.73,"v":308300},{"d":"2011-03-22","o":33.99,"h":34.3,"l":32.66,"c":33.3,"v":251900},{"d":"2011-03-23","o":33.07,"h":34.47,"l":32.37,"c":34.11,"v":260600},{"d":"2011-03-24","o":34.5,"h":34.93,"l":33.48,"c":33.53,"v":258300},{"d":"2011-03-25","o":31.76,"h":32.79,"l":31.54,"c":32.22,"v":2228600},{"d":"2011-03-28","o":32.49,"h":32.49,"l":32.1,"c":32.33,"v":570500},{"d":"2011-03-29","o":32.45,"h":32.87,"l":31.92,"c":32.07,"v":466900},{"d":"2011-03-30","o":32.05,"h":32.78,"l":31.76,"c":32.63,"v":402000},{"d":"2011-03-31","o":32.97,"h":34.37,"l":32.74,"c":34.35,"v":771600},{"d":"2011-04-01","o":34.54,"h":36.06,"l":33.89,"c":35.6,"v":862200},{"d":"2011-04-04","o":35.96,"h":36.96,"l":35.68,"c":36.57,"v":839100},{"d":"2011-04-05","o":36.55,"h":37.99,"l":36.29,"c":36.88,"v":787900},{"d":"2011-04-06","o":37.68,"h":37.75,"l":35.44,"c":35.95,"v":422600},{"d":"2011-04-07","o":35.9,"h":36.35,"l":34.66,"c":36.1,"v":457600},{"d":"2011-04-08","o":36.43,"h":36.46,"l":34.96,"c":35.27,"v":295600},{"d":"2011-04-11","o":35.28,"h":35.38,"l":33.61,"c":34.2,"v":313600},{"d":"2011-04-12","o":33.81,"h":34.37,"l":32.71,"c":32.78,"v":241300},{"d":"2011-04-13","o":33.11,"h":34.36,"l":32.8,"c":34.04,"v":294300},{"d":"2011-04-14","o":34.17,"h":36.58,"l":33.51,"c":36.45,"v":704900},{"d":"2011-04-15","o":36.26,"h":37.36,"l":35.69,"c":36.94,"v":525700},{"d":"2011-04-18","o":36.13,"h":37.14,"l":35.81,"c":36.97,"v":379800},{"d":"2011-04-19","o":37.44,"h":37.66,"l":36.7,"c":37.2,"v":423200},{"d":"2011-04-20","o":37.93,"h":38.26,"l":37.2,"c":37.94,"v":529600},{"d":"2011-04-21","o":37.74,"h":38.94,"l":37.13,"c":38.82,"v":831200},{"d":"2011-04-25","o":38.61,"h":38.63,"l":37.42,"c":37.79,"v":430000},{"d":"2011-04-26","o":37.87,"h":38.89,"l":37.87,"c":38.77,"v":430100},{"d":"2011-04-27","o":38.64,"h":39.04,"l":38.43,"c":39.03,"v":581200},{"d":"2011-04-28","o":39.05,"h":41.76,"l":38.9,"c":41.14,"v":1100000},{"d":"2011-04-29","o":41.2,"h":41.73,"l":40.77,"c":41.12,"v":981000},{"d":"2011-05-02","o":41.2,"h":41.89,"l":39.93,"c":39.99,"v":424900},{"d":"2011-05-03","o":39.74,"h":39.99,"l":38.24,"c":39.42,"v":533200},{"d":"2011-05-04","o":39.5,"h":40.26,"l":38.3,"c":38.95,"v":667700},{"d":"2011-05-05","o":38.55,"h":39.62,"l":37.71,"c":38.42,"v":463000},{"d":"2011-05-06","o":39.16,"h":39.97,"l":38.45,"c":39,"v":323400},{"d":"2011-05-09","o":38.8,"h":39.9,"l":38.4,"c":39.82,"v":257000},{"d":"2011-05-10","o":40.21,"h":40.61,"l":39.84,"c":39.98,"v":339600},{"d":"2011-05-11","o":39.94,"h":39.95,"l":38.67,"c":39.1,"v":303000},{"d":"2011-05-12","o":38.58,"h":39.8,"l":38.03,"c":39.18,"v":304000},{"d":"2011-05-13","o":39.32,"h":39.9,"l":38.54,"c":38.62,"v":295000},{"d":"2011-05-16","o":38.14,"h":38.73,"l":37.6,"c":37.62,"v":350400},{"d":"2011-05-17","o":37.33,"h":39.32,"l":36.26,"c":38.95,"v":1027000},{"d":"2011-05-18","o":39,"h":39.74,"l":38.5,"c":38.99,"v":658000},{"d":"2011-05-19","o":39,"h":39.3,"l":38.58,"c":39.03,"v":400600},{"d":"2011-05-20","o":38.67,"h":39.15,"l":38.6,"c":38.72,"v":334700},{"d":"2011-05-23","o":37.83,"h":38.13,"l":37.5,"c":37.84,"v":437900},{"d":"2011-05-24","o":38.17,"h":38.7,"l":37.26,"c":37.38,"v":271400},{"d":"2011-05-25","o":37.27,"h":38.17,"l":37.13,"c":37.99,"v":315200},{"d":"2011-05-26","o":37.72,"h":39,"l":37.49,"c":38.84,"v":277200},{"d":"2011-05-27","o":39.05,"h":39.38,"l":37.97,"c":38.23,"v":209600},{"d":"2011-05-31","o":38.67,"h":39.01,"l":37.94,"c":38.76,"v":430400},{"d":"2011-06-01","o":38.57,"h":39,"l":37.13,"c":37.14,"v":542900},{"d":"2011-06-02","o":37.09,"h":37.7,"l":36.64,"c":36.7,"v":372500},{"d":"2011-06-03","o":35.58,"h":36.64,"l":34.52,"c":35.84,"v":437000},{"d":"2011-06-06","o":35.79,"h":35.95,"l":33.51,"c":33.62,"v":521400},{"d":"2011-06-07","o":33.97,"h":34.67,"l":33.51,"c":34.02,"v":278700},{"d":"2011-06-08","o":34,"h":34.4,"l":33.54,"c":33.9,"v":309800},{"d":"2011-06-09","o":33.99,"h":34.54,"l":33.55,"c":34.28,"v":304000},{"d":"2011-06-10","o":33.95,"h":34.63,"l":32.81,"c":32.95,"v":298000},{"d":"2011-06-13","o":33.02,"h":33.69,"l":31.77,"c":31.93,"v":309900},{"d":"2011-06-14","o":32.21,"h":34.43,"l":32.01,"c":34.29,"v":411100},{"d":"2011-06-15","o":33.74,"h":34.47,"l":32.96,"c":33.17,"v":209100},{"d":"2011-06-16","o":33.15,"h":33.66,"l":31.81,"c":32.61,"v":278200},{"d":"2011-06-17","o":32.92,"h":33.62,"l":31.93,"c":32.21,"v":291100},{"d":"2011-06-20","o":32,"h":32.36,"l":31.35,"c":31.55,"v":294900},{"d":"2011-06-21","o":31.78,"h":34.1,"l":31.77,"c":33.97,"v":347700},{"d":"2011-06-22","o":33.68,"h":34.24,"l":32.9,"c":32.94,"v":128500},{"d":"2011-06-23","o":32.32,"h":34.38,"l":32.12,"c":34.08,"v":261100},{"d":"2011-06-24","o":33.73,"h":34.19,"l":33.36,"c":33.85,"v":452700},{"d":"2011-06-27","o":33.74,"h":34.96,"l":33.2,"c":34.69,"v":195100},{"d":"2011-06-28","o":34.84,"h":36.29,"l":34.66,"c":36.13,"v":330000},{"d":"2011-06-29","o":36.46,"h":36.46,"l":35.34,"c":35.85,"v":170800},{"d":"2011-06-30","o":36,"h":37.62,"l":35.85,"c":36.69,"v":353300},{"d":"2011-07-01","o":37.03,"h":39.11,"l":36.98,"c":38.38,"v":527500},{"d":"2011-07-05","o":38.48,"h":38.99,"l":37.9,"c":38.59,"v":259200},{"d":"2011-07-06","o":38.39,"h":38.8,"l":37.97,"c":38.4,"v":226000},{"d":"2011-07-07","o":38.67,"h":39.36,"l":38.14,"c":38.78,"v":187200},{"d":"2011-07-08","o":38.21,"h":38.77,"l":37.57,"c":38.75,"v":219000},{"d":"2011-07-11","o":37.94,"h":37.94,"l":37,"c":37.21,"v":263800},{"d":"2011-07-12","o":36.87,"h":37.52,"l":36.14,"c":36.84,"v":162600},{"d":"2011-07-13","o":37.2,"h":38.58,"l":36.92,"c":38.02,"v":207700},{"d":"2011-07-14","o":38.07,"h":38.41,"l":36.59,"c":36.96,"v":194600},{"d":"2011-07-15","o":37.19,"h":37.89,"l":36.96,"c":37.55,"v":191500},{"d":"2011-07-18","o":37.36,"h":37.53,"l":36.21,"c":36.64,"v":150700},{"d":"2011-07-19","o":37.25,"h":39.71,"l":36.99,"c":39.61,"v":454200},{"d":"2011-07-20","o":39.49,"h":39.98,"l":38.74,"c":39.63,"v":482600},{"d":"2011-07-21","o":39.73,"h":42.8,"l":39.36,"c":41.58,"v":1498700},{"d":"2011-07-22","o":43.47,"h":45.63,"l":42.05,"c":44.87,"v":1227400},{"d":"2011-07-25","o":44.02,"h":44.5,"l":43.57,"c":44.24,"v":668900},{"d":"2011-07-26","o":44.5,"h":45.21,"l":43.3,"c":43.53,"v":503600},{"d":"2011-07-27","o":42.89,"h":43.04,"l":42,"c":42.55,"v":490900},{"d":"2011-07-28","o":42.71,"h":43.54,"l":42.38,"c":43.46,"v":318900},{"d":"2011-07-29","o":42.63,"h":43.94,"l":42.18,"c":42.92,"v":273300},{"d":"2011-08-01","o":43.95,"h":43.95,"l":42.19,"c":43.2,"v":389700},{"d":"2011-08-02","o":43.2,"h":46.32,"l":42.09,"c":42.16,"v":801800},{"d":"2011-08-03","o":42.45,"h":43.15,"l":40.77,"c":42.94,"v":491300},{"d":"2011-08-04","o":41.99,"h":43.86,"l":41.06,"c":41.25,"v":782900},{"d":"2011-08-05","o":41.88,"h":42.54,"l":38.25,"c":39.68,"v":768800},{"d":"2011-08-08","o":37.43,"h":38.68,"l":34.03,"c":34.04,"v":961500},{"d":"2011-08-09","o":35.31,"h":36.48,"l":32.58,"c":36.33,"v":758000},{"d":"2011-08-10","o":35.59,"h":36.41,"l":33.94,"c":34.01,"v":566300},{"d":"2011-08-11","o":34.2,"h":36.51,"l":32.8,"c":35.93,"v":911100},{"d":"2011-08-12","o":36.39,"h":38.16,"l":35.57,"c":38.08,"v":694100},{"d":"2011-08-15","o":38.75,"h":41.14,"l":38.22,"c":38.69,"v":741700},{"d":"2011-08-16","o":37.94,"h":38.51,"l":36.92,"c":37.75,"v":395000},{"d":"2011-08-17","o":37.81,"h":38.4,"l":36.32,"c":37.19,"v":377500},{"d":"2011-08-18","o":35.9,"h":35.9,"l":32.86,"c":33.05,"v":695200},{"d":"2011-08-19","o":32.43,"h":35.25,"l":32.39,"c":34.31,"v":926600},{"d":"2011-08-22","o":35.68,"h":36.25,"l":35.16,"c":35.61,"v":747500},{"d":"2011-08-23","o":35.73,"h":38.52,"l":35.25,"c":38.38,"v":559900},{"d":"2011-08-24","o":38.11,"h":39.47,"l":38.01,"c":38.96,"v":426500},{"d":"2011-08-25","o":39.1,"h":39.32,"l":37.78,"c":37.8,"v":316000},{"d":"2011-08-26","o":37.45,"h":40.41,"l":37.04,"c":40.23,"v":474900},{"d":"2011-08-29","o":41,"h":42.23,"l":40.74,"c":42.1,"v":500100},{"d":"2011-08-30","o":41.78,"h":44.42,"l":41.78,"c":43.91,"v":747600},{"d":"2011-08-31","o":44.1,"h":44.5,"l":43.09,"c":43.7,"v":753300},{"d":"2011-09-01","o":43.65,"h":44.95,"l":42.23,"c":42.48,"v":386900},{"d":"2011-09-02","o":41.5,"h":42.25,"l":41.17,"c":41.79,"v":512900},{"d":"2011-09-06","o":40.51,"h":41.72,"l":39.69,"c":41.65,"v":496100},{"d":"2011-09-07","o":42.42,"h":43.9,"l":42.42,"c":43.79,"v":444600},{"d":"2011-09-08","o":43.34,"h":45.84,"l":42.93,"c":45.44,"v":697500},{"d":"2011-09-09","o":44.81,"h":45.89,"l":41.8,"c":42.79,"v":618400},{"d":"2011-09-12","o":42.21,"h":43.73,"l":41.31,"c":42.96,"v":377100},{"d":"2011-09-13","o":43.3,"h":45.05,"l":43.07,"c":44.86,"v":573500},{"d":"2011-09-14","o":45.5,"h":46.62,"l":43.91,"c":45.78,"v":671800},{"d":"2011-09-15","o":46.2,"h":46.58,"l":45.06,"c":45.99,"v":389100},{"d":"2011-09-16","o":46.39,"h":46.6,"l":45.31,"c":46.47,"v":426200},{"d":"2011-09-19","o":45.5,"h":47.24,"l":44.72,"c":46.47,"v":411300},{"d":"2011-09-20","o":46.63,"h":47.17,"l":44.63,"c":44.69,"v":374900},{"d":"2011-09-21","o":44.67,"h":45.54,"l":42.57,"c":42.65,"v":381200},{"d":"2011-09-22","o":41,"h":42.35,"l":40.25,"c":40.94,"v":670500},{"d":"2011-09-23","o":40.94,"h":41.82,"l":38.52,"c":39.93,"v":617700},{"d":"2011-09-26","o":40.45,"h":41.09,"l":37,"c":39.61,"v":804900},{"d":"2011-09-27","o":40.85,"h":41.8,"l":39.79,"c":40.28,"v":459300},{"d":"2011-09-28","o":40.28,"h":40.45,"l":37.34,"c":37.34,"v":516700},{"d":"2011-09-29","o":38.63,"h":39.06,"l":34.79,"c":36.86,"v":811800},{"d":"2011-09-30","o":36.18,"h":37.17,"l":35.76,"c":35.99,"v":597500},{"d":"2011-10-03","o":35.91,"h":36.72,"l":32.72,"c":32.78,"v":881500},{"d":"2011-10-04","o":32.33,"h":34.64,"l":32.07,"c":34.54,"v":1209300},{"d":"2011-10-05","o":34.56,"h":37.08,"l":34.31,"c":36.54,"v":565800},{"d":"2011-10-06","o":36.15,"h":37.83,"l":35.49,"c":37.81,"v":452100},{"d":"2011-10-07","o":37.85,"h":38.4,"l":36.5,"c":37.03,"v":399700},{"d":"2011-10-10","o":37.9,"h":39.06,"l":37.73,"c":38.96,"v":257700},{"d":"2011-10-11","o":38.47,"h":39.81,"l":38.44,"c":39.05,"v":259000},{"d":"2011-10-12","o":39.42,"h":39.42,"l":38.18,"c":38.19,"v":457700},{"d":"2011-10-13","o":38.2,"h":38.97,"l":37.56,"c":38.09,"v":414100},{"d":"2011-10-14","o":38.6,"h":38.6,"l":37.18,"c":38.21,"v":313600},{"d":"2011-10-17","o":37.56,"h":38.35,"l":37.11,"c":37.59,"v":335300},{"d":"2011-10-18","o":37.78,"h":39.25,"l":37.04,"c":38.97,"v":465000},{"d":"2011-10-19","o":38.78,"h":38.89,"l":36.57,"c":36.69,"v":443100},{"d":"2011-10-20","o":36.63,"h":37.21,"l":35.01,"c":36.81,"v":566000},{"d":"2011-10-21","o":39.25,"h":40.62,"l":38.24,"c":38.55,"v":1637200},{"d":"2011-10-24","o":38.55,"h":39.75,"l":38.42,"c":39.37,"v":491000},{"d":"2011-10-25","o":38.97,"h":40.11,"l":37.99,"c":38.11,"v":390800},{"d":"2011-10-26","o":38.72,"h":38.85,"l":37.05,"c":38.71,"v":443700},{"d":"2011-10-27","o":40.01,"h":43.12,"l":39.33,"c":42.81,"v":925700},{"d":"2011-10-28","o":42.66,"h":43.83,"l":41.67,"c":41.75,"v":390500},{"d":"2011-10-31","o":40.65,"h":40.88,"l":39.75,"c":39.84,"v":458700},{"d":"2011-11-01","o":37.91,"h":39.66,"l":36.8,"c":38.46,"v":480100},{"d":"2011-11-02","o":39.28,"h":39.75,"l":37.7,"c":38.7,"v":307100},{"d":"2011-11-03","o":39.38,"h":39.8,"l":38.11,"c":39.41,"v":210900},{"d":"2011-11-04","o":38.77,"h":39.65,"l":38.15,"c":39.41,"v":181500},{"d":"2011-11-07","o":39.44,"h":39.52,"l":37.4,"c":38.12,"v":196400},{"d":"2011-11-08","o":38.53,"h":38.69,"l":37.09,"c":38.27,"v":270200},{"d":"2011-11-09","o":36.95,"h":37.56,"l":32.83,"c":32.94,"v":1118600},{"d":"2011-11-10","o":33.81,"h":33.96,"l":32.5,"c":33.37,"v":898900},{"d":"2011-11-11","o":33.93,"h":35.06,"l":33.93,"c":34.82,"v":620000},{"d":"2011-11-14","o":34.4,"h":34.61,"l":33.42,"c":33.92,"v":296400},{"d":"2011-11-15","o":33.72,"h":34.73,"l":32.88,"c":34.31,"v":312900},{"d":"2011-11-16","o":33.7,"h":34.42,"l":33.05,"c":33.41,"v":398400},{"d":"2011-11-17","o":33.44,"h":33.45,"l":32.37,"c":32.66,"v":659200},{"d":"2011-11-18","o":32.68,"h":33.01,"l":32.38,"c":32.67,"v":274500},{"d":"2011-11-21","o":31.98,"h":31.99,"l":29.86,"c":31.09,"v":762700},{"d":"2011-11-22","o":31.08,"h":31.35,"l":30.39,"c":30.56,"v":226100},{"d":"2011-11-23","o":30.19,"h":30.98,"l":28.98,"c":29.15,"v":386500},{"d":"2011-11-25","o":28.94,"h":29.63,"l":28.32,"c":28.76,"v":135700},{"d":"2011-11-28","o":30.33,"h":32.71,"l":29.95,"c":31.93,"v":887900},{"d":"2011-11-29","o":31.95,"h":32.15,"l":31.24,"c":32.05,"v":433400},{"d":"2011-11-30","o":33.64,"h":34.85,"l":33.64,"c":34.82,"v":860100},{"d":"2011-12-01","o":34.66,"h":35,"l":34.05,"c":34.77,"v":517500},{"d":"2011-12-02","o":35.4,"h":35.8,"l":34.75,"c":34.96,"v":497100},{"d":"2011-12-05","o":35.83,"h":35.93,"l":35.12,"c":35.45,"v":425100},{"d":"2011-12-06","o":35.45,"h":35.63,"l":33.65,"c":34.06,"v":370600},{"d":"2011-12-07","o":33.7,"h":34.42,"l":32.75,"c":34.13,"v":291900},{"d":"2011-12-08","o":33.64,"h":34.2,"l":32.51,"c":32.55,"v":364000},{"d":"2011-12-09","o":32.56,"h":33.87,"l":32.52,"c":33.6,"v":386700},{"d":"2011-12-12","o":33.18,"h":33.18,"l":31.91,"c":32.81,"v":278500},{"d":"2011-12-13","o":33.19,"h":33.27,"l":30.61,"c":31.16,"v":531800},{"d":"2011-12-14","o":30.77,"h":31.14,"l":29.13,"c":29.99,"v":688000},{"d":"2011-12-15","o":30.44,"h":30.76,"l":29.63,"c":30.24,"v":452200},{"d":"2011-12-16","o":30.62,"h":31.59,"l":30.14,"c":30.69,"v":497600},{"d":"2011-12-19","o":31.1,"h":31.53,"l":30.74,"c":30.91,"v":238700},{"d":"2011-12-20","o":31.94,"h":34.6,"l":31.43,"c":34.29,"v":588100},{"d":"2011-12-21","o":34.2,"h":34.41,"l":33.4,"c":34.13,"v":427700},{"d":"2011-12-22","o":34.16,"h":35.15,"l":33.89,"c":35.07,"v":277800},{"d":"2011-12-23","o":35.25,"h":35.8,"l":34.43,"c":35.68,"v":217900},{"d":"2011-12-27","o":35.45,"h":37.22,"l":34.79,"c":36.92,"v":303900},{"d":"2011-12-28","o":36.98,"h":37.2,"l":36.26,"c":36.34,"v":428800},{"d":"2011-12-29","o":36.56,"h":36.62,"l":35.82,"c":35.9,"v":279300},{"d":"2011-12-30","o":35.7,"h":37.1,"l":35.49,"c":36.51,"v":381000},{"d":"2012-01-03","o":37.79,"h":38.15,"l":36.28,"c":36.66,"v":395600},{"d":"2012-01-04","o":36.32,"h":37.02,"l":34.96,"c":35.74,"v":544200},{"d":"2012-01-05","o":35.44,"h":36.4,"l":34.75,"c":35.97,"v":258400},{"d":"2012-01-06","o":35.86,"h":36.4,"l":35.12,"c":35.54,"v":446900},{"d":"2012-01-09","o":35.56,"h":36.16,"l":35,"c":35.85,"v":236000},{"d":"2012-01-10","o":36.54,"h":36.92,"l":36.27,"c":36.81,"v":202200},{"d":"2012-01-11","o":36.13,"h":37.1,"l":36.13,"c":37.01,"v":179700},{"d":"2012-01-12","o":36.4,"h":37.06,"l":36.25,"c":36.98,"v":402100},{"d":"2012-01-13","o":36.39,"h":39.94,"l":36.39,"c":39.53,"v":1483700},{"d":"2012-01-17","o":39.92,"h":40.65,"l":39.4,"c":40.03,"v":439000},{"d":"2012-01-18","o":41.09,"h":42.83,"l":40.69,"c":42.69,"v":651600},{"d":"2012-01-19","o":42.65,"h":43.38,"l":41.94,"c":42.33,"v":405100},{"d":"2012-01-20","o":41.84,"h":42.72,"l":41.34,"c":42.61,"v":357900},{"d":"2012-01-23","o":42.41,"h":43.17,"l":41.75,"c":41.81,"v":305000},{"d":"2012-01-24","o":41.21,"h":41.21,"l":39.7,"c":40.46,"v":489800},{"d":"2012-01-25","o":40.11,"h":40.36,"l":39.3,"c":40.19,"v":397100},{"d":"2012-01-26","o":40.63,"h":41.01,"l":40.13,"c":40.75,"v":332200},{"d":"2012-01-27","o":40.53,"h":41.6,"l":40.24,"c":40.51,"v":125200},{"d":"2012-01-30","o":39.96,"h":41.02,"l":39.96,"c":41,"v":321500},{"d":"2012-01-31","o":41.28,"h":41.98,"l":40.8,"c":41.16,"v":308800},{"d":"2012-02-01","o":41.45,"h":42.54,"l":40.42,"c":41.81,"v":318200},{"d":"2012-02-02","o":42.11,"h":42.3,"l":41.04,"c":41.28,"v":213100},{"d":"2012-02-03","o":42.3,"h":43.82,"l":42.09,"c":43.34,"v":348600},{"d":"2012-02-06","o":43.05,"h":43.56,"l":42.24,"c":43.17,"v":238300},{"d":"2012-02-07","o":43.02,"h":43.39,"l":42.67,"c":42.82,"v":124800},{"d":"2012-02-08","o":42.76,"h":42.82,"l":40.6,"c":41.32,"v":376000},{"d":"2012-02-09","o":41.57,"h":41.93,"l":40,"c":41,"v":324100},{"d":"2012-02-10","o":40.32,"h":40.62,"l":39.78,"c":40.55,"v":295600},{"d":"2012-02-13","o":40.91,"h":41.82,"l":40.39,"c":41.82,"v":229600},{"d":"2012-02-14","o":41.51,"h":41.74,"l":40.49,"c":40.66,"v":258600},{"d":"2012-02-15","o":40.84,"h":40.84,"l":39.86,"c":39.96,"v":372900},{"d":"2012-02-16","o":38.45,"h":41.99,"l":37.53,"c":39.98,"v":2049000},{"d":"2012-02-17","o":40.3,"h":41.02,"l":39.86,"c":40,"v":732600},{"d":"2012-02-21","o":39.88,"h":40.6,"l":39.48,"c":39.95,"v":641700},{"d":"2012-02-22","o":39.75,"h":40.35,"l":39.59,"c":39.9,"v":340300},{"d":"2012-02-23","o":39.97,"h":41.35,"l":39.59,"c":41.21,"v":444100},{"d":"2012-02-24","o":41.43,"h":41.87,"l":40.93,"c":41.38,"v":300900},{"d":"2012-02-27","o":40.78,"h":41.64,"l":40.5,"c":40.99,"v":324500},{"d":"2012-02-28","o":41.03,"h":41.55,"l":40.29,"c":40.45,"v":253600},{"d":"2012-02-29","o":40.53,"h":41.09,"l":39.39,"c":39.5,"v":315600},{"d":"2012-03-01","o":39.94,"h":41.34,"l":38.7,"c":39.31,"v":496100},{"d":"2012-03-02","o":39.25,"h":39.55,"l":38.05,"c":38.19,"v":557200},{"d":"2012-03-05","o":38.23,"h":39.15,"l":37.62,"c":37.73,"v":517600},{"d":"2012-03-06","o":37.22,"h":37.22,"l":35.72,"c":36.94,"v":736700},{"d":"2012-03-07","o":37.08,"h":38.03,"l":36.65,"c":37.43,"v":459300},{"d":"2012-03-08","o":37.88,"h":39.15,"l":37.5,"c":39,"v":321900},{"d":"2012-03-09","o":39.16,"h":40.73,"l":39.06,"c":39.58,"v":522100},{"d":"2012-03-12","o":39.56,"h":40.11,"l":39.22,"c":40.02,"v":322700},{"d":"2012-03-13","o":40.51,"h":40.73,"l":40.02,"c":40.73,"v":288100},{"d":"2012-03-14","o":40.74,"h":40.75,"l":39.39,"c":39.8,"v":207600},{"d":"2012-03-15","o":39.89,"h":40.65,"l":39.41,"c":40.25,"v":190800},{"d":"2012-03-16","o":40.42,"h":40.48,"l":39.72,"c":39.99,"v":294800},{"d":"2012-03-19","o":39.98,"h":41,"l":39.61,"c":40.29,"v":217200},{"d":"2012-03-20","o":39.77,"h":39.96,"l":39.38,"c":39.55,"v":279000},{"d":"2012-03-21","o":39.68,"h":40.87,"l":38.77,"c":40.16,"v":349300},{"d":"2012-03-22","o":39.67,"h":40.35,"l":39.02,"c":39.92,"v":233900},{"d":"2012-03-23","o":40.14,"h":41.11,"l":39.56,"c":40.98,"v":299300},{"d":"2012-03-26","o":40.69,"h":42.75,"l":40.69,"c":42.75,"v":442400},{"d":"2012-03-27","o":42.75,"h":42.83,"l":42.05,"c":42.61,"v":302900},{"d":"2012-03-28","o":42.77,"h":42.77,"l":40.92,"c":41.62,"v":454100},{"d":"2012-03-29","o":41.07,"h":41.59,"l":40.35,"c":41.38,"v":188400},{"d":"2012-03-30","o":41.77,"h":42.06,"l":41.17,"c":41.74,"v":337300},{"d":"2012-04-02","o":41.69,"h":42.13,"l":40.76,"c":42.1,"v":306300},{"d":"2012-04-03","o":41.89,"h":42.89,"l":41.38,"c":41.73,"v":315500},{"d":"2012-04-04","o":41.04,"h":41.13,"l":39.75,"c":39.97,"v":466900},{"d":"2012-04-05","o":39.94,"h":40.25,"l":39.42,"c":39.97,"v":464800},{"d":"2012-04-09","o":38.85,"h":40.29,"l":38.84,"c":39.96,"v":196200},{"d":"2012-04-10","o":39.91,"h":40.14,"l":38.61,"c":38.95,"v":348100},{"d":"2012-04-11","o":39.53,"h":40,"l":38.98,"c":39.4,"v":262200},{"d":"2012-04-12","o":39.5,"h":40.41,"l":39.46,"c":40.17,"v":275100},{"d":"2012-04-13","o":40.11,"h":40.34,"l":39.54,"c":39.92,"v":211600},{"d":"2012-04-16","o":40.3,"h":40.4,"l":39.09,"c":39.57,"v":213000},{"d":"2012-04-17","o":39.83,"h":40.83,"l":39.34,"c":40.31,"v":185000},{"d":"2012-04-18","o":39.87,"h":40.67,"l":39.8,"c":40.47,"v":227700},{"d":"2012-04-19","o":40.47,"h":40.92,"l":38.95,"c":39.38,"v":398600},{"d":"2012-04-20","o":44.88,"h":44.98,"l":40.42,"c":40.94,"v":1680700},{"d":"2012-04-23","o":39.97,"h":40.72,"l":39.51,"c":40.07,"v":344800},{"d":"2012-04-24","o":40.02,"h":40.06,"l":37.26,"c":37.96,"v":1005400},{"d":"2012-04-25","o":38.75,"h":40.33,"l":38.36,"c":40.31,"v":832400},{"d":"2012-04-26","o":40.13,"h":41.02,"l":39.81,"c":40.96,"v":310100},{"d":"2012-04-27","o":41.11,"h":41.49,"l":40.62,"c":41.34,"v":263900},{"d":"2012-04-30","o":41.15,"h":41.27,"l":40.74,"c":41,"v":300000},{"d":"2012-05-01","o":40.91,"h":42,"l":40.6,"c":41.46,"v":457400},{"d":"2012-05-02","o":40.97,"h":42.43,"l":40.8,"c":42.31,"v":367500},{"d":"2012-05-03","o":42.13,"h":42.24,"l":41.37,"c":42,"v":447100},{"d":"2012-05-04","o":41.59,"h":41.91,"l":41.31,"c":41.47,"v":345400},{"d":"2012-05-07","o":40.9,"h":41.2,"l":40.16,"c":40.25,"v":313000},{"d":"2012-05-08","o":39.8,"h":40.13,"l":38.32,"c":39.5,"v":342100},{"d":"2012-05-09","o":38.78,"h":38.95,"l":38.36,"c":38.66,"v":359000},{"d":"2012-05-10","o":38.93,"h":39.32,"l":37.66,"c":38.31,"v":261000},{"d":"2012-05-11","o":37.91,"h":38.97,"l":37.69,"c":38.27,"v":181700},{"d":"2012-05-14","o":37.7,"h":37.75,"l":36.3,"c":36.62,"v":456200},{"d":"2012-05-15","o":36.55,"h":38.12,"l":36.05,"c":37.55,"v":265000},{"d":"2012-05-16","o":37.83,"h":37.83,"l":36.24,"c":36.56,"v":389000},{"d":"2012-05-17","o":36.55,"h":37.04,"l":34.4,"c":34.54,"v":520700},{"d":"2012-05-18","o":34.53,"h":35.63,"l":34.37,"c":34.78,"v":339700},{"d":"2012-05-21","o":34.95,"h":36.53,"l":34.54,"c":36.19,"v":246800},{"d":"2012-05-22","o":35.99,"h":36.22,"l":34.18,"c":34.62,"v":491800},{"d":"2012-05-23","o":34.22,"h":34.4,"l":33.6,"c":34.21,"v":465000},{"d":"2012-05-24","o":34.08,"h":35.27,"l":33.71,"c":35.27,"v":297500},{"d":"2012-05-25","o":35.44,"h":35.8,"l":34.8,"c":35.13,"v":296600},{"d":"2012-05-29","o":35.49,"h":36.49,"l":34.99,"c":35.19,"v":228900},{"d":"2012-05-30","o":34.61,"h":35.41,"l":34.36,"c":35.04,"v":328400},{"d":"2012-05-31","o":35.02,"h":35.05,"l":33.58,"c":34.77,"v":342600},{"d":"2012-06-01","o":33.64,"h":34.02,"l":33.3,"c":33.34,"v":289100},{"d":"2012-06-04","o":33.49,"h":33.76,"l":32.44,"c":33.3,"v":336200},{"d":"2012-06-05","o":33.09,"h":33.67,"l":32.7,"c":33.22,"v":300600},{"d":"2012-06-06","o":33.55,"h":35.05,"l":33.55,"c":34.62,"v":221100},{"d":"2012-06-07","o":35.27,"h":35.3,"l":33.92,"c":34.02,"v":289300},{"d":"2012-06-08","o":33.83,"h":34.12,"l":33.35,"c":34.01,"v":375300},{"d":"2012-06-11","o":34.52,"h":34.84,"l":33.38,"c":33.44,"v":297200},{"d":"2012-06-12","o":33.48,"h":34.62,"l":33.05,"c":34.56,"v":321900},{"d":"2012-06-13","o":34.41,"h":34.84,"l":33.83,"c":34.09,"v":231100},{"d":"2012-06-14","o":33.81,"h":34.67,"l":33.43,"c":33.94,"v":241400},{"d":"2012-06-15","o":33.81,"h":35.23,"l":33.71,"c":35.05,"v":309500},{"d":"2012-06-18","o":34.78,"h":36.17,"l":34.36,"c":35.84,"v":332200},{"d":"2012-06-19","o":36.21,"h":37.04,"l":35.79,"c":36.92,"v":337700},{"d":"2012-06-20","o":36.81,"h":36.89,"l":36.04,"c":36.44,"v":355700},{"d":"2012-06-21","o":36.35,"h":36.35,"l":34.95,"c":35.08,"v":284300},{"d":"2012-06-22","o":35.27,"h":36.58,"l":35,"c":36.49,"v":1278100},{"d":"2012-06-25","o":35.95,"h":36.68,"l":35.8,"c":36.35,"v":340400},{"d":"2012-06-26","o":36.5,"h":36.61,"l":35.67,"c":36.41,"v":305500},{"d":"2012-06-27","o":36.41,"h":37.31,"l":36.37,"c":36.98,"v":270500},{"d":"2012-06-28","o":36.57,"h":36.92,"l":36.08,"c":36.7,"v":202600},{"d":"2012-06-29","o":37.75,"h":37.75,"l":36.86,"c":37.24,"v":343600},{"d":"2012-07-02","o":37.36,"h":39.72,"l":36.46,"c":39.72,"v":786800},{"d":"2012-07-03","o":39.47,"h":40.1,"l":38.96,"c":40,"v":334500},{"d":"2012-07-05","o":40,"h":40.32,"l":39,"c":40.01,"v":277500},{"d":"2012-07-06","o":39.54,"h":39.68,"l":38.17,"c":38.44,"v":321900},{"d":"2012-07-09","o":38.38,"h":38.65,"l":37.89,"c":38.46,"v":293200},{"d":"2012-07-10","o":38.74,"h":39.4,"l":37.99,"c":38.24,"v":260800},{"d":"2012-07-11","o":38.38,"h":38.55,"l":37.97,"c":38.3,"v":214300},{"d":"2012-07-12","o":37.78,"h":38.84,"l":37.39,"c":38.48,"v":171000},{"d":"2012-07-13","o":38.51,"h":39,"l":38.29,"c":38.73,"v":189000},{"d":"2012-07-16","o":38.69,"h":39.01,"l":38.1,"c":38.99,"v":210200},{"d":"2012-07-17","o":39.1,"h":40.14,"l":38.73,"c":39.32,"v":405600},{"d":"2012-07-18","o":39.3,"h":39.8,"l":39.05,"c":39.73,"v":265700},{"d":"2012-07-19","o":39.86,"h":40.24,"l":39.3,"c":39.75,"v":447500},{"d":"2012-07-20","o":39.34,"h":39.35,"l":33.04,"c":34.09,"v":2945100},{"d":"2012-07-23","o":33.38,"h":33.38,"l":31.14,"c":31.27,"v":1224900},{"d":"2012-07-24","o":31.51,"h":32.21,"l":31.15,"c":31.96,"v":1182000},{"d":"2012-07-25","o":32,"h":32,"l":30.24,"c":31.14,"v":911300},{"d":"2012-07-26","o":31.87,"h":31.97,"l":30.4,"c":30.85,"v":400700},{"d":"2012-07-27","o":31.06,"h":32.29,"l":30.89,"c":32.14,"v":610000},{"d":"2012-07-30","o":32.16,"h":32.42,"l":31.26,"c":31.5,"v":316200},{"d":"2012-07-31","o":30.5,"h":31,"l":25.08,"c":28.31,"v":4113700},{"d":"2012-08-01","o":28.83,"h":29.47,"l":26.45,"c":26.87,"v":1225600},{"d":"2012-08-02","o":26.66,"h":26.66,"l":23.24,"c":23.83,"v":3194200},{"d":"2012-08-03","o":24.48,"h":25.01,"l":23.27,"c":23.66,"v":1409700},{"d":"2012-08-06","o":23.95,"h":25.03,"l":23.73,"c":24.28,"v":995100},{"d":"2012-08-07","o":24.41,"h":26.74,"l":24.41,"c":26.16,"v":1124600},{"d":"2012-08-08","o":25.71,"h":27.19,"l":25.71,"c":26.71,"v":918500},{"d":"2012-08-09","o":26.71,"h":26.93,"l":26.19,"c":26.7,"v":713000},{"d":"2012-08-10","o":26.5,"h":26.65,"l":24.69,"c":25.07,"v":1061000},{"d":"2012-08-13","o":25.02,"h":25.37,"l":24.72,"c":25.31,"v":556300},{"d":"2012-08-14","o":25.54,"h":25.57,"l":24.65,"c":24.75,"v":616100},{"d":"2012-08-15","o":24.65,"h":25.23,"l":24.5,"c":25.1,"v":523900},{"d":"2012-08-16","o":25.02,"h":25.41,"l":24.79,"c":25.14,"v":524300},{"d":"2012-08-17","o":24.93,"h":25.18,"l":24.4,"c":25,"v":707600},{"d":"2012-08-20","o":25.01,"h":25.39,"l":24.75,"c":24.92,"v":834000},{"d":"2012-08-21","o":25.05,"h":25.19,"l":24.5,"c":24.61,"v":857600},{"d":"2012-08-22","o":24.61,"h":24.85,"l":24.25,"c":24.56,"v":957600},{"d":"2012-08-23","o":24.51,"h":24.59,"l":24.15,"c":24.47,"v":830700},{"d":"2012-08-24","o":24.45,"h":25.22,"l":24.21,"c":25.1,"v":671800},{"d":"2012-08-27","o":26.96,"h":27.24,"l":25.6,"c":25.8,"v":930600},{"d":"2012-08-28","o":25.65,"h":25.66,"l":25.07,"c":25.57,"v":412900},{"d":"2012-08-29","o":25.68,"h":25.81,"l":25.24,"c":25.59,"v":393500},{"d":"2012-08-30","o":25.48,"h":26.01,"l":25.19,"c":25.59,"v":507800},{"d":"2012-08-31","o":25.89,"h":26.75,"l":25.55,"c":26.34,"v":734700},{"d":"2012-09-04","o":25.96,"h":27.32,"l":25.95,"c":26.57,"v":641600},{"d":"2012-09-05","o":26.36,"h":26.53,"l":26.01,"c":26.19,"v":271300},{"d":"2012-09-06","o":26.47,"h":27.23,"l":26.22,"c":27,"v":380700},{"d":"2012-09-07","o":27.13,"h":27.8,"l":26.92,"c":27.61,"v":536300},{"d":"2012-09-10","o":27.65,"h":27.67,"l":26.57,"c":26.64,"v":272400},{"d":"2012-09-11","o":26.66,"h":26.94,"l":26.22,"c":26.53,"v":342000},{"d":"2012-09-12","o":26.6,"h":27.4,"l":26.41,"c":27.39,"v":373100},{"d":"2012-09-13","o":27.39,"h":28.94,"l":27.22,"c":28.11,"v":681800},{"d":"2012-09-14","o":28.38,"h":29.14,"l":27.95,"c":28.77,"v":630300},{"d":"2012-09-17","o":28.72,"h":29.05,"l":28.43,"c":29,"v":299300},{"d":"2012-09-18","o":29,"h":29,"l":27.97,"c":28.76,"v":474200},{"d":"2012-09-19","o":28.79,"h":28.93,"l":28.39,"c":28.59,"v":388000},{"d":"2012-09-20","o":28.3,"h":29.7,"l":28.13,"c":29.35,"v":674600},{"d":"2012-09-21","o":29.83,"h":29.83,"l":29.22,"c":29.72,"v":1060500},{"d":"2012-09-24","o":29.47,"h":29.62,"l":28.28,"c":28.37,"v":525000},{"d":"2012-09-25","o":28.55,"h":28.8,"l":27.45,"c":27.57,"v":507900},{"d":"2012-09-26","o":27.61,"h":27.84,"l":26.72,"c":27.29,"v":362100},{"d":"2012-09-27","o":27.42,"h":27.9,"l":27.03,"c":27.64,"v":259000},{"d":"2012-09-28","o":27.44,"h":27.76,"l":27.17,"c":27.41,"v":295100},{"d":"2012-10-01","o":27.7,"h":27.8,"l":26.33,"c":26.39,"v":707800},{"d":"2012-10-02","o":26.78,"h":27.79,"l":24.45,"c":26.58,"v":944000},{"d":"2012-10-03","o":26.61,"h":26.94,"l":25.61,"c":25.72,"v":526600},{"d":"2012-10-04","o":25.82,"h":26.1,"l":25.5,"c":26.05,"v":341400},{"d":"2012-10-05","o":25.97,"h":26.06,"l":25.05,"c":25.13,"v":561600},{"d":"2012-10-08","o":24.92,"h":24.94,"l":23.09,"c":23.14,"v":1330200},{"d":"2012-10-09","o":22.82,"h":24.02,"l":21.73,"c":23.97,"v":2191700},{"d":"2012-10-10","o":23.87,"h":24.06,"l":23.45,"c":23.94,"v":771000},{"d":"2012-10-11","o":24,"h":26.01,"l":23.75,"c":25.91,"v":1157300},{"d":"2012-10-12","o":25.85,"h":26.19,"l":25.24,"c":25.8,"v":525900},{"d":"2012-10-15","o":25.86,"h":26.16,"l":25.14,"c":25.43,"v":335200},{"d":"2012-10-16","o":25.52,"h":25.65,"l":24.94,"c":25.02,"v":470400},{"d":"2012-10-17","o":24.98,"h":24.98,"l":24.47,"c":24.55,"v":471200},{"d":"2012-10-18","o":24.46,"h":25.62,"l":24.17,"c":25.03,"v":870500},{"d":"2012-10-19","o":24.33,"h":25.74,"l":24.25,"c":24.51,"v":1492700},{"d":"2012-10-22","o":24.37,"h":24.4,"l":23.44,"c":23.49,"v":724800},{"d":"2012-10-23","o":23.13,"h":24.75,"l":22.92,"c":24.6,"v":775500},{"d":"2012-10-24","o":24.8,"h":24.81,"l":23.73,"c":23.84,"v":510400},{"d":"2012-10-25","o":24.03,"h":24.57,"l":23.78,"c":24.33,"v":494600},{"d":"2012-10-26","o":24.3,"h":24.8,"l":23.85,"c":24.28,"v":318200},{"d":"2012-10-31","o":24.53,"h":25.98,"l":24.45,"c":25.97,"v":722500},{"d":"2012-11-01","o":25.92,"h":26.52,"l":25.31,"c":25.48,"v":611200},{"d":"2012-11-02","o":25.62,"h":25.76,"l":24.97,"c":24.98,"v":427100},{"d":"2012-11-05","o":25.04,"h":25.32,"l":24.64,"c":24.72,"v":281500},{"d":"2012-11-06","o":24.85,"h":25.1,"l":24.48,"c":24.6,"v":351300},{"d":"2012-11-07","o":24.33,"h":24.6,"l":23.68,"c":23.68,"v":424000},{"d":"2012-11-08","o":23.69,"h":23.89,"l":22.84,"c":22.87,"v":635600},{"d":"2012-11-09","o":22.79,"h":22.93,"l":21.92,"c":22.5,"v":988000},{"d":"2012-11-12","o":22.55,"h":22.71,"l":21.98,"c":22.09,"v":595000},{"d":"2012-11-13","o":22.08,"h":22.24,"l":21.81,"c":21.88,"v":776800},{"d":"2012-11-14","o":21.88,"h":22.09,"l":20.95,"c":21.26,"v":697200},{"d":"2012-11-15","o":21.27,"h":22.34,"l":21.27,"c":22.29,"v":689200},{"d":"2012-11-16","o":23.28,"h":24.18,"l":23.06,"c":23.44,"v":1161700},{"d":"2012-11-19","o":23.82,"h":23.87,"l":19.86,"c":20.42,"v":3912200},{"d":"2012-11-20","o":20.68,"h":21.19,"l":20.51,"c":21,"v":947900},{"d":"2012-11-21","o":20.99,"h":21.6,"l":20.78,"c":21.3,"v":434700},{"d":"2012-11-23","o":21.41,"h":21.68,"l":21.12,"c":21.52,"v":150800},{"d":"2012-11-26","o":21.12,"h":21.46,"l":20.96,"c":21.38,"v":331200},{"d":"2012-11-27","o":21.42,"h":22.24,"l":21.18,"c":21.89,"v":460900},{"d":"2012-11-28","o":21.9,"h":22.48,"l":21.9,"c":22.46,"v":570800},{"d":"2012-11-29","o":22.63,"h":23.17,"l":22.47,"c":23.01,"v":439500},{"d":"2012-11-30","o":22.72,"h":23.2,"l":22.04,"c":22.24,"v":643400},{"d":"2012-12-03","o":22.38,"h":22.93,"l":22.22,"c":22.68,"v":532100},{"d":"2012-12-04","o":22.66,"h":23.86,"l":22.66,"c":23.63,"v":644400},{"d":"2012-12-05","o":23.72,"h":24.25,"l":23.57,"c":24.04,"v":658900},{"d":"2012-12-06","o":23.7,"h":24.07,"l":23.68,"c":23.92,"v":381500},{"d":"2012-12-07","o":24.14,"h":24.98,"l":24.14,"c":24.89,"v":549200},{"d":"2012-12-10","o":25.24,"h":25.62,"l":24.43,"c":25.27,"v":619000},{"d":"2012-12-11","o":25.44,"h":25.65,"l":23.92,"c":24.3,"v":1063700},{"d":"2012-12-12","o":24.36,"h":24.87,"l":24.19,"c":24.43,"v":790100},{"d":"2012-12-13","o":24.54,"h":24.68,"l":23.25,"c":23.74,"v":583700},{"d":"2012-12-14","o":23.64,"h":23.97,"l":23.24,"c":23.36,"v":405500},{"d":"2012-12-17","o":23.44,"h":23.44,"l":23.01,"c":23.3,"v":408900},{"d":"2012-12-18","o":23.26,"h":24.04,"l":23.22,"c":23.73,"v":446600},{"d":"2012-12-19","o":23.7,"h":24.25,"l":23.57,"c":24.18,"v":421000},{"d":"2012-12-20","o":24.15,"h":24.99,"l":24.02,"c":24.76,"v":387500},{"d":"2012-12-21","o":24.55,"h":24.55,"l":23.64,"c":24.17,"v":625400},{"d":"2012-12-24","o":24.22,"h":24.32,"l":23.72,"c":24.29,"v":114100},{"d":"2012-12-26","o":24.3,"h":24.77,"l":24,"c":24.5,"v":335500},{"d":"2012-12-27","o":24.47,"h":24.51,"l":23.73,"c":24.01,"v":390800},{"d":"2012-12-28","o":23.95,"h":25.37,"l":23.72,"c":24.79,"v":548000},{"d":"2012-12-31","o":24.89,"h":25.77,"l":24.65,"c":25.66,"v":636200},{"d":"2013-01-02","o":26.52,"h":27.6,"l":26.27,"c":26.88,"v":863500},{"d":"2013-01-03","o":26.89,"h":27.44,"l":26.37,"c":26.58,"v":801500},{"d":"2013-01-04","o":26.75,"h":26.89,"l":26.21,"c":26.57,"v":295100},{"d":"2013-01-07","o":26.46,"h":26.46,"l":26,"c":26.16,"v":562200},{"d":"2013-01-08","o":26.05,"h":26.31,"l":25,"c":25.32,"v":708400},{"d":"2013-01-09","o":25.49,"h":25.73,"l":25.35,"c":25.43,"v":528600},{"d":"2013-01-10","o":25.62,"h":25.87,"l":25.31,"c":25.85,"v":420700},{"d":"2013-01-11","o":25.89,"h":26.46,"l":25.81,"c":26.34,"v":259100},{"d":"2013-01-14","o":26.31,"h":26.46,"l":25.67,"c":26.03,"v":362200},{"d":"2013-01-15","o":25.91,"h":26.72,"l":25.84,"c":26.37,"v":240900},{"d":"2013-01-16","o":26.27,"h":26.38,"l":25.6,"c":25.75,"v":181500},{"d":"2013-01-17","o":25.8,"h":26.18,"l":25.65,"c":26.07,"v":173100},{"d":"2013-01-18","o":26.13,"h":26.52,"l":25.83,"c":26.2,"v":365800},{"d":"2013-01-22","o":26.15,"h":26.19,"l":25.5,"c":25.82,"v":197900},{"d":"2013-01-23","o":25.87,"h":25.97,"l":25.02,"c":25.36,"v":765400},{"d":"2013-01-24","o":25.38,"h":25.73,"l":25.16,"c":25.49,"v":349000},{"d":"2013-01-25","o":25.68,"h":25.83,"l":25.29,"c":25.71,"v":310500},{"d":"2013-01-28","o":25.75,"h":25.82,"l":25.42,"c":25.46,"v":300100},{"d":"2013-01-29","o":25.5,"h":25.76,"l":25.03,"c":25.45,"v":532200},{"d":"2013-01-30","o":25.43,"h":25.44,"l":24.52,"c":24.77,"v":712400},{"d":"2013-01-31","o":24.79,"h":25.63,"l":24.79,"c":25.53,"v":336300},{"d":"2013-02-01","o":25.6,"h":26.75,"l":25.21,"c":26.42,"v":541600},{"d":"2013-02-04","o":26.31,"h":26.71,"l":26,"c":26.27,"v":353400},{"d":"2013-02-05","o":26.35,"h":26.54,"l":25.74,"c":26.38,"v":413200},{"d":"2013-02-06","o":26.19,"h":27.63,"l":25.88,"c":27.63,"v":501600},{"d":"2013-02-07","o":27.53,"h":27.88,"l":27.13,"c":27.61,"v":395600},{"d":"2013-02-08","o":27.58,"h":28,"l":27.36,"c":27.85,"v":219500},{"d":"2013-02-11","o":27.6,"h":27.79,"l":26.84,"c":27.73,"v":610300},{"d":"2013-02-12","o":27.77,"h":27.96,"l":27.63,"c":27.89,"v":346900},{"d":"2013-02-13","o":27.99,"h":28.52,"l":27.76,"c":28.48,"v":580300},{"d":"2013-02-14","o":28.48,"h":29.51,"l":28.48,"c":29.24,"v":442400},{"d":"2013-02-15","o":29.49,"h":29.61,"l":28.94,"c":29.43,"v":831400},{"d":"2013-02-19","o":29.5,"h":29.7,"l":28.43,"c":28.71,"v":453700},{"d":"2013-02-20","o":28.64,"h":28.64,"l":28.02,"c":28.12,"v":484800},{"d":"2013-02-21","o":28.04,"h":28.78,"l":27.43,"c":28.78,"v":415600},{"d":"2013-02-22","o":32.43,"h":32.59,"l":28.76,"c":29.2,"v":2210000},{"d":"2013-02-25","o":29.49,"h":30.97,"l":29.45,"c":29.96,"v":1552500},{"d":"2013-02-26","o":30.11,"h":30.9,"l":29.91,"c":29.94,"v":839300},{"d":"2013-02-27","o":29.8,"h":30.06,"l":29.36,"c":29.38,"v":649200},{"d":"2013-02-28","o":29.32,"h":29.34,"l":27.51,"c":27.96,"v":1508800},{"d":"2013-03-01","o":27.79,"h":27.96,"l":27.27,"c":27.71,"v":1116800},{"d":"2013-03-04","o":27.76,"h":27.81,"l":26.33,"c":26.58,"v":1099100},{"d":"2013-03-05","o":26.75,"h":27.77,"l":26.58,"c":27.54,"v":888800},{"d":"2013-03-06","o":27.52,"h":27.98,"l":27.22,"c":27.78,"v":249500},{"d":"2013-03-07","o":27.73,"h":28.38,"l":27.66,"c":28.36,"v":289200},{"d":"2013-03-08","o":28.63,"h":29.08,"l":28.29,"c":29.08,"v":347000},{"d":"2013-03-11","o":29,"h":29.42,"l":29,"c":29.11,"v":331400},{"d":"2013-03-12","o":28.98,"h":29,"l":28.23,"c":28.31,"v":335700},{"d":"2013-03-13","o":28.4,"h":28.51,"l":28.18,"c":28.3,"v":251700},{"d":"2013-03-14","o":28.41,"h":28.49,"l":28,"c":28.37,"v":391000},{"d":"2013-03-15","o":28.44,"h":28.44,"l":27.86,"c":27.94,"v":384900},{"d":"2013-03-18","o":27.8,"h":28.86,"l":27.75,"c":28.62,"v":277200},{"d":"2013-03-19","o":28.58,"h":28.94,"l":27.95,"c":28.3,"v":216600},{"d":"2013-03-20","o":28.33,"h":28.72,"l":28.14,"c":28.51,"v":142300},{"d":"2013-03-21","o":28.35,"h":31.29,"l":27.15,"c":30.09,"v":2782700},{"d":"2013-03-22","o":30.12,"h":30.12,"l":28.08,"c":29.05,"v":828900},{"d":"2013-03-25","o":29.21,"h":29.76,"l":28.79,"c":29.31,"v":320300},{"d":"2013-03-26","o":29.39,"h":29.73,"l":28.9,"c":29.45,"v":341700},{"d":"2013-03-27","o":29.35,"h":30.7,"l":29.06,"c":30.67,"v":395000},{"d":"2013-03-28","o":30.67,"h":30.67,"l":29.93,"c":30.17,"v":405400},{"d":"2013-04-01","o":30.7,"h":30.7,"l":29.44,"c":29.62,"v":487500},{"d":"2013-04-02","o":29.72,"h":29.77,"l":28.95,"c":29.07,"v":350400},{"d":"2013-04-03","o":29.2,"h":30.74,"l":29.2,"c":29.8,"v":654300},{"d":"2013-04-04","o":29.74,"h":29.9,"l":29.13,"c":29.74,"v":342100},{"d":"2013-04-05","o":29.33,"h":29.68,"l":29.12,"c":29.35,"v":261400},{"d":"2013-04-08","o":29.33,"h":29.48,"l":28.92,"c":29.34,"v":236200},{"d":"2013-04-09","o":29.31,"h":29.67,"l":28.92,"c":29.13,"v":339800},{"d":"2013-04-10","o":29.27,"h":30.09,"l":29.27,"c":29.68,"v":418200},{"d":"2013-04-11","o":29.71,"h":29.95,"l":29.37,"c":29.52,"v":329400},{"d":"2013-04-12","o":29.35,"h":30.35,"l":28.81,"c":30.29,"v":560200},{"d":"2013-04-15","o":30.21,"h":30.36,"l":28.49,"c":28.8,"v":642000},{"d":"2013-04-16","o":28.95,"h":29.85,"l":28.78,"c":29.25,"v":583700},{"d":"2013-04-17","o":29.05,"h":29.69,"l":28.8,"c":29.52,"v":586000},{"d":"2013-04-18","o":29.62,"h":29.8,"l":28.89,"c":29.57,"v":873300},{"d":"2013-04-19","o":27.3,"h":27.46,"l":21.31,"c":21.49,"v":5948000},{"d":"2013-04-22","o":21.95,"h":23.15,"l":21.22,"c":22.37,"v":2558800},{"d":"2013-04-23","o":23.3,"h":23.89,"l":23.25,"c":23.61,"v":1723000},{"d":"2013-04-24","o":23.67,"h":24.24,"l":23.48,"c":24.17,"v":1209400},{"d":"2013-04-25","o":24.15,"h":24.33,"l":23.69,"c":23.73,"v":1332800},{"d":"2013-04-26","o":23.75,"h":23.78,"l":23.49,"c":23.6,"v":516600},{"d":"2013-04-29","o":23.57,"h":23.73,"l":23.46,"c":23.6,"v":582800},{"d":"2013-04-30","o":23.62,"h":23.88,"l":23.48,"c":23.82,"v":1001200},{"d":"2013-05-01","o":23.79,"h":23.92,"l":23.35,"c":23.55,"v":1075200},{"d":"2013-05-02","o":23.63,"h":23.7,"l":23.49,"c":23.61,"v":560800},{"d":"2013-05-03","o":23.78,"h":24.64,"l":23.77,"c":24.28,"v":748800},{"d":"2013-05-06","o":24.34,"h":24.34,"l":23.59,"c":23.63,"v":368600},{"d":"2013-05-07","o":23.63,"h":24.09,"l":23.45,"c":24.08,"v":545100},{"d":"2013-05-08","o":24.14,"h":24.99,"l":23.97,"c":24.16,"v":468300},{"d":"2013-05-09","o":24.05,"h":24.27,"l":23.72,"c":23.77,"v":277700},{"d":"2013-05-10","o":23.73,"h":23.92,"l":23.55,"c":23.81,"v":276000},{"d":"2013-05-13","o":23.8,"h":24.21,"l":23.55,"c":23.66,"v":385000},{"d":"2013-05-14","o":23.73,"h":24,"l":23.52,"c":23.88,"v":547600},{"d":"2013-05-15","o":23.58,"h":23.76,"l":23.52,"c":23.67,"v":408900},{"d":"2013-05-16","o":23.56,"h":23.97,"l":23.54,"c":23.73,"v":347100},{"d":"2013-05-17","o":23.74,"h":23.87,"l":23.53,"c":23.62,"v":379000},{"d":"2013-05-20","o":23.62,"h":24.76,"l":23.5,"c":24.56,"v":676300},{"d":"2013-05-21","o":24.56,"h":24.69,"l":24.19,"c":24.36,"v":318000},{"d":"2013-05-22","o":24.37,"h":24.47,"l":23.48,"c":23.59,"v":791200},{"d":"2013-05-23","o":23.39,"h":23.63,"l":23.15,"c":23.52,"v":323000},{"d":"2013-05-24","o":23.49,"h":23.76,"l":23.21,"c":23.53,"v":524000},{"d":"2013-05-28","o":23.78,"h":24.9,"l":23.78,"c":24.77,"v":710700},{"d":"2013-05-29","o":24.73,"h":24.95,"l":24.3,"c":24.47,"v":721800},{"d":"2013-05-30","o":24.5,"h":24.99,"l":24.35,"c":24.88,"v":343800},{"d":"2013-05-31","o":24.77,"h":25.44,"l":24.69,"c":25,"v":420500},{"d":"2013-06-03","o":25,"h":25.15,"l":24.5,"c":25.13,"v":467200},{"d":"2013-06-04","o":24.12,"h":24.28,"l":22.84,"c":23.87,"v":1867900},{"d":"2013-06-05","o":23.72,"h":24.55,"l":23.57,"c":24.09,"v":749700},{"d":"2013-06-06","o":24.14,"h":25.23,"l":24.03,"c":25.01,"v":616600},{"d":"2013-06-07","o":25.14,"h":25.29,"l":24.64,"c":24.95,"v":439000},{"d":"2013-06-10","o":25.01,"h":25.48,"l":24.93,"c":25.27,"v":445500},{"d":"2013-06-11","o":25.04,"h":25.14,"l":24.5,"c":24.67,"v":306200},{"d":"2013-06-12","o":24.7,"h":24.88,"l":24.53,"c":24.66,"v":315500},{"d":"2013-06-13","o":24.61,"h":25.04,"l":24.43,"c":25.01,"v":309300},{"d":"2013-06-14","o":24.98,"h":24.99,"l":24.69,"c":24.7,"v":321800},{"d":"2013-06-17","o":24.96,"h":25,"l":24.41,"c":24.57,"v":263300},{"d":"2013-06-18","o":24.61,"h":24.8,"l":24.4,"c":24.6,"v":201600},{"d":"2013-06-19","o":24.64,"h":24.92,"l":24.19,"c":24.31,"v":243000},{"d":"2013-06-20","o":23.97,"h":24,"l":23.33,"c":23.6,"v":613900},{"d":"2013-06-21","o":23.67,"h":24.23,"l":23.6,"c":24.11,"v":442900},{"d":"2013-06-24","o":23.82,"h":24.11,"l":23.02,"c":23.46,"v":366000},{"d":"2013-06-25","o":23.61,"h":23.61,"l":23.1,"c":23.38,"v":273500},{"d":"2013-06-26","o":23.5,"h":23.51,"l":22.01,"c":22.1,"v":1023100},{"d":"2013-06-27","o":22,"h":22.09,"l":20.37,"c":22,"v":1031500},{"d":"2013-06-28","o":22,"h":22.72,"l":21.39,"c":22.35,"v":1647400},{"d":"2013-07-01","o":22.35,"h":23.6,"l":22.35,"c":23.37,"v":563300},{"d":"2013-07-02","o":23.4,"h":23.69,"l":23.06,"c":23.47,"v":367700},{"d":"2013-07-03","o":23.33,"h":23.46,"l":23.06,"c":23.14,"v":148200},{"d":"2013-07-05","o":23.36,"h":23.36,"l":22.58,"c":22.96,"v":366100},{"d":"2013-07-08","o":22.94,"h":23.49,"l":22.94,"c":23.32,"v":389000},{"d":"2013-07-09","o":23.41,"h":24.2,"l":23.3,"c":24.18,"v":819700},{"d":"2013-07-10","o":24.24,"h":24.69,"l":23.9,"c":24.47,"v":1026300},{"d":"2013-07-11","o":24.75,"h":25.1,"l":24.52,"c":24.91,"v":813300},{"d":"2013-07-12","o":24.81,"h":25.13,"l":24.7,"c":24.86,"v":648600},{"d":"2013-07-15","o":25.1,"h":25.69,"l":24.7,"c":25.43,"v":678000},{"d":"2013-07-16","o":25.46,"h":25.74,"l":24.71,"c":24.82,"v":892000},{"d":"2013-07-17","o":24.95,"h":25.2,"l":24.77,"c":25.14,"v":556500},{"d":"2013-07-18","o":25.2,"h":25.74,"l":24.75,"c":24.75,"v":1323800},{"d":"2013-07-19","o":22,"h":22.6,"l":21.5,"c":22.02,"v":4907300},{"d":"2013-07-22","o":21.97,"h":22.14,"l":21.6,"c":22,"v":1280100},{"d":"2013-07-23","o":21.99,"h":22.25,"l":21.82,"c":22.1,"v":1148000},{"d":"2013-07-24","o":22.08,"h":22.68,"l":22,"c":22.45,"v":1143100},{"d":"2013-07-25","o":22.49,"h":24.12,"l":22.31,"c":23.72,"v":1376200},{"d":"2013-07-26","o":23.5,"h":23.74,"l":22.98,"c":23.26,"v":772600},{"d":"2013-07-29","o":23.16,"h":23.5,"l":23,"c":23.28,"v":453400},{"d":"2013-07-30","o":23.22,"h":23.36,"l":22.76,"c":22.97,"v":917000},{"d":"2013-07-31","o":22.82,"h":23.15,"l":22.69,"c":22.82,"v":720500},{"d":"2013-08-01","o":22.9,"h":23.26,"l":22.78,"c":22.98,"v":626200},{"d":"2013-08-02","o":22.89,"h":23.28,"l":22.69,"c":22.75,"v":456200},{"d":"2013-08-05","o":22.69,"h":22.77,"l":21.7,"c":22.47,"v":882200},{"d":"2013-08-06","o":22.48,"h":22.8,"l":22.24,"c":22.61,"v":538900},{"d":"2013-08-07","o":22.51,"h":22.55,"l":22.01,"c":22.22,"v":449300},{"d":"2013-08-08","o":22.29,"h":23.44,"l":22.16,"c":23.22,"v":701300},{"d":"2013-08-09","o":23.2,"h":23.36,"l":22.79,"c":22.96,"v":286900},{"d":"2013-08-12","o":22.79,"h":23.03,"l":22.42,"c":22.69,"v":394200},{"d":"2013-08-13","o":22.7,"h":22.91,"l":22.58,"c":22.7,"v":190500},{"d":"2013-08-14","o":22.63,"h":23.33,"l":22.57,"c":22.81,"v":324400},{"d":"2013-08-15","o":22.62,"h":22.75,"l":21.97,"c":22.04,"v":545400},{"d":"2013-08-16","o":21.92,"h":22.27,"l":21.81,"c":21.87,"v":339600},{"d":"2013-08-19","o":21.83,"h":22.06,"l":21.58,"c":21.6,"v":429300},{"d":"2013-08-20","o":21.68,"h":21.88,"l":21.56,"c":21.79,"v":611600},{"d":"2013-08-21","o":21.7,"h":22.29,"l":21.64,"c":22.08,"v":301300},{"d":"2013-08-22","o":22.05,"h":22.34,"l":21.85,"c":22.07,"v":226100},{"d":"2013-08-23","o":22.05,"h":22.17,"l":21.79,"c":22.01,"v":251500},{"d":"2013-08-26","o":22.01,"h":22.68,"l":21.96,"c":22.51,"v":483500},{"d":"2013-08-27","o":22.31,"h":22.31,"l":21.37,"c":21.45,"v":371600},{"d":"2013-08-28","o":21.4,"h":21.93,"l":21.36,"c":21.41,"v":266000},{"d":"2013-08-29","o":21.35,"h":22.02,"l":21.26,"c":21.92,"v":221200},{"d":"2013-08-30","o":21.86,"h":22.07,"l":21.69,"c":21.97,"v":233000},{"d":"2013-09-03","o":22.2,"h":22.61,"l":21.74,"c":22.18,"v":439200},{"d":"2013-09-04","o":22.19,"h":22.56,"l":22,"c":22.45,"v":254200},{"d":"2013-09-05","o":22.5,"h":22.57,"l":22.04,"c":22.22,"v":321700},{"d":"2013-09-06","o":22.3,"h":22.51,"l":21.81,"c":22.33,"v":240000},{"d":"2013-09-09","o":22.42,"h":22.75,"l":22.29,"c":22.71,"v":294100},{"d":"2013-09-10","o":22.75,"h":23.12,"l":22.72,"c":23.11,"v":228100},{"d":"2013-09-11","o":23.02,"h":23.41,"l":22.87,"c":23.2,"v":267100},{"d":"2013-09-12","o":23.13,"h":23.2,"l":22.81,"c":22.84,"v":157200},{"d":"2013-09-13","o":22.84,"h":23,"l":22.5,"c":22.85,"v":132300},{"d":"2013-09-16","o":23.06,"h":23.23,"l":22.48,"c":22.51,"v":300100},{"d":"2013-09-17","o":22.49,"h":22.88,"l":22.45,"c":22.88,"v":337400},{"d":"2013-09-18","o":22.83,"h":23.15,"l":22.4,"c":22.86,"v":260400},{"d":"2013-09-19","o":22.93,"h":23.4,"l":22.81,"c":22.98,"v":221200},{"d":"2013-09-20","o":23.1,"h":23.87,"l":22.7,"c":22.76,"v":559000},{"d":"2013-09-23","o":22.76,"h":23.1,"l":22.7,"c":22.93,"v":373300},{"d":"2013-09-24","o":23.01,"h":23.37,"l":22.62,"c":22.88,"v":312300},{"d":"2013-09-25","o":22.89,"h":23.04,"l":22.3,"c":22.31,"v":395000},{"d":"2013-09-26","o":22.31,"h":22.9,"l":22.24,"c":22.65,"v":369000},{"d":"2013-09-27","o":22.52,"h":22.65,"l":22.24,"c":22.52,"v":262900},{"d":"2013-09-30","o":22.29,"h":23.24,"l":22.29,"c":23.06,"v":508400},{"d":"2013-10-01","o":23.15,"h":23.21,"l":22.69,"c":22.8,"v":948300},{"d":"2013-10-02","o":22.61,"h":22.99,"l":22.46,"c":22.55,"v":520100},{"d":"2013-10-03","o":22.53,"h":22.71,"l":21.85,"c":21.91,"v":568000},{"d":"2013-10-04","o":21.86,"h":22.1,"l":21.79,"c":22.02,"v":321900},{"d":"2013-10-07","o":21.84,"h":22.04,"l":21.2,"c":21.2,"v":549800},{"d":"2013-10-08","o":21.19,"h":21.5,"l":19.96,"c":20.07,"v":816000},{"d":"2013-10-09","o":20.07,"h":20.2,"l":19.9,"c":20.06,"v":426900},{"d":"2013-10-10","o":20.23,"h":20.23,"l":19.9,"c":20.06,"v":460400},{"d":"2013-10-11","o":19.95,"h":20.43,"l":19.6,"c":20.41,"v":438500},{"d":"2013-10-14","o":20.35,"h":20.7,"l":20.15,"c":20.37,"v":465700},{"d":"2013-10-15","o":20.35,"h":20.39,"l":20.05,"c":20.25,"v":324600},{"d":"2013-10-16","o":20.32,"h":20.73,"l":20.2,"c":20.71,"v":403900},{"d":"2013-10-17","o":20.6,"h":20.62,"l":19.02,"c":19.62,"v":1478800},{"d":"2013-10-18","o":15.75,"h":15.75,"l":14.86,"c":15.48,"v":7739500},{"d":"2013-10-21","o":15.63,"h":16.11,"l":15.27,"c":16.05,"v":1833100},{"d":"2013-10-22","o":16.13,"h":16.41,"l":15.62,"c":15.8,"v":1141400},{"d":"2013-10-23","o":15.71,"h":15.99,"l":15.38,"c":15.68,"v":742800},{"d":"2013-10-24","o":15.66,"h":15.8,"l":15.52,"c":15.77,"v":685200},{"d":"2013-10-25","o":15.82,"h":15.88,"l":15.4,"c":15.58,"v":711300},{"d":"2013-10-28","o":15.6,"h":15.69,"l":15.13,"c":15.15,"v":913600},{"d":"2013-10-29","o":15.15,"h":15.61,"l":15.12,"c":15.58,"v":537900},{"d":"2013-10-30","o":15.52,"h":15.59,"l":15,"c":15.04,"v":400900},{"d":"2013-10-31","o":14.99,"h":15.17,"l":14.92,"c":15.09,"v":671600},{"d":"2013-11-01","o":15.03,"h":15.27,"l":14.9,"c":15.12,"v":1334400},{"d":"2013-11-04","o":15.12,"h":15.4,"l":15.06,"c":15.1,"v":570300},{"d":"2013-11-05","o":15,"h":15.16,"l":14.72,"c":14.72,"v":830600},{"d":"2013-11-06","o":14.75,"h":14.98,"l":14.64,"c":14.96,"v":771200},{"d":"2013-11-07","o":15.04,"h":15.05,"l":14.75,"c":14.79,"v":699800},{"d":"2013-11-08","o":14.78,"h":15.04,"l":14.75,"c":14.78,"v":539200},{"d":"2013-11-11","o":14.73,"h":15.01,"l":14.46,"c":14.77,"v":510700},{"d":"2013-11-12","o":14.67,"h":14.67,"l":14.14,"c":14.51,"v":855900},{"d":"2013-11-13","o":14.43,"h":14.57,"l":14.08,"c":14.49,"v":858000},{"d":"2013-11-14","o":14.44,"h":14.5,"l":14.18,"c":14.39,"v":471400},{"d":"2013-11-15","o":14.33,"h":15.65,"l":14.33,"c":15.1,"v":1228500},{"d":"2013-11-18","o":15.2,"h":15.86,"l":15.2,"c":15.36,"v":731600},{"d":"2013-11-19","o":15.41,"h":15.52,"l":15.1,"c":15.28,"v":553700},{"d":"2013-11-20","o":15.36,"h":15.48,"l":14.67,"c":14.68,"v":571800},{"d":"2013-11-21","o":14.64,"h":15.1,"l":14.6,"c":14.95,"v":384000},{"d":"2013-11-22","o":14.98,"h":15.09,"l":14.83,"c":14.95,"v":330100},{"d":"2013-11-25","o":15.01,"h":15.07,"l":14.68,"c":14.72,"v":335000},{"d":"2013-11-26","o":14.75,"h":15.09,"l":14.65,"c":14.91,"v":403700},{"d":"2013-11-27","o":14.87,"h":14.98,"l":14.74,"c":14.92,"v":309600},{"d":"2013-11-29","o":14.95,"h":15,"l":14.84,"c":14.88,"v":126600},{"d":"2013-12-02","o":14.83,"h":14.95,"l":14.62,"c":14.72,"v":984600},{"d":"2013-12-03","o":14.66,"h":14.82,"l":13.57,"c":13.84,"v":1311400},{"d":"2013-12-04","o":13.75,"h":13.94,"l":13.09,"c":13.15,"v":1785600},{"d":"2013-12-05","o":13.08,"h":13.55,"l":12.82,"c":13.38,"v":1542200},{"d":"2013-12-06","o":13.5,"h":13.98,"l":13.32,"c":13.71,"v":1022600},{"d":"2013-12-09","o":13.63,"h":13.73,"l":12.99,"c":13.02,"v":1121300},{"d":"2013-12-10","o":13.02,"h":13.25,"l":12.86,"c":12.9,"v":1188700},{"d":"2013-12-11","o":12.9,"h":12.94,"l":12.23,"c":12.68,"v":1391100},{"d":"2013-12-12","o":12.65,"h":12.87,"l":12.54,"c":12.67,"v":989600},{"d":"2013-12-13","o":12.66,"h":12.85,"l":12.66,"c":12.73,"v":731800},{"d":"2013-12-16","o":12.81,"h":13.11,"l":12.71,"c":12.97,"v":1107000},{"d":"2013-12-17","o":12.95,"h":13.2,"l":12.89,"c":13.16,"v":878700},{"d":"2013-12-18","o":13.21,"h":13.56,"l":13.05,"c":13.54,"v":671200},{"d":"2013-12-19","o":13.49,"h":13.49,"l":13.13,"c":13.41,"v":557500},{"d":"2013-12-20","o":13.4,"h":13.69,"l":13.25,"c":13.61,"v":1141200},{"d":"2013-12-23","o":13.74,"h":14.29,"l":13.6,"c":14.11,"v":686900},{"d":"2013-12-24","o":14.17,"h":14.56,"l":14.15,"c":14.52,"v":394400},{"d":"2013-12-26","o":14.54,"h":14.63,"l":14.3,"c":14.44,"v":639500},{"d":"2013-12-27","o":14.49,"h":14.66,"l":14.25,"c":14.3,"v":234200},{"d":"2013-12-30","o":14.25,"h":14.56,"l":14.03,"c":14.56,"v":487400},{"d":"2013-12-31","o":14.56,"h":14.64,"l":14.34,"c":14.54,"v":417800},{"d":"2014-01-02","o":14.5,"h":14.5,"l":14.08,"c":14.33,"v":391800},{"d":"2014-01-03","o":14.28,"h":14.57,"l":14.28,"c":14.48,"v":361600},{"d":"2014-01-06","o":14.58,"h":14.73,"l":14.33,"c":14.4,"v":505300},{"d":"2014-01-07","o":14.54,"h":14.57,"l":14.34,"c":14.4,"v":316600},{"d":"2014-01-08","o":14.34,"h":14.59,"l":14.05,"c":14.13,"v":801700},{"d":"2014-01-09","o":14.13,"h":14.3,"l":13.72,"c":13.79,"v":1027600},{"d":"2014-01-10","o":13.82,"h":14.05,"l":13.58,"c":14.03,"v":591100},{"d":"2014-01-13","o":13.95,"h":14.15,"l":13.75,"c":14,"v":598700},{"d":"2014-01-14","o":14.11,"h":14.27,"l":13.92,"c":14.07,"v":572300},{"d":"2014-01-15","o":14.07,"h":14.35,"l":13.93,"c":14,"v":649500},{"d":"2014-01-16","o":13.96,"h":14.05,"l":13.84,"c":13.92,"v":632900},{"d":"2014-01-17","o":13.95,"h":14.13,"l":13.86,"c":14.02,"v":578800},{"d":"2014-01-21","o":13.98,"h":14.55,"l":13.95,"c":14.51,"v":791000},{"d":"2014-01-22","o":14.57,"h":15.01,"l":14.47,"c":14.75,"v":855000},{"d":"2014-01-23","o":14.62,"h":14.66,"l":14.44,"c":14.57,"v":650900},{"d":"2014-01-24","o":14.38,"h":14.47,"l":13.96,"c":14.1,"v":792100},{"d":"2014-01-27","o":14.18,"h":14.18,"l":13.78,"c":13.82,"v":586200},{"d":"2014-01-28","o":13.84,"h":13.91,"l":13.68,"c":13.85,"v":515000},{"d":"2014-01-29","o":13.71,"h":14.02,"l":13.71,"c":13.8,"v":338700},{"d":"2014-01-30","o":13.88,"h":14.21,"l":13.73,"c":14.04,"v":430900},{"d":"2014-01-31","o":13.62,"h":13.9,"l":13.62,"c":13.82,"v":450300},{"d":"2014-02-03","o":13.8,"h":13.92,"l":13.59,"c":13.63,"v":419000},{"d":"2014-02-04","o":13.7,"h":13.77,"l":13.43,"c":13.55,"v":408100},{"d":"2014-02-05","o":13.5,"h":13.57,"l":13.11,"c":13.19,"v":584900},{"d":"2014-02-06","o":13.15,"h":13.43,"l":13.15,"c":13.34,"v":392500},{"d":"2014-02-07","o":13.41,"h":13.64,"l":13.34,"c":13.54,"v":355400},{"d":"2014-02-10","o":13.55,"h":13.72,"l":13.39,"c":13.69,"v":384600},{"d":"2014-02-11","o":13.69,"h":14.41,"l":13.68,"c":14.26,"v":838200},{"d":"2014-02-12","o":14.29,"h":14.41,"l":14.02,"c":14.17,"v":508800},{"d":"2014-02-13","o":14.04,"h":14.24,"l":14.01,"c":14.22,"v":369300},{"d":"2014-02-14","o":14.29,"h":14.54,"l":14.18,"c":14.54,"v":533000},{"d":"2014-02-18","o":14.61,"h":15.14,"l":14.61,"c":14.94,"v":646600},{"d":"2014-02-19","o":14.92,"h":15.44,"l":14.67,"c":14.87,"v":894900},{"d":"2014-02-20","o":14.88,"h":15.43,"l":14.78,"c":14.9,"v":857300},{"d":"2014-02-21","o":13.5,"h":14.51,"l":13.25,"c":13.96,"v":4705600},{"d":"2014-02-24","o":13.99,"h":14.65,"l":13.85,"c":14.57,"v":1082800},{"d":"2014-02-25","o":14.69,"h":15.64,"l":14.61,"c":15.4,"v":1320900},{"d":"2014-02-26","o":15.43,"h":15.93,"l":15.19,"c":15.68,"v":830000},{"d":"2014-02-27","o":15.65,"h":15.87,"l":15.45,"c":15.66,"v":440700},{"d":"2014-02-28","o":15.68,"h":15.81,"l":15.23,"c":15.33,"v":543400},{"d":"2014-03-03","o":14.91,"h":15.27,"l":14.78,"c":15.02,"v":607700},{"d":"2014-03-04","o":15.25,"h":15.48,"l":14.82,"c":14.89,"v":1044100},{"d":"2014-03-05","o":14.83,"h":15.01,"l":14.8,"c":14.85,"v":340700},{"d":"2014-03-06","o":14.95,"h":15.08,"l":14.77,"c":14.85,"v":272600},{"d":"2014-03-07","o":14.98,"h":15.11,"l":14.69,"c":14.8,"v":337600},{"d":"2014-03-10","o":14.76,"h":14.86,"l":14.48,"c":14.79,"v":326800},{"d":"2014-03-11","o":14.78,"h":14.82,"l":14.24,"c":14.39,"v":532600},{"d":"2014-03-12","o":14.29,"h":14.69,"l":14.12,"c":14.56,"v":454800},{"d":"2014-03-13","o":14.59,"h":15.05,"l":14.48,"c":14.7,"v":869600},{"d":"2014-03-14","o":14.62,"h":15.5,"l":14.56,"c":15.47,"v":652100},{"d":"2014-03-17","o":15.56,"h":15.75,"l":15.32,"c":15.61,"v":758400},{"d":"2014-03-18","o":15.66,"h":16.26,"l":15.62,"c":16.05,"v":613900},{"d":"2014-03-19","o":16.06,"h":16.46,"l":15.79,"c":15.79,"v":540900},{"d":"2014-03-20","o":15.75,"h":16.04,"l":15.49,"c":15.58,"v":460600},{"d":"2014-03-21","o":15.7,"h":16.31,"l":15.7,"c":16.15,"v":673000},{"d":"2014-03-24","o":16.22,"h":16.29,"l":15.04,"c":15.12,"v":769200},{"d":"2014-03-25","o":15.2,"h":15.33,"l":14.62,"c":14.95,"v":590900},{"d":"2014-03-26","o":15.09,"h":15.18,"l":14.47,"c":14.48,"v":499200},{"d":"2014-03-27","o":14.51,"h":15.03,"l":14.38,"c":14.72,"v":505500},{"d":"2014-03-28","o":14.67,"h":15.07,"l":14.56,"c":14.82,"v":263700},{"d":"2014-03-31","o":14.9,"h":15.54,"l":14.66,"c":15.28,"v":563300},{"d":"2014-04-01","o":15.29,"h":16,"l":15.24,"c":15.94,"v":538500},{"d":"2014-04-02","o":15.99,"h":16.5,"l":15.74,"c":16.31,"v":582100},{"d":"2014-04-03","o":17.56,"h":18.29,"l":16.35,"c":16.64,"v":1393900},{"d":"2014-04-04","o":16.8,"h":17.6,"l":16.54,"c":17.19,"v":788900},{"d":"2014-04-07","o":17.2,"h":17.42,"l":16.7,"c":17.04,"v":606300},{"d":"2014-04-08","o":16.98,"h":17.36,"l":16.76,"c":16.98,"v":492800},{"d":"2014-04-09","o":17.04,"h":17.35,"l":16.92,"c":17.29,"v":480900},{"d":"2014-04-10","o":17.25,"h":17.35,"l":16.65,"c":16.86,"v":546700},{"d":"2014-04-11","o":16.68,"h":16.98,"l":16.15,"c":16.21,"v":464100},{"d":"2014-04-14","o":16.41,"h":16.78,"l":15.92,"c":15.97,"v":815500},{"d":"2014-04-15","o":16,"h":16.14,"l":15.18,"c":15.89,"v":715600},{"d":"2014-04-16","o":16.01,"h":16.2,"l":15.52,"c":15.89,"v":951600},{"d":"2014-04-17","o":15.73,"h":17.17,"l":15.52,"c":17.06,"v":1202300},{"d":"2014-04-21","o":16.24,"h":16.66,"l":15.35,"c":15.86,"v":2222600},{"d":"2014-04-22","o":15.85,"h":17.23,"l":15.78,"c":17.13,"v":1093200},{"d":"2014-04-23","o":17.11,"h":17.22,"l":16.78,"c":16.92,"v":544500},{"d":"2014-04-24","o":17.06,"h":17.14,"l":16.63,"c":16.93,"v":534400},{"d":"2014-04-25","o":16.93,"h":17,"l":16.44,"c":16.44,"v":608700},{"d":"2014-04-28","o":16.47,"h":16.55,"l":15.77,"c":15.96,"v":719700},{"d":"2014-04-29","o":15.84,"h":16.19,"l":15.62,"c":15.97,"v":377100},{"d":"2014-04-30","o":15.86,"h":16.3,"l":15.57,"c":16.04,"v":334600},{"d":"2014-05-01","o":15.94,"h":16.54,"l":15.65,"c":15.91,"v":518700},{"d":"2014-05-02","o":15.95,"h":16.37,"l":15.92,"c":16.1,"v":379800},{"d":"2014-05-05","o":15.93,"h":15.95,"l":15.52,"c":15.89,"v":439400},{"d":"2014-05-06","o":15.79,"h":15.98,"l":15.26,"c":15.33,"v":416400},{"d":"2014-05-07","o":15.3,"h":15.41,"l":15.02,"c":15.29,"v":598300},{"d":"2014-05-08","o":15.28,"h":15.55,"l":15.12,"c":15.29,"v":436300},{"d":"2014-05-09","o":15.07,"h":15.67,"l":15.06,"c":15.53,"v":469700},{"d":"2014-05-12","o":15.54,"h":16.18,"l":15.51,"c":15.96,"v":434400},{"d":"2014-05-13","o":15.98,"h":16.06,"l":15.71,"c":15.72,"v":497100},{"d":"2014-05-14","o":15.64,"h":15.78,"l":15.31,"c":15.33,"v":335200},{"d":"2014-05-15","o":15.15,"h":15.43,"l":14.74,"c":15.34,"v":622000},{"d":"2014-05-16","o":15.29,"h":15.38,"l":14.84,"c":15.08,"v":372200},{"d":"2014-05-19","o":14.97,"h":15.18,"l":14.83,"c":15.05,"v":329200},{"d":"2014-05-20","o":14.91,"h":15.06,"l":14.68,"c":14.79,"v":619900},{"d":"2014-05-21","o":14.92,"h":15.17,"l":14.7,"c":15.02,"v":310800},{"d":"2014-05-22","o":15.03,"h":15.08,"l":14.71,"c":14.87,"v":310900},{"d":"2014-05-23","o":14.87,"h":15.11,"l":14.83,"c":15.07,"v":244800},{"d":"2014-05-27","o":15.16,"h":15.87,"l":15.16,"c":15.87,"v":318600},{"d":"2014-05-28","o":15.91,"h":16.39,"l":15.66,"c":16.26,"v":486700},{"d":"2014-05-29","o":16.28,"h":16.49,"l":16.14,"c":16.37,"v":296600},{"d":"2014-05-30","o":16.4,"h":16.48,"l":16.09,"c":16.14,"v":264500},{"d":"2014-06-02","o":16.15,"h":16.27,"l":15.63,"c":16.13,"v":292500},{"d":"2014-06-03","o":16.08,"h":16.45,"l":15.84,"c":16.2,"v":573600},{"d":"2014-06-04","o":16.15,"h":16.15,"l":15.45,"c":15.61,"v":310200},{"d":"2014-06-05","o":15.64,"h":15.9,"l":15.27,"c":15.68,"v":227600},{"d":"2014-06-06","o":15.79,"h":16.33,"l":15.67,"c":16.09,"v":229100},{"d":"2014-06-09","o":16.16,"h":16.7,"l":16.15,"c":16.34,"v":358500},{"d":"2014-06-10","o":16.24,"h":16.5,"l":16.14,"c":16.5,"v":166700},{"d":"2014-06-11","o":16.38,"h":16.74,"l":16.25,"c":16.48,"v":210200},{"d":"2014-06-12","o":16.31,"h":16.45,"l":16.11,"c":16.32,"v":205000},{"d":"2014-06-13","o":16.28,"h":16.63,"l":16.06,"c":16.56,"v":215100},{"d":"2014-06-16","o":16.5,"h":16.96,"l":16.29,"c":16.9,"v":215600},{"d":"2014-06-17","o":16.85,"h":17.26,"l":16.67,"c":16.99,"v":391100},{"d":"2014-06-18","o":17.04,"h":17.1,"l":16.68,"c":16.85,"v":311800},{"d":"2014-06-19","o":16.91,"h":17.1,"l":16.59,"c":16.83,"v":207800},{"d":"2014-06-20","o":16.88,"h":17.07,"l":16.63,"c":16.94,"v":363500},{"d":"2014-06-23","o":16.95,"h":17.22,"l":16.74,"c":16.89,"v":208500},{"d":"2014-06-24","o":16.83,"h":17.12,"l":16.27,"c":16.29,"v":343600},{"d":"2014-06-25","o":16.19,"h":16.79,"l":16.19,"c":16.74,"v":250900},{"d":"2014-06-26","o":16.75,"h":16.97,"l":16.39,"c":16.82,"v":211300},{"d":"2014-06-27","o":16.8,"h":17.16,"l":16.8,"c":17.12,"v":755500},{"d":"2014-06-30","o":17.06,"h":17.81,"l":16.99,"c":17.75,"v":377100},{"d":"2014-07-01","o":17.96,"h":18.2,"l":17.71,"c":18.01,"v":581100},{"d":"2014-07-02","o":17.98,"h":18.26,"l":17.76,"c":18.06,"v":326100},{"d":"2014-07-03","o":18.15,"h":18.74,"l":18.05,"c":18.67,"v":253400},{"d":"2014-07-07","o":18.54,"h":18.69,"l":17.71,"c":17.72,"v":408100},{"d":"2014-07-08","o":17.61,"h":17.85,"l":16.5,"c":16.7,"v":681800},{"d":"2014-07-09","o":16.75,"h":16.9,"l":16.33,"c":16.38,"v":534500},{"d":"2014-07-10","o":15.97,"h":16.23,"l":15.45,"c":15.45,"v":822800},{"d":"2014-07-11","o":15.34,"h":15.55,"l":14.8,"c":15.22,"v":1037800},{"d":"2014-07-14","o":15.35,"h":15.41,"l":14.87,"c":15,"v":1010500},{"d":"2014-07-15","o":14.97,"h":15.2,"l":14.67,"c":14.97,"v":680200},{"d":"2014-07-16","o":15.08,"h":15.47,"l":14.73,"c":15.42,"v":518800},{"d":"2014-07-17","o":15.23,"h":15.47,"l":15.15,"c":15.18,"v":404900},{"d":"2014-07-18","o":15.15,"h":15.6,"l":15.05,"c":15.58,"v":298000},{"d":"2014-07-21","o":14.97,"h":15.39,"l":14.65,"c":14.81,"v":863800},{"d":"2014-07-22","o":15.04,"h":15.08,"l":14.79,"c":14.88,"v":284200},{"d":"2014-07-23","o":14.87,"h":15.29,"l":14.79,"c":14.97,"v":272700},{"d":"2014-07-24","o":15.05,"h":15.13,"l":14.83,"c":14.98,"v":495500},{"d":"2014-07-25","o":17.93,"h":18.48,"l":16.38,"c":17.49,"v":1487300},{"d":"2014-07-28","o":17.51,"h":18.56,"l":17.5,"c":18.24,"v":1938200},{"d":"2014-07-29","o":18.37,"h":18.47,"l":17.52,"c":17.54,"v":769700},{"d":"2014-07-30","o":17.6,"h":17.73,"l":17.29,"c":17.43,"v":543800},{"d":"2014-07-31","o":17.01,"h":17.36,"l":16.82,"c":17.06,"v":488300},{"d":"2014-08-01","o":17.02,"h":17.17,"l":16.64,"c":16.66,"v":417100},{"d":"2014-08-04","o":16.64,"h":16.97,"l":16.48,"c":16.76,"v":331100},{"d":"2014-08-05","o":16.66,"h":16.96,"l":16.58,"c":16.83,"v":626700},{"d":"2014-08-06","o":16.76,"h":17.24,"l":16.63,"c":17.15,"v":401000},{"d":"2014-08-07","o":17.2,"h":17.22,"l":16.59,"c":17.06,"v":509800},{"d":"2014-08-08","o":17.1,"h":17.38,"l":17,"c":17.2,"v":402300},{"d":"2014-08-11","o":17.12,"h":17.51,"l":17.12,"c":17.32,"v":263000},{"d":"2014-08-12","o":17.21,"h":17.38,"l":16.8,"c":17.01,"v":247700},{"d":"2014-08-13","o":17.09,"h":17.51,"l":17.05,"c":17.32,"v":337500},{"d":"2014-08-14","o":17.32,"h":17.45,"l":17,"c":17.09,"v":178400},{"d":"2014-08-15","o":17.34,"h":17.38,"l":16.8,"c":17.11,"v":247500},{"d":"2014-08-18","o":17.22,"h":17.31,"l":16.81,"c":16.9,"v":551800},{"d":"2014-08-19","o":16.86,"h":17.38,"l":16.74,"c":17.11,"v":435900},{"d":"2014-08-20","o":17.08,"h":17.46,"l":16.78,"c":17.26,"v":640200},{"d":"2014-08-21","o":17.29,"h":17.69,"l":17.11,"c":17.65,"v":404900},{"d":"2014-08-22","o":17.64,"h":17.78,"l":17.24,"c":17.26,"v":261700},{"d":"2014-08-25","o":17.37,"h":17.44,"l":16.98,"c":17.1,"v":318000},{"d":"2014-08-26","o":17.18,"h":17.65,"l":17.12,"c":17.4,"v":399300},{"d":"2014-08-27","o":17.41,"h":17.66,"l":17.19,"c":17.54,"v":241800},{"d":"2014-08-28","o":17.52,"h":17.89,"l":17.52,"c":17.71,"v":323000},{"d":"2014-08-29","o":17.73,"h":17.91,"l":17.5,"c":17.79,"v":175600},{"d":"2014-09-02","o":17.75,"h":17.94,"l":17.58,"c":17.8,"v":313300},{"d":"2014-09-03","o":17.87,"h":17.88,"l":17.52,"c":17.57,"v":257600},{"d":"2014-09-04","o":17.62,"h":17.87,"l":17.51,"c":17.58,"v":277400},{"d":"2014-09-05","o":17.49,"h":17.84,"l":17.28,"c":17.72,"v":214200},{"d":"2014-09-08","o":17.64,"h":17.83,"l":17.54,"c":17.63,"v":164500},{"d":"2014-09-09","o":17.57,"h":17.91,"l":17.27,"c":17.27,"v":301400},{"d":"2014-09-10","o":17.25,"h":17.39,"l":17.04,"c":17.27,"v":401400},{"d":"2014-09-11","o":17.53,"h":17.71,"l":17.2,"c":17.52,"v":442500},{"d":"2014-09-12","o":17.47,"h":17.75,"l":17.39,"c":17.72,"v":335000},{"d":"2014-09-15","o":17.74,"h":17.74,"l":17.53,"c":17.55,"v":229800},{"d":"2014-09-16","o":17.45,"h":17.48,"l":16.74,"c":17.21,"v":350900},{"d":"2014-09-17","o":17.21,"h":17.33,"l":16.96,"c":16.99,"v":198700},{"d":"2014-09-18","o":17.25,"h":17.41,"l":17.08,"c":17.3,"v":528300},{"d":"2014-09-19","o":17.49,"h":17.73,"l":16.84,"c":17.02,"v":610800},{"d":"2014-09-22","o":16.97,"h":17.22,"l":16.58,"c":16.62,"v":254200},{"d":"2014-09-23","o":16.53,"h":16.57,"l":16.13,"c":16.18,"v":373600},{"d":"2014-09-24","o":16.2,"h":16.46,"l":16.12,"c":16.3,"v":232300},{"d":"2014-09-25","o":16.25,"h":16.48,"l":15.8,"c":15.87,"v":233700},{"d":"2014-09-26","o":15.9,"h":16.1,"l":15.77,"c":15.9,"v":256800},{"d":"2014-09-29","o":15.72,"h":16.04,"l":15.66,"c":15.92,"v":182800},{"d":"2014-09-30","o":15.96,"h":16.1,"l":15.48,"c":15.48,"v":379000},{"d":"2014-10-01","o":15.51,"h":15.73,"l":15.13,"c":15.16,"v":314700},{"d":"2014-10-02","o":15.13,"h":15.36,"l":14.94,"c":15.26,"v":409300},{"d":"2014-10-03","o":15.4,"h":15.66,"l":15.27,"c":15.49,"v":283400},{"d":"2014-10-06","o":15.55,"h":15.66,"l":14.91,"c":14.93,"v":341100},{"d":"2014-10-07","o":14.82,"h":14.97,"l":14.09,"c":14.31,"v":519400},{"d":"2014-10-08","o":14.27,"h":14.74,"l":14.01,"c":14.7,"v":375600},{"d":"2014-10-09","o":14.65,"h":14.77,"l":14.15,"c":14.44,"v":462100},{"d":"2014-10-10","o":14.38,"h":14.59,"l":14,"c":14.28,"v":377700},{"d":"2014-10-13","o":14.28,"h":14.53,"l":13.94,"c":14.23,"v":237100},{"d":"2014-10-14","o":14.36,"h":14.54,"l":14.18,"c":14.41,"v":457900},{"d":"2014-10-15","o":14.19,"h":14.84,"l":14.11,"c":14.7,"v":655100},{"d":"2014-10-16","o":14.43,"h":14.93,"l":14.36,"c":14.61,"v":414500},{"d":"2014-10-17","o":14.85,"h":15.11,"l":14.77,"c":15.03,"v":299300},{"d":"2014-10-20","o":13.97,"h":14.97,"l":13.93,"c":14.73,"v":494000},{"d":"2014-10-21","o":14.89,"h":15.27,"l":14.36,"c":15.25,"v":935000},{"d":"2014-10-22","o":15.25,"h":15.4,"l":14.7,"c":15.23,"v":1000800},{"d":"2014-10-23","o":15.75,"h":16.32,"l":15.15,"c":15.43,"v":1152400},{"d":"2014-10-24","o":15.48,"h":17.01,"l":15.34,"c":16.9,"v":816400},{"d":"2014-10-27","o":16.81,"h":17.42,"l":16.81,"c":17.01,"v":568600},{"d":"2014-10-28","o":17.04,"h":17.67,"l":17.04,"c":17.5,"v":692400},{"d":"2014-10-29","o":17.47,"h":17.65,"l":16.78,"c":16.83,"v":642400},{"d":"2014-10-30","o":16.62,"h":17.43,"l":16.59,"c":17.42,"v":708400},{"d":"2014-10-31","o":17.84,"h":18.14,"l":17.46,"c":18,"v":464600},{"d":"2014-11-03","o":17.98,"h":18.04,"l":17.63,"c":17.75,"v":320800},{"d":"2014-11-04","o":17.54,"h":17.99,"l":17.5,"c":17.69,"v":409500},{"d":"2014-11-05","o":17.85,"h":18.23,"l":17.63,"c":17.8,"v":367000},{"d":"2014-11-06","o":17.83,"h":18.17,"l":17.57,"c":17.93,"v":268900},{"d":"2014-11-07","o":17.89,"h":18.24,"l":17.86,"c":18.11,"v":548800},{"d":"2014-11-10","o":18.07,"h":18.42,"l":17.91,"c":18.41,"v":358000},{"d":"2014-11-11","o":18.41,"h":18.45,"l":18.2,"c":18.44,"v":407800},{"d":"2014-11-12","o":18.43,"h":18.83,"l":18.28,"c":18.77,"v":590100},{"d":"2014-11-13","o":18.76,"h":18.91,"l":18.66,"c":18.75,"v":325300},{"d":"2014-11-14","o":18.77,"h":18.87,"l":18.59,"c":18.67,"v":204900},{"d":"2014-11-17","o":18.68,"h":18.8,"l":18.26,"c":18.26,"v":183100},{"d":"2014-11-18","o":18.28,"h":18.53,"l":18.24,"c":18.25,"v":202400},{"d":"2014-11-19","o":18.14,"h":18.33,"l":17.95,"c":18.05,"v":296100},{"d":"2014-11-20","o":17.85,"h":18.38,"l":17.84,"c":18.32,"v":218600},{"d":"2014-11-21","o":18.48,"h":18.64,"l":18.2,"c":18.38,"v":299300},{"d":"2014-11-24","o":18.4,"h":18.83,"l":18.2,"c":18.74,"v":561500},{"d":"2014-11-25","o":18.82,"h":19.93,"l":18.63,"c":19.46,"v":672900},{"d":"2014-11-26","o":19.45,"h":19.66,"l":19.32,"c":19.5,"v":340700},{"d":"2014-11-28","o":19.48,"h":19.5,"l":19,"c":19.02,"v":197300},{"d":"2014-12-01","o":18.92,"h":19.03,"l":18.19,"c":18.48,"v":390600},{"d":"2014-12-02","o":18.55,"h":19.03,"l":18.27,"c":18.97,"v":420900},{"d":"2014-12-03","o":19.07,"h":19.26,"l":18.36,"c":19.11,"v":326700},{"d":"2014-12-04","o":19.05,"h":19.26,"l":18.83,"c":18.89,"v":354600},{"d":"2014-12-05","o":18.86,"h":19.58,"l":18.8,"c":19.12,"v":507400},{"d":"2014-12-08","o":19.12,"h":19.16,"l":18.13,"c":18.19,"v":297700},{"d":"2014-12-09","o":17.92,"h":18.95,"l":17.83,"c":18.94,"v":269500},{"d":"2014-12-10","o":18.81,"h":19.11,"l":18.29,"c":18.38,"v":309700},{"d":"2014-12-11","o":18.51,"h":18.84,"l":18.2,"c":18.31,"v":225600},{"d":"2014-12-12","o":18.04,"h":18.29,"l":17.86,"c":17.87,"v":272400},{"d":"2014-12-15","o":18.01,"h":18.12,"l":17.38,"c":17.39,"v":442600},{"d":"2014-12-16","o":17.4,"h":17.51,"l":17.17,"c":17.36,"v":531300},{"d":"2014-12-17","o":17.36,"h":17.85,"l":17.12,"c":17.81,"v":447300},{"d":"2014-12-18","o":18.1,"h":18.64,"l":17.89,"c":18.45,"v":383700},{"d":"2014-12-19","o":18.42,"h":18.96,"l":18.05,"c":18.79,"v":523500},{"d":"2014-12-22","o":18.75,"h":18.88,"l":18.42,"c":18.56,"v":285700},{"d":"2014-12-23","o":18.6,"h":18.71,"l":18.22,"c":18.25,"v":221100},{"d":"2014-12-24","o":18.24,"h":18.38,"l":18.05,"c":18.14,"v":143800},{"d":"2014-12-26","o":18.35,"h":18.36,"l":17.97,"c":18.15,"v":181000},{"d":"2014-12-29","o":18.22,"h":18.25,"l":17.86,"c":17.9,"v":262000},{"d":"2014-12-30","o":17.75,"h":17.92,"l":17.7,"c":17.74,"v":415900},{"d":"2014-12-31","o":17.75,"h":17.75,"l":16.78,"c":16.94,"v":789400},{"d":"2015-01-02","o":17.12,"h":17.2,"l":16.67,"c":16.72,"v":485300},{"d":"2015-01-05","o":16.71,"h":16.98,"l":16.51,"c":16.66,"v":1248500},{"d":"2015-01-06","o":16.77,"h":16.85,"l":15.91,"c":16.59,"v":935900},{"d":"2015-01-07","o":16.74,"h":16.87,"l":16.44,"c":16.67,"v":327700},{"d":"2015-01-08","o":16.85,"h":17.22,"l":16.5,"c":16.51,"v":371400},{"d":"2015-01-09","o":16.53,"h":16.8,"l":16.38,"c":16.4,"v":264800},{"d":"2015-01-12","o":16.4,"h":16.6,"l":15.9,"c":16.03,"v":605000},{"d":"2015-01-13","o":16.2,"h":16.51,"l":15.84,"c":16.01,"v":380000},{"d":"2015-01-14","o":15.81,"h":16.07,"l":15.52,"c":15.53,"v":645900},{"d":"2015-01-15","o":15.51,"h":15.83,"l":15.32,"c":15.49,"v":820000},{"d":"2015-01-16","o":15.47,"h":16.34,"l":15.47,"c":16.11,"v":751200},{"d":"2015-01-20","o":16.19,"h":16.37,"l":15.76,"c":15.98,"v":615700},{"d":"2015-01-21","o":12.46,"h":14.3,"l":12.11,"c":13.39,"v":2671800},{"d":"2015-01-22","o":13.52,"h":13.73,"l":13.21,"c":13.52,"v":791500},{"d":"2015-01-23","o":13.5,"h":13.76,"l":13.42,"c":13.61,"v":619500},{"d":"2015-01-26","o":13.67,"h":13.67,"l":13.31,"c":13.45,"v":914900},{"d":"2015-01-27","o":13.23,"h":13.36,"l":13.18,"c":13.22,"v":821100},{"d":"2015-01-28","o":13.25,"h":13.34,"l":12.77,"c":13.04,"v":1019900},{"d":"2015-01-29","o":13.05,"h":13.65,"l":12.97,"c":13.62,"v":603200},{"d":"2015-01-30","o":13.49,"h":13.57,"l":12.39,"c":12.52,"v":796800},{"d":"2015-02-02","o":12.55,"h":12.86,"l":12.3,"c":12.64,"v":719100},{"d":"2015-02-03","o":12.66,"h":13.22,"l":12.66,"c":13.15,"v":469000},{"d":"2015-02-04","o":13.04,"h":13.27,"l":12.84,"c":12.92,"v":634300},{"d":"2015-02-05","o":12.97,"h":13.06,"l":12.77,"c":12.98,"v":395600},{"d":"2015-02-06","o":12.98,"h":13.4,"l":12.91,"c":13.36,"v":626900},{"d":"2015-02-09","o":13.34,"h":13.5,"l":13.13,"c":13.17,"v":311900},{"d":"2015-02-10","o":13.24,"h":13.32,"l":12.84,"c":12.96,"v":319400},{"d":"2015-02-11","o":12.95,"h":13.02,"l":12.72,"c":12.98,"v":222600},{"d":"2015-02-12","o":13.06,"h":13.25,"l":13,"c":13.09,"v":239600},{"d":"2015-02-13","o":13.12,"h":13.22,"l":12.91,"c":13.13,"v":347600},{"d":"2015-02-17","o":13.17,"h":13.3,"l":12.96,"c":13.16,"v":619800},{"d":"2015-02-18","o":13.19,"h":13.43,"l":12.95,"c":13.31,"v":628000},{"d":"2015-02-19","o":13.32,"h":13.47,"l":13.09,"c":13.28,"v":1005200},{"d":"2015-02-20","o":12.17,"h":13.41,"l":11.52,"c":12.83,"v":2513000},{"d":"2015-02-23","o":12.8,"h":12.8,"l":12.22,"c":12.63,"v":1207900},{"d":"2015-02-24","o":12.66,"h":13,"l":12.53,"c":12.95,"v":610400},{"d":"2015-02-25","o":12.88,"h":13.04,"l":12.8,"c":13,"v":477600},{"d":"2015-02-26","o":12.8,"h":13.04,"l":12.57,"c":12.58,"v":660600},{"d":"2015-02-27","o":12.55,"h":12.79,"l":12.37,"c":12.54,"v":385900},{"d":"2015-03-02","o":12.57,"h":12.66,"l":12.37,"c":12.59,"v":424800},{"d":"2015-03-03","o":12.52,"h":12.67,"l":12.24,"c":12.26,"v":534700},{"d":"2015-03-04","o":12.22,"h":12.42,"l":11.94,"c":12,"v":723300},{"d":"2015-03-05","o":11.97,"h":12.21,"l":11.85,"c":11.92,"v":882700},{"d":"2015-03-06","o":11.85,"h":11.98,"l":11.46,"c":11.52,"v":533100},{"d":"2015-03-09","o":11.5,"h":11.63,"l":11.38,"c":11.59,"v":441500},{"d":"2015-03-10","o":11.65,"h":11.76,"l":11.04,"c":11.1,"v":593300},{"d":"2015-03-11","o":11.15,"h":11.41,"l":11,"c":11.31,"v":665800},{"d":"2015-03-12","o":11.45,"h":11.7,"l":11.4,"c":11.55,"v":491600},{"d":"2015-03-13","o":11.5,"h":11.53,"l":11.23,"c":11.3,"v":574900},{"d":"2015-03-16","o":11.35,"h":11.41,"l":10.91,"c":10.96,"v":694300},{"d":"2015-03-17","o":10.97,"h":11,"l":10.57,"c":10.74,"v":787600},{"d":"2015-03-18","o":10.75,"h":11.2,"l":10.51,"c":11.13,"v":633600},{"d":"2015-03-19","o":11.05,"h":11.27,"l":10.89,"c":10.93,"v":399400},{"d":"2015-03-20","o":11.01,"h":11.16,"l":10.93,"c":11.12,"v":450600},{"d":"2015-03-23","o":11.09,"h":11.45,"l":11.09,"c":11.42,"v":388100},{"d":"2015-03-24","o":11.39,"h":11.43,"l":11.19,"c":11.22,"v":328800},{"d":"2015-03-25","o":11.23,"h":11.25,"l":10.89,"c":10.94,"v":299600},{"d":"2015-03-26","o":10.91,"h":11.06,"l":10.78,"c":10.78,"v":207800},{"d":"2015-03-27","o":10.78,"h":10.87,"l":10.48,"c":10.62,"v":540900},{"d":"2015-03-30","o":10.69,"h":10.73,"l":10.31,"c":10.35,"v":558000},{"d":"2015-03-31","o":10.28,"h":10.78,"l":10.18,"c":10.7,"v":1268600},{"d":"2015-04-01","o":10.7,"h":10.73,"l":10.25,"c":10.68,"v":517700},{"d":"2015-04-02","o":10.66,"h":10.73,"l":10.54,"c":10.6,"v":559400},{"d":"2015-04-06","o":10.55,"h":10.85,"l":10.55,"c":10.85,"v":513900},{"d":"2015-04-07","o":10.8,"h":11.08,"l":10.69,"c":10.71,"v":539600},{"d":"2015-04-08","o":10.69,"h":10.81,"l":10.53,"c":10.64,"v":233400},{"d":"2015-04-09","o":10.65,"h":10.84,"l":10.49,"c":10.8,"v":201000},{"d":"2015-04-10","o":10.86,"h":10.94,"l":10.68,"c":10.73,"v":212300},{"d":"2015-04-13","o":10.77,"h":11.01,"l":10.75,"c":10.84,"v":213200},{"d":"2015-04-14","o":10.87,"h":11.12,"l":10.73,"c":11.07,"v":468100},{"d":"2015-04-15","o":11.18,"h":11.27,"l":10.99,"c":11.13,"v":341500},{"d":"2015-04-16","o":11.03,"h":11.08,"l":10.63,"c":10.69,"v":432200},{"d":"2015-04-17","o":10.59,"h":10.6,"l":10.09,"c":10.12,"v":573400},{"d":"2015-04-20","o":10.22,"h":10.34,"l":9.93,"c":10.01,"v":617000},{"d":"2015-04-21","o":10.02,"h":10.12,"l":9.83,"c":9.91,"v":711400},{"d":"2015-04-22","o":9.91,"h":9.97,"l":9.71,"c":9.83,"v":373900},{"d":"2015-04-23","o":9.85,"h":10.08,"l":9.78,"c":10.02,"v":722700},{"d":"2015-04-24","o":10.16,"h":12.51,"l":9.79,"c":11.1,"v":3536200},{"d":"2015-04-27","o":11.09,"h":11.66,"l":11.09,"c":11.24,"v":719800},{"d":"2015-04-28","o":11.28,"h":11.49,"l":11.27,"c":11.38,"v":458200},{"d":"2015-04-29","o":11.32,"h":11.45,"l":11.1,"c":11.34,"v":383700},{"d":"2015-04-30","o":11.18,"h":11.34,"l":10.91,"c":11.02,"v":585800},{"d":"2015-05-01","o":11.05,"h":11.17,"l":10.57,"c":10.63,"v":498600},{"d":"2015-05-04","o":10.63,"h":10.86,"l":10.61,"c":10.67,"v":316300},{"d":"2015-05-05","o":10.63,"h":10.8,"l":10.09,"c":10.18,"v":746900},{"d":"2015-05-06","o":10.27,"h":10.5,"l":10.09,"c":10.33,"v":407400},{"d":"2015-05-07","o":10.3,"h":10.58,"l":10.2,"c":10.23,"v":317300},{"d":"2015-05-08","o":10.37,"h":10.39,"l":10.15,"c":10.18,"v":308500},{"d":"2015-05-11","o":10.15,"h":10.38,"l":10.07,"c":10.22,"v":223900},{"d":"2015-05-12","o":10.19,"h":10.3,"l":9.96,"c":10.21,"v":277000},{"d":"2015-05-13","o":10.21,"h":10.24,"l":10.1,"c":10.2,"v":263300},{"d":"2015-05-14","o":10.25,"h":10.4,"l":10.22,"c":10.25,"v":160400},{"d":"2015-05-15","o":10.22,"h":10.44,"l":10.02,"c":10.37,"v":915100},{"d":"2015-05-18","o":10.33,"h":10.55,"l":10.25,"c":10.47,"v":541500},{"d":"2015-05-19","o":10.48,"h":10.48,"l":10.29,"c":10.42,"v":227500},{"d":"2015-05-20","o":10.38,"h":10.59,"l":10.26,"c":10.53,"v":366600},{"d":"2015-05-21","o":10.53,"h":10.68,"l":10.41,"c":10.56,"v":272900},{"d":"2015-05-22","o":10.55,"h":10.6,"l":10.33,"c":10.33,"v":239500},{"d":"2015-05-26","o":10.3,"h":10.3,"l":10.02,"c":10.18,"v":741100},{"d":"2015-05-27","o":10.23,"h":10.42,"l":10.12,"c":10.42,"v":348800},{"d":"2015-05-28","o":10.38,"h":10.45,"l":10.14,"c":10.41,"v":424000},{"d":"2015-05-29","o":10.37,"h":10.46,"l":10.19,"c":10.21,"v":324600},{"d":"2015-06-01","o":10.27,"h":10.35,"l":10.07,"c":10.19,"v":317600},{"d":"2015-06-02","o":10.15,"h":10.37,"l":10.09,"c":10.36,"v":440200},{"d":"2015-06-03","o":10.35,"h":10.69,"l":10.31,"c":10.56,"v":293900},{"d":"2015-06-04","o":10.5,"h":10.59,"l":10.18,"c":10.23,"v":192700},{"d":"2015-06-05","o":10.17,"h":10.38,"l":10.01,"c":10.29,"v":201500},{"d":"2015-06-08","o":10.27,"h":10.3,"l":10.12,"c":10.13,"v":252200},{"d":"2015-06-09","o":10.18,"h":10.43,"l":10.03,"c":10.08,"v":276400},{"d":"2015-06-10","o":10.12,"h":10.2,"l":10,"c":10.06,"v":260400},{"d":"2015-06-11","o":10.05,"h":10.09,"l":9.85,"c":9.97,"v":417600},{"d":"2015-06-12","o":9.9,"h":9.97,"l":9.66,"c":9.84,"v":504600},{"d":"2015-06-15","o":9.78,"h":9.84,"l":9.57,"c":9.67,"v":362000},{"d":"2015-06-16","o":9.63,"h":9.77,"l":9.6,"c":9.74,"v":315400},{"d":"2015-06-17","o":9.75,"h":9.8,"l":9.63,"c":9.7,"v":252100},{"d":"2015-06-18","o":9.77,"h":10,"l":9.7,"c":9.82,"v":295900},{"d":"2015-06-19","o":9.79,"h":9.85,"l":9.58,"c":9.69,"v":462200},{"d":"2015-06-22","o":9.8,"h":9.88,"l":9.6,"c":9.62,"v":468800},{"d":"2015-06-23","o":9.64,"h":9.92,"l":9.55,"c":9.74,"v":337400},{"d":"2015-06-24","o":9.7,"h":9.79,"l":9.56,"c":9.62,"v":354100},{"d":"2015-06-25","o":9.69,"h":9.73,"l":9.29,"c":9.4,"v":418500},{"d":"2015-06-26","o":9.41,"h":9.47,"l":8.96,"c":9,"v":1201900},{"d":"2015-06-29","o":9.03,"h":9.09,"l":8.61,"c":8.63,"v":505500},{"d":"2015-06-30","o":8.75,"h":8.82,"l":8.64,"c":8.77,"v":692600},{"d":"2015-07-01","o":8.82,"h":8.93,"l":8.32,"c":8.48,"v":685900},{"d":"2015-07-02","o":8.44,"h":8.58,"l":8.22,"c":8.24,"v":355000},{"d":"2015-07-06","o":8.13,"h":8.2,"l":8,"c":8.11,"v":545300},{"d":"2015-07-07","o":8.09,"h":8.21,"l":7.91,"c":8.05,"v":771600},{"d":"2015-07-08","o":8.01,"h":8.17,"l":7.88,"c":7.97,"v":450300},{"d":"2015-07-09","o":8.12,"h":8.15,"l":7.88,"c":8.02,"v":435400},{"d":"2015-07-10","o":8.13,"h":8.22,"l":8.02,"c":8.21,"v":432700},{"d":"2015-07-13","o":8.23,"h":8.32,"l":8.19,"c":8.27,"v":246700},{"d":"2015-07-14","o":8.28,"h":8.4,"l":8.24,"c":8.3,"v":287100},{"d":"2015-07-15","o":8.29,"h":8.52,"l":8.24,"c":8.49,"v":410200},{"d":"2015-07-16","o":8.52,"h":8.68,"l":8.5,"c":8.64,"v":330400},{"d":"2015-07-17","o":8.66,"h":8.81,"l":8.6,"c":8.79,"v":464600},{"d":"2015-07-20","o":8.77,"h":8.77,"l":8.35,"c":8.61,"v":568900},{"d":"2015-07-21","o":8.59,"h":8.73,"l":8.31,"c":8.5,"v":396800},{"d":"2015-07-22","o":8.43,"h":8.66,"l":8.41,"c":8.6,"v":518500},{"d":"2015-07-23","o":8.59,"h":9.55,"l":8.57,"c":9.44,"v":1432000},{"d":"2015-07-24","o":10.12,"h":10.54,"l":8.79,"c":9.38,"v":1822800},{"d":"2015-07-27","o":9.24,"h":9.84,"l":9.24,"c":9.73,"v":598400},{"d":"2015-07-28","o":9.84,"h":9.88,"l":9.47,"c":9.72,"v":528200},{"d":"2015-07-29","o":9.73,"h":9.86,"l":9.53,"c":9.55,"v":309900},{"d":"2015-07-30","o":9.5,"h":9.59,"l":9.41,"c":9.51,"v":266100},{"d":"2015-07-31","o":9.53,"h":9.61,"l":9.35,"c":9.41,"v":267100},{"d":"2015-08-03","o":9.23,"h":9.53,"l":8.97,"c":9.08,"v":355800},{"d":"2015-08-04","o":9.11,"h":9.33,"l":9.01,"c":9.14,"v":402600},{"d":"2015-08-05","o":9.14,"h":9.33,"l":8.81,"c":8.99,"v":399900},{"d":"2015-08-06","o":8.97,"h":9.09,"l":8.73,"c":9.02,"v":480800},{"d":"2015-08-07","o":8.96,"h":9.17,"l":8.82,"c":8.85,"v":400500},{"d":"2015-08-10","o":8.77,"h":8.98,"l":8.52,"c":8.77,"v":513000},{"d":"2015-08-11","o":8.53,"h":8.92,"l":8.5,"c":8.86,"v":389900},{"d":"2015-08-12","o":8.76,"h":8.91,"l":8.65,"c":8.88,"v":249600},{"d":"2015-08-13","o":8.99,"h":8.99,"l":8.68,"c":8.76,"v":241300},{"d":"2015-08-14","o":8.74,"h":8.82,"l":8.55,"c":8.57,"v":172200},{"d":"2015-08-17","o":8.57,"h":9.08,"l":8.48,"c":8.98,"v":491500},{"d":"2015-08-18","o":9.01,"h":9.29,"l":8.58,"c":8.7,"v":315800},{"d":"2015-08-19","o":8.59,"h":9.14,"l":8.25,"c":9,"v":481300},{"d":"2015-08-20","o":8.87,"h":9.17,"l":8.59,"c":8.79,"v":424200},{"d":"2015-08-21","o":8.61,"h":8.94,"l":8.29,"c":8.87,"v":479600},{"d":"2015-08-24","o":8.48,"h":8.81,"l":8.13,"c":8.72,"v":619500},{"d":"2015-08-25","o":9.02,"h":9.02,"l":8.63,"c":8.88,"v":576900},{"d":"2015-08-26","o":9.02,"h":9.02,"l":8.74,"c":8.94,"v":375800},{"d":"2015-08-27","o":8.99,"h":9.36,"l":8.87,"c":9.33,"v":366700},{"d":"2015-08-28","o":9.25,"h":9.6,"l":9.25,"c":9.43,"v":316400},{"d":"2015-08-31","o":9.38,"h":9.61,"l":9.22,"c":9.52,"v":232400},{"d":"2015-09-01","o":9.31,"h":9.38,"l":8.9,"c":8.98,"v":603400},{"d":"2015-09-02","o":9.11,"h":9.16,"l":8.97,"c":9.13,"v":511000},{"d":"2015-09-03","o":9.1,"h":9.24,"l":9.06,"c":9.14,"v":270700},{"d":"2015-09-04","o":9.08,"h":9.3,"l":8.95,"c":9.23,"v":191800},{"d":"2015-09-08","o":9.38,"h":9.38,"l":8.99,"c":9.15,"v":443600},{"d":"2015-09-09","o":9.22,"h":9.32,"l":9.03,"c":9.17,"v":379700},{"d":"2015-09-10","o":9.13,"h":9.22,"l":9.06,"c":9.2,"v":285800},{"d":"2015-09-11","o":9.15,"h":9.32,"l":8.98,"c":9.27,"v":222000},{"d":"2015-09-14","o":9.3,"h":9.3,"l":9.02,"c":9.21,"v":271300},{"d":"2015-09-15","o":9.19,"h":9.31,"l":9.11,"c":9.28,"v":260000},{"d":"2015-09-16","o":9.33,"h":9.67,"l":9.19,"c":9.29,"v":432500},{"d":"2015-09-17","o":9.26,"h":9.5,"l":9.1,"c":9.13,"v":474200},{"d":"2015-09-18","o":9,"h":9.38,"l":9,"c":9.32,"v":600400},{"d":"2015-09-21","o":9.36,"h":9.78,"l":9.35,"c":9.64,"v":347400},{"d":"2015-09-22","o":9.57,"h":9.57,"l":9.23,"c":9.3,"v":266300},{"d":"2015-09-23","o":9.31,"h":9.37,"l":9.16,"c":9.35,"v":520400},{"d":"2015-09-24","o":9.29,"h":9.86,"l":9.07,"c":9.82,"v":732800},{"d":"2015-09-25","o":9.91,"h":9.92,"l":9.6,"c":9.77,"v":668800},{"d":"2015-09-28","o":9.77,"h":9.94,"l":9.48,"c":9.84,"v":1651500},{"d":"2015-09-29","o":9.88,"h":10.63,"l":9.57,"c":9.59,"v":1082900},{"d":"2015-09-30","o":9.68,"h":9.77,"l":9.03,"c":9.08,"v":518000},{"d":"2015-10-01","o":9.16,"h":9.22,"l":8.59,"c":8.62,"v":549300},{"d":"2015-10-02","o":8.57,"h":8.88,"l":8.4,"c":8.86,"v":370300},{"d":"2015-10-05","o":8.9,"h":9.56,"l":8.86,"c":9.48,"v":316700},{"d":"2015-10-06","o":9.52,"h":9.7,"l":9.45,"c":9.5,"v":359100},{"d":"2015-10-07","o":9.57,"h":9.78,"l":9.29,"c":9.71,"v":475800},{"d":"2015-10-08","o":9.67,"h":9.86,"l":9.63,"c":9.73,"v":409700},{"d":"2015-10-09","o":9.78,"h":9.97,"l":9.25,"c":9.9,"v":387900},{"d":"2015-10-12","o":9.91,"h":9.91,"l":9.49,"c":9.64,"v":201700},{"d":"2015-10-13","o":9.6,"h":9.76,"l":9.39,"c":9.42,"v":158400},{"d":"2015-10-14","o":9.44,"h":9.61,"l":9.24,"c":9.29,"v":183200},{"d":"2015-10-15","o":9.31,"h":9.77,"l":8.95,"c":9.2,"v":233300},{"d":"2015-10-16","o":9.24,"h":9.27,"l":9.05,"c":9.15,"v":184600},{"d":"2015-10-19","o":9.07,"h":9.2,"l":8.84,"c":8.92,"v":228500},{"d":"2015-10-20","o":8.95,"h":9.34,"l":8.9,"c":9.06,"v":346700},{"d":"2015-10-21","o":9.06,"h":9.09,"l":8.62,"c":8.64,"v":423700},{"d":"2015-10-22","o":8.73,"h":8.91,"l":8.5,"c":8.79,"v":457200},{"d":"2015-10-23","o":7.95,"h":7.95,"l":7,"c":7.4,"v":3294100},{"d":"2015-10-26","o":7.4,"h":7.66,"l":7.2,"c":7.23,"v":1337400},{"d":"2015-10-27","o":7.18,"h":7.23,"l":6.91,"c":7.02,"v":1136700},{"d":"2015-10-28","o":7.01,"h":7.38,"l":6.94,"c":6.96,"v":649600},{"d":"2015-10-29","o":6.96,"h":6.97,"l":6.6,"c":6.65,"v":743500},{"d":"2015-10-30","o":6.65,"h":6.75,"l":6.5,"c":6.66,"v":539600},{"d":"2015-11-02","o":6.7,"h":7,"l":6.69,"c":6.8,"v":540900},{"d":"2015-11-03","o":6.81,"h":7,"l":6.77,"c":6.91,"v":531900},{"d":"2015-11-04","o":6.77,"h":6.89,"l":6.66,"c":6.71,"v":429500},{"d":"2015-11-05","o":6.72,"h":6.89,"l":6.59,"c":6.71,"v":337600},{"d":"2015-11-06","o":6.71,"h":6.71,"l":6.51,"c":6.51,"v":434700},{"d":"2015-11-09","o":6.51,"h":6.8,"l":6.37,"c":6.4,"v":453400},{"d":"2015-11-10","o":6.37,"h":6.55,"l":6.23,"c":6.42,"v":628100},{"d":"2015-11-11","o":6.42,"h":6.49,"l":6.25,"c":6.3,"v":311900},{"d":"2015-11-12","o":6.28,"h":6.3,"l":6.04,"c":6.06,"v":413100},{"d":"2015-11-13","o":6.04,"h":6.09,"l":5.89,"c":5.98,"v":566100},{"d":"2015-11-16","o":6,"h":6.03,"l":5.64,"c":5.65,"v":660600},{"d":"2015-11-17","o":5.67,"h":5.83,"l":5.25,"c":5.26,"v":822700},{"d":"2015-11-18","o":5.29,"h":5.44,"l":5.24,"c":5.29,"v":940900},{"d":"2015-11-19","o":5.33,"h":5.39,"l":5.17,"c":5.26,"v":583900},{"d":"2015-11-20","o":5.25,"h":5.5,"l":5.23,"c":5.47,"v":952900},{"d":"2015-11-23","o":5.47,"h":5.58,"l":5.22,"c":5.26,"v":687100},{"d":"2015-11-24","o":5.24,"h":5.51,"l":5.06,"c":5.48,"v":691300},{"d":"2015-11-25","o":5.48,"h":5.73,"l":5.42,"c":5.67,"v":504800},{"d":"2015-11-27","o":5.68,"h":5.78,"l":5.61,"c":5.69,"v":351000},{"d":"2015-11-30","o":5.68,"h":5.97,"l":5.62,"c":5.91,"v":864200},{"d":"2015-12-01","o":5.96,"h":6.03,"l":5.72,"c":5.98,"v":1211200},{"d":"2015-12-02","o":5.94,"h":6.09,"l":5.83,"c":6.07,"v":1048500},{"d":"2015-12-03","o":6.05,"h":6.16,"l":5.93,"c":5.97,"v":677000},{"d":"2015-12-04","o":6,"h":6.14,"l":5.93,"c":5.99,"v":489600},{"d":"2015-12-07","o":5.93,"h":6.17,"l":5.88,"c":6.07,"v":698100},{"d":"2015-12-08","o":6.04,"h":6.25,"l":5.79,"c":6.17,"v":1006700},{"d":"2015-12-09","o":6.26,"h":6.39,"l":5.89,"c":5.95,"v":633800},{"d":"2015-12-10","o":6.04,"h":6.33,"l":5.97,"c":6.24,"v":664500},{"d":"2015-12-11","o":6.13,"h":6.22,"l":5.85,"c":5.87,"v":475100},{"d":"2015-12-14","o":5.89,"h":5.99,"l":5.38,"c":5.45,"v":866200},{"d":"2015-12-15","o":5.49,"h":5.6,"l":5.48,"c":5.53,"v":449400},{"d":"2015-12-16","o":5.55,"h":5.69,"l":5.55,"c":5.61,"v":528200},{"d":"2015-12-17","o":5.63,"h":5.65,"l":5.51,"c":5.53,"v":578400},{"d":"2015-12-18","o":5.5,"h":5.6,"l":4.12,"c":4.42,"v":3255300},{"d":"2015-12-21","o":4.53,"h":4.59,"l":4.17,"c":4.39,"v":1122800},{"d":"2015-12-22","o":4.21,"h":4.28,"l":3.82,"c":3.96,"v":1835400},{"d":"2015-12-23","o":3.96,"h":4.2,"l":3.85,"c":4.06,"v":2307800},{"d":"2015-12-24","o":4.08,"h":4.18,"l":4.04,"c":4.12,"v":411400},{"d":"2015-12-28","o":4.12,"h":4.21,"l":4.12,"c":4.18,"v":606000},{"d":"2015-12-29","o":4.16,"h":4.39,"l":4.16,"c":4.33,"v":1136700},{"d":"2015-12-30","o":4.35,"h":4.37,"l":4.24,"c":4.3,"v":654400},{"d":"2015-12-31","o":4.36,"h":4.49,"l":4.17,"c":4.29,"v":1075100},{"d":"2016-01-04","o":4.21,"h":4.3,"l":4.05,"c":4.18,"v":1108500},{"d":"2016-01-05","o":3.96,"h":4.02,"l":3.62,"c":3.93,"v":1449100},{"d":"2016-01-06","o":3.9,"h":4.24,"l":3.68,"c":4.18,"v":1174600},{"d":"2016-01-07","o":4.08,"h":4.14,"l":3.74,"c":3.77,"v":896900},{"d":"2016-01-08","o":3.81,"h":3.96,"l":3.7,"c":3.8,"v":611900},{"d":"2016-01-11","o":3.81,"h":3.98,"l":3.59,"c":3.6,"v":798800},{"d":"2016-01-12","o":3.65,"h":3.75,"l":3.5,"c":3.58,"v":782700},{"d":"2016-01-13","o":3.58,"h":3.71,"l":3.44,"c":3.49,"v":613600},{"d":"2016-01-14","o":3.53,"h":3.87,"l":3.47,"c":3.8,"v":865100},{"d":"2016-01-15","o":3.69,"h":3.75,"l":3.48,"c":3.67,"v":650500},{"d":"2016-01-19","o":3.6,"h":3.61,"l":3.39,"c":3.47,"v":800400},{"d":"2016-01-20","o":3.43,"h":3.69,"l":3.3,"c":3.66,"v":770800},{"d":"2016-01-21","o":3.71,"h":3.89,"l":3.63,"c":3.84,"v":1001000},{"d":"2016-01-22","o":3.88,"h":3.97,"l":3.78,"c":3.8,"v":406700},{"d":"2016-01-25","o":3.8,"h":3.89,"l":3.66,"c":3.67,"v":403600},{"d":"2016-01-26","o":3.66,"h":3.87,"l":3.66,"c":3.85,"v":533800},{"d":"2016-01-27","o":3.85,"h":3.91,"l":3.52,"c":3.6,"v":605600},{"d":"2016-01-28","o":3.62,"h":3.68,"l":3.49,"c":3.62,"v":390500},{"d":"2016-01-29","o":3.61,"h":3.77,"l":3.61,"c":3.74,"v":511100},{"d":"2016-02-01","o":3.73,"h":3.79,"l":3.6,"c":3.73,"v":333000},{"d":"2016-02-02","o":3.69,"h":3.77,"l":3.47,"c":3.53,"v":397600},{"d":"2016-02-03","o":3.53,"h":3.57,"l":3.41,"c":3.52,"v":567700},{"d":"2016-02-04","o":3.6,"h":3.9,"l":3.6,"c":3.75,"v":770100},{"d":"2016-02-05","o":3.71,"h":3.82,"l":3.58,"c":3.62,"v":408700},{"d":"2016-02-08","o":3.57,"h":3.72,"l":3.44,"c":3.67,"v":504900},{"d":"2016-02-09","o":3.63,"h":3.7,"l":3.5,"c":3.63,"v":403000},{"d":"2016-02-10","o":3.63,"h":3.69,"l":3.38,"c":3.42,"v":546400},{"d":"2016-02-11","o":3.36,"h":3.51,"l":3.2,"c":3.41,"v":479200},{"d":"2016-02-12","o":3.42,"h":3.47,"l":3.27,"c":3.46,"v":318200},{"d":"2016-02-16","o":3.5,"h":3.74,"l":3.43,"c":3.72,"v":436400},{"d":"2016-02-17","o":3.77,"h":3.93,"l":3.77,"c":3.87,"v":550000},{"d":"2016-02-18","o":3.88,"h":3.93,"l":3.72,"c":3.81,"v":349500},{"d":"2016-02-19","o":3.8,"h":3.86,"l":3.72,"c":3.81,"v":257100},{"d":"2016-02-22","o":3.84,"h":3.94,"l":3.74,"c":3.86,"v":429400},{"d":"2016-02-23","o":3.84,"h":3.9,"l":3.74,"c":3.76,"v":280700},{"d":"2016-02-24","o":3.7,"h":3.83,"l":3.61,"c":3.81,"v":254700},{"d":"2016-02-25","o":3.83,"h":3.89,"l":3.74,"c":3.78,"v":485900},{"d":"2016-02-26","o":3.07,"h":3.22,"l":2.82,"c":2.98,"v":3503600},{"d":"2016-02-29","o":2.97,"h":3.24,"l":2.96,"c":3.16,"v":2552300},{"d":"2016-03-01","o":3.15,"h":3.21,"l":3.08,"c":3.12,"v":1226600},{"d":"2016-03-02","o":3.14,"h":3.25,"l":3.1,"c":3.16,"v":3189800},{"d":"2016-03-03","o":3.16,"h":3.44,"l":3.16,"c":3.3,"v":2335300},{"d":"2016-03-04","o":3.31,"h":3.44,"l":3.23,"c":3.34,"v":2708500},{"d":"2016-03-07","o":3.36,"h":3.65,"l":3.32,"c":3.55,"v":1320700},{"d":"2016-03-08","o":3.53,"h":3.65,"l":3.45,"c":3.54,"v":849000},{"d":"2016-03-09","o":3.58,"h":3.68,"l":3.53,"c":3.6,"v":663900},{"d":"2016-03-10","o":3.58,"h":3.64,"l":3.29,"c":3.48,"v":601600},{"d":"2016-03-11","o":3.5,"h":3.56,"l":3.41,"c":3.53,"v":477500},{"d":"2016-03-14","o":3.75,"h":3.92,"l":3.69,"c":3.71,"v":1663100},{"d":"2016-03-15","o":3.7,"h":3.76,"l":3.53,"c":3.68,"v":779600},{"d":"2016-03-16","o":3.67,"h":3.74,"l":3.52,"c":3.72,"v":460700},{"d":"2016-03-17","o":3.73,"h":3.82,"l":3.47,"c":3.8,"v":1259100},{"d":"2016-03-18","o":3.83,"h":3.97,"l":3.6,"c":3.83,"v":1661500},{"d":"2016-03-21","o":3.84,"h":4.21,"l":3.75,"c":4.13,"v":1679300},{"d":"2016-03-22","o":4.09,"h":4.18,"l":3.85,"c":3.95,"v":854500},{"d":"2016-03-23","o":3.93,"h":3.95,"l":3.66,"c":3.76,"v":742100},{"d":"2016-03-24","o":3.75,"h":3.85,"l":3.64,"c":3.69,"v":569300},{"d":"2016-03-28","o":3.72,"h":3.85,"l":3.64,"c":3.8,"v":505900},{"d":"2016-03-29","o":3.79,"h":4.01,"l":3.68,"c":3.94,"v":544400},{"d":"2016-03-30","o":3.96,"h":4.11,"l":3.89,"c":3.91,"v":569400},{"d":"2016-03-31","o":3.91,"h":3.96,"l":3.75,"c":3.79,"v":463700},{"d":"2016-04-01","o":3.81,"h":4.06,"l":3.75,"c":3.95,"v":731400},{"d":"2016-04-04","o":4.02,"h":4.08,"l":3.88,"c":3.99,"v":521600},{"d":"2016-04-05","o":3.98,"h":4.08,"l":3.92,"c":3.93,"v":461000},{"d":"2016-04-06","o":3.95,"h":4.06,"l":3.83,"c":4.04,"v":402500},{"d":"2016-04-07","o":4.03,"h":4.08,"l":3.95,"c":4.01,"v":334600},{"d":"2016-04-08","o":4.04,"h":4.06,"l":3.84,"c":3.97,"v":355400},{"d":"2016-04-11","o":4,"h":4,"l":3.8,"c":3.88,"v":369500},{"d":"2016-04-12","o":3.87,"h":4,"l":3.78,"c":3.97,"v":470700},{"d":"2016-04-13","o":3.97,"h":4.02,"l":3.92,"c":3.93,"v":424000},{"d":"2016-04-14","o":3.93,"h":4.06,"l":3.89,"c":4.01,"v":298700},{"d":"2016-04-15","o":3.98,"h":4.14,"l":3.98,"c":4.03,"v":360600},{"d":"2016-04-18","o":4.04,"h":4.14,"l":3.95,"c":4.1,"v":237800},{"d":"2016-04-19","o":4.11,"h":4.21,"l":3.98,"c":4.08,"v":323600},{"d":"2016-04-20","o":4.08,"h":4.2,"l":4.08,"c":4.18,"v":223400},{"d":"2016-04-21","o":4.16,"h":4.33,"l":4.07,"c":4.31,"v":829300},{"d":"2016-04-22","o":4.28,"h":4.68,"l":4.26,"c":4.35,"v":1152800},{"d":"2016-04-25","o":4.34,"h":4.44,"l":4.08,"c":4.23,"v":685600},{"d":"2016-04-26","o":4.22,"h":4.59,"l":4.12,"c":4.55,"v":587500},{"d":"2016-04-27","o":4.56,"h":4.61,"l":4.38,"c":4.43,"v":401800},{"d":"2016-04-28","o":4.56,"h":4.7,"l":4.56,"c":4.6,"v":643700},{"d":"2016-04-29","o":4.6,"h":4.86,"l":4.6,"c":4.82,"v":575800},{"d":"2016-05-02","o":4.89,"h":4.89,"l":4.64,"c":4.73,"v":490800},{"d":"2016-05-03","o":4.71,"h":4.72,"l":4.55,"c":4.61,"v":442400},{"d":"2016-05-04","o":4.55,"h":4.75,"l":4.5,"c":4.61,"v":441500},{"d":"2016-05-05","o":4.67,"h":4.74,"l":4.56,"c":4.57,"v":346300},{"d":"2016-05-06","o":4.5,"h":4.7,"l":4.49,"c":4.63,"v":364300},{"d":"2016-05-09","o":4.67,"h":4.76,"l":4.58,"c":4.59,"v":297800},{"d":"2016-05-10","o":4.64,"h":4.72,"l":4.55,"c":4.62,"v":274900},{"d":"2016-05-11","o":4.65,"h":4.75,"l":4.6,"c":4.7,"v":267700},{"d":"2016-05-12","o":4.74,"h":4.8,"l":4.58,"c":4.63,"v":399800},{"d":"2016-05-13","o":4.62,"h":4.65,"l":4.5,"c":4.59,"v":361700},{"d":"2016-05-16","o":4.63,"h":4.78,"l":4.56,"c":4.7,"v":236700},{"d":"2016-05-17","o":4.69,"h":4.9,"l":4.57,"c":4.72,"v":653700},{"d":"2016-05-18","o":4.77,"h":4.9,"l":4.64,"c":4.66,"v":435700},{"d":"2016-05-19","o":4.64,"h":4.75,"l":4.52,"c":4.64,"v":478900},{"d":"2016-05-20","o":4.71,"h":5.02,"l":4.62,"c":4.98,"v":786500},{"d":"2016-05-23","o":5.15,"h":5.37,"l":4.97,"c":5.08,"v":615700},{"d":"2016-05-24","o":5.1,"h":5.27,"l":5.1,"c":5.21,"v":386700},{"d":"2016-05-25","o":5.21,"h":5.64,"l":5.2,"c":5.35,"v":722100},{"d":"2016-05-26","o":5.35,"h":5.46,"l":5.13,"c":5.32,"v":423500},{"d":"2016-05-27","o":5.32,"h":5.4,"l":5.2,"c":5.23,"v":227100},{"d":"2016-05-31","o":5.27,"h":5.37,"l":5.04,"c":5.16,"v":981500},{"d":"2016-06-01","o":5.07,"h":5.25,"l":5.01,"c":5.22,"v":511300},{"d":"2016-06-02","o":5.22,"h":5.38,"l":5.12,"c":5.37,"v":366100},{"d":"2016-06-03","o":5.37,"h":5.38,"l":5.07,"c":5.12,"v":368100},{"d":"2016-06-06","o":5.1,"h":5.24,"l":5.07,"c":5.2,"v":296100},{"d":"2016-06-07","o":5.2,"h":5.27,"l":4.93,"c":4.95,"v":293300},{"d":"2016-06-08","o":4.94,"h":5.16,"l":4.91,"c":5.14,"v":337900},{"d":"2016-06-09","o":5.1,"h":5.19,"l":4.93,"c":4.97,"v":398400},{"d":"2016-06-10","o":5.01,"h":5.21,"l":5.01,"c":5.09,"v":424700},{"d":"2016-06-13","o":5.05,"h":5.12,"l":4.92,"c":4.94,"v":354100},{"d":"2016-06-14","o":4.95,"h":5.09,"l":4.86,"c":4.96,"v":290900},{"d":"2016-06-15","o":4.95,"h":4.99,"l":4.72,"c":4.77,"v":376100},{"d":"2016-06-16","o":4.68,"h":4.75,"l":4.49,"c":4.63,"v":632300},{"d":"2016-06-17","o":4.64,"h":4.87,"l":4.58,"c":4.8,"v":1023500},{"d":"2016-06-20","o":4.81,"h":4.96,"l":4.76,"c":4.85,"v":502700},{"d":"2016-06-21","o":4.85,"h":4.87,"l":4.65,"c":4.67,"v":445500},{"d":"2016-06-22","o":4.65,"h":4.7,"l":4.53,"c":4.53,"v":453700},{"d":"2016-06-23","o":4.59,"h":4.77,"l":4.55,"c":4.77,"v":207400},{"d":"2016-06-24","o":4.52,"h":4.68,"l":4.46,"c":4.55,"v":435800},{"d":"2016-06-27","o":4.47,"h":4.52,"l":4.2,"c":4.21,"v":535100},{"d":"2016-06-28","o":4.24,"h":4.29,"l":4.1,"c":4.13,"v":453600},{"d":"2016-06-29","o":4.18,"h":4.43,"l":4.16,"c":4.34,"v":307600},{"d":"2016-06-30","o":4.35,"h":4.46,"l":4.22,"c":4.4,"v":258400},{"d":"2016-07-01","o":4.39,"h":4.5,"l":4.36,"c":4.36,"v":215200},{"d":"2016-07-05","o":4.34,"h":4.42,"l":4.22,"c":4.25,"v":195700},{"d":"2016-07-06","o":4.23,"h":4.37,"l":4.2,"c":4.29,"v":244400},{"d":"2016-07-07","o":4.29,"h":4.4,"l":4.22,"c":4.32,"v":181900},{"d":"2016-07-08","o":4.37,"h":4.52,"l":4.3,"c":4.43,"v":266200},{"d":"2016-07-11","o":4.45,"h":4.68,"l":4.45,"c":4.5,"v":343300},{"d":"2016-07-12","o":4.52,"h":4.68,"l":4.5,"c":4.6,"v":225200},{"d":"2016-07-13","o":4.65,"h":4.67,"l":4.54,"c":4.55,"v":136600},{"d":"2016-07-14","o":4.59,"h":4.67,"l":4.56,"c":4.61,"v":191500},{"d":"2016-07-15","o":4.65,"h":4.7,"l":4.6,"c":4.63,"v":329300},{"d":"2016-07-18","o":4.61,"h":4.7,"l":4.55,"c":4.61,"v":278000},{"d":"2016-07-19","o":4.6,"h":4.64,"l":4.6,"c":4.61,"v":127600},{"d":"2016-07-20","o":4.62,"h":4.75,"l":4.62,"c":4.71,"v":243700},{"d":"2016-07-21","o":4.71,"h":4.71,"l":4.51,"c":4.62,"v":433200},{"d":"2016-07-22","o":4.62,"h":4.8,"l":4.51,"c":4.79,"v":214200},{"d":"2016-07-25","o":4.76,"h":4.79,"l":4.61,"c":4.63,"v":105400},{"d":"2016-07-26","o":4.63,"h":4.77,"l":4.6,"c":4.77,"v":193400},{"d":"2016-07-27","o":4.78,"h":5.09,"l":4.71,"c":5.03,"v":415000},{"d":"2016-07-28","o":5.06,"h":5.14,"l":4.96,"c":5.09,"v":307600},{"d":"2016-07-29","o":5.25,"h":5.48,"l":5.02,"c":5.41,"v":1620100},{"d":"2016-08-01","o":5.41,"h":5.75,"l":5.3,"c":5.75,"v":839500},{"d":"2016-08-02","o":5.76,"h":5.93,"l":5.7,"c":5.91,"v":775300},{"d":"2016-08-03","o":5.88,"h":6.01,"l":5.81,"c":5.9,"v":635600},{"d":"2016-08-04","o":5.93,"h":5.99,"l":5.5,"c":5.65,"v":541500},{"d":"2016-08-05","o":5.69,"h":5.85,"l":5.64,"c":5.84,"v":458200},{"d":"2016-08-08","o":5.84,"h":6.01,"l":5.84,"c":5.99,"v":372700},{"d":"2016-08-09","o":5.99,"h":6.38,"l":5.91,"c":6.25,"v":926300},{"d":"2016-08-10","o":6.3,"h":6.4,"l":6.14,"c":6.27,"v":506500},{"d":"2016-08-11","o":6.32,"h":6.38,"l":6.23,"c":6.27,"v":374700},{"d":"2016-08-12","o":6.27,"h":6.3,"l":6.18,"c":6.27,"v":341300},{"d":"2016-08-15","o":6.26,"h":6.36,"l":6.24,"c":6.28,"v":415000},{"d":"2016-08-16","o":6.28,"h":6.35,"l":6.25,"c":6.32,"v":636000},{"d":"2016-08-17","o":6.31,"h":6.31,"l":6.13,"c":6.22,"v":359000},{"d":"2016-08-18","o":6.24,"h":6.28,"l":6.05,"c":6.09,"v":468700},{"d":"2016-08-19","o":6.04,"h":6.23,"l":5.96,"c":6.21,"v":404300},{"d":"2016-08-22","o":6.2,"h":6.34,"l":6.16,"c":6.27,"v":293300},{"d":"2016-08-23","o":6.3,"h":6.32,"l":6.04,"c":6.04,"v":553500},{"d":"2016-08-24","o":6.06,"h":6.23,"l":6.04,"c":6.1,"v":460100},{"d":"2016-08-25","o":6.1,"h":6.18,"l":6.02,"c":6.06,"v":317500},{"d":"2016-08-26","o":6.08,"h":6.17,"l":5.82,"c":5.87,"v":543000},{"d":"2016-08-29","o":5.9,"h":5.98,"l":5.8,"c":5.93,"v":639600},{"d":"2016-08-30","o":5.88,"h":6.01,"l":5.82,"c":5.92,"v":763400},{"d":"2016-08-31","o":5.94,"h":6.08,"l":5.93,"c":5.98,"v":824000},{"d":"2016-09-01","o":6.24,"h":6.84,"l":6.12,"c":6.82,"v":2440700},{"d":"2016-09-02","o":6.82,"h":7.11,"l":6.61,"c":7,"v":1279700},{"d":"2016-09-06","o":7.2,"h":7.25,"l":6.72,"c":6.87,"v":1001600},{"d":"2016-09-07","o":6.83,"h":6.97,"l":6.78,"c":6.86,"v":346000},{"d":"2016-09-08","o":6.83,"h":6.91,"l":6.56,"c":6.65,"v":478400},{"d":"2016-09-09","o":6.5,"h":6.55,"l":6.35,"c":6.47,"v":788700},{"d":"2016-09-12","o":6.36,"h":6.5,"l":6.33,"c":6.44,"v":554400},{"d":"2016-09-13","o":6.44,"h":6.48,"l":6.02,"c":6.23,"v":757100},{"d":"2016-09-14","o":6.19,"h":6.24,"l":6.02,"c":6.07,"v":549800},{"d":"2016-09-15","o":6.47,"h":6.62,"l":6.25,"c":6.56,"v":827300},{"d":"2016-09-16","o":6.46,"h":6.77,"l":6.45,"c":6.53,"v":750100},{"d":"2016-09-19","o":6.65,"h":6.86,"l":6.29,"c":6.36,"v":488400},{"d":"2016-09-20","o":6.42,"h":6.54,"l":6.36,"c":6.39,"v":396200},{"d":"2016-09-21","o":6.43,"h":6.53,"l":6.23,"c":6.4,"v":343000},{"d":"2016-09-22","o":6.47,"h":6.55,"l":6.39,"c":6.46,"v":384500},{"d":"2016-09-23","o":6.43,"h":6.56,"l":6.21,"c":6.33,"v":409800},{"d":"2016-09-26","o":6.16,"h":6.4,"l":6.01,"c":6.37,"v":407700},{"d":"2016-09-27","o":6.4,"h":6.42,"l":6.13,"c":6.38,"v":336100},{"d":"2016-09-28","o":6.38,"h":6.55,"l":6.18,"c":6.54,"v":338300},{"d":"2016-09-29","o":6.65,"h":6.7,"l":6.28,"c":6.31,"v":315500},{"d":"2016-09-30","o":6.33,"h":6.59,"l":6.2,"c":6.52,"v":405600},{"d":"2016-10-03","o":6.5,"h":6.51,"l":6.24,"c":6.42,"v":424500},{"d":"2016-10-04","o":6.43,"h":6.52,"l":6.3,"c":6.36,"v":333600},{"d":"2016-10-05","o":6.41,"h":6.52,"l":6.36,"c":6.37,"v":238500},{"d":"2016-10-06","o":6.36,"h":6.41,"l":6.08,"c":6.26,"v":252000},{"d":"2016-10-07","o":6.25,"h":6.32,"l":6.05,"c":6.09,"v":329900},{"d":"2016-10-10","o":6.16,"h":6.31,"l":6.09,"c":6.13,"v":461300},{"d":"2016-10-11","o":6.08,"h":6.19,"l":5.9,"c":5.95,"v":410000},{"d":"2016-10-12","o":5.94,"h":6.1,"l":5.9,"c":6,"v":463800},{"d":"2016-10-13","o":6,"h":6.1,"l":5.77,"c":5.95,"v":466900},{"d":"2016-10-14","o":5.98,"h":6.11,"l":5.74,"c":5.74,"v":376800},{"d":"2016-10-17","o":5.75,"h":6.1,"l":5.55,"c":6,"v":332600},{"d":"2016-10-18","o":6.1,"h":6.2,"l":5.95,"c":6.1,"v":275700},{"d":"2016-10-19","o":6.15,"h":6.2,"l":6.05,"c":6.1,"v":242800},{"d":"2016-10-20","o":6.1,"h":6.2,"l":5.9,"c":6.1,"v":221000},{"d":"2016-10-21","o":6,"h":6.15,"l":5.9,"c":6.15,"v":193500},{"d":"2016-10-24","o":6.2,"h":6.25,"l":5.9,"c":5.9,"v":260000},{"d":"2016-10-25","o":5.9,"h":6.2,"l":5.81,"c":6.15,"v":156800},{"d":"2016-10-26","o":6.2,"h":6.2,"l":5.78,"c":5.95,"v":511700},{"d":"2016-10-27","o":6.1,"h":6.25,"l":5.9,"c":6.25,"v":440700},{"d":"2016-10-28","o":6.5,"h":6.5,"l":5.9,"c":6.05,"v":732700},{"d":"2016-10-31","o":6,"h":6.2,"l":5.8,"c":5.85,"v":469700},{"d":"2016-11-01","o":5.85,"h":6,"l":5.75,"c":5.8,"v":461500},{"d":"2016-11-02","o":5.9,"h":5.95,"l":5.8,"c":5.8,"v":449500},{"d":"2016-11-03","o":5.85,"h":5.9,"l":5.6,"c":5.6,"v":405300},{"d":"2016-11-04","o":5.6,"h":5.8,"l":5.6,"c":5.7,"v":498600},{"d":"2016-11-07","o":5.7,"h":5.9,"l":5.7,"c":5.75,"v":276800},{"d":"2016-11-08","o":5.7,"h":5.95,"l":5.65,"c":5.8,"v":242900},{"d":"2016-11-09","o":5.7,"h":6,"l":5.7,"c":5.95,"v":257500},{"d":"2016-11-10","o":5.95,"h":6.15,"l":5.88,"c":5.9,"v":416600},{"d":"2016-11-11","o":5.95,"h":6.05,"l":5.9,"c":5.95,"v":460100},{"d":"2016-11-14","o":6,"h":6.1,"l":5.7,"c":5.75,"v":452400},{"d":"2016-11-15","o":5.8,"h":6.1,"l":5.8,"c":6.05,"v":778500},{"d":"2016-11-16","o":6.05,"h":6.4,"l":5.98,"c":6.4,"v":738800},{"d":"2016-11-17","o":6.5,"h":6.6,"l":6.38,"c":6.5,"v":722400},{"d":"2016-11-18","o":6.5,"h":6.8,"l":6.5,"c":6.8,"v":471900},{"d":"2016-11-21","o":6.85,"h":7.25,"l":6.75,"c":7.18,"v":750100},{"d":"2016-11-22","o":7.25,"h":7.4,"l":7.2,"c":7.4,"v":369400},{"d":"2016-11-23","o":7.3,"h":7.5,"l":7.2,"c":7.4,"v":308800},{"d":"2016-11-25","o":7.45,"h":7.5,"l":7.35,"c":7.4,"v":90400},{"d":"2016-11-28","o":7.35,"h":7.5,"l":6.85,"c":7.05,"v":532000},{"d":"2016-11-29","o":7.05,"h":7.3,"l":6.95,"c":7.15,"v":319500},{"d":"2016-11-30","o":7.25,"h":7.25,"l":6.9,"c":6.9,"v":187200},{"d":"2016-12-01","o":6.95,"h":7.15,"l":6.8,"c":6.8,"v":187300},{"d":"2016-12-02","o":6.7,"h":7.15,"l":6.55,"c":7.05,"v":202700},{"d":"2016-12-05","o":7.15,"h":7.2,"l":6.9,"c":7,"v":321400},{"d":"2016-12-06","o":7,"h":7.35,"l":6.85,"c":7.3,"v":207500},{"d":"2016-12-07","o":7.2,"h":7.4,"l":7.2,"c":7.2,"v":249700},{"d":"2016-12-08","o":7.2,"h":7.68,"l":7.05,"c":7.3,"v":374900},{"d":"2016-12-09","o":7.3,"h":7.6,"l":7.15,"c":7.55,"v":328800},{"d":"2016-12-12","o":7.5,"h":7.68,"l":7,"c":7.1,"v":333100},{"d":"2016-12-13","o":7.1,"h":7.25,"l":7,"c":7.05,"v":196600},{"d":"2016-12-14","o":7,"h":7.4,"l":6.95,"c":7.15,"v":191200},{"d":"2016-12-15","o":7.2,"h":7.43,"l":7.1,"c":7.2,"v":262100},{"d":"2016-12-16","o":7.25,"h":7.35,"l":7.15,"c":7.25,"v":292300},{"d":"2016-12-19","o":7.25,"h":7.35,"l":7.1,"c":7.1,"v":279600},{"d":"2016-12-20","o":7.2,"h":7.48,"l":7.15,"c":7.45,"v":233600},{"d":"2016-12-21","o":7.4,"h":7.5,"l":6.8,"c":7.1,"v":544000},{"d":"2016-12-22","o":7,"h":7,"l":6.7,"c":6.75,"v":376800},{"d":"2016-12-23","o":6.8,"h":6.95,"l":6.8,"c":6.8,"v":240100},{"d":"2016-12-27","o":6.8,"h":7,"l":6.4,"c":6.5,"v":297000},{"d":"2016-12-28","o":6.5,"h":6.8,"l":6.4,"c":6.4,"v":226100},{"d":"2016-12-29","o":6.5,"h":6.7,"l":6.3,"c":6.4,"v":231900},{"d":"2016-12-30","o":6.4,"h":6.55,"l":6.4,"c":6.5,"v":152700},{"d":"2017-01-03","o":6.5,"h":6.8,"l":6.5,"c":6.75,"v":354200},{"d":"2017-01-04","o":6.8,"h":7,"l":6.6,"c":6.95,"v":265600},{"d":"2017-01-05","o":7,"h":7.15,"l":6.9,"c":7.1,"v":230000},{"d":"2017-01-06","o":7.1,"h":7.2,"l":6.55,"c":6.7,"v":210800},{"d":"2017-01-09","o":6.65,"h":6.65,"l":6.3,"c":6.35,"v":220100},{"d":"2017-01-10","o":6.5,"h":6.58,"l":6.35,"c":6.4,"v":151600},{"d":"2017-01-11","o":6.4,"h":6.5,"l":6.2,"c":6.35,"v":226300},{"d":"2017-01-12","o":6.35,"h":6.42,"l":6.2,"c":6.2,"v":166800},{"d":"2017-01-13","o":6.25,"h":6.4,"l":6.2,"c":6.2,"v":154100},{"d":"2017-01-17","o":6.25,"h":6.4,"l":5.75,"c":5.9,"v":726100},{"d":"2017-01-18","o":6,"h":6.25,"l":5.9,"c":6.15,"v":240800},{"d":"2017-01-19","o":6.15,"h":6.15,"l":5.75,"c":5.8,"v":204500},{"d":"2017-01-20","o":5.8,"h":6,"l":5.75,"c":5.85,"v":160600},{"d":"2017-01-23","o":5.85,"h":5.85,"l":5.55,"c":5.7,"v":249800},{"d":"2017-01-24","o":5.65,"h":6,"l":5.65,"c":5.9,"v":180700},{"d":"2017-01-25","o":5.9,"h":6.05,"l":5.9,"c":6,"v":136100},{"d":"2017-01-26","o":6,"h":6.05,"l":5.75,"c":5.8,"v":192700},{"d":"2017-01-27","o":5.8,"h":6,"l":5.71,"c":5.8,"v":134800},{"d":"2017-01-30","o":5.7,"h":6.05,"l":5.61,"c":5.95,"v":324100},{"d":"2017-01-31","o":5.9,"h":5.9,"l":5.58,"c":5.85,"v":217100},{"d":"2017-02-01","o":5.9,"h":6,"l":5.7,"c":5.9,"v":132500},{"d":"2017-02-02","o":5.85,"h":5.9,"l":5.65,"c":5.85,"v":151500},{"d":"2017-02-03","o":5.75,"h":5.95,"l":5.7,"c":5.9,"v":138100},{"d":"2017-02-06","o":5.85,"h":5.9,"l":5.7,"c":5.75,"v":185200},{"d":"2017-02-07","o":5.75,"h":5.9,"l":5.7,"c":5.85,"v":277600},{"d":"2017-02-08","o":5.8,"h":6.1,"l":5.65,"c":5.7,"v":512600},{"d":"2017-02-09","o":5.7,"h":5.75,"l":5.6,"c":5.65,"v":260100},{"d":"2017-02-10","o":5.65,"h":5.95,"l":5.63,"c":5.85,"v":368900},{"d":"2017-02-13","o":5.85,"h":6,"l":5.75,"c":5.8,"v":127800},{"d":"2017-02-14","o":5.75,"h":5.95,"l":5.7,"c":5.9,"v":132400},{"d":"2017-02-15","o":5.95,"h":6,"l":5.73,"c":5.95,"v":160500},{"d":"2017-02-16","o":5.95,"h":6,"l":5.8,"c":5.8,"v":147700},{"d":"2017-02-17","o":5.8,"h":6,"l":5.8,"c":5.9,"v":174200},{"d":"2017-02-21","o":5.9,"h":5.95,"l":5.75,"c":5.8,"v":178900},{"d":"2017-02-22","o":5.75,"h":5.9,"l":5.7,"c":5.75,"v":145500},{"d":"2017-02-23","o":5.75,"h":5.85,"l":5.6,"c":5.7,"v":205600},{"d":"2017-02-24","o":5.65,"h":5.9,"l":5.6,"c":5.8,"v":232800},{"d":"2017-02-27","o":5.75,"h":6,"l":5.75,"c":5.9,"v":218300},{"d":"2017-02-28","o":5.85,"h":6.05,"l":5.65,"c":5.85,"v":367500},{"d":"2017-03-01","o":5.85,"h":6.3,"l":5.85,"c":6.2,"v":442100},{"d":"2017-03-02","o":6.25,"h":6.3,"l":5.88,"c":5.9,"v":165100},{"d":"2017-03-03","o":5.9,"h":6,"l":5.72,"c":6,"v":160700},{"d":"2017-03-06","o":5.85,"h":5.95,"l":5.75,"c":5.75,"v":129800},{"d":"2017-03-07","o":5.75,"h":5.9,"l":5.73,"c":5.8,"v":132300},{"d":"2017-03-08","o":5.8,"h":5.9,"l":5.73,"c":5.75,"v":128500},{"d":"2017-03-09","o":5.7,"h":5.85,"l":5.65,"c":5.75,"v":361200},{"d":"2017-03-10","o":5.6,"h":5.85,"l":5,"c":5.2,"v":905100},{"d":"2017-03-13","o":5.05,"h":5.25,"l":5,"c":5.15,"v":420800},{"d":"2017-03-14","o":5.05,"h":5.15,"l":5.05,"c":5.1,"v":259700},{"d":"2017-03-15","o":5.2,"h":5.5,"l":5.15,"c":5.4,"v":294800},{"d":"2017-03-16","o":5.4,"h":5.73,"l":5.4,"c":5.7,"v":636000},{"d":"2017-03-17","o":5.6,"h":5.8,"l":5.45,"c":5.5,"v":432600},{"d":"2017-03-20","o":5.45,"h":5.55,"l":5.35,"c":5.4,"v":170800},{"d":"2017-03-21","o":5.4,"h":5.5,"l":5.25,"c":5.25,"v":322200},{"d":"2017-03-22","o":5.3,"h":5.5,"l":5.1,"c":5.15,"v":206000},{"d":"2017-03-23","o":5.15,"h":5.3,"l":5.01,"c":5.25,"v":134900},{"d":"2017-03-24","o":5.2,"h":5.5,"l":5.12,"c":5.45,"v":247600},{"d":"2017-03-27","o":5.35,"h":5.45,"l":5.3,"c":5.45,"v":261000},{"d":"2017-03-28","o":5.3,"h":5.7,"l":5.23,"c":5.6,"v":238900},{"d":"2017-03-29","o":5.6,"h":5.7,"l":5.55,"c":5.6,"v":149800},{"d":"2017-03-30","o":5.6,"h":5.7,"l":5.5,"c":5.55,"v":201300},{"d":"2017-03-31","o":5.55,"h":5.75,"l":5.5,"c":5.75,"v":192500},{"d":"2017-04-03","o":5.75,"h":5.75,"l":5.55,"c":5.7,"v":230700},{"d":"2017-04-04","o":5.7,"h":5.75,"l":5.6,"c":5.65,"v":162600},{"d":"2017-04-05","o":5.65,"h":5.68,"l":5.35,"c":5.45,"v":297500},{"d":"2017-04-06","o":5.45,"h":5.5,"l":5.3,"c":5.4,"v":153000},{"d":"2017-04-07","o":5.4,"h":5.6,"l":5.4,"c":5.55,"v":195600},{"d":"2017-04-10","o":5.6,"h":5.6,"l":5.35,"c":5.4,"v":171200},{"d":"2017-04-11","o":5.4,"h":5.5,"l":5.3,"c":5.45,"v":283600},{"d":"2017-04-12","o":5.4,"h":5.45,"l":5.15,"c":5.2,"v":202800},{"d":"2017-04-13","o":5.2,"h":5.25,"l":5.1,"c":5.1,"v":244900},{"d":"2017-04-17","o":5.15,"h":5.2,"l":5,"c":5.05,"v":249600},{"d":"2017-04-18","o":5,"h":5.25,"l":5,"c":5.15,"v":261700},{"d":"2017-04-19","o":5.25,"h":5.45,"l":5.1,"c":5.2,"v":292000},{"d":"2017-04-20","o":5.25,"h":5.4,"l":5.15,"c":5.2,"v":274300},{"d":"2017-04-21","o":5.45,"h":5.5,"l":5.15,"c":5.2,"v":247700},{"d":"2017-04-24","o":5.3,"h":5.35,"l":5.1,"c":5.15,"v":231500},{"d":"2017-04-25","o":5.2,"h":5.3,"l":5.1,"c":5.2,"v":152000},{"d":"2017-04-26","o":5.15,"h":5.45,"l":5.15,"c":5.25,"v":221000},{"d":"2017-04-27","o":5.25,"h":5.31,"l":5.15,"c":5.3,"v":159500},{"d":"2017-04-28","o":5.3,"h":5.45,"l":5.15,"c":5.45,"v":199200},{"d":"2017-05-01","o":5.5,"h":5.5,"l":5.2,"c":5.35,"v":173800},{"d":"2017-05-02","o":5.35,"h":5.4,"l":5.15,"c":5.2,"v":145400},{"d":"2017-05-03","o":5.15,"h":5.25,"l":5.05,"c":5.1,"v":276500},{"d":"2017-05-04","o":5.15,"h":5.15,"l":4.8,"c":4.95,"v":478100},{"d":"2017-05-05","o":4.6,"h":4.9,"l":4.5,"c":4.85,"v":692000},{"d":"2017-05-08","o":4.8,"h":5.2,"l":4.8,"c":5.05,"v":189800},{"d":"2017-05-09","o":5.05,"h":5.15,"l":4.75,"c":4.9,"v":524100},{"d":"2017-05-10","o":4.85,"h":5.25,"l":4.85,"c":5.15,"v":460300},{"d":"2017-05-11","o":5.2,"h":5.2,"l":4.9,"c":5,"v":558400},{"d":"2017-05-12","o":4.95,"h":5.05,"l":4.75,"c":4.75,"v":206100},{"d":"2017-05-15","o":4.75,"h":4.85,"l":4.4,"c":4.55,"v":656100},{"d":"2017-05-16","o":4.6,"h":4.8,"l":4.6,"c":4.7,"v":328300},{"d":"2017-05-17","o":4.65,"h":4.65,"l":4.4,"c":4.5,"v":336300},{"d":"2017-05-18","o":4.45,"h":4.55,"l":4.33,"c":4.55,"v":314800},{"d":"2017-05-19","o":4.5,"h":4.55,"l":4.4,"c":4.5,"v":378700},{"d":"2017-05-22","o":4.5,"h":4.63,"l":4.45,"c":4.55,"v":484200},{"d":"2017-05-23","o":4.55,"h":4.7,"l":4.35,"c":4.4,"v":315500},{"d":"2017-05-24","o":4.4,"h":4.5,"l":4.35,"c":4.4,"v":423100},{"d":"2017-05-25","o":4.4,"h":4.5,"l":4.4,"c":4.4,"v":387600},{"d":"2017-05-26","o":4.4,"h":4.45,"l":4.2,"c":4.25,"v":683400},{"d":"2017-05-30","o":4.25,"h":4.35,"l":3.9,"c":4,"v":829500},{"d":"2017-05-31","o":4,"h":4.03,"l":3.9,"c":3.95,"v":386900},{"d":"2017-06-01","o":3.95,"h":4.1,"l":3.9,"c":4,"v":326700},{"d":"2017-06-02","o":4,"h":4.2,"l":3.9,"c":3.95,"v":296100},{"d":"2017-06-05","o":4,"h":4.2,"l":3.9,"c":3.9,"v":218400},{"d":"2017-06-06","o":3.9,"h":4.25,"l":3.9,"c":4.1,"v":383900},{"d":"2017-06-07","o":4.1,"h":4.3,"l":4,"c":4.1,"v":547400},{"d":"2017-06-08","o":4.05,"h":4.1,"l":3.95,"c":4,"v":164800},{"d":"2017-06-09","o":4,"h":4.3,"l":4,"c":4.2,"v":159600},{"d":"2017-06-12","o":4.15,"h":4.35,"l":3.9,"c":3.95,"v":324100},{"d":"2017-06-13","o":3.95,"h":4.15,"l":3.9,"c":4,"v":213400},{"d":"2017-06-14","o":4,"h":4,"l":3.8,"c":3.85,"v":453900},{"d":"2017-06-15","o":3.8,"h":4,"l":3.7,"c":3.8,"v":321900},{"d":"2017-06-16","o":3.75,"h":3.95,"l":3.75,"c":3.8,"v":337500},{"d":"2017-06-19","o":3.85,"h":4,"l":3.75,"c":4,"v":210700},{"d":"2017-06-20","o":3.95,"h":3.95,"l":3.88,"c":3.95,"v":123600},{"d":"2017-06-21","o":3.95,"h":4,"l":3.8,"c":3.9,"v":220600},{"d":"2017-06-22","o":3.9,"h":4.2,"l":3.9,"c":4.05,"v":257300},{"d":"2017-06-23","o":4.05,"h":4.15,"l":3.95,"c":4.1,"v":680000},{"d":"2017-06-26","o":4.25,"h":4.26,"l":4.1,"c":4.15,"v":149100},{"d":"2017-06-27","o":4.15,"h":4.55,"l":4.15,"c":4.4,"v":424100},{"d":"2017-06-28","o":4.45,"h":4.6,"l":4.3,"c":4.5,"v":301800},{"d":"2017-06-29","o":4.55,"h":4.55,"l":4.3,"c":4.3,"v":199000},{"d":"2017-06-30","o":4.35,"h":4.35,"l":4.05,"c":4.1,"v":378500},{"d":"2017-07-03","o":4.1,"h":4.18,"l":4.05,"c":4.15,"v":126600},{"d":"2017-07-05","o":4.15,"h":4.35,"l":4.05,"c":4.1,"v":250300},{"d":"2017-07-06","o":4.1,"h":4.2,"l":3.9,"c":3.9,"v":181700},{"d":"2017-07-07","o":4,"h":4,"l":3.9,"c":4,"v":150900},{"d":"2017-07-10","o":4,"h":4,"l":3.9,"c":3.9,"v":135700},{"d":"2017-07-11","o":3.95,"h":3.95,"l":3.85,"c":3.9,"v":167700},{"d":"2017-07-12","o":3.9,"h":4,"l":3.9,"c":3.95,"v":201600},{"d":"2017-07-13","o":4,"h":4.15,"l":3.95,"c":4,"v":99100},{"d":"2017-07-14","o":4,"h":4.09,"l":3.95,"c":4,"v":132600},{"d":"2017-07-17","o":3.95,"h":4,"l":3.85,"c":3.95,"v":118000},{"d":"2017-07-18","o":3.9,"h":4,"l":3.85,"c":4,"v":108500},{"d":"2017-07-19","o":3.95,"h":4.2,"l":3.95,"c":4.15,"v":110300},{"d":"2017-07-20","o":4.15,"h":4.25,"l":3.95,"c":4.05,"v":165600},{"d":"2017-07-21","o":4.25,"h":4.25,"l":3.95,"c":4.05,"v":271600},{"d":"2017-07-24","o":4,"h":4.05,"l":3.85,"c":3.95,"v":143700},{"d":"2017-07-25","o":3.95,"h":4.05,"l":3.9,"c":3.95,"v":175500},{"d":"2017-07-26","o":4,"h":4.15,"l":3.9,"c":4,"v":238600},{"d":"2017-07-27","o":4,"h":4.2,"l":4,"c":4.15,"v":480500},{"d":"2017-07-28","o":3.85,"h":3.9,"l":3.5,"c":3.6,"v":446900},{"d":"2017-07-31","o":3.6,"h":3.7,"l":3.45,"c":3.45,"v":195200},{"d":"2017-08-01","o":3.45,"h":3.5,"l":3.4,"c":3.4,"v":283300},{"d":"2017-08-02","o":3.45,"h":3.45,"l":3.25,"c":3.25,"v":486500},{"d":"2017-08-03","o":3.3,"h":3.45,"l":3.3,"c":3.45,"v":411900},{"d":"2017-08-04","o":3.5,"h":3.6,"l":3.5,"c":3.5,"v":124600},{"d":"2017-08-07","o":3.45,"h":3.59,"l":3.35,"c":3.35,"v":118200},{"d":"2017-08-08","o":3.3,"h":3.4,"l":3.2,"c":3.25,"v":211900},{"d":"2017-08-09","o":3.2,"h":3.3,"l":3.05,"c":3.1,"v":436000},{"d":"2017-08-10","o":3.05,"h":3.1,"l":3,"c":3.05,"v":137900},{"d":"2017-08-11","o":3.05,"h":3.15,"l":2.93,"c":3,"v":236500},{"d":"2017-08-14","o":3,"h":3.1,"l":2.95,"c":3.05,"v":136200},{"d":"2017-08-15","o":3.05,"h":3.1,"l":2.95,"c":2.95,"v":83100},{"d":"2017-08-16","o":3,"h":3.05,"l":2.9,"c":2.9,"v":252100},{"d":"2017-08-17","o":2.9,"h":3,"l":2.9,"c":2.9,"v":278000},{"d":"2017-08-18","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":183700},{"d":"2017-08-21","o":2.9,"h":3.1,"l":2.9,"c":3,"v":316300},{"d":"2017-08-22","o":3.15,"h":3.2,"l":3,"c":3.05,"v":229700},{"d":"2017-08-23","o":3.05,"h":3.2,"l":3.05,"c":3.1,"v":368800},{"d":"2017-08-24","o":3.15,"h":3.6,"l":3.1,"c":3.45,"v":838800},{"d":"2017-08-25","o":3.5,"h":3.6,"l":3.25,"c":3.3,"v":353900},{"d":"2017-08-28","o":3.25,"h":3.35,"l":3.15,"c":3.2,"v":303500},{"d":"2017-08-29","o":3.2,"h":3.4,"l":3.15,"c":3.4,"v":308700},{"d":"2017-08-30","o":3.35,"h":3.45,"l":3.28,"c":3.35,"v":235400},{"d":"2017-08-31","o":3.35,"h":3.5,"l":3.25,"c":3.25,"v":393900},{"d":"2017-09-01","o":3.35,"h":3.45,"l":3.3,"c":3.4,"v":156500},{"d":"2017-09-05","o":3.5,"h":3.55,"l":3.35,"c":3.35,"v":471800},{"d":"2017-09-06","o":3.55,"h":3.55,"l":3.4,"c":3.45,"v":504800},{"d":"2017-09-07","o":3.45,"h":3.55,"l":3.25,"c":3.4,"v":655300},{"d":"2017-09-08","o":3.4,"h":3.8,"l":3.3,"c":3.75,"v":1988600},{"d":"2017-09-11","o":3.75,"h":3.92,"l":3.6,"c":3.85,"v":1017500},{"d":"2017-09-12","o":3.8,"h":4.25,"l":3.65,"c":4,"v":1201100},{"d":"2017-09-13","o":4.05,"h":4.15,"l":3.8,"c":3.85,"v":687300},{"d":"2017-09-14","o":3.8,"h":4.15,"l":3.65,"c":4.05,"v":821100},{"d":"2017-09-15","o":4.1,"h":4.18,"l":3.95,"c":4.05,"v":764700},{"d":"2017-09-18","o":4.05,"h":4.3,"l":3.9,"c":4.05,"v":905900},{"d":"2017-09-19","o":4.05,"h":4.95,"l":4.05,"c":4.45,"v":2606100},{"d":"2017-09-20","o":4.5,"h":4.7,"l":4.3,"c":4.45,"v":1134100},{"d":"2017-09-21","o":4.5,"h":5.3,"l":4.45,"c":5.05,"v":2518100},{"d":"2017-09-22","o":5,"h":5.3,"l":4.8,"c":4.95,"v":1606700},{"d":"2017-09-25","o":5,"h":5.2,"l":4.7,"c":4.85,"v":964000},{"d":"2017-09-26","o":4.95,"h":5.4,"l":4.78,"c":5.05,"v":2564200},{"d":"2017-09-27","o":5.2,"h":5.5,"l":4.5,"c":4.65,"v":3746300},{"d":"2017-09-28","o":4.55,"h":4.6,"l":4.1,"c":4.1,"v":1631800},{"d":"2017-09-29","o":4.3,"h":4.65,"l":4.16,"c":4.55,"v":1824600},{"d":"2017-10-02","o":4.65,"h":4.75,"l":4.45,"c":4.65,"v":795900},{"d":"2017-10-03","o":4.6,"h":4.7,"l":4.4,"c":4.65,"v":494100},{"d":"2017-10-04","o":4.6,"h":4.65,"l":4.2,"c":4.3,"v":828700},{"d":"2017-10-05","o":4.25,"h":4.3,"l":4.2,"c":4.22,"v":491900},{"d":"2017-10-06","o":4.2,"h":4.3,"l":4,"c":4.05,"v":787000},{"d":"2017-10-09","o":4.15,"h":4.25,"l":4.1,"c":4.1,"v":515400},{"d":"2017-10-10","o":4.15,"h":4.35,"l":4.15,"c":4.3,"v":652500},{"d":"2017-10-11","o":4.3,"h":4.35,"l":4.25,"c":4.35,"v":415200},{"d":"2017-10-12","o":4.3,"h":4.5,"l":4.2,"c":4.2,"v":241900},{"d":"2017-10-13","o":4.2,"h":4.3,"l":4.15,"c":4.2,"v":289500},{"d":"2017-10-16","o":4.15,"h":4.15,"l":3.9,"c":3.95,"v":350100},{"d":"2017-10-17","o":4,"h":4.1,"l":3.8,"c":3.9,"v":650600},{"d":"2017-10-18","o":3.85,"h":4.25,"l":3.85,"c":4.15,"v":586900},{"d":"2017-10-19","o":4.1,"h":4.25,"l":4.05,"c":4.1,"v":155700},{"d":"2017-10-20","o":4.15,"h":4.3,"l":4.15,"c":4.2,"v":231200},{"d":"2017-10-23","o":4.15,"h":4.3,"l":4.1,"c":4.2,"v":572900},{"d":"2017-10-24","o":4.2,"h":4.38,"l":4.2,"c":4.2,"v":488200},{"d":"2017-10-25","o":4.2,"h":4.25,"l":3.95,"c":4.1,"v":494200},{"d":"2017-10-26","o":4.1,"h":4.35,"l":4.05,"c":4.25,"v":745100},{"d":"2017-10-27","o":4.5,"h":4.5,"l":4.3,"c":4.35,"v":751900},{"d":"2017-10-30","o":4.4,"h":4.55,"l":4.35,"c":4.5,"v":826000},{"d":"2017-10-31","o":4.55,"h":4.7,"l":4.43,"c":4.5,"v":624700},{"d":"2017-11-01","o":4.6,"h":4.6,"l":4.4,"c":4.47,"v":281000},{"d":"2017-11-02","o":4.45,"h":4.55,"l":4.35,"c":4.45,"v":418400},{"d":"2017-11-03","o":4.5,"h":4.5,"l":4.35,"c":4.45,"v":254300},{"d":"2017-11-06","o":4.45,"h":4.53,"l":4.35,"c":4.45,"v":454200},{"d":"2017-11-07","o":4.1,"h":4.38,"l":4.05,"c":4.2,"v":610700},{"d":"2017-11-08","o":4.15,"h":4.15,"l":4,"c":4.15,"v":257000},{"d":"2017-11-09","o":4.1,"h":4.25,"l":3.95,"c":4,"v":518800},{"d":"2017-11-10","o":4.05,"h":4.05,"l":3.95,"c":4,"v":286700},{"d":"2017-11-13","o":3.95,"h":4.05,"l":3.95,"c":3.95,"v":224400},{"d":"2017-11-14","o":3.95,"h":4.15,"l":3.95,"c":4.1,"v":347400},{"d":"2017-11-15","o":4.05,"h":4.3,"l":3.95,"c":4.15,"v":522800},{"d":"2017-11-16","o":4.15,"h":4.3,"l":4.15,"c":4.2,"v":366100},{"d":"2017-11-17","o":4.15,"h":4.3,"l":4.15,"c":4.2,"v":423400},{"d":"2017-11-20","o":4.25,"h":4.25,"l":4.1,"c":4.15,"v":299200},{"d":"2017-11-21","o":4.15,"h":4.22,"l":4.13,"c":4.15,"v":211400},{"d":"2017-11-22","o":4.2,"h":4.39,"l":4.2,"c":4.3,"v":301600},{"d":"2017-11-24","o":4.35,"h":4.4,"l":4.2,"c":4.3,"v":166300},{"d":"2017-11-27","o":4.25,"h":4.4,"l":4.15,"c":4.2,"v":220700},{"d":"2017-11-28","o":4.15,"h":4.35,"l":4.15,"c":4.35,"v":248400},{"d":"2017-11-29","o":4.35,"h":4.35,"l":4.18,"c":4.25,"v":274000},{"d":"2017-11-30","o":4.3,"h":4.35,"l":4.15,"c":4.2,"v":222400},{"d":"2017-12-01","o":4.2,"h":4.25,"l":4.05,"c":4.25,"v":228400},{"d":"2017-12-04","o":4.25,"h":4.3,"l":4.15,"c":4.25,"v":165900},{"d":"2017-12-05","o":4.25,"h":4.25,"l":4.1,"c":4.15,"v":123200},{"d":"2017-12-06","o":4.1,"h":4.3,"l":4.05,"c":4.1,"v":224600},{"d":"2017-12-07","o":4.1,"h":4.2,"l":4.1,"c":4.15,"v":150200},{"d":"2017-12-08","o":4.15,"h":4.2,"l":4.05,"c":4.15,"v":199200},{"d":"2017-12-11","o":4.1,"h":4.35,"l":4.1,"c":4.3,"v":408300},{"d":"2017-12-12","o":4.35,"h":4.35,"l":4.25,"c":4.3,"v":168200},{"d":"2017-12-13","o":4.35,"h":4.45,"l":4.25,"c":4.3,"v":316600},{"d":"2017-12-14","o":4.25,"h":4.35,"l":4.25,"c":4.3,"v":120100},{"d":"2017-12-15","o":4.25,"h":4.4,"l":4.2,"c":4.25,"v":696900},{"d":"2017-12-18","o":4.3,"h":4.4,"l":4.3,"c":4.35,"v":172600},{"d":"2017-12-19","o":4.3,"h":4.39,"l":4.28,"c":4.3,"v":148100},{"d":"2017-12-20","o":4.3,"h":4.4,"l":4.25,"c":4.3,"v":173200},{"d":"2017-12-21","o":4.35,"h":4.43,"l":4.25,"c":4.28,"v":514000},{"d":"2017-12-22","o":4.25,"h":4.35,"l":4.25,"c":4.3,"v":175100},{"d":"2017-12-26","o":4.3,"h":4.38,"l":4.2,"c":4.25,"v":269500},{"d":"2017-12-27","o":4.3,"h":4.35,"l":4.15,"c":4.2,"v":190800},{"d":"2017-12-28","o":4.2,"h":4.3,"l":4.13,"c":4.18,"v":284300},{"d":"2017-12-29","o":4.15,"h":4.15,"l":3.9,"c":4.05,"v":835700},{"d":"2018-01-02","o":4.1,"h":4.13,"l":3.93,"c":4,"v":223700},{"d":"2018-01-03","o":3.95,"h":3.98,"l":3.6,"c":3.83,"v":777000},{"d":"2018-01-04","o":3.85,"h":4,"l":3.75,"c":3.95,"v":520700},{"d":"2018-01-05","o":3.95,"h":4.05,"l":3.85,"c":3.85,"v":113800},{"d":"2018-01-08","o":3.85,"h":4,"l":3.8,"c":3.95,"v":140700},{"d":"2018-01-09","o":3.95,"h":4.04,"l":3.8,"c":3.83,"v":192800},{"d":"2018-01-10","o":3.8,"h":3.88,"l":3.75,"c":3.8,"v":85600},{"d":"2018-01-11","o":3.8,"h":3.9,"l":3.75,"c":3.8,"v":227500},{"d":"2018-01-12","o":3.75,"h":3.85,"l":3.65,"c":3.75,"v":808900},{"d":"2018-01-16","o":3.8,"h":3.9,"l":3.7,"c":3.75,"v":287600},{"d":"2018-01-17","o":3.8,"h":3.85,"l":3.7,"c":3.75,"v":136800},{"d":"2018-01-18","o":3.8,"h":3.8,"l":3.61,"c":3.75,"v":273500},{"d":"2018-01-19","o":3.7,"h":3.8,"l":3.67,"c":3.8,"v":172900},{"d":"2018-01-22","o":3.75,"h":3.95,"l":3.75,"c":3.9,"v":140400},{"d":"2018-01-23","o":3.95,"h":4.1,"l":3.8,"c":3.95,"v":366900},{"d":"2018-01-24","o":3.9,"h":4.05,"l":3.9,"c":3.95,"v":69400},{"d":"2018-01-25","o":3.95,"h":4.1,"l":3.95,"c":3.95,"v":86300},{"d":"2018-01-26","o":4,"h":4.05,"l":3.9,"c":4.05,"v":61900},{"d":"2018-01-29","o":4,"h":4.05,"l":3.95,"c":3.95,"v":49300},{"d":"2018-01-30","o":3.95,"h":4,"l":3.8,"c":3.88,"v":111000},{"d":"2018-01-31","o":3.85,"h":4,"l":3.6,"c":3.65,"v":214000},{"d":"2018-02-01","o":3.65,"h":3.75,"l":3.6,"c":3.7,"v":103700},{"d":"2018-02-02","o":3.65,"h":3.7,"l":3.6,"c":3.65,"v":413100},{"d":"2018-02-05","o":3.65,"h":3.65,"l":3.45,"c":3.5,"v":307400},{"d":"2018-02-06","o":3.45,"h":3.5,"l":3.4,"c":3.5,"v":246500},{"d":"2018-02-07","o":3.5,"h":3.6,"l":3.38,"c":3.45,"v":309400},{"d":"2018-02-08","o":3.45,"h":3.65,"l":3.45,"c":3.5,"v":368900},{"d":"2018-02-09","o":3.55,"h":3.6,"l":3.45,"c":3.55,"v":218200},{"d":"2018-02-12","o":3.55,"h":3.65,"l":3.35,"c":3.6,"v":273200},{"d":"2018-02-13","o":3.55,"h":3.6,"l":3.45,"c":3.6,"v":143600},{"d":"2018-02-14","o":3.75,"h":3.78,"l":3.45,"c":3.55,"v":488600},{"d":"2018-02-15","o":3.5,"h":3.65,"l":3.45,"c":3.65,"v":229300},{"d":"2018-02-16","o":3.6,"h":3.68,"l":3.45,"c":3.55,"v":185500},{"d":"2018-02-20","o":3.5,"h":3.6,"l":3.4,"c":3.55,"v":646600},{"d":"2018-02-21","o":3.55,"h":3.6,"l":3.45,"c":3.55,"v":335100},{"d":"2018-02-22","o":3.6,"h":3.6,"l":3.45,"c":3.5,"v":412500},{"d":"2018-02-23","o":3.6,"h":3.6,"l":3.4,"c":3.48,"v":252000},{"d":"2018-02-26","o":3.45,"h":3.55,"l":3.45,"c":3.55,"v":313300},{"d":"2018-02-27","o":3.5,"h":3.65,"l":3.45,"c":3.55,"v":731000},{"d":"2018-02-28","o":3.55,"h":3.6,"l":3.45,"c":3.45,"v":520700},{"d":"2018-03-01","o":3.45,"h":3.5,"l":3.4,"c":3.45,"v":395000},{"d":"2018-03-02","o":3.4,"h":3.6,"l":3.4,"c":3.55,"v":277000},{"d":"2018-03-05","o":3.55,"h":3.7,"l":3.5,"c":3.55,"v":247800},{"d":"2018-03-06","o":3.6,"h":3.7,"l":3.55,"c":3.65,"v":309600},{"d":"2018-03-07","o":3.65,"h":3.76,"l":3.65,"c":3.7,"v":165500},{"d":"2018-03-08","o":3.75,"h":3.8,"l":3.65,"c":3.65,"v":80700},{"d":"2018-03-09","o":3.7,"h":3.75,"l":3.55,"c":3.6,"v":263500},{"d":"2018-03-12","o":3.6,"h":3.75,"l":3.6,"c":3.7,"v":176400},{"d":"2018-03-13","o":3.7,"h":3.8,"l":3.7,"c":3.7,"v":110700},{"d":"2018-03-14","o":3.75,"h":3.75,"l":3.55,"c":3.6,"v":226400},{"d":"2018-03-15","o":3.6,"h":3.8,"l":3.6,"c":3.7,"v":154400},{"d":"2018-03-16","o":3.75,"h":3.9,"l":3.7,"c":3.85,"v":626900},{"d":"2018-03-19","o":3.85,"h":3.9,"l":3.55,"c":3.7,"v":322400},{"d":"2018-03-20","o":3.65,"h":3.75,"l":3.5,"c":3.55,"v":312200},{"d":"2018-03-21","o":3.5,"h":3.65,"l":3.5,"c":3.6,"v":260200},{"d":"2018-03-22","o":3.55,"h":3.6,"l":3.5,"c":3.5,"v":146900},{"d":"2018-03-23","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":156600},{"d":"2018-03-26","o":3.5,"h":3.5,"l":3.35,"c":3.4,"v":258200},{"d":"2018-03-27","o":3.4,"h":3.45,"l":3.3,"c":3.35,"v":110900},{"d":"2018-03-28","o":3.35,"h":3.45,"l":3.3,"c":3.35,"v":176700},{"d":"2018-03-29","o":3.35,"h":3.5,"l":3.3,"c":3.5,"v":136900},{"d":"2018-04-02","o":3.5,"h":3.55,"l":3.35,"c":3.4,"v":90200},{"d":"2018-04-03","o":3.4,"h":3.4,"l":3.35,"c":3.35,"v":85000},{"d":"2018-04-04","o":3.35,"h":3.45,"l":3.3,"c":3.4,"v":149200},{"d":"2018-04-05","o":3.5,"h":3.7,"l":3.45,"c":3.55,"v":407700},{"d":"2018-04-06","o":3.55,"h":3.65,"l":3.5,"c":3.5,"v":90800},{"d":"2018-04-09","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":56700},{"d":"2018-04-10","o":3.5,"h":3.65,"l":3.48,"c":3.6,"v":122100},{"d":"2018-04-11","o":3.55,"h":3.7,"l":3.55,"c":3.63,"v":110800},{"d":"2018-04-12","o":3.6,"h":3.7,"l":3.55,"c":3.55,"v":109100},{"d":"2018-04-13","o":3.55,"h":3.6,"l":3.5,"c":3.53,"v":116600},{"d":"2018-04-16","o":3.55,"h":3.55,"l":3.25,"c":3.3,"v":286100},{"d":"2018-04-17","o":3.35,"h":3.55,"l":3.28,"c":3.45,"v":2105000},{"d":"2018-04-18","o":3.5,"h":3.6,"l":3.45,"c":3.55,"v":139700},{"d":"2018-04-19","o":3.5,"h":3.65,"l":3.5,"c":3.55,"v":99200},{"d":"2018-04-20","o":3.55,"h":3.6,"l":3.5,"c":3.6,"v":167100},{"d":"2018-04-23","o":3.6,"h":3.68,"l":3.6,"c":3.65,"v":83700},{"d":"2018-04-24","o":3.65,"h":3.7,"l":3.5,"c":3.6,"v":288700},{"d":"2018-04-25","o":3.6,"h":3.7,"l":3.6,"c":3.65,"v":83000},{"d":"2018-04-26","o":3.65,"h":3.8,"l":3.65,"c":3.7,"v":202800},{"d":"2018-04-27","o":3.65,"h":3.75,"l":3.65,"c":3.7,"v":54400},{"d":"2018-04-30","o":3.7,"h":3.8,"l":3.65,"c":3.65,"v":218200},{"d":"2018-05-01","o":3.65,"h":3.75,"l":3.6,"c":3.65,"v":231500},{"d":"2018-05-02","o":3.65,"h":3.85,"l":3.55,"c":3.7,"v":288000},{"d":"2018-05-03","o":3.65,"h":3.75,"l":3.6,"c":3.7,"v":173800},{"d":"2018-05-04","o":3.65,"h":3.75,"l":3.65,"c":3.7,"v":229500},{"d":"2018-05-07","o":3.7,"h":3.75,"l":3.6,"c":3.6,"v":305600},{"d":"2018-05-08","o":3.6,"h":3.85,"l":3.6,"c":3.75,"v":184700},{"d":"2018-05-09","o":3.75,"h":3.84,"l":3.75,"c":3.8,"v":201400},{"d":"2018-05-10","o":3.8,"h":3.85,"l":3.7,"c":3.75,"v":223800},{"d":"2018-05-11","o":3.8,"h":3.85,"l":3.75,"c":3.75,"v":245800},{"d":"2018-05-14","o":3.8,"h":3.95,"l":3.8,"c":3.8,"v":204200},{"d":"2018-05-15","o":3.8,"h":4,"l":3.8,"c":3.85,"v":262500},{"d":"2018-05-16","o":3.9,"h":4,"l":3.83,"c":3.85,"v":303200},{"d":"2018-05-17","o":3.9,"h":4,"l":3.9,"c":3.9,"v":332400},{"d":"2018-05-18","o":3.95,"h":3.98,"l":3.85,"c":3.9,"v":269400},{"d":"2018-05-21","o":3.9,"h":4.03,"l":3.86,"c":3.95,"v":191900},{"d":"2018-05-22","o":4,"h":4.05,"l":3.9,"c":3.95,"v":323400},{"d":"2018-05-23","o":3.95,"h":4.05,"l":3.95,"c":4,"v":176600},{"d":"2018-05-24","o":4,"h":4.08,"l":3.9,"c":3.9,"v":204900},{"d":"2018-05-25","o":3.9,"h":3.95,"l":3.82,"c":3.9,"v":142100},{"d":"2018-05-29","o":3.9,"h":3.93,"l":3.85,"c":3.9,"v":124500},{"d":"2018-05-30","o":3.9,"h":3.93,"l":3.8,"c":3.85,"v":259600},{"d":"2018-05-31","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":77000},{"d":"2018-06-01","o":3.85,"h":3.9,"l":3.8,"c":3.85,"v":151200},{"d":"2018-06-04","o":3.9,"h":3.93,"l":3.75,"c":3.8,"v":462600},{"d":"2018-06-05","o":3.8,"h":4,"l":3.8,"c":3.95,"v":534100},{"d":"2018-06-06","o":3.95,"h":4.1,"l":3.95,"c":4.05,"v":293900},{"d":"2018-06-07","o":4,"h":4.2,"l":4,"c":4.05,"v":266000},{"d":"2018-06-08","o":4,"h":4.15,"l":4,"c":4.1,"v":109100},{"d":"2018-06-11","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":439600},{"d":"2018-06-12","o":4.2,"h":4.25,"l":4.15,"c":4.15,"v":160600},{"d":"2018-06-13","o":4.15,"h":4.25,"l":4.13,"c":4.2,"v":216200},{"d":"2018-06-14","o":4.2,"h":4.39,"l":4.15,"c":4.35,"v":443400},{"d":"2018-06-15","o":4.35,"h":4.4,"l":4.25,"c":4.4,"v":462900},{"d":"2018-06-18","o":4.35,"h":4.4,"l":4.25,"c":4.3,"v":178900},{"d":"2018-06-19","o":4.3,"h":4.35,"l":4.16,"c":4.25,"v":132900},{"d":"2018-06-20","o":4.3,"h":4.3,"l":4.15,"c":4.2,"v":289100},{"d":"2018-06-21","o":4.2,"h":4.22,"l":4,"c":4.15,"v":415200},{"d":"2018-06-22","o":4.15,"h":4.35,"l":4.1,"c":4.35,"v":717500},{"d":"2018-06-25","o":4.3,"h":4.35,"l":4.2,"c":4.3,"v":257000},{"d":"2018-06-26","o":4.3,"h":4.3,"l":4.2,"c":4.25,"v":101300},{"d":"2018-06-27","o":4.25,"h":4.28,"l":4.15,"c":4.25,"v":117600},{"d":"2018-06-28","o":4.2,"h":4.25,"l":4.1,"c":4.15,"v":149900},{"d":"2018-06-29","o":4.15,"h":4.2,"l":4.05,"c":4.15,"v":326900},{"d":"2018-07-02","o":4.1,"h":4.2,"l":4.1,"c":4.15,"v":178000},{"d":"2018-07-03","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":43300},{"d":"2018-07-05","o":4.1,"h":4.15,"l":4.05,"c":4.05,"v":305900},{"d":"2018-07-06","o":4.05,"h":4.2,"l":4,"c":4.05,"v":119900},{"d":"2018-07-09","o":4.05,"h":4.1,"l":4,"c":4.1,"v":57400},{"d":"2018-07-10","o":4.1,"h":4.1,"l":3.9,"c":3.95,"v":176800},{"d":"2018-07-11","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":48900},{"d":"2018-07-12","o":3.95,"h":4,"l":3.9,"c":3.9,"v":66400},{"d":"2018-07-13","o":3.95,"h":3.95,"l":3.8,"c":3.85,"v":116400},{"d":"2018-07-16","o":3.9,"h":3.9,"l":3.78,"c":3.85,"v":83100},{"d":"2018-07-17","o":3.85,"h":3.85,"l":3.8,"c":3.85,"v":54600},{"d":"2018-07-18","o":3.85,"h":4,"l":3.75,"c":3.95,"v":202300},{"d":"2018-07-19","o":3.9,"h":3.95,"l":3.85,"c":3.9,"v":129900},{"d":"2018-07-20","o":3.9,"h":4,"l":3.85,"c":3.9,"v":80700},{"d":"2018-07-23","o":3.85,"h":3.9,"l":3.75,"c":3.8,"v":115000},{"d":"2018-07-24","o":3.8,"h":3.9,"l":3.75,"c":3.75,"v":172000},{"d":"2018-07-25","o":3.75,"h":3.85,"l":3.7,"c":3.8,"v":95600},{"d":"2018-07-26","o":3.8,"h":3.85,"l":3.7,"c":3.8,"v":96600},{"d":"2018-07-27","o":3.8,"h":3.85,"l":3.65,"c":3.65,"v":158000},{"d":"2018-07-30","o":3.65,"h":3.75,"l":3.65,"c":3.7,"v":83600},{"d":"2018-07-31","o":3.7,"h":3.8,"l":3.68,"c":3.8,"v":103600},{"d":"2018-08-01","o":3.8,"h":3.8,"l":3.75,"c":3.8,"v":63100},{"d":"2018-08-02","o":3.75,"h":3.8,"l":3.65,"c":3.7,"v":118300},{"d":"2018-08-03","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":43500},{"d":"2018-08-06","o":3.7,"h":3.75,"l":3.68,"c":3.75,"v":54700},{"d":"2018-08-07","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":178100},{"d":"2018-08-08","o":3.85,"h":3.95,"l":3.78,"c":3.95,"v":159500},{"d":"2018-08-09","o":3.85,"h":3.95,"l":3.85,"c":3.9,"v":384300},{"d":"2018-08-10","o":3.85,"h":3.98,"l":3.85,"c":3.93,"v":146700},{"d":"2018-08-13","o":3.95,"h":4,"l":3.9,"c":3.9,"v":104800},{"d":"2018-08-14","o":3.9,"h":3.9,"l":3.75,"c":3.85,"v":190100},{"d":"2018-08-15","o":3.8,"h":3.9,"l":3.7,"c":3.75,"v":126800},{"d":"2018-08-16","o":3.75,"h":3.9,"l":3.75,"c":3.9,"v":80600},{"d":"2018-08-17","o":3.85,"h":3.95,"l":3.8,"c":3.9,"v":88500},{"d":"2018-08-20","o":3.95,"h":3.95,"l":3.8,"c":3.9,"v":323400},{"d":"2018-08-21","o":3.9,"h":4,"l":3.9,"c":3.9,"v":148400},{"d":"2018-08-22","o":3.95,"h":4,"l":3.9,"c":4,"v":126900},{"d":"2018-08-23","o":4,"h":4.05,"l":3.85,"c":3.95,"v":172700},{"d":"2018-08-24","o":3.95,"h":4,"l":3.8,"c":3.85,"v":87600},{"d":"2018-08-27","o":3.85,"h":3.95,"l":3.85,"c":3.88,"v":65700},{"d":"2018-08-28","o":3.9,"h":3.9,"l":3.85,"c":3.9,"v":21300},{"d":"2018-08-29","o":3.85,"h":3.85,"l":3.8,"c":3.85,"v":68800},{"d":"2018-08-30","o":3.85,"h":3.9,"l":3.8,"c":3.8,"v":195300},{"d":"2018-08-31","o":3.8,"h":3.9,"l":3.75,"c":3.9,"v":83500},{"d":"2018-09-04","o":3.9,"h":3.95,"l":3.85,"c":3.9,"v":93200},{"d":"2018-09-05","o":3.9,"h":3.9,"l":3.75,"c":3.8,"v":388700},{"d":"2018-09-06","o":3.8,"h":3.85,"l":3.35,"c":3.35,"v":258700},{"d":"2018-09-07","o":3.35,"h":3.7,"l":3.35,"c":3.5,"v":314400},{"d":"2018-09-10","o":3.55,"h":3.6,"l":3.45,"c":3.5,"v":72500},{"d":"2018-09-11","o":3.5,"h":3.55,"l":3.35,"c":3.4,"v":134600},{"d":"2018-09-12","o":3.35,"h":3.4,"l":3.05,"c":3.28,"v":314500},{"d":"2018-09-13","o":3.35,"h":3.7,"l":3.25,"c":3.45,"v":278000},{"d":"2018-09-14","o":3.4,"h":3.45,"l":3.3,"c":3.35,"v":146700},{"d":"2018-09-17","o":3.3,"h":3.4,"l":3.25,"c":3.25,"v":114600},{"d":"2018-09-18","o":3.3,"h":3.35,"l":3.2,"c":3.2,"v":99100},{"d":"2018-09-19","o":3.2,"h":3.3,"l":3.1,"c":3.25,"v":200900},{"d":"2018-09-20","o":3.25,"h":3.35,"l":3.2,"c":3.2,"v":131800},{"d":"2018-09-21","o":3.15,"h":3.3,"l":3.12,"c":3.3,"v":461300},{"d":"2018-09-24","o":3.25,"h":3.35,"l":3.15,"c":3.15,"v":174500},{"d":"2018-09-25","o":3.1,"h":3.25,"l":3.1,"c":3.15,"v":340100},{"d":"2018-09-26","o":3.2,"h":3.3,"l":3.15,"c":3.2,"v":150600},{"d":"2018-09-27","o":3.25,"h":3.25,"l":3.15,"c":3.2,"v":150100},{"d":"2018-09-28","o":3.25,"h":3.25,"l":3.15,"c":3.2,"v":214300},{"d":"2018-10-01","o":3.21,"h":3.3,"l":3.18,"c":3.21,"v":136100},{"d":"2018-10-02","o":3.2,"h":3.25,"l":3.1,"c":3.21,"v":201600},{"d":"2018-10-03","o":3.22,"h":3.27,"l":3.15,"c":3.18,"v":142300},{"d":"2018-10-04","o":3.17,"h":3.22,"l":3.11,"c":3.16,"v":119500},{"d":"2018-10-05","o":3.18,"h":3.24,"l":3.11,"c":3.2,"v":142100},{"d":"2018-10-08","o":3.21,"h":3.24,"l":3.14,"c":3.2,"v":60600},{"d":"2018-10-09","o":3.19,"h":3.3,"l":3.12,"c":3.15,"v":94700},{"d":"2018-10-10","o":3.15,"h":3.16,"l":3,"c":3.1,"v":570400},{"d":"2018-10-11","o":3.11,"h":3.11,"l":3,"c":3.05,"v":180600},{"d":"2018-10-12","o":3.1,"h":3.18,"l":3.02,"c":3.12,"v":211300},{"d":"2018-10-15","o":3.11,"h":3.19,"l":3.02,"c":3.09,"v":107000},{"d":"2018-10-16","o":3.1,"h":3.14,"l":3.04,"c":3.12,"v":92100},{"d":"2018-10-17","o":3.11,"h":3.14,"l":3.05,"c":3.05,"v":82500},{"d":"2018-10-18","o":3.05,"h":3.11,"l":3.01,"c":3.08,"v":112700},{"d":"2018-10-19","o":3.06,"h":3.12,"l":3.05,"c":3.08,"v":87500},{"d":"2018-10-22","o":3.08,"h":3.12,"l":3.08,"c":3.09,"v":54500},{"d":"2018-10-23","o":3.08,"h":3.1,"l":3.03,"c":3.06,"v":59800},{"d":"2018-10-24","o":3.05,"h":3.05,"l":2.96,"c":2.98,"v":178100},{"d":"2018-10-25","o":3,"h":3,"l":2.85,"c":2.98,"v":366600},{"d":"2018-10-26","o":2.89,"h":3.25,"l":2.89,"c":3.06,"v":172000},{"d":"2018-10-29","o":3.1,"h":3.23,"l":2.97,"c":3.02,"v":104200},{"d":"2018-10-30","o":3.01,"h":3.11,"l":2.98,"c":3.02,"v":91900},{"d":"2018-10-31","o":3.04,"h":3.29,"l":2.97,"c":3.28,"v":191200},{"d":"2018-11-01","o":3.29,"h":3.29,"l":3.19,"c":3.26,"v":164400},{"d":"2018-11-02","o":3.26,"h":3.28,"l":3.2,"c":3.28,"v":84200},{"d":"2018-11-05","o":3.28,"h":3.29,"l":3.21,"c":3.26,"v":111100},{"d":"2018-11-06","o":3.27,"h":3.31,"l":3.23,"c":3.24,"v":41400},{"d":"2018-11-07","o":3.26,"h":3.32,"l":3.2,"c":3.31,"v":110500},{"d":"2018-11-08","o":3.3,"h":3.33,"l":3.23,"c":3.3,"v":25600},{"d":"2018-11-09","o":3.28,"h":3.29,"l":3.2,"c":3.2,"v":54200},{"d":"2018-11-12","o":3.2,"h":3.2,"l":3.11,"c":3.19,"v":77300},{"d":"2018-11-13","o":3.2,"h":3.25,"l":3.13,"c":3.22,"v":44000},{"d":"2018-11-14","o":3.25,"h":3.25,"l":3.13,"c":3.16,"v":122200},{"d":"2018-11-15","o":3.14,"h":3.17,"l":3.09,"c":3.15,"v":88300},{"d":"2018-11-16","o":3.1,"h":3.15,"l":3,"c":3.06,"v":109600},{"d":"2018-11-19","o":3.05,"h":3.11,"l":2.95,"c":2.99,"v":133800},{"d":"2018-11-20","o":2.99,"h":3.02,"l":2.92,"c":2.97,"v":159500},{"d":"2018-11-21","o":2.97,"h":3.06,"l":2.97,"c":3,"v":78800},{"d":"2018-11-23","o":2.97,"h":3.09,"l":2.97,"c":3.09,"v":26800},{"d":"2018-11-26","o":3.09,"h":3.1,"l":3.03,"c":3.05,"v":79800},{"d":"2018-11-27","o":3.02,"h":3.09,"l":2.98,"c":3.07,"v":53100},{"d":"2018-11-28","o":3.09,"h":3.22,"l":3.02,"c":3.13,"v":149400},{"d":"2018-11-29","o":3.17,"h":3.19,"l":3.14,"c":3.17,"v":75200},{"d":"2018-11-30","o":3.16,"h":3.22,"l":3.08,"c":3.18,"v":138700},{"d":"2018-12-03","o":3.19,"h":3.19,"l":3.05,"c":3.18,"v":121300},{"d":"2018-12-04","o":3.18,"h":3.18,"l":2.96,"c":2.99,"v":93800},{"d":"2018-12-06","o":2.98,"h":3.1,"l":2.96,"c":3.01,"v":77300},{"d":"2018-12-07","o":3.02,"h":3.06,"l":2.97,"c":3.03,"v":121000},{"d":"2018-12-10","o":3.08,"h":3.29,"l":3.03,"c":3.27,"v":185700},{"d":"2018-12-11","o":3.3,"h":3.3,"l":3.22,"c":3.25,"v":154300},{"d":"2018-12-12","o":3.28,"h":3.28,"l":3.05,"c":3.1,"v":128800},{"d":"2018-12-13","o":3.11,"h":3.16,"l":2.92,"c":3.04,"v":211000},{"d":"2018-12-14","o":3.04,"h":3.07,"l":2.96,"c":2.99,"v":118600},{"d":"2018-12-17","o":3,"h":3.01,"l":2.94,"c":2.95,"v":167900},{"d":"2018-12-18","o":2.96,"h":3.03,"l":2.91,"c":2.99,"v":100300},{"d":"2018-12-19","o":3,"h":3.05,"l":2.91,"c":2.94,"v":199500},{"d":"2018-12-20","o":2.91,"h":3.04,"l":2.82,"c":2.85,"v":355200},{"d":"2018-12-21","o":2.83,"h":2.96,"l":2.75,"c":2.91,"v":528400},{"d":"2018-12-24","o":2.91,"h":2.91,"l":2.84,"c":2.88,"v":79700},{"d":"2018-12-26","o":2.9,"h":2.9,"l":2.83,"c":2.85,"v":175000},{"d":"2018-12-27","o":2.82,"h":2.87,"l":2.79,"c":2.87,"v":210800},{"d":"2018-12-28","o":2.87,"h":3.02,"l":2.83,"c":3,"v":208000},{"d":"2018-12-31","o":3,"h":3.01,"l":2.85,"c":2.98,"v":208100},{"d":"2019-01-02","o":2.95,"h":3.13,"l":2.94,"c":3.1,"v":132400},{"d":"2019-01-03","o":3.07,"h":3.13,"l":2.97,"c":3,"v":163000},{"d":"2019-01-04","o":3.02,"h":3.1,"l":2.97,"c":2.99,"v":182700},{"d":"2019-01-07","o":3.01,"h":3.09,"l":2.97,"c":3.07,"v":170100},{"d":"2019-01-08","o":3.07,"h":3.18,"l":3.01,"c":3.14,"v":136000},{"d":"2019-01-09","o":3.14,"h":3.19,"l":3.1,"c":3.13,"v":74900},{"d":"2019-01-10","o":3.14,"h":3.14,"l":3.05,"c":3.06,"v":138100},{"d":"2019-01-11","o":3.03,"h":3.11,"l":3,"c":3.06,"v":106300},{"d":"2019-01-14","o":3.05,"h":3.1,"l":3,"c":3.04,"v":74600},{"d":"2019-01-15","o":3.03,"h":3.1,"l":3.01,"c":3.06,"v":75300},{"d":"2019-01-16","o":3.05,"h":3.14,"l":3.05,"c":3.13,"v":132900},{"d":"2019-01-17","o":3.13,"h":3.13,"l":3.04,"c":3.1,"v":79800},{"d":"2019-01-18","o":3.09,"h":3.09,"l":3.01,"c":3.03,"v":102500},{"d":"2019-01-22","o":3.03,"h":3.08,"l":2.98,"c":3.03,"v":138900},{"d":"2019-01-23","o":3.04,"h":3.1,"l":2.99,"c":3.05,"v":96200},{"d":"2019-01-24","o":3.03,"h":3.09,"l":3.03,"c":3.09,"v":62500},{"d":"2019-01-25","o":3.08,"h":3.11,"l":3.03,"c":3.05,"v":49900},{"d":"2019-01-28","o":3.05,"h":3.08,"l":3,"c":3.07,"v":155100},{"d":"2019-01-29","o":3.09,"h":3.1,"l":3,"c":3.01,"v":130600},{"d":"2019-01-30","o":3.01,"h":3.05,"l":3.01,"c":3.03,"v":81100},{"d":"2019-01-31","o":3.06,"h":3.06,"l":3.01,"c":3.04,"v":76000},{"d":"2019-02-01","o":3.01,"h":3.1,"l":3.01,"c":3.06,"v":82500},{"d":"2019-02-04","o":3.06,"h":3.11,"l":3.02,"c":3.11,"v":122800},{"d":"2019-02-05","o":3.13,"h":3.16,"l":3.1,"c":3.11,"v":80900},{"d":"2019-02-06","o":3.08,"h":3.17,"l":3.06,"c":3.14,"v":90900},{"d":"2019-02-07","o":3.09,"h":3.14,"l":3.04,"c":3.07,"v":49700},{"d":"2019-02-08","o":3.07,"h":3.16,"l":3.05,"c":3.13,"v":60000},{"d":"2019-02-11","o":3.16,"h":3.18,"l":3.14,"c":3.18,"v":63800},{"d":"2019-02-12","o":3.23,"h":3.23,"l":3.12,"c":3.17,"v":77500},{"d":"2019-02-13","o":3.18,"h":3.19,"l":3.17,"c":3.19,"v":32900},{"d":"2019-02-14","o":3.19,"h":3.19,"l":3.11,"c":3.12,"v":66100},{"d":"2019-02-15","o":3.15,"h":3.19,"l":3.1,"c":3.18,"v":83500},{"d":"2019-02-19","o":3.15,"h":3.2,"l":3.15,"c":3.18,"v":80100},{"d":"2019-02-20","o":3.16,"h":3.2,"l":3.16,"c":3.19,"v":52400},{"d":"2019-02-21","o":3.16,"h":3.18,"l":3.09,"c":3.12,"v":40000},{"d":"2019-02-22","o":3.12,"h":3.24,"l":3.12,"c":3.2,"v":52300},{"d":"2019-02-25","o":3.18,"h":3.23,"l":3.13,"c":3.16,"v":72400},{"d":"2019-02-26","o":3.16,"h":3.2,"l":3.11,"c":3.11,"v":51500},{"d":"2019-02-27","o":3.09,"h":3.15,"l":2.94,"c":3.1,"v":34000},{"d":"2019-02-28","o":3.11,"h":3.2,"l":3.04,"c":3.05,"v":62300},{"d":"2019-03-01","o":2.95,"h":3.07,"l":2.95,"c":3.05,"v":65700},{"d":"2019-03-04","o":3.04,"h":3.11,"l":3.02,"c":3.04,"v":63500},{"d":"2019-03-05","o":3.05,"h":3.05,"l":3,"c":3.02,"v":88900},{"d":"2019-03-06","o":3.03,"h":3.04,"l":2.99,"c":3.02,"v":241400},{"d":"2019-03-07","o":3,"h":3.04,"l":2.98,"c":2.99,"v":431600},{"d":"2019-03-08","o":3,"h":3.05,"l":2.96,"c":3.04,"v":305400},{"d":"2019-03-11","o":3.02,"h":3.17,"l":3.02,"c":3.13,"v":83400},{"d":"2019-03-12","o":3.1,"h":3.17,"l":3.1,"c":3.15,"v":69000},{"d":"2019-03-13","o":3.14,"h":3.17,"l":3.12,"c":3.15,"v":134700},{"d":"2019-03-14","o":3.18,"h":3.2,"l":3.05,"c":3.05,"v":246100},{"d":"2019-03-15","o":3.05,"h":3.12,"l":2.97,"c":3.02,"v":563700},{"d":"2019-03-18","o":3.02,"h":3.1,"l":3.01,"c":3.09,"v":284700},{"d":"2019-03-19","o":3.1,"h":3.14,"l":3.07,"c":3.11,"v":199800},{"d":"2019-03-20","o":3.1,"h":3.18,"l":3.09,"c":3.15,"v":217200},{"d":"2019-03-21","o":3.15,"h":3.18,"l":3.14,"c":3.16,"v":100600},{"d":"2019-03-22","o":3.16,"h":3.19,"l":3.11,"c":3.14,"v":561700},{"d":"2019-03-25","o":3.13,"h":3.33,"l":3.13,"c":3.27,"v":333700},{"d":"2019-03-26","o":3.27,"h":3.27,"l":3.22,"c":3.25,"v":286500},{"d":"2019-03-27","o":3.25,"h":3.26,"l":3.18,"c":3.2,"v":138400},{"d":"2019-03-28","o":3.24,"h":3.26,"l":3.21,"c":3.25,"v":82900},{"d":"2019-03-29","o":3.25,"h":3.34,"l":3.22,"c":3.26,"v":116400},{"d":"2019-04-01","o":3.28,"h":3.31,"l":3.24,"c":3.25,"v":185400},{"d":"2019-04-02","o":3.24,"h":3.28,"l":3.17,"c":3.25,"v":193100},{"d":"2019-04-03","o":3.25,"h":3.26,"l":3.24,"c":3.25,"v":107300},{"d":"2019-04-04","o":3.26,"h":3.26,"l":3.21,"c":3.23,"v":88200},{"d":"2019-04-05","o":3.24,"h":3.3,"l":3.16,"c":3.26,"v":70000},{"d":"2019-04-08","o":3.24,"h":3.32,"l":3.21,"c":3.29,"v":185300},{"d":"2019-04-09","o":3.25,"h":3.28,"l":3.14,"c":3.15,"v":87700},{"d":"2019-04-10","o":3.17,"h":3.21,"l":3.15,"c":3.2,"v":85300},{"d":"2019-04-11","o":3.19,"h":3.21,"l":3.12,"c":3.14,"v":69400},{"d":"2019-04-12","o":3.15,"h":3.16,"l":3.08,"c":3.12,"v":65900},{"d":"2019-04-15","o":3.11,"h":3.17,"l":3.09,"c":3.14,"v":145500},{"d":"2019-04-16","o":3.15,"h":3.19,"l":3.13,"c":3.19,"v":98300},{"d":"2019-04-17","o":3.2,"h":3.22,"l":3.1,"c":3.15,"v":176500},{"d":"2019-04-18","o":3.13,"h":3.23,"l":3.1,"c":3.19,"v":115100},{"d":"2019-04-22","o":3.17,"h":3.24,"l":3.06,"c":3.14,"v":66300},{"d":"2019-04-23","o":3.15,"h":3.19,"l":3.06,"c":3.06,"v":201900},{"d":"2019-04-24","o":3.06,"h":3.14,"l":3.05,"c":3.09,"v":123200},{"d":"2019-04-25","o":3.08,"h":3.16,"l":3.08,"c":3.16,"v":86200},{"d":"2019-04-26","o":3.16,"h":3.19,"l":3.12,"c":3.15,"v":72300},{"d":"2019-04-29","o":3.15,"h":3.16,"l":3.11,"c":3.16,"v":208500},{"d":"2019-04-30","o":3.16,"h":3.18,"l":3.11,"c":3.18,"v":182200},{"d":"2019-05-01","o":3.17,"h":3.19,"l":3.13,"c":3.16,"v":53800},{"d":"2019-05-02","o":3.16,"h":3.18,"l":3.11,"c":3.15,"v":55700},{"d":"2019-05-03","o":3.15,"h":3.17,"l":3.11,"c":3.16,"v":49600},{"d":"2019-05-06","o":3.08,"h":3.15,"l":3.08,"c":3.13,"v":88000},{"d":"2019-05-07","o":3.11,"h":3.17,"l":3.1,"c":3.12,"v":74800},{"d":"2019-05-08","o":3.12,"h":3.16,"l":3.11,"c":3.14,"v":96000},{"d":"2019-05-09","o":3.13,"h":3.17,"l":3.06,"c":3.14,"v":75400},{"d":"2019-05-10","o":3.11,"h":3.17,"l":3.06,"c":3.17,"v":202600},{"d":"2019-05-13","o":3.1,"h":3.16,"l":3.07,"c":3.15,"v":90200},{"d":"2019-05-14","o":3.15,"h":3.2,"l":3.15,"c":3.17,"v":44700},{"d":"2019-05-15","o":3.16,"h":3.16,"l":3.15,"c":3.15,"v":29300},{"d":"2019-05-16","o":3.15,"h":3.2,"l":3.1,"c":3.16,"v":72000},{"d":"2019-05-17","o":3.13,"h":3.13,"l":3.05,"c":3.05,"v":98200},{"d":"2019-05-20","o":3.04,"h":3.15,"l":3.02,"c":3.14,"v":171400},{"d":"2019-05-21","o":3.15,"h":3.16,"l":3.1,"c":3.15,"v":449100},{"d":"2019-05-22","o":3.14,"h":3.15,"l":3.1,"c":3.13,"v":47700},{"d":"2019-05-23","o":3.11,"h":3.15,"l":3.06,"c":3.1,"v":349000},{"d":"2019-05-24","o":3.1,"h":3.13,"l":3.08,"c":3.13,"v":73000},{"d":"2019-05-28","o":3.14,"h":3.14,"l":3.05,"c":3.06,"v":47100},{"d":"2019-05-29","o":3.04,"h":3.06,"l":3.02,"c":3.06,"v":92100},{"d":"2019-05-30","o":3.06,"h":3.14,"l":3.04,"c":3.07,"v":488400},{"d":"2019-05-31","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":723600},{"d":"2019-06-03","o":3.12,"h":3.13,"l":3.05,"c":3.09,"v":155600},{"d":"2019-06-04","o":3.09,"h":3.12,"l":3.08,"c":3.1,"v":84500},{"d":"2019-06-05","o":3.1,"h":3.14,"l":3.09,"c":3.11,"v":60200},{"d":"2019-06-06","o":3.1,"h":3.11,"l":3.09,"c":3.11,"v":75200},{"d":"2019-06-07","o":3.1,"h":3.13,"l":3.04,"c":3.12,"v":54300},{"d":"2019-06-10","o":3.11,"h":3.13,"l":3.08,"c":3.11,"v":47300},{"d":"2019-06-11","o":3.13,"h":3.13,"l":3.07,"c":3.11,"v":81400},{"d":"2019-06-12","o":3.09,"h":3.11,"l":3.08,"c":3.1,"v":61700},{"d":"2019-06-13","o":3.12,"h":3.12,"l":3.1,"c":3.11,"v":28200},{"d":"2019-06-14","o":3.11,"h":3.14,"l":3.09,"c":3.09,"v":42300},{"d":"2019-06-17","o":3.09,"h":3.12,"l":3.09,"c":3.1,"v":45800},{"d":"2019-06-18","o":3.12,"h":3.15,"l":3.09,"c":3.1,"v":73600},{"d":"2019-06-19","o":3.1,"h":3.12,"l":3.08,"c":3.09,"v":107700},{"d":"2019-06-20","o":3.11,"h":3.2,"l":3.09,"c":3.1,"v":98600},{"d":"2019-06-21","o":3.1,"h":3.17,"l":2.84,"c":2.86,"v":388900},{"d":"2019-06-24","o":2.87,"h":3.01,"l":2.87,"c":2.88,"v":124000},{"d":"2019-06-25","o":2.9,"h":2.91,"l":2.88,"c":2.89,"v":77200},{"d":"2019-06-26","o":2.9,"h":2.92,"l":2.83,"c":2.86,"v":409400},{"d":"2019-06-27","o":2.85,"h":2.98,"l":2.85,"c":2.93,"v":141800},{"d":"2019-06-28","o":2.91,"h":3.02,"l":2.9,"c":2.96,"v":223800},{"d":"2019-07-01","o":2.96,"h":2.96,"l":2.9,"c":2.9,"v":60700},{"d":"2019-07-02","o":2.9,"h":2.93,"l":2.7,"c":2.83,"v":311800},{"d":"2019-07-03","o":2.83,"h":2.89,"l":2.82,"c":2.89,"v":72300},{"d":"2019-07-05","o":2.86,"h":2.92,"l":2.86,"c":2.89,"v":19500},{"d":"2019-07-08","o":2.88,"h":2.9,"l":2.82,"c":2.82,"v":19400},{"d":"2019-07-09","o":2.81,"h":2.81,"l":2.75,"c":2.79,"v":47200},{"d":"2019-07-10","o":2.8,"h":2.86,"l":2.78,"c":2.78,"v":39600},{"d":"2019-07-11","o":2.77,"h":2.83,"l":2.77,"c":2.83,"v":61600},{"d":"2019-07-12","o":2.83,"h":2.96,"l":2.82,"c":2.82,"v":140600},{"d":"2019-07-15","o":2.8,"h":2.8,"l":2.73,"c":2.8,"v":37000},{"d":"2019-07-16","o":2.79,"h":2.85,"l":2.77,"c":2.82,"v":48700},{"d":"2019-07-17","o":2.82,"h":2.82,"l":2.75,"c":2.76,"v":43800},{"d":"2019-07-18","o":2.76,"h":2.83,"l":2.76,"c":2.79,"v":47800},{"d":"2019-07-19","o":2.76,"h":2.83,"l":2.76,"c":2.82,"v":52600},{"d":"2019-07-22","o":2.82,"h":2.83,"l":2.73,"c":2.75,"v":38800},{"d":"2019-07-23","o":2.76,"h":2.82,"l":2.76,"c":2.8,"v":47800},{"d":"2019-07-24","o":2.81,"h":2.82,"l":2.77,"c":2.78,"v":80900},{"d":"2019-07-25","o":2.75,"h":2.79,"l":2.72,"c":2.72,"v":64900},{"d":"2019-07-26","o":2.72,"h":2.77,"l":2.72,"c":2.75,"v":57100},{"d":"2019-07-29","o":2.83,"h":2.89,"l":2.7,"c":2.77,"v":64800},{"d":"2019-07-30","o":2.76,"h":2.84,"l":2.76,"c":2.81,"v":48400},{"d":"2019-07-31","o":2.85,"h":2.87,"l":2.79,"c":2.79,"v":72800},{"d":"2019-08-01","o":2.78,"h":2.86,"l":2.74,"c":2.75,"v":83200},{"d":"2019-08-02","o":2.75,"h":3.09,"l":2.71,"c":3.06,"v":132600},{"d":"2019-08-05","o":3.05,"h":3.05,"l":2.9,"c":2.95,"v":87500},{"d":"2019-08-06","o":3.15,"h":3.15,"l":2.91,"c":2.95,"v":84500},{"d":"2019-08-07","o":2.95,"h":3.05,"l":2.92,"c":2.97,"v":47200},{"d":"2019-08-08","o":2.99,"h":3.05,"l":2.9,"c":2.92,"v":189200},{"d":"2019-08-09","o":2.93,"h":2.96,"l":2.86,"c":2.91,"v":45000},{"d":"2019-08-12","o":2.89,"h":2.96,"l":2.85,"c":2.94,"v":50700},{"d":"2019-08-13","o":2.94,"h":3,"l":2.88,"c":2.95,"v":41900},{"d":"2019-08-14","o":2.91,"h":2.94,"l":2.84,"c":2.91,"v":53000},{"d":"2019-08-15","o":2.91,"h":2.91,"l":2.84,"c":2.89,"v":93500},{"d":"2019-08-16","o":2.89,"h":2.93,"l":2.81,"c":2.86,"v":78000},{"d":"2019-08-19","o":2.85,"h":2.93,"l":2.84,"c":2.89,"v":48900},{"d":"2019-08-20","o":2.87,"h":2.95,"l":2.85,"c":2.87,"v":47800},{"d":"2019-08-21","o":2.89,"h":2.96,"l":2.86,"c":2.9,"v":38500},{"d":"2019-08-22","o":2.92,"h":2.95,"l":2.88,"c":2.88,"v":41700},{"d":"2019-08-23","o":2.87,"h":2.88,"l":2.7,"c":2.71,"v":156800},{"d":"2019-08-26","o":2.73,"h":2.74,"l":2.67,"c":2.69,"v":109100},{"d":"2019-08-27","o":2.72,"h":2.72,"l":2.58,"c":2.59,"v":84700},{"d":"2019-08-28","o":2.56,"h":2.64,"l":2.56,"c":2.63,"v":87200},{"d":"2019-08-29","o":2.65,"h":2.68,"l":2.6,"c":2.6,"v":80400},{"d":"2019-08-30","o":2.61,"h":2.7,"l":2.57,"c":2.61,"v":104800},{"d":"2019-09-03","o":2.57,"h":2.62,"l":2.57,"c":2.59,"v":206800},{"d":"2019-09-04","o":2.6,"h":2.68,"l":2.6,"c":2.62,"v":75900},{"d":"2019-09-05","o":2.64,"h":2.67,"l":2.58,"c":2.61,"v":72000},{"d":"2019-09-06","o":2.63,"h":2.64,"l":2.6,"c":2.61,"v":71900},{"d":"2019-09-09","o":2.64,"h":2.71,"l":2.58,"c":2.59,"v":145200},{"d":"2019-09-10","o":2.6,"h":2.67,"l":2.59,"c":2.59,"v":163700},{"d":"2019-09-11","o":2.61,"h":2.95,"l":2.59,"c":2.91,"v":267600},{"d":"2019-09-12","o":2.95,"h":2.99,"l":2.85,"c":2.95,"v":135700},{"d":"2019-09-13","o":2.99,"h":3.02,"l":2.93,"c":3.01,"v":157400},{"d":"2019-09-16","o":3.04,"h":3.04,"l":2.78,"c":2.82,"v":225100},{"d":"2019-09-17","o":2.82,"h":2.91,"l":2.73,"c":2.74,"v":140400},{"d":"2019-09-18","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":93500},{"d":"2019-09-19","o":2.67,"h":2.69,"l":2.61,"c":2.67,"v":84700},{"d":"2019-09-20","o":2.65,"h":2.79,"l":2.62,"c":2.75,"v":410300},{"d":"2019-09-23","o":2.75,"h":2.77,"l":2.68,"c":2.74,"v":87200},{"d":"2019-09-24","o":2.74,"h":2.78,"l":2.68,"c":2.68,"v":62800},{"d":"2019-09-25","o":2.69,"h":2.79,"l":2.63,"c":2.76,"v":103900},{"d":"2019-09-26","o":2.77,"h":2.78,"l":2.7,"c":2.75,"v":39700},{"d":"2019-09-27","o":2.76,"h":2.78,"l":2.7,"c":2.74,"v":43000},{"d":"2019-09-30","o":2.74,"h":2.74,"l":2.66,"c":2.68,"v":46200},{"d":"2019-10-01","o":2.7,"h":2.7,"l":2.58,"c":2.62,"v":97700},{"d":"2019-10-02","o":2.6,"h":2.61,"l":2.56,"c":2.59,"v":164500},{"d":"2019-10-03","o":2.57,"h":2.63,"l":2.55,"c":2.62,"v":63700},{"d":"2019-10-04","o":2.61,"h":2.64,"l":2.54,"c":2.55,"v":81600},{"d":"2019-10-07","o":2.59,"h":2.59,"l":2.52,"c":2.54,"v":64100},{"d":"2019-10-08","o":2.51,"h":2.56,"l":2.5,"c":2.51,"v":60900},{"d":"2019-10-09","o":2.51,"h":2.55,"l":2.5,"c":2.52,"v":105700},{"d":"2019-10-10","o":2.54,"h":2.6,"l":2.51,"c":2.57,"v":95900},{"d":"2019-10-11","o":2.58,"h":2.87,"l":2.55,"c":2.74,"v":142500},{"d":"2019-10-14","o":2.72,"h":2.72,"l":2.6,"c":2.64,"v":28700},{"d":"2019-10-15","o":2.63,"h":2.72,"l":2.61,"c":2.7,"v":57100},{"d":"2019-10-16","o":2.69,"h":2.7,"l":2.66,"c":2.69,"v":21800},{"d":"2019-10-17","o":2.7,"h":2.71,"l":2.63,"c":2.69,"v":66700},{"d":"2019-10-18","o":2.67,"h":2.72,"l":2.62,"c":2.7,"v":46900},{"d":"2019-10-21","o":2.69,"h":2.72,"l":2.68,"c":2.7,"v":55600},{"d":"2019-10-22","o":2.69,"h":2.7,"l":2.64,"c":2.66,"v":40000},{"d":"2019-10-23","o":2.67,"h":2.67,"l":2.62,"c":2.64,"v":52500},{"d":"2019-10-24","o":2.66,"h":2.73,"l":2.56,"c":2.56,"v":61200},{"d":"2019-10-25","o":2.58,"h":2.61,"l":2.5,"c":2.53,"v":103900},{"d":"2019-10-28","o":2.52,"h":2.56,"l":2.52,"c":2.55,"v":59600},{"d":"2019-10-29","o":2.54,"h":2.55,"l":2.48,"c":2.5,"v":82400},{"d":"2019-10-30","o":2.51,"h":2.52,"l":2.47,"c":2.51,"v":91800},{"d":"2019-10-31","o":2.51,"h":2.56,"l":2.51,"c":2.54,"v":65400},{"d":"2019-11-01","o":2.58,"h":2.6,"l":2.53,"c":2.56,"v":93000},{"d":"2019-11-04","o":2.59,"h":2.6,"l":2.55,"c":2.55,"v":42200},{"d":"2019-11-05","o":2.57,"h":2.57,"l":2.47,"c":2.5,"v":115500},{"d":"2019-11-06","o":2.51,"h":2.55,"l":2.46,"c":2.46,"v":301700},{"d":"2019-11-07","o":2.49,"h":2.56,"l":2.42,"c":2.55,"v":171000},{"d":"2019-11-08","o":2.55,"h":2.64,"l":2.55,"c":2.58,"v":111900},{"d":"2019-11-11","o":2.57,"h":2.62,"l":2.52,"c":2.61,"v":38400},{"d":"2019-11-12","o":2.62,"h":2.84,"l":2.62,"c":2.78,"v":136900},{"d":"2019-11-13","o":2.77,"h":3.05,"l":2.77,"c":2.98,"v":143200},{"d":"2019-11-14","o":2.98,"h":3.08,"l":2.88,"c":2.99,"v":210600},{"d":"2019-11-15","o":3.04,"h":3.04,"l":2.91,"c":2.95,"v":51500},{"d":"2019-11-18","o":3.48,"h":3.5,"l":3.02,"c":3.07,"v":1150000},{"d":"2019-11-19","o":3.09,"h":3.17,"l":3.07,"c":3.12,"v":222400},{"d":"2019-11-20","o":3.1,"h":3.18,"l":3.03,"c":3.03,"v":126700},{"d":"2019-11-21","o":3.02,"h":3.09,"l":2.97,"c":3.03,"v":91800},{"d":"2019-11-22","o":3.04,"h":3.04,"l":2.98,"c":2.99,"v":74300},{"d":"2019-11-25","o":3.03,"h":3.09,"l":3.01,"c":3.06,"v":123700},{"d":"2019-11-26","o":3.05,"h":3.12,"l":2.98,"c":3,"v":102800},{"d":"2019-11-27","o":3.01,"h":3.01,"l":2.93,"c":2.93,"v":36000},{"d":"2019-11-29","o":2.93,"h":3,"l":2.92,"c":2.97,"v":35900},{"d":"2019-12-02","o":3,"h":3,"l":2.83,"c":2.89,"v":233500},{"d":"2019-12-03","o":2.86,"h":2.87,"l":2.82,"c":2.84,"v":90000},{"d":"2019-12-04","o":2.84,"h":2.9,"l":2.83,"c":2.88,"v":59200},{"d":"2019-12-05","o":2.89,"h":2.95,"l":2.88,"c":2.93,"v":30600},{"d":"2019-12-06","o":2.95,"h":3.01,"l":2.92,"c":2.94,"v":74800},{"d":"2019-12-09","o":2.91,"h":2.96,"l":2.86,"c":2.88,"v":67800},{"d":"2019-12-10","o":2.87,"h":2.99,"l":2.87,"c":2.93,"v":50200},{"d":"2019-12-11","o":2.95,"h":2.99,"l":2.89,"c":2.99,"v":93700},{"d":"2019-12-12","o":2.97,"h":2.99,"l":2.91,"c":2.97,"v":72400},{"d":"2019-12-13","o":2.97,"h":2.99,"l":2.85,"c":2.86,"v":118900},{"d":"2019-12-16","o":2.9,"h":2.9,"l":2.83,"c":2.85,"v":62300},{"d":"2019-12-17","o":2.86,"h":2.86,"l":2.74,"c":2.76,"v":112200},{"d":"2019-12-18","o":2.74,"h":2.78,"l":2.71,"c":2.73,"v":55800},{"d":"2019-12-19","o":2.72,"h":2.84,"l":2.72,"c":2.77,"v":88400},{"d":"2019-12-20","o":2.79,"h":2.83,"l":2.69,"c":2.7,"v":130800},{"d":"2019-12-23","o":2.75,"h":2.75,"l":2.6,"c":2.61,"v":166100},{"d":"2019-12-24","o":2.6,"h":2.68,"l":2.59,"c":2.67,"v":41700},{"d":"2019-12-26","o":2.65,"h":2.68,"l":2.64,"c":2.68,"v":22300},{"d":"2019-12-27","o":2.68,"h":2.71,"l":2.65,"c":2.67,"v":315800},{"d":"2019-12-30","o":2.8,"h":2.8,"l":2.65,"c":2.67,"v":331100},{"d":"2019-12-31","o":2.66,"h":2.73,"l":2.65,"c":2.66,"v":109300},{"d":"2020-01-02","o":2.68,"h":2.73,"l":2.62,"c":2.63,"v":54600},{"d":"2020-01-03","o":2.61,"h":2.67,"l":2.61,"c":2.62,"v":61500},{"d":"2020-01-06","o":2.62,"h":2.72,"l":2.6,"c":2.71,"v":114000},{"d":"2020-01-07","o":2.7,"h":2.75,"l":2.67,"c":2.71,"v":33600},{"d":"2020-01-08","o":2.69,"h":2.71,"l":2.68,"c":2.7,"v":29300},{"d":"2020-01-09","o":2.73,"h":2.75,"l":2.68,"c":2.7,"v":70900},{"d":"2020-01-10","o":2.7,"h":2.73,"l":2.65,"c":2.68,"v":54900},{"d":"2020-01-13","o":2.67,"h":2.75,"l":2.67,"c":2.73,"v":53900},{"d":"2020-01-14","o":2.75,"h":2.75,"l":2.67,"c":2.69,"v":75000},{"d":"2020-01-15","o":2.68,"h":2.71,"l":2.66,"c":2.67,"v":61000},{"d":"2020-01-16","o":2.67,"h":2.82,"l":2.67,"c":2.77,"v":77800},{"d":"2020-01-17","o":2.81,"h":2.81,"l":2.73,"c":2.77,"v":123300},{"d":"2020-01-21","o":2.75,"h":2.77,"l":2.68,"c":2.69,"v":108900},{"d":"2020-01-22","o":2.69,"h":2.72,"l":2.65,"c":2.65,"v":95600},{"d":"2020-01-23","o":2.65,"h":2.66,"l":2.57,"c":2.59,"v":122500},{"d":"2020-01-24","o":2.58,"h":2.64,"l":2.58,"c":2.62,"v":43000},{"d":"2020-01-27","o":2.6,"h":2.6,"l":2.52,"c":2.53,"v":104000},{"d":"2020-01-28","o":2.53,"h":2.55,"l":2.5,"c":2.51,"v":343200},{"d":"2020-01-29","o":2.5,"h":2.54,"l":2.42,"c":2.43,"v":160900},{"d":"2020-01-30","o":2.41,"h":2.6,"l":2.4,"c":2.57,"v":124600},{"d":"2020-01-31","o":2.57,"h":2.57,"l":2.45,"c":2.5,"v":108500},{"d":"2020-02-03","o":2.5,"h":2.61,"l":2.42,"c":2.48,"v":81200},{"d":"2020-02-04","o":2.48,"h":2.5,"l":2.44,"c":2.45,"v":87800},{"d":"2020-02-05","o":2.45,"h":2.5,"l":2.42,"c":2.44,"v":52200},{"d":"2020-02-06","o":2.44,"h":2.57,"l":2.44,"c":2.55,"v":77900},{"d":"2020-02-07","o":2.52,"h":2.56,"l":2.46,"c":2.48,"v":36800},{"d":"2020-02-10","o":2.47,"h":2.5,"l":2.46,"c":2.47,"v":60800},{"d":"2020-02-11","o":2.47,"h":2.49,"l":2.42,"c":2.45,"v":94100},{"d":"2020-02-12","o":2.46,"h":2.52,"l":2.42,"c":2.47,"v":101600},{"d":"2020-02-13","o":2.47,"h":2.47,"l":2.41,"c":2.43,"v":51900},{"d":"2020-02-14","o":2.42,"h":2.47,"l":2.39,"c":2.45,"v":97100},{"d":"2020-02-18","o":2.44,"h":2.46,"l":2.41,"c":2.42,"v":109400},{"d":"2020-02-19","o":2.43,"h":2.51,"l":2.38,"c":2.38,"v":135800},{"d":"2020-02-20","o":2.38,"h":2.49,"l":2.38,"c":2.46,"v":171100},{"d":"2020-02-21","o":2.47,"h":2.63,"l":2.47,"c":2.59,"v":203200},{"d":"2020-02-24","o":2.55,"h":2.6,"l":2.39,"c":2.51,"v":114400},{"d":"2020-02-25","o":2.5,"h":2.5,"l":2.4,"c":2.44,"v":134800},{"d":"2020-02-26","o":2.44,"h":2.52,"l":2.41,"c":2.43,"v":118000},{"d":"2020-02-27","o":2.42,"h":2.44,"l":2.33,"c":2.33,"v":180800},{"d":"2020-02-28","o":2.3,"h":2.42,"l":2.3,"c":2.3,"v":284200},{"d":"2020-03-02","o":2.32,"h":2.39,"l":2.3,"c":2.34,"v":423200},{"d":"2020-03-03","o":2.35,"h":2.39,"l":2.31,"c":2.32,"v":162200},{"d":"2020-03-04","o":2.34,"h":2.39,"l":2.3,"c":2.32,"v":154600},{"d":"2020-03-05","o":2.3,"h":2.33,"l":2.22,"c":2.24,"v":219400},{"d":"2020-03-06","o":2.19,"h":2.29,"l":2.19,"c":2.22,"v":158000},{"d":"2020-03-09","o":2.15,"h":2.22,"l":2.09,"c":2.16,"v":448400},{"d":"2020-03-10","o":2.2,"h":2.2,"l":2.04,"c":2.16,"v":393600},{"d":"2020-03-11","o":2.1,"h":2.33,"l":2.1,"c":2.22,"v":272300},{"d":"2020-03-12","o":2.19,"h":2.31,"l":2.11,"c":2.27,"v":371200},{"d":"2020-03-13","o":2.35,"h":2.37,"l":2.21,"c":2.3,"v":164300},{"d":"2020-03-16","o":1.76,"h":2.3,"l":1.75,"c":2.09,"v":415600},{"d":"2020-03-17","o":2.09,"h":2.3,"l":2.05,"c":2.21,"v":323900},{"d":"2020-03-18","o":2.14,"h":2.17,"l":1.96,"c":2.01,"v":837200},{"d":"2020-03-19","o":2.03,"h":2.29,"l":1.98,"c":2.19,"v":409200},{"d":"2020-03-20","o":2.19,"h":2.29,"l":2.05,"c":2.29,"v":443600},{"d":"2020-03-23","o":2.3,"h":2.37,"l":2.15,"c":2.25,"v":325000},{"d":"2020-03-24","o":2.3,"h":2.38,"l":2.22,"c":2.28,"v":244900},{"d":"2020-03-25","o":2.26,"h":2.34,"l":2.2,"c":2.3,"v":268400},{"d":"2020-03-26","o":2.31,"h":2.4,"l":2.28,"c":2.39,"v":224800},{"d":"2020-03-27","o":2.31,"h":2.36,"l":2.22,"c":2.25,"v":192900},{"d":"2020-03-30","o":2.22,"h":2.34,"l":2.22,"c":2.31,"v":254400},{"d":"2020-03-31","o":2.33,"h":2.36,"l":2.18,"c":2.22,"v":344000},{"d":"2020-04-01","o":2.16,"h":2.3,"l":2.14,"c":2.2,"v":301000},{"d":"2020-04-02","o":2.2,"h":2.32,"l":2.2,"c":2.28,"v":237300},{"d":"2020-04-03","o":2.26,"h":2.33,"l":2.21,"c":2.31,"v":226300},{"d":"2020-04-06","o":2.38,"h":2.46,"l":2.35,"c":2.45,"v":300300},{"d":"2020-04-07","o":2.46,"h":2.53,"l":2.31,"c":2.36,"v":265600},{"d":"2020-04-08","o":2.4,"h":2.6,"l":2.4,"c":2.51,"v":267300},{"d":"2020-04-09","o":2.58,"h":2.66,"l":2.5,"c":2.53,"v":291800},{"d":"2020-04-13","o":2.5,"h":2.59,"l":2.47,"c":2.49,"v":152800},{"d":"2020-04-14","o":2.53,"h":2.57,"l":2.36,"c":2.38,"v":237900},{"d":"2020-04-15","o":2.29,"h":2.42,"l":2.29,"c":2.39,"v":164000},{"d":"2020-04-16","o":2.41,"h":2.45,"l":2.38,"c":2.4,"v":204600},{"d":"2020-04-17","o":2.38,"h":2.5,"l":2.37,"c":2.43,"v":186000},{"d":"2020-04-20","o":2.43,"h":2.62,"l":2.43,"c":2.53,"v":240200},{"d":"2020-04-21","o":2.48,"h":2.65,"l":2.44,"c":2.63,"v":170800},{"d":"2020-04-22","o":2.65,"h":2.71,"l":2.54,"c":2.66,"v":145400},{"d":"2020-04-23","o":2.65,"h":2.69,"l":2.5,"c":2.54,"v":104400},{"d":"2020-04-24","o":2.53,"h":2.62,"l":2.5,"c":2.59,"v":64100},{"d":"2020-04-27","o":2.6,"h":2.71,"l":2.51,"c":2.68,"v":102300},{"d":"2020-04-28","o":2.72,"h":2.72,"l":2.61,"c":2.64,"v":61000},{"d":"2020-04-29","o":2.71,"h":2.73,"l":2.63,"c":2.63,"v":136100},{"d":"2020-04-30","o":2.6,"h":2.61,"l":2.41,"c":2.53,"v":211800},{"d":"2020-05-01","o":2.48,"h":2.52,"l":2.4,"c":2.45,"v":142500},{"d":"2020-05-04","o":2.44,"h":2.46,"l":2.39,"c":2.43,"v":107400},{"d":"2020-05-05","o":2.47,"h":2.49,"l":2.4,"c":2.42,"v":76600},{"d":"2020-05-06","o":2.4,"h":2.42,"l":2.37,"c":2.39,"v":82600},{"d":"2020-05-07","o":2.41,"h":2.42,"l":2.34,"c":2.39,"v":103800},{"d":"2020-05-08","o":2.43,"h":2.49,"l":2.36,"c":2.45,"v":196300},{"d":"2020-05-11","o":2.45,"h":2.55,"l":2.44,"c":2.5,"v":257600},{"d":"2020-05-12","o":2.53,"h":2.58,"l":2.43,"c":2.44,"v":149400},{"d":"2020-05-13","o":2.43,"h":2.43,"l":2.3,"c":2.33,"v":145500},{"d":"2020-05-14","o":2.29,"h":2.33,"l":2.26,"c":2.28,"v":248600},{"d":"2020-05-15","o":2.29,"h":2.3,"l":2.23,"c":2.24,"v":188000},{"d":"2020-05-18","o":2.27,"h":2.43,"l":2.27,"c":2.31,"v":175000},{"d":"2020-05-19","o":2.3,"h":2.36,"l":2.24,"c":2.25,"v":162700},{"d":"2020-05-20","o":2.28,"h":2.38,"l":2.25,"c":2.32,"v":149000},{"d":"2020-05-21","o":2.32,"h":2.37,"l":2.3,"c":2.32,"v":82000},{"d":"2020-05-22","o":2.59,"h":2.62,"l":2.37,"c":2.6,"v":344000},{"d":"2020-05-26","o":2.68,"h":2.69,"l":2.59,"c":2.6,"v":176100},{"d":"2020-05-27","o":2.63,"h":2.68,"l":2.53,"c":2.57,"v":163100},{"d":"2020-05-28","o":2.6,"h":2.69,"l":2.55,"c":2.57,"v":142600},{"d":"2020-05-29","o":2.56,"h":2.61,"l":2.49,"c":2.59,"v":67500},{"d":"2020-06-01","o":2.59,"h":2.64,"l":2.55,"c":2.55,"v":147000},{"d":"2020-06-02","o":2.58,"h":2.59,"l":2.49,"c":2.5,"v":81700},{"d":"2020-06-03","o":2.52,"h":3.36,"l":2.52,"c":2.97,"v":2833100},{"d":"2020-06-04","o":2.91,"h":3.22,"l":2.83,"c":3.19,"v":937300},{"d":"2020-06-05","o":3.7,"h":3.8,"l":3.08,"c":3.72,"v":4023800},{"d":"2020-06-08","o":3.8,"h":3.9,"l":3.7,"c":3.87,"v":1236200},{"d":"2020-06-09","o":3.85,"h":3.95,"l":3.64,"c":3.73,"v":982900},{"d":"2020-06-10","o":3.73,"h":4.3,"l":3.71,"c":3.99,"v":1707100},{"d":"2020-06-11","o":3.89,"h":3.98,"l":3.73,"c":3.98,"v":854100},{"d":"2020-06-12","o":4.07,"h":4.13,"l":3.97,"c":4.01,"v":923600},{"d":"2020-06-15","o":3.94,"h":4.1,"l":3.81,"c":4,"v":558200},{"d":"2020-06-16","o":4,"h":4.05,"l":3.83,"c":3.97,"v":605000},{"d":"2020-06-17","o":4,"h":4.03,"l":3.84,"c":3.85,"v":404000},{"d":"2020-06-18","o":3.79,"h":3.94,"l":3.78,"c":3.87,"v":421000},{"d":"2020-06-19","o":3.79,"h":3.99,"l":3.78,"c":3.89,"v":580200},{"d":"2020-06-22","o":3.88,"h":3.93,"l":3.78,"c":3.92,"v":263600},{"d":"2020-06-23","o":3.99,"h":4.1,"l":3.94,"c":3.98,"v":381100},{"d":"2020-06-24","o":3.95,"h":3.98,"l":3.82,"c":3.95,"v":355100},{"d":"2020-06-25","o":3.94,"h":3.99,"l":3.84,"c":3.88,"v":293300},{"d":"2020-06-26","o":3.89,"h":4.25,"l":3.76,"c":4.08,"v":858100},{"d":"2020-06-29","o":4.1,"h":4.17,"l":4.01,"c":4.06,"v":271400},{"d":"2020-06-30","o":4.05,"h":4.2,"l":4,"c":4.09,"v":252900},{"d":"2020-07-01","o":4.07,"h":4.14,"l":4.04,"c":4.05,"v":280800},{"d":"2020-07-02","o":4.12,"h":4.34,"l":4.07,"c":4.13,"v":1442700},{"d":"2020-07-06","o":4.16,"h":4.25,"l":3.95,"c":4,"v":318100},{"d":"2020-07-07","o":4,"h":4,"l":3.79,"c":3.85,"v":314500},{"d":"2020-07-08","o":3.84,"h":3.92,"l":3.76,"c":3.89,"v":259700},{"d":"2020-07-09","o":3.89,"h":3.98,"l":3.84,"c":3.85,"v":288600},{"d":"2020-07-10","o":3.86,"h":3.93,"l":3.75,"c":3.82,"v":201800},{"d":"2020-07-13","o":3.83,"h":4.01,"l":3.78,"c":3.79,"v":439300},{"d":"2020-07-14","o":3.85,"h":3.94,"l":3.78,"c":3.89,"v":164100},{"d":"2020-07-15","o":3.95,"h":4.15,"l":3.9,"c":4.11,"v":272800},{"d":"2020-07-16","o":4.09,"h":4.17,"l":4.04,"c":4.09,"v":222700},{"d":"2020-07-17","o":4.08,"h":4.08,"l":3.9,"c":4.01,"v":249800},{"d":"2020-07-20","o":4.01,"h":4.29,"l":3.99,"c":4.25,"v":400300},{"d":"2020-07-21","o":4.2,"h":4.46,"l":4.04,"c":4.1,"v":729600},{"d":"2020-07-22","o":4.07,"h":4.13,"l":4.04,"c":4.09,"v":173900},{"d":"2020-07-23","o":4.08,"h":4.32,"l":3.96,"c":4.02,"v":434300},{"d":"2020-07-24","o":3.98,"h":4.13,"l":3.98,"c":4.07,"v":143700},{"d":"2020-07-27","o":4.01,"h":4.12,"l":3.98,"c":4.04,"v":176300},{"d":"2020-07-28","o":4.03,"h":4.18,"l":4.03,"c":4.09,"v":240300},{"d":"2020-07-29","o":4.12,"h":4.25,"l":3.99,"c":4.09,"v":199900},{"d":"2020-07-30","o":4.05,"h":4.1,"l":3.98,"c":4.04,"v":193100},{"d":"2020-07-31","o":4.02,"h":4.04,"l":3.89,"c":3.96,"v":227600},{"d":"2020-08-03","o":3.93,"h":4.06,"l":3.91,"c":3.97,"v":112800},{"d":"2020-08-04","o":3.97,"h":4.01,"l":3.94,"c":3.97,"v":98300},{"d":"2020-08-05","o":4.01,"h":4.01,"l":3.9,"c":3.95,"v":176900},{"d":"2020-08-06","o":3.94,"h":4.15,"l":3.94,"c":4.04,"v":327600},{"d":"2020-08-07","o":4.06,"h":4.2,"l":4.04,"c":4.14,"v":426200},{"d":"2020-08-10","o":4.2,"h":4.25,"l":3.93,"c":4.1,"v":623600},{"d":"2020-08-11","o":4.15,"h":4.19,"l":4.06,"c":4.1,"v":373700},{"d":"2020-08-12","o":4.18,"h":4.21,"l":4.07,"c":4.11,"v":207900},{"d":"2020-08-13","o":4.12,"h":4.2,"l":4.07,"c":4.13,"v":255700},{"d":"2020-08-14","o":4.13,"h":4.13,"l":3.96,"c":4,"v":263300},{"d":"2020-08-17","o":4.02,"h":4.05,"l":3.96,"c":4.03,"v":138600},{"d":"2020-08-18","o":3.99,"h":4.03,"l":3.83,"c":3.97,"v":478200},{"d":"2020-08-19","o":3.97,"h":4.01,"l":3.92,"c":3.98,"v":119400},{"d":"2020-08-20","o":3.96,"h":4,"l":3.92,"c":3.99,"v":80400},{"d":"2020-08-21","o":4,"h":4.01,"l":3.91,"c":3.92,"v":163300},{"d":"2020-08-24","o":3.89,"h":4.01,"l":3.87,"c":3.98,"v":206300},{"d":"2020-08-25","o":3.99,"h":4.01,"l":3.96,"c":3.97,"v":306300},{"d":"2020-08-26","o":3.99,"h":4,"l":3.89,"c":3.94,"v":230700},{"d":"2020-08-27","o":3.97,"h":3.97,"l":3.81,"c":3.85,"v":114700},{"d":"2020-08-28","o":3.84,"h":3.91,"l":3.74,"c":3.84,"v":185700},{"d":"2020-08-31","o":3.83,"h":3.85,"l":3.72,"c":3.8,"v":182900},{"d":"2020-09-01","o":3.76,"h":3.82,"l":3.72,"c":3.82,"v":191400},{"d":"2020-09-02","o":3.81,"h":3.91,"l":3.81,"c":3.82,"v":79900},{"d":"2020-09-03","o":3.82,"h":3.86,"l":3.72,"c":3.75,"v":140600},{"d":"2020-09-04","o":3.76,"h":3.84,"l":3.66,"c":3.8,"v":167100},{"d":"2020-09-08","o":3.78,"h":3.86,"l":3.66,"c":3.69,"v":249000},{"d":"2020-09-09","o":3.78,"h":3.92,"l":3.78,"c":3.82,"v":229700},{"d":"2020-09-10","o":3.84,"h":3.93,"l":3.82,"c":3.82,"v":112400},{"d":"2020-09-11","o":3.8,"h":3.86,"l":3.74,"c":3.76,"v":108700},{"d":"2020-09-14","o":3.78,"h":3.85,"l":3.77,"c":3.79,"v":80300},{"d":"2020-09-15","o":3.8,"h":3.85,"l":3.78,"c":3.79,"v":115700},{"d":"2020-09-16","o":3.87,"h":3.91,"l":3.77,"c":3.79,"v":179500},{"d":"2020-09-17","o":3.74,"h":3.84,"l":3.58,"c":3.8,"v":46600},{"d":"2020-09-18","o":3.84,"h":3.88,"l":3.74,"c":3.8,"v":183100},{"d":"2020-09-21","o":3.73,"h":3.8,"l":3.59,"c":3.61,"v":246600},{"d":"2020-09-22","o":3.6,"h":3.7,"l":3.46,"c":3.52,"v":389500},{"d":"2020-09-23","o":3.53,"h":3.62,"l":3.46,"c":3.48,"v":195900},{"d":"2020-09-24","o":3.49,"h":3.51,"l":3.32,"c":3.38,"v":286000},{"d":"2020-09-25","o":3.38,"h":3.47,"l":3.35,"c":3.38,"v":122500},{"d":"2020-09-28","o":3.45,"h":3.63,"l":3.45,"c":3.51,"v":412900},{"d":"2020-09-29","o":3.5,"h":3.6,"l":3.43,"c":3.45,"v":70500},{"d":"2020-09-30","o":3.47,"h":3.54,"l":3.44,"c":3.47,"v":42300},{"d":"2020-10-01","o":3.49,"h":3.58,"l":3.49,"c":3.52,"v":140400},{"d":"2020-10-02","o":3.42,"h":3.49,"l":3.39,"c":3.41,"v":117300},{"d":"2020-10-05","o":3.44,"h":3.53,"l":3.36,"c":3.37,"v":119200},{"d":"2020-10-06","o":3.37,"h":3.4,"l":3.33,"c":3.34,"v":131900},{"d":"2020-10-07","o":3.37,"h":3.37,"l":3.3,"c":3.33,"v":192200},{"d":"2020-10-08","o":3.35,"h":3.36,"l":3.25,"c":3.26,"v":282300},{"d":"2020-10-09","o":3.36,"h":3.42,"l":3.35,"c":3.38,"v":163300},{"d":"2020-10-12","o":3.4,"h":3.45,"l":3.32,"c":3.39,"v":92000},{"d":"2020-10-13","o":3.36,"h":3.37,"l":3.33,"c":3.35,"v":77800},{"d":"2020-10-14","o":3.35,"h":3.39,"l":3.29,"c":3.32,"v":223600},{"d":"2020-10-15","o":3.31,"h":3.47,"l":3.29,"c":3.33,"v":128700},{"d":"2020-10-16","o":3.31,"h":3.39,"l":3.24,"c":3.26,"v":219500},{"d":"2020-10-19","o":3.26,"h":3.31,"l":3.16,"c":3.2,"v":144900},{"d":"2020-10-20","o":3.22,"h":3.29,"l":3.16,"c":3.22,"v":221900},{"d":"2020-10-21","o":3.21,"h":3.27,"l":3.08,"c":3.24,"v":179700},{"d":"2020-10-22","o":3.24,"h":3.41,"l":3.24,"c":3.36,"v":108500},{"d":"2020-10-23","o":3.36,"h":3.39,"l":3.29,"c":3.35,"v":61200},{"d":"2020-10-26","o":3.34,"h":3.34,"l":3.18,"c":3.3,"v":77000},{"d":"2020-10-27","o":3.28,"h":3.28,"l":3.1,"c":3.2,"v":440100},{"d":"2020-10-28","o":3.18,"h":3.23,"l":3.06,"c":3.18,"v":127800},{"d":"2020-10-29","o":3.18,"h":3.25,"l":3.15,"c":3.22,"v":91200},{"d":"2020-10-30","o":3.23,"h":3.23,"l":3.12,"c":3.15,"v":99300},{"d":"2020-11-02","o":3.15,"h":3.27,"l":3.14,"c":3.21,"v":106900},{"d":"2020-11-03","o":3.26,"h":3.36,"l":3.22,"c":3.28,"v":111800},{"d":"2020-11-04","o":3.28,"h":3.37,"l":3.25,"c":3.36,"v":94000},{"d":"2020-11-05","o":3.45,"h":3.69,"l":3.45,"c":3.64,"v":392000},{"d":"2020-11-06","o":3.65,"h":3.71,"l":3.4,"c":3.59,"v":188400},{"d":"2020-11-09","o":3.88,"h":3.88,"l":3.52,"c":3.59,"v":423900},{"d":"2020-11-10","o":3.65,"h":3.7,"l":3.55,"c":3.64,"v":628000},{"d":"2020-11-11","o":3.68,"h":3.7,"l":3.54,"c":3.6,"v":134600},{"d":"2020-11-12","o":3.59,"h":3.64,"l":3.51,"c":3.63,"v":246700},{"d":"2020-11-13","o":3.64,"h":3.72,"l":3.48,"c":3.5,"v":165000},{"d":"2020-11-16","o":3.56,"h":3.9,"l":3.56,"c":3.83,"v":273400},{"d":"2020-11-17","o":3.82,"h":3.83,"l":3.76,"c":3.79,"v":93500},{"d":"2020-11-18","o":3.79,"h":3.79,"l":3.7,"c":3.71,"v":160600},{"d":"2020-11-19","o":3.77,"h":3.77,"l":3.55,"c":3.68,"v":113900},{"d":"2020-11-20","o":3.65,"h":3.72,"l":3.5,"c":3.7,"v":140800},{"d":"2020-11-23","o":3.74,"h":3.82,"l":3.62,"c":3.74,"v":174300},{"d":"2020-11-24","o":3.78,"h":3.85,"l":3.66,"c":3.77,"v":263900},{"d":"2020-11-25","o":3.76,"h":3.82,"l":3.72,"c":3.78,"v":208900},{"d":"2020-11-27","o":3.77,"h":3.82,"l":3.62,"c":3.7,"v":155300},{"d":"2020-11-30","o":3.66,"h":3.99,"l":3.61,"c":3.69,"v":1048800},{"d":"2020-12-01","o":3.75,"h":3.77,"l":3.66,"c":3.7,"v":356100},{"d":"2020-12-02","o":3.68,"h":3.77,"l":3.64,"c":3.67,"v":173300},{"d":"2020-12-03","o":3.67,"h":3.71,"l":3.63,"c":3.65,"v":151400},{"d":"2020-12-04","o":3.65,"h":3.71,"l":3.6,"c":3.63,"v":135400},{"d":"2020-12-07","o":3.65,"h":3.65,"l":3.56,"c":3.57,"v":90100},{"d":"2020-12-08","o":3.58,"h":3.58,"l":3.48,"c":3.53,"v":253200},{"d":"2020-12-09","o":3.55,"h":3.72,"l":3.53,"c":3.59,"v":204600},{"d":"2020-12-10","o":3.59,"h":3.7,"l":3.51,"c":3.68,"v":150300},{"d":"2020-12-11","o":3.68,"h":4,"l":3.68,"c":3.79,"v":707200},{"d":"2020-12-14","o":3.91,"h":3.92,"l":3.82,"c":3.84,"v":299300},{"d":"2020-12-15","o":3.87,"h":3.92,"l":3.75,"c":3.76,"v":283300},{"d":"2020-12-16","o":3.77,"h":3.81,"l":3.7,"c":3.74,"v":290200},{"d":"2020-12-17","o":3.75,"h":4.05,"l":3.71,"c":4.01,"v":935300},{"d":"2020-12-18","o":3.89,"h":4.27,"l":3.83,"c":4.01,"v":1228000},{"d":"2020-12-21","o":4.03,"h":4.19,"l":3.85,"c":4,"v":552500},{"d":"2020-12-22","o":4.02,"h":4.16,"l":3.96,"c":3.98,"v":438200},{"d":"2020-12-23","o":4.04,"h":4.21,"l":4.01,"c":4.11,"v":336500},{"d":"2020-12-24","o":4.19,"h":4.25,"l":4.09,"c":4.1,"v":256500},{"d":"2020-12-28","o":4.16,"h":4.28,"l":4.07,"c":4.13,"v":391600},{"d":"2020-12-29","o":4.11,"h":4.15,"l":3.93,"c":4.02,"v":338300},{"d":"2020-12-30","o":4.02,"h":4.14,"l":3.9,"c":3.99,"v":313700},{"d":"2020-12-31","o":4,"h":4.01,"l":3.91,"c":3.94,"v":317200},{"d":"2021-01-04","o":3.95,"h":3.99,"l":3.8,"c":3.8,"v":315600},{"d":"2021-01-05","o":3.78,"h":4.06,"l":3.78,"c":3.99,"v":451800},{"d":"2021-01-06","o":4.02,"h":4.07,"l":3.88,"c":3.9,"v":329700},{"d":"2021-01-07","o":3.92,"h":4.4,"l":3.91,"c":4.22,"v":720000},{"d":"2021-01-08","o":4.2,"h":4.4,"l":4.17,"c":4.38,"v":480800},{"d":"2021-01-11","o":4.37,"h":4.55,"l":4.15,"c":4.23,"v":672000},{"d":"2021-01-12","o":4.21,"h":4.37,"l":4.15,"c":4.34,"v":294400},{"d":"2021-01-13","o":4.35,"h":4.38,"l":4.28,"c":4.3,"v":550600},{"d":"2021-01-14","o":4.39,"h":5.57,"l":4.33,"c":5.09,"v":4131400},{"d":"2021-01-15","o":4.92,"h":5.26,"l":4.78,"c":5.16,"v":1509400},{"d":"2021-01-19","o":5.65,"h":5.76,"l":5.37,"c":5.6,"v":2659300},{"d":"2021-01-20","o":5.7,"h":6.02,"l":5.29,"c":5.69,"v":1921400},{"d":"2021-01-21","o":5.58,"h":6.25,"l":5.46,"c":6.11,"v":1238300},{"d":"2021-01-22","o":6,"h":6.05,"l":5.65,"c":5.74,"v":1538900},{"d":"2021-01-25","o":5.59,"h":5.78,"l":5.1,"c":5.6,"v":1652500},{"d":"2021-01-26","o":5.69,"h":6.1,"l":5.67,"c":5.95,"v":1404100},{"d":"2021-01-27","o":5.75,"h":5.85,"l":5.3,"c":5.66,"v":1150600},{"d":"2021-01-28","o":5.66,"h":5.71,"l":5.41,"c":5.66,"v":542700},{"d":"2021-01-29","o":5.71,"h":6.05,"l":5.56,"c":5.6,"v":952900},{"d":"2021-02-01","o":5.77,"h":6.14,"l":5.7,"c":5.98,"v":904100},{"d":"2021-02-02","o":6.01,"h":6.65,"l":5.99,"c":6.42,"v":3220700},{"d":"2021-02-03","o":6.41,"h":7.24,"l":6.41,"c":7.08,"v":2743600},{"d":"2021-02-04","o":7.32,"h":7.7,"l":6.9,"c":7.3,"v":2308700},{"d":"2021-02-05","o":7.48,"h":7.5,"l":6.87,"c":7.15,"v":2070900},{"d":"2021-02-08","o":7.16,"h":7.27,"l":6.64,"c":7.18,"v":1964300},{"d":"2021-02-09","o":7.2,"h":7.94,"l":7.18,"c":7.49,"v":1927200},{"d":"2021-02-10","o":7.65,"h":8.5,"l":7.42,"c":8.05,"v":3002700},{"d":"2021-02-11","o":8.24,"h":8.3,"l":7.56,"c":7.86,"v":1328100},{"d":"2021-02-12","o":7.92,"h":8.08,"l":7.44,"c":8,"v":1291500},{"d":"2021-02-16","o":8.17,"h":8.4,"l":7.79,"c":7.86,"v":1427100},{"d":"2021-02-17","o":7.85,"h":8.45,"l":7.84,"c":8.12,"v":1203400},{"d":"2021-02-18","o":7.97,"h":8.21,"l":7.67,"c":7.99,"v":1044000},{"d":"2021-02-19","o":8.02,"h":8.77,"l":8.02,"c":8.5,"v":2815300},{"d":"2021-02-22","o":8.54,"h":9.09,"l":8.02,"c":8.3,"v":3037300},{"d":"2021-02-23","o":7.92,"h":8.21,"l":7.39,"c":8.13,"v":1386700},{"d":"2021-02-24","o":8,"h":8.27,"l":7.59,"c":7.81,"v":1333700},{"d":"2021-02-25","o":7.67,"h":7.9,"l":7.4,"c":7.56,"v":1213600},{"d":"2021-02-26","o":7.55,"h":7.6,"l":6.81,"c":7.1,"v":1649100},{"d":"2021-03-01","o":7.3,"h":7.42,"l":7.08,"c":7.12,"v":961500},{"d":"2021-03-02","o":7.15,"h":7.15,"l":6.77,"c":7.11,"v":1621000},{"d":"2021-03-03","o":7.2,"h":7.28,"l":6.86,"c":6.86,"v":1058000},{"d":"2021-03-04","o":6.83,"h":6.94,"l":5.88,"c":6.43,"v":1935100},{"d":"2021-03-05","o":6.42,"h":6.59,"l":5.86,"c":6.52,"v":1208300},{"d":"2021-03-08","o":6.6,"h":6.73,"l":6.36,"c":6.39,"v":694700},{"d":"2021-03-09","o":6.5,"h":6.73,"l":6.39,"c":6.53,"v":778900},{"d":"2021-03-10","o":6.63,"h":6.9,"l":6.41,"c":6.48,"v":601000},{"d":"2021-03-11","o":6.51,"h":6.65,"l":6.25,"c":6.46,"v":978400},{"d":"2021-03-12","o":6.39,"h":6.51,"l":6.25,"c":6.39,"v":859200},{"d":"2021-03-15","o":6.45,"h":6.56,"l":6.29,"c":6.39,"v":743400},{"d":"2021-03-16","o":6.37,"h":6.37,"l":6.03,"c":6.11,"v":1239600},{"d":"2021-03-17","o":6.11,"h":6.46,"l":5.88,"c":6.35,"v":881200},{"d":"2021-03-18","o":6.3,"h":6.39,"l":6,"c":6.04,"v":811200},{"d":"2021-03-19","o":6,"h":6.1,"l":5.78,"c":5.82,"v":1992300},{"d":"2021-03-22","o":5.98,"h":6.17,"l":5.86,"c":5.87,"v":1410700},{"d":"2021-03-23","o":5.86,"h":5.86,"l":5.65,"c":5.68,"v":782100},{"d":"2021-03-24","o":5.7,"h":5.87,"l":5.65,"c":5.72,"v":1019600},{"d":"2021-03-25","o":5.72,"h":6.08,"l":5.55,"c":6.06,"v":1307700},{"d":"2021-03-26","o":6.08,"h":6.2,"l":5.78,"c":6.07,"v":974800},{"d":"2021-03-29","o":6.22,"h":6.35,"l":5.72,"c":6.15,"v":1216400},{"d":"2021-03-30","o":6.43,"h":6.62,"l":5.97,"c":6.11,"v":1094300},{"d":"2021-03-31","o":6.31,"h":6.73,"l":6.22,"c":6.65,"v":961800},{"d":"2021-04-01","o":6.69,"h":6.79,"l":6.23,"c":6.39,"v":836700},{"d":"2021-04-05","o":6.49,"h":6.49,"l":6.05,"c":6.32,"v":755000},{"d":"2021-04-06","o":6.28,"h":6.46,"l":6.25,"c":6.29,"v":396700},{"d":"2021-04-07","o":6.27,"h":6.29,"l":6.08,"c":6.22,"v":479600},{"d":"2021-04-08","o":6.25,"h":6.49,"l":6.25,"c":6.47,"v":464400},{"d":"2021-04-09","o":6.47,"h":6.61,"l":6.43,"c":6.56,"v":540300},{"d":"2021-04-12","o":6.65,"h":6.86,"l":6.58,"c":6.68,"v":811200},{"d":"2021-04-13","o":6.65,"h":6.65,"l":6.24,"c":6.34,"v":567000},{"d":"2021-04-14","o":6.3,"h":6.44,"l":5.9,"c":5.92,"v":815500},{"d":"2021-04-15","o":5.99,"h":6.26,"l":5.91,"c":6.02,"v":694900},{"d":"2021-04-16","o":6.04,"h":6.04,"l":5.65,"c":5.96,"v":1095900},{"d":"2021-04-19","o":5.91,"h":6.04,"l":5.76,"c":5.79,"v":661100},{"d":"2021-04-20","o":5.74,"h":5.74,"l":5.39,"c":5.45,"v":699200},{"d":"2021-04-21","o":5.56,"h":5.87,"l":5.49,"c":5.78,"v":439000},{"d":"2021-04-22","o":5.8,"h":5.91,"l":5.73,"c":5.78,"v":297800},{"d":"2021-04-23","o":5.82,"h":6.07,"l":5.75,"c":6,"v":358800},{"d":"2021-04-26","o":5.83,"h":6.14,"l":5.8,"c":6.11,"v":422500},{"d":"2021-04-27","o":6.18,"h":6.28,"l":6.04,"c":6.09,"v":301400},{"d":"2021-04-28","o":6.11,"h":6.17,"l":6.01,"c":6.12,"v":257400},{"d":"2021-04-29","o":6.2,"h":6.22,"l":6.08,"c":6.14,"v":337100},{"d":"2021-04-30","o":6.11,"h":6.17,"l":5.99,"c":6.08,"v":331500},{"d":"2021-05-03","o":6.12,"h":6.22,"l":5.96,"c":6.19,"v":311500},{"d":"2021-05-04","o":6.17,"h":6.18,"l":5.81,"c":5.89,"v":521600},{"d":"2021-05-05","o":5.92,"h":6.08,"l":5.68,"c":5.94,"v":445000},{"d":"2021-05-06","o":5.93,"h":5.93,"l":5.66,"c":5.91,"v":333600},{"d":"2021-05-07","o":5.91,"h":6.03,"l":5.83,"c":5.95,"v":446400},{"d":"2021-05-10","o":5.97,"h":5.97,"l":5.53,"c":5.54,"v":344000},{"d":"2021-05-11","o":5.42,"h":5.82,"l":5.2,"c":5.8,"v":627900},{"d":"2021-05-12","o":5.7,"h":5.73,"l":5.44,"c":5.48,"v":539500},{"d":"2021-05-13","o":5.51,"h":5.66,"l":5.26,"c":5.4,"v":435900},{"d":"2021-05-14","o":5.48,"h":5.54,"l":5.38,"c":5.48,"v":407100},{"d":"2021-05-17","o":5.51,"h":5.63,"l":5.26,"c":5.35,"v":505800},{"d":"2021-05-18","o":5.29,"h":5.42,"l":5.2,"c":5.2,"v":481500},{"d":"2021-05-19","o":5.18,"h":5.62,"l":5.09,"c":5.58,"v":510800},{"d":"2021-05-20","o":5.59,"h":5.62,"l":5.38,"c":5.58,"v":367800},{"d":"2021-05-21","o":5.64,"h":5.71,"l":5.47,"c":5.51,"v":256100},{"d":"2021-05-24","o":5.53,"h":5.62,"l":5.5,"c":5.6,"v":281200},{"d":"2021-05-25","o":5.6,"h":5.67,"l":5.41,"c":5.45,"v":339700},{"d":"2021-05-26","o":5.48,"h":5.53,"l":5.29,"c":5.32,"v":460400},{"d":"2021-05-27","o":5.37,"h":5.4,"l":5.29,"c":5.3,"v":269600},{"d":"2021-05-28","o":5.31,"h":5.38,"l":5.29,"c":5.35,"v":333600},{"d":"2021-06-01","o":5.37,"h":5.52,"l":5.3,"c":5.49,"v":400400},{"d":"2021-06-02","o":5.5,"h":5.5,"l":5.35,"c":5.38,"v":322800},{"d":"2021-06-03","o":5.35,"h":5.42,"l":5.25,"c":5.39,"v":364100},{"d":"2021-06-04","o":5.43,"h":5.46,"l":5.26,"c":5.29,"v":443200},{"d":"2021-06-07","o":5.31,"h":5.79,"l":5.28,"c":5.75,"v":514900},{"d":"2021-06-08","o":5.77,"h":6.93,"l":5.67,"c":6.52,"v":2444600},{"d":"2021-06-09","o":6.53,"h":6.98,"l":6.48,"c":6.56,"v":1038200},{"d":"2021-06-10","o":6.55,"h":6.6,"l":6.16,"c":6.25,"v":521800},{"d":"2021-06-11","o":6.3,"h":6.49,"l":6.19,"c":6.43,"v":204400},{"d":"2021-06-14","o":6.49,"h":6.53,"l":6.04,"c":6.08,"v":374100},{"d":"2021-06-15","o":6.03,"h":6.13,"l":5.97,"c":6.11,"v":317300},{"d":"2021-06-16","o":6.07,"h":6.23,"l":6.02,"c":6.17,"v":300400},{"d":"2021-06-17","o":6.12,"h":6.28,"l":6.06,"c":6.24,"v":339700},{"d":"2021-06-18","o":6.19,"h":6.29,"l":6,"c":6.13,"v":355400},{"d":"2021-06-21","o":6.14,"h":6.21,"l":6.08,"c":6.13,"v":223500},{"d":"2021-06-22","o":6.09,"h":6.14,"l":6.02,"c":6.11,"v":198700},{"d":"2021-06-23","o":6.14,"h":6.36,"l":6.11,"c":6.24,"v":318600},{"d":"2021-06-24","o":6.29,"h":6.46,"l":6.24,"c":6.45,"v":238900},{"d":"2021-06-25","o":6.5,"h":6.66,"l":6.45,"c":6.51,"v":793800},{"d":"2021-06-28","o":6.52,"h":6.57,"l":6.33,"c":6.4,"v":242500},{"d":"2021-06-29","o":6.45,"h":6.45,"l":6.2,"c":6.34,"v":198200},{"d":"2021-06-30","o":6.34,"h":6.77,"l":6.31,"c":6.76,"v":515900},{"d":"2021-07-01","o":6.8,"h":6.87,"l":6.36,"c":6.46,"v":343000},{"d":"2021-07-02","o":6.48,"h":6.49,"l":6.27,"c":6.42,"v":182200},{"d":"2021-07-06","o":6.44,"h":6.44,"l":6.09,"c":6.19,"v":256400},{"d":"2021-07-07","o":6.21,"h":6.22,"l":5.97,"c":5.98,"v":208600},{"d":"2021-07-08","o":5.8,"h":6.01,"l":5.2,"c":5.88,"v":439000},{"d":"2021-07-09","o":5.91,"h":6.17,"l":5.86,"c":6.12,"v":202500},{"d":"2021-07-12","o":6.07,"h":6.18,"l":5.95,"c":6.1,"v":105300},{"d":"2021-07-13","o":6.06,"h":6.19,"l":6.05,"c":6.07,"v":155400},{"d":"2021-07-14","o":6.07,"h":6.15,"l":5.87,"c":5.9,"v":186700},{"d":"2021-07-15","o":5.88,"h":5.94,"l":5.77,"c":5.8,"v":131100},{"d":"2021-07-16","o":6.17,"h":6.17,"l":5.5,"c":5.54,"v":372400},{"d":"2021-07-19","o":5.44,"h":5.97,"l":5.43,"c":5.81,"v":370400},{"d":"2021-07-20","o":5.77,"h":6.2,"l":5.72,"c":6.05,"v":397900},{"d":"2021-07-21","o":6.05,"h":6.34,"l":6.05,"c":6.23,"v":211100},{"d":"2021-07-22","o":6.41,"h":6.41,"l":5.89,"c":5.94,"v":130200},{"d":"2021-07-23","o":5.97,"h":5.98,"l":5.78,"c":5.85,"v":195300},{"d":"2021-07-26","o":5.85,"h":5.97,"l":5.78,"c":5.84,"v":140700},{"d":"2021-07-27","o":5.78,"h":5.79,"l":5.58,"c":5.67,"v":227600},{"d":"2021-07-28","o":5.73,"h":5.82,"l":5.65,"c":5.75,"v":172700},{"d":"2021-07-29","o":5.76,"h":5.84,"l":5.66,"c":5.68,"v":209900},{"d":"2021-07-30","o":5.66,"h":5.75,"l":5.6,"c":5.64,"v":175500},{"d":"2021-08-02","o":5.66,"h":5.87,"l":5.6,"c":5.75,"v":167200},{"d":"2021-08-03","o":5.78,"h":5.85,"l":5.55,"c":5.64,"v":148800},{"d":"2021-08-04","o":5.57,"h":5.74,"l":5.51,"c":5.63,"v":108700},{"d":"2021-08-05","o":5.65,"h":5.83,"l":5.65,"c":5.81,"v":141300},{"d":"2021-08-06","o":5.87,"h":5.98,"l":5.74,"c":5.92,"v":120200},{"d":"2021-08-09","o":5.71,"h":5.99,"l":5.71,"c":5.93,"v":81600},{"d":"2021-08-10","o":5.93,"h":6,"l":5.83,"c":5.95,"v":149000},{"d":"2021-08-11","o":5.99,"h":6.04,"l":5.73,"c":6.02,"v":120400},{"d":"2021-08-12","o":6.01,"h":6.02,"l":5.77,"c":5.83,"v":213100},{"d":"2021-08-13","o":5.86,"h":5.89,"l":5.7,"c":5.75,"v":220300},{"d":"2021-08-16","o":5.76,"h":5.84,"l":5.51,"c":5.55,"v":414700},{"d":"2021-08-17","o":5.5,"h":5.62,"l":5.44,"c":5.47,"v":185900},{"d":"2021-08-18","o":5.47,"h":5.69,"l":5.34,"c":5.45,"v":153100},{"d":"2021-08-19","o":5.41,"h":5.51,"l":5.31,"c":5.39,"v":186900},{"d":"2021-08-20","o":5.34,"h":5.52,"l":5.34,"c":5.5,"v":168100},{"d":"2021-08-23","o":5.57,"h":5.91,"l":5.57,"c":5.84,"v":134100},{"d":"2021-08-24","o":5.85,"h":5.98,"l":5.81,"c":5.85,"v":145900},{"d":"2021-08-25","o":5.83,"h":5.87,"l":5.7,"c":5.73,"v":379600},{"d":"2021-08-26","o":5.71,"h":5.86,"l":5.63,"c":5.65,"v":134000},{"d":"2021-08-27","o":5.64,"h":5.87,"l":5.64,"c":5.72,"v":176800},{"d":"2021-08-30","o":5.75,"h":5.96,"l":5.66,"c":5.89,"v":493600},{"d":"2021-08-31","o":5.94,"h":6.15,"l":5.9,"c":6.09,"v":535200},{"d":"2021-09-01","o":6.09,"h":6.74,"l":6.02,"c":6.32,"v":1231200},{"d":"2021-09-02","o":6.31,"h":6.63,"l":5.7,"c":6.39,"v":872400},{"d":"2021-09-03","o":6.36,"h":6.6,"l":6.27,"c":6.59,"v":354500},{"d":"2021-09-07","o":6.61,"h":6.87,"l":6.5,"c":6.73,"v":327800},{"d":"2021-09-08","o":6.65,"h":6.65,"l":6.33,"c":6.36,"v":316500},{"d":"2021-09-09","o":6.31,"h":6.48,"l":6.27,"c":6.3,"v":224100},{"d":"2021-09-10","o":6.33,"h":7.04,"l":6.3,"c":6.91,"v":1381400},{"d":"2021-09-13","o":6.88,"h":6.88,"l":6.45,"c":6.7,"v":417900},{"d":"2021-09-14","o":6.69,"h":6.82,"l":6.5,"c":6.55,"v":362900},{"d":"2021-09-15","o":6.5,"h":6.55,"l":6.25,"c":6.31,"v":249200},{"d":"2021-09-16","o":6.37,"h":6.75,"l":6.32,"c":6.71,"v":527300},{"d":"2021-09-17","o":6.8,"h":7.06,"l":6.71,"c":6.95,"v":1222300},{"d":"2021-09-20","o":6.71,"h":6.89,"l":6.43,"c":6.54,"v":389900},{"d":"2021-09-21","o":6.59,"h":6.75,"l":6.43,"c":6.7,"v":220300},{"d":"2021-09-22","o":6.7,"h":6.73,"l":6.46,"c":6.64,"v":216300},{"d":"2021-09-23","o":6.8,"h":7.2,"l":6.75,"c":7.15,"v":811900},{"d":"2021-09-24","o":6.98,"h":7.54,"l":6.97,"c":7.14,"v":895800},{"d":"2021-09-27","o":7.17,"h":7.32,"l":7.01,"c":7.07,"v":326500},{"d":"2021-09-28","o":7.03,"h":7.04,"l":6.73,"c":6.78,"v":370800},{"d":"2021-09-29","o":6.82,"h":7.19,"l":6.82,"c":7,"v":477300},{"d":"2021-09-30","o":7.2,"h":7.32,"l":6.76,"c":6.79,"v":2100900},{"d":"2021-10-01","o":6.95,"h":7.05,"l":6.77,"c":6.88,"v":748900},{"d":"2021-10-04","o":6.83,"h":6.89,"l":6.21,"c":6.27,"v":878800},{"d":"2021-10-05","o":6.28,"h":6.3,"l":5.81,"c":6.07,"v":1092400},{"d":"2021-10-06","o":5.96,"h":5.99,"l":5.79,"c":5.92,"v":588000},{"d":"2021-10-07","o":6.03,"h":6.07,"l":5.83,"c":6.03,"v":358000},{"d":"2021-10-08","o":5.95,"h":5.98,"l":5.77,"c":5.84,"v":463700},{"d":"2021-10-11","o":5.9,"h":6.06,"l":5.72,"c":5.75,"v":267700},{"d":"2021-10-12","o":5.74,"h":5.76,"l":5.44,"c":5.53,"v":697700},{"d":"2021-10-13","o":5.54,"h":5.67,"l":5.42,"c":5.62,"v":304600},{"d":"2021-10-14","o":5.66,"h":5.73,"l":5.47,"c":5.52,"v":336100},{"d":"2021-10-15","o":5.63,"h":5.72,"l":5.49,"c":5.49,"v":296300},{"d":"2021-10-18","o":5.51,"h":5.53,"l":5.33,"c":5.5,"v":474600},{"d":"2021-10-19","o":5.52,"h":5.74,"l":5.42,"c":5.71,"v":322700},{"d":"2021-10-20","o":5.72,"h":5.82,"l":5.66,"c":5.81,"v":169800},{"d":"2021-10-21","o":5.78,"h":5.91,"l":5.63,"c":5.68,"v":210500},{"d":"2021-10-22","o":5.63,"h":5.68,"l":5.46,"c":5.53,"v":305100},{"d":"2021-10-25","o":5.45,"h":5.6,"l":5.43,"c":5.49,"v":220100},{"d":"2021-10-26","o":5.5,"h":5.5,"l":5.37,"c":5.44,"v":190600},{"d":"2021-10-27","o":5.4,"h":5.5,"l":5.37,"c":5.4,"v":130700},{"d":"2021-10-28","o":5.39,"h":5.65,"l":5.38,"c":5.61,"v":247500},{"d":"2021-10-29","o":5.63,"h":5.77,"l":5.62,"c":5.73,"v":224700},{"d":"2021-11-01","o":5.78,"h":5.99,"l":5.73,"c":5.86,"v":225000},{"d":"2021-11-02","o":5.9,"h":5.95,"l":5.52,"c":5.53,"v":288700},{"d":"2021-11-03","o":5.53,"h":5.6,"l":5.48,"c":5.51,"v":244800},{"d":"2021-11-04","o":5.51,"h":5.57,"l":5.35,"c":5.41,"v":289100},{"d":"2021-11-05","o":5.45,"h":5.59,"l":5.41,"c":5.51,"v":373200},{"d":"2021-11-08","o":5.56,"h":5.61,"l":5.5,"c":5.51,"v":155700},{"d":"2021-11-09","o":5.5,"h":6.16,"l":5.45,"c":5.71,"v":920200},{"d":"2021-11-10","o":5.63,"h":5.71,"l":5.32,"c":5.5,"v":397600},{"d":"2021-11-11","o":5.51,"h":5.6,"l":5.4,"c":5.42,"v":186500},{"d":"2021-11-12","o":5.42,"h":5.53,"l":5.38,"c":5.51,"v":150400},{"d":"2021-11-15","o":5.54,"h":5.6,"l":5.42,"c":5.52,"v":273500},{"d":"2021-11-16","o":5.56,"h":5.83,"l":5.41,"c":5.8,"v":447900},{"d":"2021-11-17","o":5.75,"h":5.8,"l":5.62,"c":5.67,"v":278600},{"d":"2021-11-18","o":5.66,"h":5.71,"l":5.27,"c":5.52,"v":548700},{"d":"2021-11-19","o":5.48,"h":5.57,"l":5.33,"c":5.34,"v":199000},{"d":"2021-11-22","o":5.36,"h":5.49,"l":5.23,"c":5.24,"v":485600},{"d":"2021-11-23","o":5.24,"h":5.33,"l":5.06,"c":5.28,"v":465100},{"d":"2021-11-24","o":5.24,"h":5.38,"l":5.15,"c":5.33,"v":184700},{"d":"2021-11-26","o":5.01,"h":5.28,"l":5,"c":5.19,"v":265300},{"d":"2021-11-29","o":5.29,"h":5.29,"l":4.95,"c":5.08,"v":493200},{"d":"2021-11-30","o":4.99,"h":5.1,"l":4.84,"c":4.9,"v":333400},{"d":"2021-12-01","o":5.07,"h":5.1,"l":4.67,"c":4.72,"v":478600},{"d":"2021-12-02","o":4.76,"h":5.09,"l":4.74,"c":4.98,"v":423100},{"d":"2021-12-03","o":4.98,"h":4.98,"l":4.66,"c":4.82,"v":356000},{"d":"2021-12-06","o":4.87,"h":4.87,"l":4.58,"c":4.6,"v":296900},{"d":"2021-12-07","o":4.61,"h":4.83,"l":4.61,"c":4.76,"v":346200},{"d":"2021-12-08","o":4.8,"h":5.18,"l":4.78,"c":5.11,"v":244700},{"d":"2021-12-09","o":5.06,"h":5.2,"l":5.03,"c":5.15,"v":257200},{"d":"2021-12-10","o":5.1,"h":5.19,"l":5.04,"c":5.16,"v":273400},{"d":"2021-12-13","o":5.09,"h":5.22,"l":5,"c":5.08,"v":306000},{"d":"2021-12-14","o":4.95,"h":5.08,"l":4.72,"c":4.8,"v":379800},{"d":"2021-12-15","o":4.81,"h":5,"l":4.76,"c":4.95,"v":370200},{"d":"2021-12-16","o":4.94,"h":5.08,"l":4.88,"c":4.91,"v":301200},{"d":"2021-12-17","o":4.83,"h":5.12,"l":4.75,"c":4.99,"v":431600},{"d":"2021-12-20","o":4.88,"h":4.9,"l":4.66,"c":4.75,"v":320800},{"d":"2021-12-21","o":4.75,"h":4.99,"l":4.75,"c":4.96,"v":295800},{"d":"2021-12-22","o":5.12,"h":5.24,"l":4.99,"c":5.22,"v":496100},{"d":"2021-12-23","o":5.22,"h":5.32,"l":5.18,"c":5.23,"v":187000},{"d":"2021-12-27","o":5.23,"h":5.34,"l":5.12,"c":5.28,"v":299800},{"d":"2021-12-28","o":5.26,"h":5.35,"l":5.21,"c":5.26,"v":264100},{"d":"2021-12-29","o":5.22,"h":5.29,"l":5.13,"c":5.16,"v":277000},{"d":"2021-12-30","o":5.16,"h":5.41,"l":5.16,"c":5.21,"v":339800},{"d":"2021-12-31","o":5.19,"h":5.31,"l":5.11,"c":5.13,"v":613700},{"d":"2022-01-03","o":5.18,"h":5.4,"l":5.18,"c":5.34,"v":260400},{"d":"2022-01-04","o":5.35,"h":5.36,"l":5.19,"c":5.21,"v":217600},{"d":"2022-01-05","o":5.2,"h":5.35,"l":5.06,"c":5.07,"v":298400},{"d":"2022-01-06","o":5.27,"h":5.27,"l":4.98,"c":5.06,"v":301000},{"d":"2022-01-07","o":5.03,"h":5.11,"l":4.95,"c":5.07,"v":241300},{"d":"2022-01-10","o":5.03,"h":5.03,"l":4.89,"c":4.99,"v":261800},{"d":"2022-01-11","o":4.97,"h":5.07,"l":4.92,"c":4.93,"v":251200},{"d":"2022-01-12","o":4.96,"h":5.01,"l":4.81,"c":4.87,"v":261900},{"d":"2022-01-13","o":4.87,"h":4.94,"l":4.81,"c":4.84,"v":185400},{"d":"2022-01-14","o":4.79,"h":4.86,"l":4.72,"c":4.79,"v":259900},{"d":"2022-01-18","o":4.74,"h":4.82,"l":4.57,"c":4.58,"v":324700},{"d":"2022-01-19","o":4.6,"h":4.63,"l":4.45,"c":4.5,"v":315700},{"d":"2022-01-20","o":4.49,"h":4.51,"l":4.36,"c":4.37,"v":414000},{"d":"2022-01-21","o":4.3,"h":4.5,"l":4.3,"c":4.34,"v":363000},{"d":"2022-01-24","o":4.26,"h":4.36,"l":4.06,"c":4.33,"v":765000},{"d":"2022-01-25","o":4.24,"h":4.35,"l":4.2,"c":4.27,"v":280100},{"d":"2022-01-26","o":4.34,"h":4.51,"l":4.26,"c":4.33,"v":518900},{"d":"2022-01-27","o":4.38,"h":4.59,"l":4.16,"c":4.22,"v":475300},{"d":"2022-01-28","o":4.22,"h":4.28,"l":4.01,"c":4.16,"v":382200},{"d":"2022-01-31","o":4.15,"h":4.5,"l":4.15,"c":4.5,"v":347000},{"d":"2022-02-01","o":4.46,"h":4.56,"l":4.44,"c":4.5,"v":334400},{"d":"2022-02-02","o":4.51,"h":4.52,"l":4.36,"c":4.46,"v":249300},{"d":"2022-02-03","o":4.39,"h":4.45,"l":4.2,"c":4.2,"v":397200},{"d":"2022-02-04","o":4.16,"h":4.34,"l":4.13,"c":4.26,"v":255100},{"d":"2022-02-07","o":4.25,"h":4.3,"l":4.18,"c":4.25,"v":294700},{"d":"2022-02-08","o":4.25,"h":4.49,"l":4.25,"c":4.42,"v":563100},{"d":"2022-02-09","o":4.47,"h":4.51,"l":4.38,"c":4.41,"v":287600},{"d":"2022-02-10","o":4.33,"h":4.43,"l":4.28,"c":4.3,"v":244100},{"d":"2022-02-11","o":4.33,"h":4.33,"l":4.1,"c":4.15,"v":434900},{"d":"2022-02-14","o":4.15,"h":4.41,"l":4.13,"c":4.25,"v":214500},{"d":"2022-02-15","o":4.31,"h":4.4,"l":4.3,"c":4.33,"v":177400},{"d":"2022-02-16","o":4.3,"h":4.33,"l":4.25,"c":4.32,"v":88200},{"d":"2022-02-17","o":4.28,"h":4.29,"l":4.04,"c":4.05,"v":299900},{"d":"2022-02-18","o":4.02,"h":4.06,"l":3.85,"c":3.94,"v":300800},{"d":"2022-02-22","o":3.89,"h":3.95,"l":3.77,"c":3.78,"v":320600},{"d":"2022-02-23","o":3.79,"h":3.8,"l":3.7,"c":3.73,"v":231100},{"d":"2022-02-24","o":3.6,"h":4.02,"l":3.58,"c":3.96,"v":341200},{"d":"2022-02-25","o":3.99,"h":4.03,"l":3.88,"c":3.9,"v":161900},{"d":"2022-02-28","o":3.86,"h":3.9,"l":3.76,"c":3.83,"v":237500},{"d":"2022-03-01","o":3.79,"h":3.86,"l":3.67,"c":3.75,"v":160400},{"d":"2022-03-02","o":3.8,"h":3.96,"l":3.78,"c":3.9,"v":160400},{"d":"2022-03-03","o":3.91,"h":3.91,"l":3.66,"c":3.68,"v":153200},{"d":"2022-03-04","o":3.61,"h":3.71,"l":3.6,"c":3.66,"v":192900},{"d":"2022-03-07","o":3.69,"h":3.71,"l":3.53,"c":3.56,"v":254500},{"d":"2022-03-08","o":3.58,"h":3.7,"l":3.5,"c":3.58,"v":222000},{"d":"2022-03-09","o":3.63,"h":3.78,"l":3.55,"c":3.75,"v":200200},{"d":"2022-03-10","o":3.7,"h":3.75,"l":3.64,"c":3.73,"v":152700},{"d":"2022-03-11","o":3.74,"h":3.78,"l":3.5,"c":3.53,"v":252800},{"d":"2022-03-14","o":3.53,"h":3.53,"l":3.3,"c":3.35,"v":244200},{"d":"2022-03-15","o":3.4,"h":3.74,"l":3.35,"c":3.7,"v":283000},{"d":"2022-03-16","o":3.74,"h":3.93,"l":3.69,"c":3.75,"v":460800},{"d":"2022-03-17","o":3.72,"h":3.87,"l":3.66,"c":3.79,"v":146600},{"d":"2022-03-18","o":3.74,"h":3.86,"l":3.73,"c":3.8,"v":294200},{"d":"2022-03-21","o":3.82,"h":3.87,"l":3.63,"c":3.76,"v":361900},{"d":"2022-03-22","o":3.8,"h":4.08,"l":3.69,"c":3.94,"v":361700},{"d":"2022-03-23","o":3.83,"h":4.3,"l":3.75,"c":3.99,"v":526900},{"d":"2022-03-24","o":4.03,"h":4.03,"l":3.86,"c":3.91,"v":210400},{"d":"2022-03-25","o":3.91,"h":3.94,"l":3.76,"c":3.92,"v":523800},{"d":"2022-03-28","o":3.87,"h":3.94,"l":3.79,"c":3.88,"v":248100},{"d":"2022-03-29","o":3.94,"h":4.1,"l":3.92,"c":4.07,"v":388500},{"d":"2022-03-30","o":4.05,"h":4.22,"l":4.03,"c":4.18,"v":324100},{"d":"2022-03-31","o":4.72,"h":4.83,"l":4.41,"c":4.51,"v":801100},{"d":"2022-04-01","o":4.49,"h":4.9,"l":4.49,"c":4.69,"v":470400},{"d":"2022-04-04","o":4.69,"h":4.71,"l":4.45,"c":4.64,"v":516200},{"d":"2022-04-05","o":4.65,"h":4.69,"l":4.49,"c":4.53,"v":242000},{"d":"2022-04-06","o":4.5,"h":4.67,"l":4.41,"c":4.63,"v":379200},{"d":"2022-04-07","o":4.65,"h":4.81,"l":4.53,"c":4.55,"v":242000},{"d":"2022-04-08","o":4.53,"h":4.62,"l":4.41,"c":4.58,"v":216000},{"d":"2022-04-11","o":4.53,"h":4.56,"l":4.42,"c":4.53,"v":203300},{"d":"2022-04-12","o":4.57,"h":4.57,"l":4.41,"c":4.43,"v":277400},{"d":"2022-04-13","o":4.43,"h":4.56,"l":4.43,"c":4.47,"v":236600},{"d":"2022-04-14","o":4.5,"h":4.51,"l":4.36,"c":4.4,"v":234600},{"d":"2022-04-18","o":4.42,"h":4.42,"l":4.34,"c":4.38,"v":280700},{"d":"2022-04-19","o":4.35,"h":4.62,"l":4.35,"c":4.54,"v":306600},{"d":"2022-04-20","o":4.59,"h":4.61,"l":4.46,"c":4.47,"v":256700},{"d":"2022-04-21","o":4.52,"h":4.59,"l":4.36,"c":4.4,"v":363000},{"d":"2022-04-22","o":4.36,"h":4.5,"l":4.33,"c":4.4,"v":283200},{"d":"2022-04-25","o":4.4,"h":4.45,"l":4.33,"c":4.43,"v":317700},{"d":"2022-04-26","o":4.39,"h":4.46,"l":4.33,"c":4.39,"v":343100},{"d":"2022-04-27","o":4.39,"h":4.5,"l":4.29,"c":4.35,"v":452700},{"d":"2022-04-28","o":4.41,"h":5.06,"l":4.39,"c":4.92,"v":1013700},{"d":"2022-04-29","o":4.85,"h":5.04,"l":4.65,"c":4.69,"v":495400},{"d":"2022-05-02","o":4.64,"h":4.91,"l":4.61,"c":4.81,"v":511500},{"d":"2022-05-03","o":4.79,"h":4.92,"l":4.73,"c":4.86,"v":409800},{"d":"2022-05-04","o":4.84,"h":4.91,"l":4.63,"c":4.82,"v":560700},{"d":"2022-05-05","o":4.79,"h":4.79,"l":4.5,"c":4.57,"v":440500},{"d":"2022-05-06","o":4.57,"h":4.6,"l":4.45,"c":4.53,"v":361200},{"d":"2022-05-09","o":4.43,"h":4.71,"l":4.43,"c":4.58,"v":549500},{"d":"2022-05-10","o":4.64,"h":4.93,"l":4.56,"c":4.67,"v":654600},{"d":"2022-05-11","o":4.65,"h":4.84,"l":4.47,"c":4.65,"v":790100},{"d":"2022-05-12","o":4.31,"h":4.79,"l":4.3,"c":4.52,"v":474600},{"d":"2022-05-13","o":4.58,"h":4.73,"l":4.44,"c":4.47,"v":502900},{"d":"2022-05-16","o":4.45,"h":4.67,"l":4.42,"c":4.47,"v":575700},{"d":"2022-05-17","o":4.55,"h":4.69,"l":4.52,"c":4.59,"v":491200},{"d":"2022-05-18","o":4.51,"h":4.6,"l":4.35,"c":4.37,"v":653500},{"d":"2022-05-19","o":4.36,"h":4.46,"l":4.31,"c":4.33,"v":423900},{"d":"2022-05-20","o":4.38,"h":4.41,"l":4.22,"c":4.32,"v":399600},{"d":"2022-05-23","o":4.35,"h":4.49,"l":4.26,"c":4.39,"v":439800},{"d":"2022-05-24","o":4.33,"h":4.5,"l":4.25,"c":4.33,"v":510500},{"d":"2022-05-25","o":4.29,"h":4.51,"l":4.27,"c":4.45,"v":476900},{"d":"2022-05-26","o":4.47,"h":4.74,"l":4.47,"c":4.65,"v":573900},{"d":"2022-05-27","o":4.69,"h":4.82,"l":4.69,"c":4.73,"v":962100},{"d":"2022-05-31","o":4.75,"h":4.89,"l":4.71,"c":4.78,"v":646800},{"d":"2022-06-01","o":4.8,"h":4.81,"l":4.62,"c":4.63,"v":644100},{"d":"2022-06-02","o":4.62,"h":4.77,"l":4.57,"c":4.58,"v":742500},{"d":"2022-06-03","o":4.54,"h":4.54,"l":4.33,"c":4.44,"v":694200},{"d":"2022-06-06","o":4.45,"h":4.5,"l":4.34,"c":4.34,"v":598100},{"d":"2022-06-07","o":4.33,"h":4.7,"l":4.31,"c":4.6,"v":778500},{"d":"2022-06-08","o":4.55,"h":4.63,"l":4.48,"c":4.58,"v":438700},{"d":"2022-06-09","o":4.57,"h":4.75,"l":4.51,"c":4.65,"v":603600},{"d":"2022-06-10","o":4.56,"h":4.66,"l":4.55,"c":4.61,"v":401800},{"d":"2022-06-13","o":4.48,"h":4.54,"l":4.34,"c":4.37,"v":571100},{"d":"2022-06-14","o":4.37,"h":4.41,"l":4.22,"c":4.28,"v":512400},{"d":"2022-06-15","o":4.29,"h":4.52,"l":4.26,"c":4.45,"v":658500},{"d":"2022-06-16","o":4.41,"h":4.48,"l":4.17,"c":4.24,"v":725200},{"d":"2022-06-17","o":4.24,"h":4.42,"l":4.22,"c":4.39,"v":814500},{"d":"2022-06-21","o":4.42,"h":4.88,"l":4.41,"c":4.78,"v":856200},{"d":"2022-06-22","o":4.8,"h":4.9,"l":4.72,"c":4.79,"v":939600},{"d":"2022-06-23","o":4.82,"h":4.86,"l":4.69,"c":4.82,"v":698100},{"d":"2022-06-24","o":4.85,"h":5.25,"l":4.84,"c":5.02,"v":6977600},{"d":"2022-06-27","o":5.01,"h":5.29,"l":4.96,"c":5.14,"v":911900},{"d":"2022-06-28","o":5.13,"h":5.26,"l":5.04,"c":5.11,"v":624300},{"d":"2022-06-29","o":5.11,"h":5.29,"l":4.97,"c":5.15,"v":776900},{"d":"2022-06-30","o":4.99,"h":5.12,"l":4.94,"c":5.04,"v":673300},{"d":"2022-07-01","o":4.98,"h":5.07,"l":4.51,"c":4.53,"v":1037700},{"d":"2022-07-05","o":4.47,"h":4.85,"l":4.45,"c":4.76,"v":740200},{"d":"2022-07-06","o":4.74,"h":4.88,"l":4.56,"c":4.76,"v":617500},{"d":"2022-07-07","o":4.77,"h":4.97,"l":4.76,"c":4.87,"v":667900},{"d":"2022-07-08","o":4.82,"h":5.24,"l":4.82,"c":5.14,"v":633100},{"d":"2022-07-11","o":5.11,"h":5.28,"l":5.02,"c":5.22,"v":677600},{"d":"2022-07-12","o":5.19,"h":5.3,"l":5.09,"c":5.15,"v":700100},{"d":"2022-07-13","o":5.05,"h":5.19,"l":5.03,"c":5.09,"v":212700},{"d":"2022-07-14","o":5.03,"h":5.08,"l":4.95,"c":5.02,"v":154800},{"d":"2022-07-15","o":5.04,"h":5.08,"l":4.89,"c":4.91,"v":171600},{"d":"2022-07-18","o":4.94,"h":5.03,"l":4.81,"c":4.82,"v":122300},{"d":"2022-07-19","o":4.85,"h":4.94,"l":4.74,"c":4.84,"v":232700},{"d":"2022-07-20","o":4.8,"h":4.94,"l":4.8,"c":4.88,"v":133600},{"d":"2022-07-21","o":4.89,"h":4.89,"l":4.76,"c":4.81,"v":216100},{"d":"2022-07-22","o":4.8,"h":4.85,"l":4.75,"c":4.8,"v":126400},{"d":"2022-07-25","o":4.8,"h":4.82,"l":4.69,"c":4.71,"v":130200},{"d":"2022-07-26","o":4.67,"h":4.72,"l":4.61,"c":4.72,"v":165200},{"d":"2022-07-27","o":4.76,"h":4.88,"l":4.71,"c":4.76,"v":122000},{"d":"2022-07-28","o":4.75,"h":4.97,"l":4.74,"c":4.91,"v":214200},{"d":"2022-07-29","o":4.95,"h":5.08,"l":4.91,"c":5.04,"v":235000},{"d":"2022-08-01","o":5.04,"h":5.12,"l":4.97,"c":5.05,"v":198700},{"d":"2022-08-02","o":5.04,"h":5.12,"l":4.99,"c":5.05,"v":132900},{"d":"2022-08-03","o":5.02,"h":5.19,"l":5,"c":5.01,"v":341100},{"d":"2022-08-04","o":5.01,"h":5.21,"l":5.01,"c":5.07,"v":405900},{"d":"2022-08-05","o":5.03,"h":5.12,"l":4.97,"c":5.05,"v":207100},{"d":"2022-08-08","o":5.03,"h":5.14,"l":5,"c":5,"v":184600},{"d":"2022-08-09","o":5,"h":5,"l":4.76,"c":4.85,"v":254200},{"d":"2022-08-10","o":4.95,"h":5.11,"l":4.89,"c":5.02,"v":254400},{"d":"2022-08-11","o":4.83,"h":5.09,"l":4.77,"c":4.83,"v":361500},{"d":"2022-08-12","o":4.83,"h":4.95,"l":4.79,"c":4.87,"v":177800},{"d":"2022-08-15","o":4.85,"h":4.89,"l":4.77,"c":4.8,"v":175600},{"d":"2022-08-16","o":4.74,"h":4.81,"l":4.67,"c":4.72,"v":331600},{"d":"2022-08-17","o":4.67,"h":4.76,"l":4.58,"c":4.61,"v":264000},{"d":"2022-08-18","o":4.59,"h":4.83,"l":4.56,"c":4.76,"v":212300},{"d":"2022-08-19","o":4.73,"h":4.78,"l":4.67,"c":4.69,"v":477200},{"d":"2022-08-22","o":4.63,"h":4.84,"l":4.63,"c":4.83,"v":295700},{"d":"2022-08-23","o":4.82,"h":4.9,"l":4.69,"c":4.7,"v":320200},{"d":"2022-08-24","o":4.7,"h":4.77,"l":4.64,"c":4.66,"v":162200},{"d":"2022-08-25","o":4.65,"h":4.77,"l":4.64,"c":4.76,"v":133400},{"d":"2022-08-26","o":4.76,"h":4.76,"l":4.57,"c":4.6,"v":153800},{"d":"2022-08-29","o":4.52,"h":4.64,"l":4.5,"c":4.58,"v":131100},{"d":"2022-08-30","o":4.58,"h":4.58,"l":4.37,"c":4.51,"v":174000},{"d":"2022-08-31","o":4.51,"h":4.51,"l":4.43,"c":4.49,"v":150200},{"d":"2022-09-01","o":4.45,"h":4.45,"l":4.26,"c":4.36,"v":218400},{"d":"2022-09-02","o":4.37,"h":4.42,"l":4.26,"c":4.27,"v":143100},{"d":"2022-09-06","o":4.27,"h":4.27,"l":4.09,"c":4.21,"v":222900},{"d":"2022-09-07","o":4.2,"h":4.2,"l":4.09,"c":4.15,"v":156400},{"d":"2022-09-08","o":4.15,"h":4.32,"l":4.08,"c":4.12,"v":137600},{"d":"2022-09-09","o":4.14,"h":4.24,"l":4.11,"c":4.21,"v":110700},{"d":"2022-09-12","o":4.2,"h":4.27,"l":4.17,"c":4.24,"v":101200},{"d":"2022-09-13","o":4.17,"h":4.23,"l":4.13,"c":4.19,"v":134200},{"d":"2022-09-14","o":4.19,"h":4.21,"l":4.12,"c":4.17,"v":162900},{"d":"2022-09-15","o":4.15,"h":4.22,"l":4.11,"c":4.16,"v":136100},{"d":"2022-09-16","o":4.08,"h":4.27,"l":4.03,"c":4.27,"v":503800},{"d":"2022-09-19","o":4.25,"h":4.26,"l":4.08,"c":4.21,"v":186500},{"d":"2022-09-20","o":4.17,"h":4.22,"l":4.11,"c":4.2,"v":95000},{"d":"2022-09-21","o":4.2,"h":4.21,"l":4.09,"c":4.12,"v":119700},{"d":"2022-09-22","o":4.11,"h":4.15,"l":4.07,"c":4.12,"v":68700},{"d":"2022-09-23","o":4.12,"h":4.12,"l":4.02,"c":4.04,"v":114300},{"d":"2022-09-26","o":4,"h":4.08,"l":4,"c":4.01,"v":161900},{"d":"2022-09-27","o":4.05,"h":4.08,"l":3.99,"c":4.01,"v":79000},{"d":"2022-09-28","o":4,"h":4.11,"l":3.94,"c":4.08,"v":166000},{"d":"2022-09-29","o":4.06,"h":4.06,"l":3.95,"c":4.01,"v":135100},{"d":"2022-09-30","o":3.97,"h":4.09,"l":3.96,"c":4.04,"v":119000},{"d":"2022-10-03","o":4.07,"h":4.11,"l":3.99,"c":4.06,"v":98100},{"d":"2022-10-04","o":4.1,"h":4.25,"l":4.1,"c":4.23,"v":157800},{"d":"2022-10-05","o":4.19,"h":4.24,"l":4.12,"c":4.17,"v":58400},{"d":"2022-10-06","o":4.15,"h":4.2,"l":4.06,"c":4.09,"v":103000},{"d":"2022-10-07","o":4.05,"h":4.05,"l":3.88,"c":3.99,"v":179300},{"d":"2022-10-10","o":4,"h":4.02,"l":3.83,"c":3.85,"v":58300},{"d":"2022-10-11","o":3.83,"h":3.84,"l":3.74,"c":3.8,"v":147800},{"d":"2022-10-12","o":3.81,"h":3.85,"l":3.77,"c":3.8,"v":56400},{"d":"2022-10-13","o":3.75,"h":3.83,"l":3.68,"c":3.8,"v":413200},{"d":"2022-10-14","o":3.83,"h":3.85,"l":3.73,"c":3.75,"v":169700},{"d":"2022-10-17","o":3.82,"h":3.83,"l":3.7,"c":3.71,"v":1156300},{"d":"2022-10-18","o":3.78,"h":3.78,"l":3.66,"c":3.69,"v":411000},{"d":"2022-10-19","o":3.69,"h":3.72,"l":3.59,"c":3.61,"v":768600},{"d":"2022-10-20","o":3.61,"h":3.63,"l":3.54,"c":3.61,"v":416500},{"d":"2022-10-21","o":3.58,"h":3.83,"l":3.58,"c":3.77,"v":1251900},{"d":"2022-10-24","o":3.78,"h":3.82,"l":3.69,"c":3.74,"v":246700},{"d":"2022-10-25","o":3.74,"h":3.94,"l":3.74,"c":3.87,"v":372500},{"d":"2022-10-26","o":3.85,"h":4.04,"l":3.83,"c":3.92,"v":401300},{"d":"2022-10-27","o":3.91,"h":4.07,"l":3.9,"c":3.95,"v":303200},{"d":"2022-10-28","o":3.98,"h":4.02,"l":3.85,"c":3.9,"v":562300},{"d":"2022-10-31","o":4.15,"h":4.37,"l":3.99,"c":3.99,"v":1802500},{"d":"2022-11-01","o":4.06,"h":4.2,"l":3.96,"c":4.13,"v":436500},{"d":"2022-11-02","o":4.13,"h":4.17,"l":4.03,"c":4.05,"v":184700},{"d":"2022-11-03","o":4,"h":4.06,"l":3.96,"c":3.97,"v":162000},{"d":"2022-11-04","o":3.98,"h":4.02,"l":3.88,"c":3.91,"v":589800},{"d":"2022-11-07","o":3.99,"h":4.12,"l":3.92,"c":4.01,"v":434200},{"d":"2022-11-08","o":3.97,"h":4.03,"l":3.96,"c":4,"v":209800},{"d":"2022-11-09","o":4.06,"h":4.06,"l":3.88,"c":3.94,"v":204300},{"d":"2022-11-10","o":4.06,"h":4.09,"l":3.88,"c":3.98,"v":307700},{"d":"2022-11-11","o":3.92,"h":4.1,"l":3.92,"c":4.02,"v":132500},{"d":"2022-11-14","o":3.94,"h":4,"l":3.87,"c":3.9,"v":260700},{"d":"2022-11-15","o":3.94,"h":4.01,"l":3.88,"c":3.94,"v":181100},{"d":"2022-11-16","o":3.91,"h":3.97,"l":3.89,"c":3.93,"v":135500},{"d":"2022-11-17","o":3.9,"h":3.92,"l":3.82,"c":3.89,"v":191100},{"d":"2022-11-18","o":3.9,"h":3.95,"l":3.85,"c":3.87,"v":112000},{"d":"2022-11-21","o":3.87,"h":3.92,"l":3.84,"c":3.88,"v":201600},{"d":"2022-11-22","o":3.88,"h":3.97,"l":3.86,"c":3.94,"v":143500},{"d":"2022-11-23","o":3.95,"h":4.09,"l":3.94,"c":4.08,"v":297800},{"d":"2022-11-25","o":4.1,"h":4.22,"l":4.09,"c":4.12,"v":106200},{"d":"2022-11-28","o":4.09,"h":4.15,"l":4.06,"c":4.1,"v":179200},{"d":"2022-11-29","o":4.08,"h":4.11,"l":4.02,"c":4.08,"v":104200},{"d":"2022-11-30","o":4.08,"h":4.16,"l":4.04,"c":4.13,"v":296400},{"d":"2022-12-01","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":148400},{"d":"2022-12-02","o":4.02,"h":4.13,"l":4,"c":4.09,"v":170500},{"d":"2022-12-05","o":4.08,"h":4.08,"l":3.96,"c":3.98,"v":120100},{"d":"2022-12-06","o":3.95,"h":3.97,"l":3.81,"c":3.85,"v":192300},{"d":"2022-12-07","o":3.82,"h":3.89,"l":3.79,"c":3.83,"v":156000},{"d":"2022-12-08","o":3.85,"h":3.87,"l":3.76,"c":3.79,"v":157400},{"d":"2022-12-09","o":3.77,"h":3.79,"l":3.7,"c":3.73,"v":166400},{"d":"2022-12-12","o":3.71,"h":3.75,"l":3.68,"c":3.74,"v":140500},{"d":"2022-12-13","o":3.83,"h":3.83,"l":3.59,"c":3.71,"v":358900},{"d":"2022-12-14","o":3.72,"h":3.75,"l":3.65,"c":3.7,"v":126000},{"d":"2022-12-15","o":3.65,"h":3.65,"l":3.58,"c":3.6,"v":286500},{"d":"2022-12-16","o":3.57,"h":3.66,"l":3.56,"c":3.59,"v":273900},{"d":"2022-12-19","o":3.62,"h":3.62,"l":3.43,"c":3.51,"v":348900},{"d":"2022-12-20","o":3.52,"h":3.72,"l":3.51,"c":3.7,"v":381300},{"d":"2022-12-21","o":3.68,"h":3.88,"l":3.68,"c":3.79,"v":421500},{"d":"2022-12-22","o":3.81,"h":3.95,"l":3.74,"c":3.92,"v":298700},{"d":"2022-12-23","o":3.92,"h":4.02,"l":3.81,"c":3.98,"v":298400},{"d":"2022-12-27","o":3.99,"h":4.13,"l":3.94,"c":4.11,"v":246900},{"d":"2022-12-28","o":4.1,"h":4.27,"l":4.1,"c":4.21,"v":613400},{"d":"2022-12-29","o":4.23,"h":4.35,"l":4.2,"c":4.26,"v":518700},{"d":"2022-12-30","o":4.25,"h":4.3,"l":4.1,"c":4.21,"v":256300},{"d":"2023-01-03","o":4.22,"h":4.22,"l":3.92,"c":3.99,"v":316100},{"d":"2023-01-04","o":3.99,"h":4.03,"l":3.91,"c":3.92,"v":221300},{"d":"2023-01-05","o":3.91,"h":3.97,"l":3.85,"c":3.92,"v":172300},{"d":"2023-01-06","o":3.93,"h":4,"l":3.91,"c":3.95,"v":376100},{"d":"2023-01-09","o":3.85,"h":3.99,"l":3.83,"c":3.96,"v":368100},{"d":"2023-01-10","o":3.94,"h":4.2,"l":3.93,"c":4.1,"v":529600},{"d":"2023-01-11","o":4.13,"h":4.15,"l":4.09,"c":4.13,"v":306600},{"d":"2023-01-12","o":4.14,"h":4.3,"l":4.14,"c":4.29,"v":411100},{"d":"2023-01-13","o":4.27,"h":4.35,"l":4.27,"c":4.34,"v":341300},{"d":"2023-01-17","o":4.34,"h":4.39,"l":4.19,"c":4.21,"v":285800},{"d":"2023-01-18","o":4.2,"h":4.24,"l":4.15,"c":4.22,"v":200000},{"d":"2023-01-19","o":4.18,"h":4.21,"l":4.15,"c":4.21,"v":87500},{"d":"2023-01-20","o":4.22,"h":4.27,"l":4.18,"c":4.23,"v":149500},{"d":"2023-01-23","o":4.25,"h":4.3,"l":4.18,"c":4.27,"v":125400},{"d":"2023-01-24","o":4.25,"h":4.4,"l":4.16,"c":4.35,"v":206500},{"d":"2023-01-25","o":4.33,"h":4.35,"l":4.28,"c":4.33,"v":90000},{"d":"2023-01-26","o":4.36,"h":4.43,"l":4.33,"c":4.39,"v":222500},{"d":"2023-01-27","o":4.37,"h":4.43,"l":4.32,"c":4.33,"v":122100},{"d":"2023-01-30","o":4.31,"h":4.33,"l":4.2,"c":4.22,"v":108100},{"d":"2023-01-31","o":4.22,"h":4.42,"l":4.22,"c":4.36,"v":212600},{"d":"2023-02-01","o":4.39,"h":4.41,"l":4.33,"c":4.36,"v":125100},{"d":"2023-02-02","o":4.4,"h":4.46,"l":4.33,"c":4.33,"v":329200},{"d":"2023-02-03","o":4.31,"h":4.38,"l":4.24,"c":4.26,"v":123200},{"d":"2023-02-06","o":4.26,"h":4.4,"l":4.07,"c":4.15,"v":280100},{"d":"2023-02-07","o":4.17,"h":4.23,"l":4.13,"c":4.15,"v":491300},{"d":"2023-02-08","o":4.14,"h":4.3,"l":4.12,"c":4.26,"v":432300},{"d":"2023-02-09","o":4.27,"h":4.33,"l":4.2,"c":4.24,"v":252100},{"d":"2023-02-10","o":4.25,"h":4.31,"l":4.23,"c":4.26,"v":139700},{"d":"2023-02-13","o":4.24,"h":4.25,"l":4.18,"c":4.23,"v":81100},{"d":"2023-02-14","o":4.2,"h":4.29,"l":4.2,"c":4.21,"v":78300},{"d":"2023-02-15","o":4.29,"h":4.38,"l":4.19,"c":4.35,"v":125600},{"d":"2023-02-16","o":4.29,"h":4.38,"l":4.28,"c":4.36,"v":118000},{"d":"2023-02-17","o":4.37,"h":4.42,"l":4.33,"c":4.36,"v":104400},{"d":"2023-02-21","o":4.3,"h":4.4,"l":4.28,"c":4.32,"v":143200},{"d":"2023-02-22","o":4.32,"h":4.4,"l":4.29,"c":4.34,"v":149800},{"d":"2023-02-23","o":4.34,"h":4.39,"l":4.31,"c":4.38,"v":87400},{"d":"2023-02-24","o":4.35,"h":4.39,"l":4.28,"c":4.29,"v":89800},{"d":"2023-02-27","o":4.31,"h":4.35,"l":4.25,"c":4.26,"v":76400},{"d":"2023-02-28","o":4.26,"h":4.34,"l":4.22,"c":4.32,"v":110400},{"d":"2023-03-01","o":4.32,"h":4.38,"l":4.29,"c":4.35,"v":141200},{"d":"2023-03-02","o":4.33,"h":4.44,"l":4.29,"c":4.39,"v":163100},{"d":"2023-03-03","o":4.43,"h":4.49,"l":4.39,"c":4.45,"v":199800},{"d":"2023-03-06","o":4.39,"h":4.58,"l":4.39,"c":4.52,"v":188700},{"d":"2023-03-07","o":4.52,"h":4.55,"l":4.35,"c":4.38,"v":97500},{"d":"2023-03-08","o":4.38,"h":4.43,"l":4.35,"c":4.39,"v":155600},{"d":"2023-03-09","o":4.4,"h":4.49,"l":4.37,"c":4.43,"v":253400},{"d":"2023-03-10","o":4.42,"h":4.63,"l":4.39,"c":4.57,"v":473900},{"d":"2023-03-13","o":4.51,"h":4.51,"l":4.38,"c":4.42,"v":172600},{"d":"2023-03-14","o":4.51,"h":4.57,"l":4.47,"c":4.5,"v":223600},{"d":"2023-03-15","o":4.5,"h":4.54,"l":4.35,"c":4.54,"v":192400},{"d":"2023-03-16","o":4.31,"h":4.5,"l":4.16,"c":4.42,"v":249200},{"d":"2023-03-17","o":4.36,"h":4.4,"l":4.1,"c":4.2,"v":580600},{"d":"2023-03-20","o":4.2,"h":4.25,"l":4.06,"c":4.15,"v":253000},{"d":"2023-03-21","o":4.19,"h":4.3,"l":4.14,"c":4.27,"v":391600},{"d":"2023-03-22","o":4.26,"h":4.26,"l":3.99,"c":4.01,"v":359600},{"d":"2023-03-23","o":4.01,"h":4.09,"l":3.86,"c":3.91,"v":290700},{"d":"2023-03-24","o":3.87,"h":3.94,"l":3.8,"c":3.81,"v":592300},{"d":"2023-03-27","o":3.81,"h":3.88,"l":3.73,"c":3.73,"v":239800},{"d":"2023-03-28","o":3.73,"h":3.91,"l":3.72,"c":3.9,"v":320500},{"d":"2023-03-29","o":3.9,"h":3.91,"l":3.83,"c":3.85,"v":267100},{"d":"2023-03-30","o":3.85,"h":3.93,"l":3.77,"c":3.88,"v":221400},{"d":"2023-03-31","o":3.91,"h":3.91,"l":3.82,"c":3.86,"v":195600},{"d":"2023-04-03","o":3.89,"h":4.1,"l":3.87,"c":3.95,"v":899700},{"d":"2023-04-04","o":4,"h":4.03,"l":3.64,"c":3.77,"v":470100},{"d":"2023-04-05","o":3.74,"h":3.85,"l":3.69,"c":3.77,"v":235000},{"d":"2023-04-06","o":3.78,"h":3.83,"l":3.65,"c":3.76,"v":477300},{"d":"2023-04-10","o":3.74,"h":3.91,"l":3.73,"c":3.87,"v":254700},{"d":"2023-04-11","o":3.86,"h":3.95,"l":3.85,"c":3.89,"v":421000},{"d":"2023-04-12","o":3.88,"h":3.88,"l":3.65,"c":3.7,"v":226800},{"d":"2023-04-13","o":3.72,"h":3.72,"l":3.6,"c":3.72,"v":281900},{"d":"2023-04-14","o":3.73,"h":3.79,"l":3.66,"c":3.78,"v":279800},{"d":"2023-04-17","o":3.74,"h":4,"l":3.74,"c":3.94,"v":359400},{"d":"2023-04-18","o":3.94,"h":4,"l":3.79,"c":3.83,"v":223800},{"d":"2023-04-19","o":3.8,"h":3.81,"l":3.73,"c":3.8,"v":112500},{"d":"2023-04-20","o":3.78,"h":3.85,"l":3.68,"c":3.85,"v":187700},{"d":"2023-04-21","o":3.82,"h":3.82,"l":3.7,"c":3.76,"v":181100},{"d":"2023-04-24","o":3.73,"h":3.83,"l":3.7,"c":3.73,"v":105000},{"d":"2023-04-25","o":3.71,"h":3.73,"l":3.6,"c":3.62,"v":255800},{"d":"2023-04-26","o":3.62,"h":3.72,"l":3.6,"c":3.7,"v":123300},{"d":"2023-04-27","o":3.71,"h":3.79,"l":3.69,"c":3.74,"v":172100},{"d":"2023-04-28","o":3.75,"h":3.85,"l":3.73,"c":3.85,"v":154000},{"d":"2023-05-01","o":3.83,"h":3.87,"l":3.78,"c":3.86,"v":133400},{"d":"2023-05-02","o":3.85,"h":3.85,"l":3.67,"c":3.71,"v":119200},{"d":"2023-05-03","o":3.72,"h":3.9,"l":3.72,"c":3.88,"v":215000},{"d":"2023-05-04","o":3.87,"h":3.87,"l":3.76,"c":3.83,"v":82400},{"d":"2023-05-05","o":3.87,"h":3.93,"l":3.82,"c":3.89,"v":149200},{"d":"2023-05-08","o":3.87,"h":3.94,"l":3.8,"c":3.93,"v":109400},{"d":"2023-05-09","o":3.93,"h":3.95,"l":3.91,"c":3.91,"v":90100},{"d":"2023-05-10","o":3.95,"h":4,"l":3.94,"c":4,"v":151200},{"d":"2023-05-11","o":3.99,"h":4.03,"l":3.96,"c":4,"v":221700},{"d":"2023-05-12","o":3.94,"h":4.05,"l":3.71,"c":3.95,"v":111400},{"d":"2023-05-15","o":3.97,"h":4.07,"l":3.94,"c":4,"v":255500},{"d":"2023-05-16","o":3.99,"h":4.06,"l":3.96,"c":4.03,"v":109100},{"d":"2023-05-17","o":4.03,"h":4.14,"l":3.96,"c":4.1,"v":150800},{"d":"2023-05-18","o":4.1,"h":4.1,"l":3.94,"c":3.99,"v":295200},{"d":"2023-05-19","o":3.97,"h":3.99,"l":3.94,"c":3.98,"v":152600},{"d":"2023-05-22","o":4,"h":4.06,"l":3.94,"c":3.94,"v":277500},{"d":"2023-05-23","o":3.94,"h":3.99,"l":3.77,"c":3.79,"v":257500},{"d":"2023-05-24","o":3.79,"h":3.8,"l":3.71,"c":3.75,"v":265400},{"d":"2023-05-25","o":3.71,"h":3.78,"l":3.71,"c":3.75,"v":67900},{"d":"2023-05-26","o":3.79,"h":3.99,"l":3.79,"c":3.93,"v":229400},{"d":"2023-05-30","o":3.92,"h":3.98,"l":3.87,"c":3.9,"v":215800},{"d":"2023-05-31","o":3.89,"h":4.21,"l":3.89,"c":4.14,"v":330800},{"d":"2023-06-01","o":4.15,"h":4.38,"l":4.15,"c":4.19,"v":386700},{"d":"2023-06-02","o":4.18,"h":4.37,"l":4.18,"c":4.3,"v":203500},{"d":"2023-06-05","o":4.32,"h":4.41,"l":4.29,"c":4.37,"v":203700},{"d":"2023-06-06","o":4.37,"h":4.66,"l":4.33,"c":4.58,"v":448600},{"d":"2023-06-07","o":4.58,"h":4.64,"l":4.5,"c":4.61,"v":326700},{"d":"2023-06-08","o":4.61,"h":4.64,"l":4.54,"c":4.59,"v":200000},{"d":"2023-06-09","o":4.57,"h":4.6,"l":4.46,"c":4.58,"v":142700},{"d":"2023-06-12","o":4.57,"h":4.61,"l":4.55,"c":4.56,"v":175500},{"d":"2023-06-13","o":4.56,"h":4.62,"l":4.3,"c":4.53,"v":235700},{"d":"2023-06-14","o":4.53,"h":4.59,"l":4.49,"c":4.5,"v":269600},{"d":"2023-06-15","o":4.51,"h":4.62,"l":4.5,"c":4.58,"v":329800},{"d":"2023-06-16","o":4.54,"h":4.58,"l":4.36,"c":4.54,"v":1144200},{"d":"2023-06-20","o":4.52,"h":4.6,"l":4.5,"c":4.54,"v":575800},{"d":"2023-06-21","o":4.53,"h":4.56,"l":4.48,"c":4.52,"v":335000},{"d":"2023-06-22","o":4.53,"h":4.55,"l":4.43,"c":4.45,"v":317300},{"d":"2023-06-23","o":4.43,"h":4.44,"l":4.1,"c":4.14,"v":4813500},{"d":"2023-06-26","o":4.14,"h":4.21,"l":4.06,"c":4.09,"v":236200},{"d":"2023-06-27","o":4.1,"h":4.1,"l":3.87,"c":3.93,"v":208800},{"d":"2023-06-28","o":3.93,"h":4.05,"l":3.89,"c":4.02,"v":198700},{"d":"2023-06-29","o":4.03,"h":4.15,"l":4,"c":4.15,"v":193200},{"d":"2023-06-30","o":4.16,"h":4.2,"l":4.12,"c":4.16,"v":157900},{"d":"2023-07-03","o":4.16,"h":4.18,"l":4.03,"c":4.1,"v":83800},{"d":"2023-07-05","o":4.06,"h":4.07,"l":3.97,"c":3.97,"v":87300},{"d":"2023-07-06","o":3.93,"h":3.93,"l":3.85,"c":3.88,"v":120100},{"d":"2023-07-07","o":3.87,"h":4.02,"l":3.87,"c":4.02,"v":177600},{"d":"2023-07-10","o":4.01,"h":4.17,"l":4.01,"c":4.16,"v":187000},{"d":"2023-07-11","o":4.18,"h":4.2,"l":4.08,"c":4.1,"v":200000},{"d":"2023-07-12","o":4.16,"h":4.16,"l":4.01,"c":4.03,"v":180600},{"d":"2023-07-13","o":4.03,"h":4.12,"l":4.03,"c":4.11,"v":181500},{"d":"2023-07-14","o":4.1,"h":4.12,"l":4,"c":4.08,"v":121600},{"d":"2023-07-17","o":4.09,"h":4.16,"l":4.08,"c":4.09,"v":88900},{"d":"2023-07-18","o":4.1,"h":4.18,"l":4.09,"c":4.15,"v":111800},{"d":"2023-07-19","o":4.16,"h":4.18,"l":4.09,"c":4.11,"v":108300},{"d":"2023-07-20","o":4.13,"h":4.13,"l":4.03,"c":4.07,"v":123900},{"d":"2023-07-21","o":4.11,"h":4.12,"l":4.04,"c":4.06,"v":158200},{"d":"2023-07-24","o":4.08,"h":4.12,"l":4.03,"c":4.04,"v":169800},{"d":"2023-07-25","o":4.02,"h":4.02,"l":3.94,"c":3.98,"v":106400},{"d":"2023-07-26","o":3.98,"h":4.02,"l":3.95,"c":3.95,"v":157600},{"d":"2023-07-27","o":3.97,"h":4.04,"l":3.96,"c":3.98,"v":134700},{"d":"2023-07-28","o":4.01,"h":4.01,"l":3.93,"c":3.94,"v":76800},{"d":"2023-07-31","o":3.95,"h":4.01,"l":3.95,"c":3.99,"v":91300},{"d":"2023-08-01","o":3.98,"h":4.03,"l":3.96,"c":4,"v":77200},{"d":"2023-08-02","o":3.98,"h":4.05,"l":3.97,"c":4.01,"v":93700},{"d":"2023-08-03","o":4,"h":4,"l":3.88,"c":3.92,"v":185800},{"d":"2023-08-04","o":3.86,"h":3.94,"l":3.65,"c":3.72,"v":525800},{"d":"2023-08-07","o":3.72,"h":3.76,"l":3.69,"c":3.74,"v":242400},{"d":"2023-08-08","o":3.72,"h":3.97,"l":3.72,"c":3.88,"v":311400},{"d":"2023-08-09","o":3.9,"h":3.97,"l":3.78,"c":3.78,"v":144400},{"d":"2023-08-10","o":3.79,"h":3.85,"l":3.74,"c":3.76,"v":161200},{"d":"2023-08-11","o":3.76,"h":3.93,"l":3.76,"c":3.81,"v":242800},{"d":"2023-08-14","o":3.81,"h":4.06,"l":3.77,"c":3.98,"v":335500},{"d":"2023-08-15","o":3.91,"h":3.96,"l":3.76,"c":3.77,"v":220300},{"d":"2023-08-16","o":3.77,"h":3.81,"l":3.75,"c":3.76,"v":151400},{"d":"2023-08-17","o":3.8,"h":3.82,"l":3.7,"c":3.72,"v":208900},{"d":"2023-08-18","o":3.69,"h":3.76,"l":3.66,"c":3.7,"v":416300},{"d":"2023-08-21","o":3.71,"h":3.78,"l":3.66,"c":3.74,"v":255300},{"d":"2023-08-22","o":3.77,"h":3.81,"l":3.71,"c":3.75,"v":154700},{"d":"2023-08-23","o":3.76,"h":3.85,"l":3.75,"c":3.82,"v":173900},{"d":"2023-08-24","o":3.79,"h":3.84,"l":3.76,"c":3.77,"v":119400},{"d":"2023-08-25","o":3.79,"h":3.86,"l":3.73,"c":3.84,"v":110000},{"d":"2023-08-28","o":3.85,"h":3.88,"l":3.81,"c":3.84,"v":94700},{"d":"2023-08-29","o":3.83,"h":3.87,"l":3.79,"c":3.82,"v":76900},{"d":"2023-08-30","o":3.82,"h":3.94,"l":3.8,"c":3.82,"v":62600},{"d":"2023-08-31","o":3.83,"h":3.88,"l":3.79,"c":3.81,"v":144300},{"d":"2023-09-01","o":3.81,"h":3.85,"l":3.76,"c":3.79,"v":107700},{"d":"2023-09-05","o":3.76,"h":3.78,"l":3.67,"c":3.67,"v":323600},{"d":"2023-09-06","o":3.67,"h":3.74,"l":3.6,"c":3.62,"v":252300},{"d":"2023-09-07","o":3.61,"h":3.64,"l":3.51,"c":3.58,"v":455700},{"d":"2023-09-08","o":3.6,"h":3.65,"l":3.53,"c":3.57,"v":235700},{"d":"2023-09-11","o":3.58,"h":3.63,"l":3.56,"c":3.6,"v":257200},{"d":"2023-09-12","o":3.6,"h":3.72,"l":3.6,"c":3.68,"v":238600},{"d":"2023-09-13","o":3.69,"h":3.71,"l":3.58,"c":3.59,"v":231400},{"d":"2023-09-14","o":3.59,"h":3.86,"l":3.59,"c":3.74,"v":697000},{"d":"2023-09-15","o":3.74,"h":3.78,"l":3.65,"c":3.66,"v":1510400},{"d":"2023-09-18","o":3.67,"h":3.71,"l":3.65,"c":3.66,"v":186900},{"d":"2023-09-19","o":3.66,"h":3.68,"l":3.61,"c":3.62,"v":145400},{"d":"2023-09-20","o":3.63,"h":3.69,"l":3.59,"c":3.59,"v":243400},{"d":"2023-09-21","o":3.58,"h":3.7,"l":3.58,"c":3.66,"v":267800},{"d":"2023-09-22","o":3.65,"h":3.68,"l":3.56,"c":3.56,"v":169800},{"d":"2023-09-25","o":3.55,"h":3.62,"l":3.53,"c":3.55,"v":188900},{"d":"2023-09-26","o":3.53,"h":3.59,"l":3.48,"c":3.48,"v":266800},{"d":"2023-09-27","o":3.49,"h":3.59,"l":3.49,"c":3.55,"v":172200},{"d":"2023-09-28","o":3.56,"h":3.56,"l":3.47,"c":3.52,"v":211700},{"d":"2023-09-29","o":3.55,"h":3.69,"l":3.55,"c":3.65,"v":230300},{"d":"2023-10-02","o":3.63,"h":3.65,"l":3.52,"c":3.55,"v":191700},{"d":"2023-10-03","o":3.55,"h":3.58,"l":3.49,"c":3.55,"v":310700},{"d":"2023-10-04","o":3.53,"h":3.55,"l":3.48,"c":3.51,"v":185800},{"d":"2023-10-05","o":3.51,"h":3.55,"l":3.46,"c":3.5,"v":172200},{"d":"2023-10-06","o":3.5,"h":3.58,"l":3.49,"c":3.56,"v":149900},{"d":"2023-10-09","o":3.54,"h":3.66,"l":3.54,"c":3.65,"v":178100},{"d":"2023-10-10","o":3.63,"h":3.7,"l":3.63,"c":3.68,"v":351200},{"d":"2023-10-11","o":3.68,"h":3.7,"l":3.61,"c":3.62,"v":108000},{"d":"2023-10-12","o":3.64,"h":3.65,"l":3.54,"c":3.63,"v":201600},{"d":"2023-10-13","o":3.64,"h":3.64,"l":3.55,"c":3.57,"v":127000},{"d":"2023-10-16","o":3.6,"h":3.66,"l":3.57,"c":3.63,"v":127100},{"d":"2023-10-17","o":3.62,"h":3.67,"l":3.57,"c":3.57,"v":127400},{"d":"2023-10-18","o":3.56,"h":3.56,"l":3.46,"c":3.5,"v":218200},{"d":"2023-10-19","o":3.48,"h":3.53,"l":3.43,"c":3.46,"v":105400},{"d":"2023-10-20","o":3.47,"h":3.56,"l":3.44,"c":3.5,"v":182200},{"d":"2023-10-23","o":3.49,"h":3.56,"l":3.47,"c":3.53,"v":156700},{"d":"2023-10-24","o":3.55,"h":3.57,"l":3.54,"c":3.55,"v":157100},{"d":"2023-10-25","o":3.52,"h":3.6,"l":3.52,"c":3.55,"v":195400},{"d":"2023-10-26","o":3.56,"h":3.56,"l":3.47,"c":3.54,"v":203200},{"d":"2023-10-27","o":3.55,"h":3.56,"l":3.52,"c":3.54,"v":116600},{"d":"2023-10-30","o":3.57,"h":3.57,"l":3.51,"c":3.53,"v":129100},{"d":"2023-10-31","o":3.54,"h":3.61,"l":3.5,"c":3.59,"v":258000},{"d":"2023-11-01","o":3.59,"h":3.64,"l":3.55,"c":3.59,"v":161800},{"d":"2023-11-02","o":3.65,"h":3.72,"l":3.59,"c":3.68,"v":355600},{"d":"2023-11-03","o":3.73,"h":3.78,"l":3.69,"c":3.72,"v":329600},{"d":"2023-11-06","o":3.7,"h":3.76,"l":3.69,"c":3.74,"v":143000},{"d":"2023-11-07","o":3.72,"h":3.73,"l":3.66,"c":3.69,"v":124500},{"d":"2023-11-08","o":3.69,"h":3.69,"l":3.6,"c":3.67,"v":123000},{"d":"2023-11-09","o":3.67,"h":3.69,"l":3.58,"c":3.61,"v":120700},{"d":"2023-11-10","o":3.63,"h":3.67,"l":3.55,"c":3.63,"v":261700},{"d":"2023-11-13","o":3.63,"h":3.66,"l":3.61,"c":3.63,"v":125000},{"d":"2023-11-14","o":3.73,"h":3.95,"l":3.64,"c":3.69,"v":665100},{"d":"2023-11-15","o":3.71,"h":3.74,"l":3.63,"c":3.71,"v":283500},{"d":"2023-11-16","o":3.7,"h":3.75,"l":3.64,"c":3.71,"v":369800},{"d":"2023-11-17","o":3.74,"h":3.78,"l":3.7,"c":3.74,"v":194800},{"d":"2023-11-20","o":3.76,"h":3.78,"l":3.65,"c":3.75,"v":418100},{"d":"2023-11-21","o":3.72,"h":3.78,"l":3.65,"c":3.72,"v":223200},{"d":"2023-11-22","o":3.73,"h":3.77,"l":3.71,"c":3.74,"v":125400},{"d":"2023-11-24","o":3.75,"h":3.78,"l":3.72,"c":3.72,"v":101700},{"d":"2023-11-27","o":3.68,"h":3.71,"l":3.64,"c":3.65,"v":216500},{"d":"2023-11-28","o":3.64,"h":3.68,"l":3.61,"c":3.64,"v":215100},{"d":"2023-11-29","o":3.63,"h":3.67,"l":3.58,"c":3.62,"v":234500},{"d":"2023-11-30","o":3.63,"h":3.66,"l":3.58,"c":3.64,"v":849300},{"d":"2023-12-01","o":3.62,"h":3.77,"l":3.61,"c":3.76,"v":409900},{"d":"2023-12-04","o":3.73,"h":3.96,"l":3.73,"c":3.94,"v":525300},{"d":"2023-12-05","o":3.94,"h":4,"l":3.9,"c":3.98,"v":338900},{"d":"2023-12-06","o":4,"h":4.03,"l":3.75,"c":3.76,"v":284100},{"d":"2023-12-07","o":3.76,"h":3.79,"l":3.72,"c":3.79,"v":162600},{"d":"2023-12-08","o":3.78,"h":3.8,"l":3.73,"c":3.78,"v":93400},{"d":"2023-12-11","o":3.74,"h":3.8,"l":3.71,"c":3.76,"v":142700},{"d":"2023-12-12","o":3.76,"h":3.8,"l":3.73,"c":3.75,"v":127700},{"d":"2023-12-13","o":3.74,"h":3.87,"l":3.74,"c":3.85,"v":208100},{"d":"2023-12-14","o":3.87,"h":3.93,"l":3.82,"c":3.89,"v":201400},{"d":"2023-12-15","o":3.91,"h":3.92,"l":3.87,"c":3.9,"v":397900},{"d":"2023-12-18","o":3.9,"h":3.9,"l":3.8,"c":3.84,"v":282700},{"d":"2023-12-19","o":3.86,"h":3.97,"l":3.83,"c":3.9,"v":613900},{"d":"2023-12-20","o":3.91,"h":3.96,"l":3.8,"c":3.81,"v":338200},{"d":"2023-12-21","o":3.82,"h":3.95,"l":3.81,"c":3.94,"v":180700},{"d":"2023-12-22","o":3.96,"h":4,"l":3.84,"c":3.97,"v":103300},{"d":"2023-12-26","o":3.98,"h":4.02,"l":3.91,"c":3.99,"v":188100},{"d":"2023-12-27","o":3.98,"h":4.01,"l":3.94,"c":4,"v":93400},{"d":"2023-12-28","o":4,"h":4.05,"l":3.95,"c":3.98,"v":177000},{"d":"2023-12-29","o":3.99,"h":4.01,"l":3.92,"c":3.92,"v":120700},{"d":"2024-01-02","o":3.92,"h":3.95,"l":3.87,"c":3.92,"v":146600},{"d":"2024-01-03","o":3.9,"h":3.97,"l":3.88,"c":3.89,"v":127500},{"d":"2024-01-04","o":3.91,"h":3.91,"l":3.82,"c":3.82,"v":89400},{"d":"2024-01-05","o":3.81,"h":3.88,"l":3.65,"c":3.84,"v":132600},{"d":"2024-01-08","o":3.86,"h":3.9,"l":3.82,"c":3.89,"v":88700},{"d":"2024-01-09","o":3.86,"h":3.92,"l":3.83,"c":3.89,"v":137400},{"d":"2024-01-10","o":3.89,"h":3.89,"l":3.76,"c":3.78,"v":106500},{"d":"2024-01-11","o":3.79,"h":3.87,"l":3.73,"c":3.76,"v":110500},{"d":"2024-01-12","o":3.81,"h":3.83,"l":3.71,"c":3.75,"v":121600},{"d":"2024-01-16","o":3.66,"h":3.83,"l":3.66,"c":3.73,"v":132900},{"d":"2024-01-17","o":3.7,"h":3.77,"l":3.69,"c":3.73,"v":81600},{"d":"2024-01-18","o":3.74,"h":3.75,"l":3.7,"c":3.75,"v":86700},{"d":"2024-01-19","o":3.75,"h":3.83,"l":3.68,"c":3.79,"v":202400},{"d":"2024-01-22","o":3.88,"h":3.94,"l":3.85,"c":3.94,"v":174700},{"d":"2024-01-23","o":3.98,"h":4.01,"l":3.94,"c":4,"v":135300},{"d":"2024-01-24","o":4.04,"h":4.09,"l":3.97,"c":4,"v":109000},{"d":"2024-01-25","o":4.05,"h":4.12,"l":4.01,"c":4.06,"v":118200},{"d":"2024-01-26","o":4.09,"h":4.1,"l":4.01,"c":4.06,"v":69100},{"d":"2024-01-29","o":4.05,"h":4.49,"l":4.03,"c":4.14,"v":334200},{"d":"2024-01-30","o":4.15,"h":4.16,"l":4.02,"c":4.03,"v":78600},{"d":"2024-01-31","o":4.02,"h":4.1,"l":3.91,"c":3.91,"v":219000},{"d":"2024-02-01","o":3.94,"h":4.03,"l":3.91,"c":3.96,"v":117700},{"d":"2024-02-02","o":3.92,"h":4.06,"l":3.91,"c":3.97,"v":128500},{"d":"2024-02-05","o":3.97,"h":4.01,"l":3.8,"c":3.81,"v":322200},{"d":"2024-02-06","o":3.8,"h":3.91,"l":3.78,"c":3.88,"v":191900},{"d":"2024-02-07","o":3.88,"h":3.92,"l":3.82,"c":3.87,"v":232700},{"d":"2024-02-08","o":4.25,"h":4.3,"l":4.15,"c":4.26,"v":422600},{"d":"2024-02-09","o":4.29,"h":4.39,"l":4.23,"c":4.36,"v":277400},{"d":"2024-02-12","o":4.33,"h":4.36,"l":4.24,"c":4.32,"v":256100},{"d":"2024-02-13","o":4.27,"h":4.34,"l":4.16,"c":4.18,"v":219500},{"d":"2024-02-14","o":4.23,"h":4.33,"l":4.22,"c":4.32,"v":197900},{"d":"2024-02-15","o":4.38,"h":4.4,"l":4.3,"c":4.35,"v":192100},{"d":"2024-02-16","o":4.33,"h":4.34,"l":4.19,"c":4.19,"v":126300},{"d":"2024-02-20","o":4.15,"h":4.22,"l":4.04,"c":4.08,"v":184400},{"d":"2024-02-21","o":4.07,"h":4.18,"l":4,"c":4.02,"v":137000},{"d":"2024-02-22","o":4,"h":4.06,"l":3.97,"c":4.01,"v":153300},{"d":"2024-02-23","o":4.02,"h":4.05,"l":3.99,"c":4,"v":117400},{"d":"2024-02-26","o":4.03,"h":4.04,"l":3.95,"c":3.97,"v":122500},{"d":"2024-02-27","o":3.98,"h":4.02,"l":3.96,"c":4,"v":81900},{"d":"2024-02-28","o":3.98,"h":4.03,"l":3.97,"c":3.97,"v":121300},{"d":"2024-02-29","o":4.05,"h":4.05,"l":3.97,"c":4.04,"v":145600},{"d":"2024-03-01","o":4.05,"h":4.09,"l":4.03,"c":4.06,"v":93100},{"d":"2024-03-04","o":4.07,"h":4.11,"l":4.03,"c":4.06,"v":171800},{"d":"2024-03-05","o":4.06,"h":4.07,"l":3.94,"c":3.94,"v":170400},{"d":"2024-03-06","o":3.99,"h":3.99,"l":3.92,"c":3.92,"v":140700},{"d":"2024-03-07","o":3.94,"h":4.03,"l":3.94,"c":4.01,"v":83700},{"d":"2024-03-08","o":4.05,"h":4.07,"l":3.99,"c":4.02,"v":100300},{"d":"2024-03-11","o":4.01,"h":4.03,"l":4,"c":4.02,"v":67400},{"d":"2024-03-12","o":4.05,"h":4.06,"l":4,"c":4.02,"v":77400},{"d":"2024-03-13","o":4.02,"h":4.06,"l":4,"c":4,"v":94100},{"d":"2024-03-14","o":4.03,"h":4.04,"l":3.95,"c":3.98,"v":248400},{"d":"2024-03-15","o":4.3,"h":4.68,"l":4.27,"c":4.65,"v":1197000},{"d":"2024-03-18","o":4.78,"h":4.99,"l":4.7,"c":4.91,"v":811100},{"d":"2024-03-19","o":4.94,"h":5.11,"l":4.89,"c":5.05,"v":781200},{"d":"2024-03-20","o":5.05,"h":5.19,"l":5,"c":5.17,"v":591700},{"d":"2024-03-21","o":5.17,"h":5.25,"l":5.14,"c":5.18,"v":470300},{"d":"2024-03-22","o":5.21,"h":5.34,"l":5.11,"c":5.21,"v":472900},{"d":"2024-03-25","o":5.27,"h":5.34,"l":5.21,"c":5.24,"v":363800},{"d":"2024-03-26","o":5.28,"h":5.29,"l":5.17,"c":5.23,"v":222700},{"d":"2024-03-27","o":5.23,"h":5.3,"l":5.23,"c":5.28,"v":317300},{"d":"2024-03-28","o":5.26,"h":5.44,"l":5.26,"c":5.33,"v":306100},{"d":"2024-04-01","o":5.3,"h":5.35,"l":5.26,"c":5.31,"v":211600},{"d":"2024-04-02","o":5.27,"h":5.32,"l":5.2,"c":5.29,"v":206000},{"d":"2024-04-03","o":5.26,"h":5.38,"l":5.25,"c":5.36,"v":355100},{"d":"2024-04-04","o":5.4,"h":5.47,"l":5.33,"c":5.37,"v":297900},{"d":"2024-04-05","o":5.35,"h":5.36,"l":5.16,"c":5.22,"v":267400},{"d":"2024-04-08","o":5.24,"h":5.28,"l":5.11,"c":5.16,"v":202900},{"d":"2024-04-09","o":5.16,"h":5.2,"l":5.11,"c":5.2,"v":198800},{"d":"2024-04-10","o":5.11,"h":5.15,"l":4.98,"c":5,"v":422600},{"d":"2024-04-11","o":5,"h":5.16,"l":4.93,"c":5.16,"v":173300},{"d":"2024-04-12","o":5.15,"h":5.15,"l":4.98,"c":5.02,"v":127700},{"d":"2024-04-15","o":5,"h":5.04,"l":4.92,"c":4.95,"v":253000},{"d":"2024-04-16","o":4.9,"h":4.97,"l":4.86,"c":4.93,"v":226800},{"d":"2024-04-17","o":4.97,"h":4.97,"l":4.81,"c":4.82,"v":141400},{"d":"2024-04-18","o":4.83,"h":4.96,"l":4.8,"c":4.84,"v":189300},{"d":"2024-04-19","o":4.82,"h":4.92,"l":4.82,"c":4.88,"v":121100},{"d":"2024-04-22","o":4.9,"h":4.99,"l":4.88,"c":4.96,"v":141400},{"d":"2024-04-23","o":4.95,"h":5.06,"l":4.95,"c":4.97,"v":110400},{"d":"2024-04-24","o":4.94,"h":5.03,"l":4.91,"c":4.98,"v":137300},{"d":"2024-04-25","o":4.93,"h":4.95,"l":4.88,"c":4.89,"v":108000},{"d":"2024-04-26","o":4.9,"h":4.92,"l":4.86,"c":4.87,"v":124800},{"d":"2024-04-29","o":4.88,"h":4.93,"l":4.88,"c":4.89,"v":187400},{"d":"2024-04-30","o":4.9,"h":4.9,"l":4.84,"c":4.87,"v":132400},{"d":"2024-05-01","o":4.86,"h":4.97,"l":4.86,"c":4.93,"v":128600},{"d":"2024-05-02","o":4.96,"h":4.96,"l":4.89,"c":4.91,"v":117600},{"d":"2024-05-03","o":4.98,"h":5.06,"l":4.95,"c":5.02,"v":178700},{"d":"2024-05-06","o":5.03,"h":5.2,"l":5.03,"c":5.15,"v":159200},{"d":"2024-05-07","o":5.16,"h":5.26,"l":5.14,"c":5.21,"v":182300},{"d":"2024-05-08","o":5.18,"h":5.22,"l":5.14,"c":5.18,"v":149400},{"d":"2024-05-09","o":5.24,"h":5.24,"l":5.14,"c":5.18,"v":256600},{"d":"2024-05-10","o":5.06,"h":5.11,"l":4.65,"c":5.08,"v":635400},{"d":"2024-05-13","o":5.08,"h":5.24,"l":5.07,"c":5.16,"v":233000},{"d":"2024-05-14","o":5.22,"h":5.38,"l":5.19,"c":5.29,"v":259800},{"d":"2024-05-15","o":5.3,"h":5.37,"l":5.15,"c":5.3,"v":442100},{"d":"2024-05-16","o":5.3,"h":5.41,"l":5.25,"c":5.38,"v":270300},{"d":"2024-05-17","o":5.41,"h":5.43,"l":5.31,"c":5.38,"v":206900},{"d":"2024-05-20","o":5.41,"h":5.54,"l":5.35,"c":5.51,"v":427600},{"d":"2024-05-21","o":5.51,"h":5.73,"l":5.49,"c":5.68,"v":648200},{"d":"2024-05-22","o":5.7,"h":5.73,"l":5.63,"c":5.66,"v":242000},{"d":"2024-05-23","o":5.66,"h":5.66,"l":5.51,"c":5.57,"v":153400},{"d":"2024-05-24","o":5.61,"h":5.62,"l":5.53,"c":5.55,"v":128000},{"d":"2024-05-28","o":5.64,"h":5.64,"l":5.51,"c":5.52,"v":196100},{"d":"2024-05-29","o":5.5,"h":5.55,"l":5.45,"c":5.52,"v":129100},{"d":"2024-05-30","o":5.55,"h":5.62,"l":5.45,"c":5.46,"v":352600},{"d":"2024-05-31","o":5.46,"h":5.59,"l":5.42,"c":5.58,"v":145500},{"d":"2024-06-03","o":5.6,"h":5.74,"l":5.51,"c":5.52,"v":454700},{"d":"2024-06-04","o":5.53,"h":5.57,"l":5.48,"c":5.49,"v":186100},{"d":"2024-06-05","o":5.52,"h":5.52,"l":5.29,"c":5.3,"v":179300},{"d":"2024-06-06","o":5.3,"h":5.35,"l":5.24,"c":5.3,"v":143500},{"d":"2024-06-07","o":5.27,"h":5.27,"l":5.09,"c":5.19,"v":195800},{"d":"2024-06-10","o":5.14,"h":5.24,"l":5.12,"c":5.21,"v":174600},{"d":"2024-06-11","o":5.17,"h":5.27,"l":5.14,"c":5.26,"v":104300},{"d":"2024-06-12","o":5.37,"h":5.43,"l":5.29,"c":5.33,"v":315500},{"d":"2024-06-13","o":5.31,"h":5.32,"l":5.22,"c":5.31,"v":101500},{"d":"2024-06-14","o":5.31,"h":5.31,"l":5.17,"c":5.2,"v":108000},{"d":"2024-06-17","o":5.25,"h":5.25,"l":5.05,"c":5.1,"v":350000},{"d":"2024-06-18","o":5.14,"h":5.21,"l":5.09,"c":5.16,"v":209200},{"d":"2024-06-20","o":5.19,"h":5.2,"l":5.04,"c":5.04,"v":79900},{"d":"2024-06-21","o":5.04,"h":5.07,"l":5,"c":5,"v":274500},{"d":"2024-06-24","o":5.04,"h":5.06,"l":4.96,"c":4.98,"v":151500},{"d":"2024-06-25","o":4.99,"h":4.99,"l":4.87,"c":4.93,"v":155500},{"d":"2024-06-26","o":4.87,"h":4.96,"l":4.86,"c":4.88,"v":164200},{"d":"2024-06-27","o":4.89,"h":4.91,"l":4.84,"c":4.9,"v":164400},{"d":"2024-06-28","o":4.9,"h":5.05,"l":4.86,"c":5.01,"v":612100},{"d":"2024-07-01","o":5.03,"h":5.1,"l":4.95,"c":4.98,"v":167700},{"d":"2024-07-02","o":4.99,"h":5.11,"l":4.96,"c":5.07,"v":121700},{"d":"2024-07-03","o":5.11,"h":5.19,"l":5.06,"c":5.16,"v":112300},{"d":"2024-07-05","o":5.17,"h":5.18,"l":5.05,"c":5.13,"v":150000},{"d":"2024-07-08","o":5.18,"h":5.28,"l":5.13,"c":5.24,"v":180400},{"d":"2024-07-09","o":5.24,"h":5.28,"l":5.13,"c":5.21,"v":124400},{"d":"2024-07-10","o":5.21,"h":5.27,"l":5.18,"c":5.26,"v":91600},{"d":"2024-07-11","o":5.32,"h":5.46,"l":5.32,"c":5.38,"v":304300},{"d":"2024-07-12","o":5.45,"h":5.53,"l":5.4,"c":5.42,"v":366700},{"d":"2024-07-15","o":5.43,"h":5.58,"l":5.4,"c":5.58,"v":543300},{"d":"2024-07-16","o":5.66,"h":5.7,"l":5.57,"c":5.6,"v":353900},{"d":"2024-07-17","o":5.6,"h":5.64,"l":5.42,"c":5.57,"v":418800},{"d":"2024-07-18","o":5.52,"h":5.61,"l":5.39,"c":5.41,"v":237200},{"d":"2024-07-19","o":5.42,"h":5.43,"l":5.29,"c":5.31,"v":198600},{"d":"2024-07-22","o":5.35,"h":5.51,"l":5.27,"c":5.51,"v":246100},{"d":"2024-07-23","o":5.51,"h":5.64,"l":5.47,"c":5.62,"v":254100},{"d":"2024-07-24","o":5.57,"h":5.61,"l":5.42,"c":5.42,"v":243900},{"d":"2024-07-25","o":5.42,"h":5.52,"l":5.32,"c":5.41,"v":370900},{"d":"2024-07-26","o":5.49,"h":5.5,"l":5.37,"c":5.42,"v":207100},{"d":"2024-07-29","o":5.44,"h":5.5,"l":5.33,"c":5.35,"v":188600},{"d":"2024-07-30","o":5.35,"h":5.38,"l":5.28,"c":5.35,"v":164800},{"d":"2024-07-31","o":5.4,"h":5.44,"l":5.33,"c":5.35,"v":382000},{"d":"2024-08-01","o":5.34,"h":5.37,"l":5.1,"c":5.13,"v":177800},{"d":"2024-08-02","o":5,"h":5.05,"l":4.87,"c":4.88,"v":532000},{"d":"2024-08-05","o":4.76,"h":4.76,"l":4.58,"c":4.67,"v":506000},{"d":"2024-08-06","o":4.71,"h":4.86,"l":4.64,"c":4.79,"v":266900},{"d":"2024-08-07","o":4.86,"h":4.91,"l":4.8,"c":4.81,"v":235900},{"d":"2024-08-08","o":4.9,"h":4.98,"l":4.78,"c":4.92,"v":285400},{"d":"2024-08-09","o":4.8,"h":4.8,"l":4.36,"c":4.58,"v":954800},{"d":"2024-08-12","o":4.52,"h":4.62,"l":4.35,"c":4.49,"v":676000},{"d":"2024-08-13","o":4.49,"h":4.54,"l":4.42,"c":4.48,"v":542800},{"d":"2024-08-14","o":4.53,"h":4.82,"l":4.5,"c":4.58,"v":456100},{"d":"2024-08-15","o":4.67,"h":4.74,"l":4.61,"c":4.67,"v":2194200},{"d":"2024-08-16","o":4.68,"h":4.79,"l":4.68,"c":4.75,"v":490900},{"d":"2024-08-19","o":4.76,"h":4.77,"l":4.7,"c":4.76,"v":306600},{"d":"2024-08-20","o":4.73,"h":4.8,"l":4.69,"c":4.76,"v":174700},{"d":"2024-08-21","o":4.8,"h":4.82,"l":4.73,"c":4.74,"v":181000},{"d":"2024-08-22","o":4.74,"h":4.76,"l":4.66,"c":4.67,"v":315600},{"d":"2024-08-23","o":4.7,"h":4.86,"l":4.67,"c":4.79,"v":261300},{"d":"2024-08-26","o":4.81,"h":4.81,"l":4.75,"c":4.77,"v":161100},{"d":"2024-08-27","o":4.75,"h":4.77,"l":4.72,"c":4.73,"v":212200},{"d":"2024-08-28","o":4.73,"h":4.78,"l":4.71,"c":4.74,"v":193400},{"d":"2024-08-29","o":4.78,"h":4.85,"l":4.75,"c":4.79,"v":117400},{"d":"2024-08-30","o":4.81,"h":4.83,"l":4.75,"c":4.81,"v":163300},{"d":"2024-09-03","o":4.71,"h":4.78,"l":4.68,"c":4.68,"v":358700},{"d":"2024-09-04","o":4.69,"h":4.77,"l":4.69,"c":4.7,"v":198800},{"d":"2024-09-05","o":4.72,"h":4.77,"l":4.69,"c":4.73,"v":216900},{"d":"2024-09-06","o":4.74,"h":4.76,"l":4.68,"c":4.69,"v":274500},{"d":"2024-09-09","o":4.67,"h":4.82,"l":4.67,"c":4.7,"v":244200},{"d":"2024-09-10","o":4.7,"h":4.8,"l":4.66,"c":4.7,"v":337800},{"d":"2024-09-11","o":4.67,"h":4.73,"l":4.6,"c":4.66,"v":437800},{"d":"2024-09-12","o":4.68,"h":4.79,"l":4.67,"c":4.75,"v":235400},{"d":"2024-09-13","o":4.78,"h":4.82,"l":4.76,"c":4.78,"v":124700},{"d":"2024-09-16","o":4.78,"h":4.8,"l":4.72,"c":4.75,"v":300300},{"d":"2024-09-17","o":4.76,"h":4.84,"l":4.76,"c":4.76,"v":187100},{"d":"2024-09-18","o":4.76,"h":4.81,"l":4.68,"c":4.69,"v":189400},{"d":"2024-09-19","o":4.78,"h":4.79,"l":4.67,"c":4.68,"v":343000},{"d":"2024-09-20","o":4.64,"h":4.69,"l":4.56,"c":4.58,"v":576400},{"d":"2024-09-23","o":4.58,"h":4.64,"l":4.56,"c":4.6,"v":293300},{"d":"2024-09-24","o":4.62,"h":4.78,"l":4.62,"c":4.76,"v":268100},{"d":"2024-09-25","o":4.75,"h":4.84,"l":4.73,"c":4.75,"v":248400},{"d":"2024-09-26","o":4.8,"h":4.81,"l":4.75,"c":4.76,"v":261000},{"d":"2024-09-27","o":4.8,"h":4.82,"l":4.73,"c":4.73,"v":341600},{"d":"2024-09-30","o":4.71,"h":4.75,"l":4.64,"c":4.66,"v":312100},{"d":"2024-10-01","o":4.63,"h":4.65,"l":4.41,"c":4.45,"v":569600},{"d":"2024-10-02","o":4.4,"h":4.59,"l":4.4,"c":4.42,"v":298900},{"d":"2024-10-03","o":4.44,"h":4.54,"l":4.44,"c":4.48,"v":306100},{"d":"2024-10-04","o":4.52,"h":4.61,"l":4.52,"c":4.53,"v":228700},{"d":"2024-10-07","o":4.51,"h":4.56,"l":4.47,"c":4.48,"v":315400},{"d":"2024-10-08","o":4.48,"h":4.62,"l":4.48,"c":4.55,"v":253500},{"d":"2024-10-09","o":4.76,"h":4.76,"l":4.54,"c":4.55,"v":283600},{"d":"2024-10-10","o":4.49,"h":4.59,"l":4.49,"c":4.52,"v":331000},{"d":"2024-10-11","o":4.52,"h":4.61,"l":4.52,"c":4.6,"v":295900},{"d":"2024-10-14","o":4.59,"h":4.71,"l":4.59,"c":4.59,"v":263000},{"d":"2024-10-15","o":4.6,"h":4.65,"l":4.52,"c":4.52,"v":284900},{"d":"2024-10-16","o":4.53,"h":4.7,"l":4.53,"c":4.66,"v":244100},{"d":"2024-10-17","o":4.66,"h":4.78,"l":4.66,"c":4.77,"v":160300},{"d":"2024-10-18","o":4.77,"h":4.77,"l":4.73,"c":4.73,"v":122400},{"d":"2024-10-21","o":4.9,"h":5.36,"l":4.79,"c":4.79,"v":388500},{"d":"2024-10-22","o":4.79,"h":4.79,"l":4.72,"c":4.73,"v":128500},{"d":"2024-10-23","o":4.71,"h":4.81,"l":4.71,"c":4.78,"v":229800},{"d":"2024-10-24","o":4.77,"h":4.81,"l":4.74,"c":4.74,"v":108400},{"d":"2024-10-25","o":4.74,"h":4.78,"l":4.74,"c":4.75,"v":175100},{"d":"2024-10-28","o":4.79,"h":4.83,"l":4.74,"c":4.74,"v":133500},{"d":"2024-10-29","o":4.71,"h":4.79,"l":4.71,"c":4.76,"v":98100},{"d":"2024-10-30","o":4.78,"h":4.8,"l":4.62,"c":4.62,"v":218600},{"d":"2024-10-31","o":4.62,"h":4.67,"l":4.52,"c":4.52,"v":362100},{"d":"2024-11-01","o":4.52,"h":4.67,"l":4.52,"c":4.59,"v":333900},{"d":"2024-11-04","o":4.58,"h":4.58,"l":4.34,"c":4.36,"v":503600},{"d":"2024-11-05","o":4.34,"h":4.47,"l":4.34,"c":4.46,"v":514800},{"d":"2024-11-06","o":4.69,"h":4.79,"l":4.63,"c":4.72,"v":454600},{"d":"2024-11-07","o":4.73,"h":4.78,"l":4.66,"c":4.68,"v":252500},{"d":"2024-11-08","o":4.68,"h":4.7,"l":4.64,"c":4.69,"v":145500},{"d":"2024-11-11","o":4.71,"h":4.76,"l":4.68,"c":4.73,"v":273100},{"d":"2024-11-12","o":4.24,"h":4.65,"l":4.14,"c":4.31,"v":1109100},{"d":"2024-11-13","o":4.34,"h":4.37,"l":4.22,"c":4.31,"v":487800},{"d":"2024-11-14","o":4.34,"h":4.46,"l":4.32,"c":4.37,"v":308600},{"d":"2024-11-15","o":4.38,"h":4.46,"l":4.36,"c":4.43,"v":299300},{"d":"2024-11-18","o":4.44,"h":4.56,"l":4.44,"c":4.51,"v":313500},{"d":"2024-11-19","o":4.51,"h":4.51,"l":4.42,"c":4.42,"v":297800},{"d":"2024-11-20","o":4.43,"h":4.48,"l":4.4,"c":4.45,"v":282700},{"d":"2024-11-21","o":4.46,"h":4.54,"l":4.46,"c":4.53,"v":131300},{"d":"2024-11-22","o":4.54,"h":4.6,"l":4.52,"c":4.56,"v":137100},{"d":"2024-11-25","o":4.56,"h":4.66,"l":4.55,"c":4.58,"v":155200},{"d":"2024-11-26","o":4.59,"h":4.6,"l":4.5,"c":4.5,"v":126200},{"d":"2024-11-27","o":4.51,"h":4.54,"l":4.49,"c":4.49,"v":248300},{"d":"2024-11-29","o":4.52,"h":4.58,"l":4.51,"c":4.55,"v":129400},{"d":"2024-12-02","o":4.57,"h":4.57,"l":4.42,"c":4.42,"v":448600},{"d":"2024-12-03","o":4.44,"h":4.5,"l":4.38,"c":4.47,"v":326400},{"d":"2024-12-04","o":4.49,"h":4.55,"l":4.47,"c":4.52,"v":199700},{"d":"2024-12-05","o":4.51,"h":4.56,"l":4.5,"c":4.56,"v":133900},{"d":"2024-12-06","o":4.59,"h":4.59,"l":4.47,"c":4.53,"v":174700},{"d":"2024-12-09","o":4.53,"h":4.59,"l":4.5,"c":4.5,"v":162200},{"d":"2024-12-10","o":4.51,"h":4.51,"l":4.43,"c":4.44,"v":258500},{"d":"2024-12-11","o":4.44,"h":4.54,"l":4.42,"c":4.53,"v":481800},{"d":"2024-12-12","o":4.53,"h":4.57,"l":4.49,"c":4.5,"v":251300},{"d":"2024-12-13","o":4.5,"h":4.52,"l":4.43,"c":4.48,"v":182200},{"d":"2024-12-16","o":4.46,"h":4.51,"l":4.45,"c":4.49,"v":164300},{"d":"2024-12-17","o":4.45,"h":4.51,"l":4.44,"c":4.5,"v":150300},{"d":"2024-12-18","o":4.52,"h":4.54,"l":4.29,"c":4.31,"v":265300},{"d":"2024-12-19","o":4.33,"h":4.42,"l":4.3,"c":4.31,"v":304100},{"d":"2024-12-20","o":4.26,"h":4.51,"l":4.26,"c":4.42,"v":845300},{"d":"2024-12-23","o":4.42,"h":4.51,"l":4.42,"c":4.45,"v":230100},{"d":"2024-12-24","o":4.47,"h":4.53,"l":4.45,"c":4.51,"v":98000},{"d":"2024-12-26","o":4.49,"h":4.53,"l":4.43,"c":4.44,"v":147000},{"d":"2024-12-27","o":4.44,"h":4.47,"l":4.34,"c":4.37,"v":132600},{"d":"2024-12-30","o":4.35,"h":4.36,"l":4.25,"c":4.33,"v":122800},{"d":"2024-12-31","o":4.36,"h":4.39,"l":4.31,"c":4.34,"v":208900},{"d":"2025-01-02","o":4.37,"h":4.48,"l":4.33,"c":4.35,"v":188100},{"d":"2025-01-03","o":4.38,"h":4.38,"l":4.31,"c":4.32,"v":144600},{"d":"2025-01-06","o":4.35,"h":4.39,"l":4.33,"c":4.34,"v":127200},{"d":"2025-01-07","o":4.37,"h":4.39,"l":4.26,"c":4.32,"v":163400},{"d":"2025-01-08","o":4.31,"h":4.31,"l":4.25,"c":4.26,"v":160100},{"d":"2025-01-10","o":4.23,"h":4.24,"l":4.16,"c":4.22,"v":176100},{"d":"2025-01-13","o":4.2,"h":4.32,"l":4.17,"c":4.32,"v":183600},{"d":"2025-01-14","o":4.36,"h":4.38,"l":4.29,"c":4.33,"v":90400},{"d":"2025-01-15","o":4.4,"h":4.44,"l":4.36,"c":4.37,"v":152600},{"d":"2025-01-16","o":4.35,"h":4.41,"l":4.31,"c":4.37,"v":120700},{"d":"2025-01-17","o":4.4,"h":4.45,"l":4.34,"c":4.39,"v":207400},{"d":"2025-01-21","o":4.43,"h":4.45,"l":4.36,"c":4.44,"v":151800},{"d":"2025-01-22","o":4.45,"h":4.49,"l":4.39,"c":4.43,"v":217600},{"d":"2025-01-23","o":4.41,"h":4.42,"l":4.33,"c":4.37,"v":116600},{"d":"2025-01-24","o":4.36,"h":4.38,"l":4.33,"c":4.35,"v":130100},{"d":"2025-01-27","o":4.34,"h":4.41,"l":4.32,"c":4.32,"v":125200},{"d":"2025-01-28","o":4.34,"h":4.35,"l":4.28,"c":4.3,"v":133700},{"d":"2025-01-29","o":4.29,"h":4.3,"l":4.24,"c":4.3,"v":120600},{"d":"2025-01-30","o":4.32,"h":4.45,"l":4.31,"c":4.38,"v":135500},{"d":"2025-01-31","o":4.4,"h":4.53,"l":4.35,"c":4.36,"v":138300},{"d":"2025-02-03","o":4.27,"h":4.33,"l":4.22,"c":4.24,"v":123000},{"d":"2025-02-04","o":4.24,"h":4.34,"l":4.24,"c":4.3,"v":110800},{"d":"2025-02-05","o":4.31,"h":4.36,"l":4.28,"c":4.35,"v":186500},{"d":"2025-02-06","o":4.38,"h":4.38,"l":4.28,"c":4.3,"v":113900},{"d":"2025-02-07","o":4.29,"h":4.35,"l":4.22,"c":4.26,"v":149500},{"d":"2025-02-10","o":4.26,"h":4.32,"l":4.22,"c":4.25,"v":179200},{"d":"2025-02-11","o":4.23,"h":4.29,"l":4.21,"c":4.25,"v":67400},{"d":"2025-02-12","o":4.25,"h":4.29,"l":4.18,"c":4.22,"v":90900},{"d":"2025-02-13","o":4.22,"h":4.36,"l":4.2,"c":4.34,"v":143100},{"d":"2025-02-14","o":4.37,"h":4.41,"l":4.34,"c":4.35,"v":104300},{"d":"2025-02-18","o":4.33,"h":4.41,"l":4.3,"c":4.38,"v":93200},{"d":"2025-02-19","o":4.36,"h":4.4,"l":4.31,"c":4.4,"v":63900},{"d":"2025-02-20","o":4.37,"h":4.39,"l":4.32,"c":4.34,"v":56400},{"d":"2025-02-21","o":4.38,"h":4.39,"l":4.21,"c":4.21,"v":113100},{"d":"2025-02-24","o":4.26,"h":4.26,"l":4.17,"c":4.23,"v":222100},{"d":"2025-02-25","o":4.22,"h":4.25,"l":4.17,"c":4.19,"v":111800},{"d":"2025-02-26","o":4.18,"h":4.25,"l":4.18,"c":4.24,"v":69400},{"d":"2025-02-27","o":4.24,"h":4.25,"l":4.16,"c":4.16,"v":138200},{"d":"2025-02-28","o":4.19,"h":4.21,"l":4.14,"c":4.2,"v":127200},{"d":"2025-03-03","o":4.2,"h":4.2,"l":3.97,"c":3.99,"v":426500},{"d":"2025-03-04","o":3.94,"h":4,"l":3.88,"c":3.94,"v":321600},{"d":"2025-03-05","o":3.94,"h":3.99,"l":3.91,"c":3.98,"v":245300},{"d":"2025-03-06","o":3.94,"h":4.11,"l":3.92,"c":4.09,"v":210800},{"d":"2025-03-07","o":4.07,"h":4.22,"l":4.04,"c":4.19,"v":291000},{"d":"2025-03-10","o":4.15,"h":4.25,"l":4.15,"c":4.19,"v":315500},{"d":"2025-03-11","o":4.22,"h":4.26,"l":4.2,"c":4.23,"v":141400},{"d":"2025-03-12","o":4.24,"h":4.26,"l":4.15,"c":4.22,"v":185900},{"d":"2025-03-13","o":4.24,"h":4.24,"l":3.56,"c":3.61,"v":1158200},{"d":"2025-03-14","o":3.64,"h":3.68,"l":3.42,"c":3.58,"v":529000},{"d":"2025-03-17","o":3.61,"h":3.61,"l":3.48,"c":3.51,"v":319600},{"d":"2025-03-18","o":3.5,"h":3.5,"l":3.42,"c":3.44,"v":251200},{"d":"2025-03-19","o":3.44,"h":3.49,"l":3.38,"c":3.48,"v":243700},{"d":"2025-03-20","o":3.48,"h":3.49,"l":3.4,"c":3.45,"v":312000},{"d":"2025-03-21","o":3.43,"h":3.44,"l":3.37,"c":3.42,"v":458300},{"d":"2025-03-24","o":3.48,"h":3.48,"l":3.39,"c":3.4,"v":315500},{"d":"2025-03-25","o":3.4,"h":3.4,"l":3.34,"c":3.36,"v":181300},{"d":"2025-03-26","o":3.37,"h":3.42,"l":3.33,"c":3.34,"v":130500},{"d":"2025-03-27","o":3.35,"h":3.36,"l":3.28,"c":3.36,"v":233200},{"d":"2025-03-28","o":3.36,"h":3.38,"l":3.29,"c":3.31,"v":134100},{"d":"2025-03-31","o":3.29,"h":3.29,"l":3.19,"c":3.2,"v":230200},{"d":"2025-04-01","o":3.19,"h":3.4,"l":3.14,"c":3.36,"v":603200},{"d":"2025-04-02","o":3.31,"h":3.43,"l":3.3,"c":3.35,"v":307800},{"d":"2025-04-03","o":3.18,"h":3.24,"l":3.04,"c":3.04,"v":306100},{"d":"2025-04-04","o":3,"h":3.01,"l":2.76,"c":2.95,"v":758100},{"d":"2025-04-07","o":2.87,"h":3.2,"l":2.84,"c":3,"v":656200},{"d":"2025-04-08","o":3.05,"h":3.18,"l":2.9,"c":2.94,"v":421900},{"d":"2025-04-09","o":2.92,"h":3.09,"l":2.85,"c":2.99,"v":325000},{"d":"2025-04-10","o":2.93,"h":2.97,"l":2.77,"c":2.84,"v":490100},{"d":"2025-04-11","o":2.82,"h":2.93,"l":2.7,"c":2.91,"v":1169200},{"d":"2025-04-14","o":3,"h":3.14,"l":2.99,"c":3.02,"v":312600},{"d":"2025-04-15","o":3.02,"h":3.13,"l":3,"c":3.01,"v":149700},{"d":"2025-04-16","o":2.98,"h":3.02,"l":2.91,"c":2.94,"v":157200},{"d":"2025-04-17","o":2.94,"h":2.96,"l":2.87,"c":2.89,"v":180600},{"d":"2025-04-21","o":2.88,"h":2.93,"l":2.8,"c":2.92,"v":267700},{"d":"2025-04-22","o":2.95,"h":2.99,"l":2.9,"c":2.93,"v":189800},{"d":"2025-04-23","o":2.98,"h":3.04,"l":2.97,"c":2.98,"v":157600},{"d":"2025-04-24","o":3.02,"h":3.09,"l":2.97,"c":3.07,"v":172200},{"d":"2025-04-25","o":3.03,"h":3.23,"l":3.03,"c":3.13,"v":294000},{"d":"2025-04-28","o":3.17,"h":3.17,"l":3.06,"c":3.08,"v":216800},{"d":"2025-04-29","o":3.08,"h":3.14,"l":3.04,"c":3.13,"v":194400},{"d":"2025-04-30","o":3.09,"h":3.1,"l":3.03,"c":3.09,"v":154700},{"d":"2025-05-01","o":3.11,"h":3.16,"l":3.04,"c":3.15,"v":208300},{"d":"2025-05-02","o":3.17,"h":3.21,"l":3.14,"c":3.16,"v":180000},{"d":"2025-05-05","o":3.16,"h":3.16,"l":3.06,"c":3.07,"v":117100},{"d":"2025-05-06","o":3.03,"h":3.11,"l":2.99,"c":3.08,"v":151500},{"d":"2025-05-07","o":3.08,"h":3.13,"l":3.03,"c":3.07,"v":126600},{"d":"2025-05-08","o":3.59,"h":3.65,"l":3.32,"c":3.54,"v":1115000},{"d":"2025-05-09","o":3.53,"h":3.82,"l":3.53,"c":3.77,"v":455500},{"d":"2025-05-12","o":3.85,"h":3.94,"l":3.78,"c":3.89,"v":604100},{"d":"2025-05-13","o":3.92,"h":3.99,"l":3.86,"c":3.88,"v":258800},{"d":"2025-05-14","o":3.86,"h":3.86,"l":3.7,"c":3.73,"v":283100},{"d":"2025-05-15","o":3.71,"h":3.76,"l":3.68,"c":3.71,"v":148000},{"d":"2025-05-16","o":3.71,"h":3.76,"l":3.66,"c":3.72,"v":216100},{"d":"2025-05-19","o":3.69,"h":3.79,"l":3.59,"c":3.77,"v":247700},{"d":"2025-05-20","o":3.76,"h":3.87,"l":3.76,"c":3.82,"v":216800},{"d":"2025-05-21","o":3.78,"h":3.83,"l":3.75,"c":3.78,"v":175900},{"d":"2025-05-22","o":3.8,"h":3.86,"l":3.66,"c":3.67,"v":225300},{"d":"2025-05-23","o":3.61,"h":3.76,"l":3.58,"c":3.74,"v":178500},{"d":"2025-05-27","o":3.85,"h":3.92,"l":3.79,"c":3.86,"v":160200},{"d":"2025-05-28","o":3.86,"h":3.86,"l":3.79,"c":3.83,"v":117900},{"d":"2025-05-29","o":3.87,"h":3.87,"l":3.81,"c":3.83,"v":67100},{"d":"2025-05-30","o":3.83,"h":3.83,"l":3.71,"c":3.73,"v":230600},{"d":"2025-06-02","o":3.74,"h":3.77,"l":3.69,"c":3.71,"v":271200},{"d":"2025-06-03","o":3.73,"h":3.82,"l":3.71,"c":3.77,"v":193500},{"d":"2025-06-04","o":3.77,"h":3.81,"l":3.71,"c":3.72,"v":90300},{"d":"2025-06-05","o":3.73,"h":3.79,"l":3.7,"c":3.75,"v":99500},{"d":"2025-06-06","o":3.81,"h":3.87,"l":3.78,"c":3.83,"v":102800},{"d":"2025-06-09","o":3.84,"h":3.91,"l":3.79,"c":3.82,"v":160400},{"d":"2025-06-10","o":3.83,"h":3.86,"l":3.79,"c":3.83,"v":144400},{"d":"2025-06-11","o":3.86,"h":3.88,"l":3.8,"c":3.82,"v":381400},{"d":"2025-06-12","o":3.78,"h":3.86,"l":3.77,"c":3.81,"v":184800},{"d":"2025-06-13","o":3.86,"h":3.87,"l":3.68,"c":3.68,"v":170800},{"d":"2025-06-16","o":3.69,"h":3.77,"l":3.68,"c":3.72,"v":122800},{"d":"2025-06-17","o":3.68,"h":3.74,"l":3.67,"c":3.68,"v":145500},{"d":"2025-06-18","o":3.66,"h":3.72,"l":3.6,"c":3.66,"v":161000},{"d":"2025-06-20","o":3.69,"h":3.75,"l":3.58,"c":3.58,"v":255200},{"d":"2025-06-23","o":3.57,"h":3.64,"l":3.55,"c":3.61,"v":124000},{"d":"2025-06-24","o":3.63,"h":3.66,"l":3.6,"c":3.65,"v":137300},{"d":"2025-06-25","o":3.64,"h":3.64,"l":3.55,"c":3.56,"v":135000},{"d":"2025-06-26","o":3.56,"h":3.79,"l":3.56,"c":3.62,"v":135600},{"d":"2025-06-27","o":3.62,"h":3.69,"l":3.6,"c":3.69,"v":349700},{"d":"2025-06-30","o":3.71,"h":3.71,"l":3.57,"c":3.58,"v":117800},{"d":"2025-07-01","o":3.55,"h":3.73,"l":3.52,"c":3.67,"v":156800},{"d":"2025-07-02","o":3.68,"h":3.74,"l":3.68,"c":3.74,"v":102000},{"d":"2025-07-03","o":3.76,"h":3.78,"l":3.72,"c":3.74,"v":66800},{"d":"2025-07-07","o":3.71,"h":3.76,"l":3.68,"c":3.69,"v":144500},{"d":"2025-07-08","o":3.71,"h":3.82,"l":3.71,"c":3.79,"v":201300},{"d":"2025-07-09","o":3.79,"h":3.89,"l":3.78,"c":3.81,"v":167400},{"d":"2025-07-10","o":3.79,"h":3.91,"l":3.79,"c":3.84,"v":247200},{"d":"2025-07-11","o":3.84,"h":4.02,"l":3.82,"c":3.97,"v":375500},{"d":"2025-07-14","o":3.97,"h":3.97,"l":3.74,"c":3.77,"v":328100},{"d":"2025-07-15","o":3.78,"h":3.8,"l":3.64,"c":3.66,"v":234400},{"d":"2025-07-16","o":3.69,"h":3.76,"l":3.62,"c":3.76,"v":177000},{"d":"2025-07-17","o":3.76,"h":3.82,"l":3.75,"c":3.76,"v":120200},{"d":"2025-07-18","o":3.79,"h":3.79,"l":3.67,"c":3.7,"v":115000},{"d":"2025-07-21","o":3.71,"h":3.79,"l":3.63,"c":3.64,"v":106700},{"d":"2025-07-22","o":3.67,"h":3.72,"l":3.64,"c":3.69,"v":98600},{"d":"2025-07-23","o":3.73,"h":3.8,"l":3.69,"c":3.79,"v":116100},{"d":"2025-07-24","o":3.77,"h":3.86,"l":3.77,"c":3.78,"v":110200},{"d":"2025-07-25","o":3.8,"h":3.81,"l":3.73,"c":3.77,"v":143900},{"d":"2025-07-28","o":3.79,"h":3.83,"l":3.75,"c":3.82,"v":160300},{"d":"2025-07-29","o":3.84,"h":3.88,"l":3.71,"c":3.74,"v":134900},{"d":"2025-07-30","o":3.77,"h":3.8,"l":3.58,"c":3.61,"v":226100},{"d":"2025-07-31","o":3.59,"h":3.64,"l":3.52,"c":3.54,"v":118000},{"d":"2025-08-01","o":3.5,"h":3.52,"l":3.36,"c":3.43,"v":222500},{"d":"2025-08-04","o":3.43,"h":3.56,"l":3.43,"c":3.56,"v":138800},{"d":"2025-08-05","o":3.56,"h":3.65,"l":3.56,"c":3.59,"v":127500},{"d":"2025-08-06","o":3.57,"h":3.69,"l":3.12,"c":3.26,"v":716300},{"d":"2025-08-07","o":3.28,"h":3.35,"l":3.18,"c":3.33,"v":310900},{"d":"2025-08-08","o":3.35,"h":3.36,"l":3.23,"c":3.25,"v":282300},{"d":"2025-08-11","o":3.25,"h":3.29,"l":3.24,"c":3.29,"v":175000},{"d":"2025-08-12","o":3.32,"h":3.49,"l":3.28,"c":3.34,"v":414500},{"d":"2025-08-13","o":3.34,"h":3.5,"l":3.32,"c":3.44,"v":285300},{"d":"2025-08-14","o":3.41,"h":3.46,"l":3.37,"c":3.37,"v":288700},{"d":"2025-08-15","o":3.38,"h":3.41,"l":3.34,"c":3.34,"v":376800},{"d":"2025-08-18","o":3.33,"h":3.39,"l":3.3,"c":3.3,"v":140600},{"d":"2025-08-19","o":3.31,"h":3.35,"l":3.21,"c":3.25,"v":170800},{"d":"2025-08-20","o":3.27,"h":3.29,"l":3.21,"c":3.24,"v":106100},{"d":"2025-08-21","o":3.24,"h":3.27,"l":3.17,"c":3.26,"v":159300},{"d":"2025-08-22","o":3.26,"h":3.39,"l":3.26,"c":3.34,"v":240400},{"d":"2025-08-25","o":3.33,"h":3.33,"l":3.25,"c":3.25,"v":115200},{"d":"2025-08-26","o":3.24,"h":3.33,"l":3.24,"c":3.29,"v":107800},{"d":"2025-08-27","o":3.29,"h":3.32,"l":3.26,"c":3.29,"v":109100},{"d":"2025-08-28","o":3.31,"h":3.35,"l":3.24,"c":3.28,"v":109100},{"d":"2025-08-29","o":3.28,"h":3.44,"l":3.24,"c":3.41,"v":285100},{"d":"2025-09-02","o":3.36,"h":3.51,"l":3.32,"c":3.33,"v":221000},{"d":"2025-09-03","o":3.31,"h":3.35,"l":3.23,"c":3.24,"v":174300},{"d":"2025-09-04","o":3.23,"h":3.35,"l":3.21,"c":3.34,"v":141300},{"d":"2025-09-05","o":3.34,"h":3.37,"l":3.29,"c":3.3,"v":88000},{"d":"2025-09-08","o":3.32,"h":3.4,"l":3.32,"c":3.38,"v":242800},{"d":"2025-09-09","o":3.36,"h":3.38,"l":3.2,"c":3.2,"v":198500},{"d":"2025-09-10","o":3.19,"h":3.23,"l":3.15,"c":3.15,"v":134600},{"d":"2025-09-11","o":3.13,"h":3.29,"l":3.13,"c":3.26,"v":157600},{"d":"2025-09-12","o":3.27,"h":3.35,"l":3.25,"c":3.29,"v":584400},{"d":"2025-09-15","o":3.31,"h":3.42,"l":3.29,"c":3.36,"v":233900},{"d":"2025-09-16","o":3.37,"h":3.43,"l":3.36,"c":3.4,"v":213000},{"d":"2025-09-17","o":3.4,"h":3.46,"l":3.3,"c":3.31,"v":157300},{"d":"2025-09-18","o":3.32,"h":3.44,"l":3.32,"c":3.4,"v":185800},{"d":"2025-09-19","o":3.4,"h":3.44,"l":3.27,"c":3.31,"v":386700},{"d":"2025-09-22","o":3.3,"h":3.36,"l":3.23,"c":3.32,"v":182400},{"d":"2025-09-23","o":3.35,"h":3.38,"l":3.25,"c":3.28,"v":106200},{"d":"2025-09-24","o":3.3,"h":3.35,"l":3.28,"c":3.34,"v":102400},{"d":"2025-09-25","o":3.3,"h":3.3,"l":3.23,"c":3.25,"v":102600},{"d":"2025-09-26","o":3.25,"h":3.32,"l":3.25,"c":3.29,"v":90200},{"d":"2025-09-29","o":3.3,"h":3.31,"l":3.24,"c":3.25,"v":109300},{"d":"2025-09-30","o":3.24,"h":3.29,"l":3.15,"c":3.25,"v":163200},{"d":"2025-10-01","o":3.23,"h":3.33,"l":3.2,"c":3.27,"v":154300},{"d":"2025-10-02","o":3.28,"h":3.29,"l":3.18,"c":3.2,"v":119200},{"d":"2025-10-03","o":3.22,"h":3.34,"l":3.22,"c":3.29,"v":93600},{"d":"2025-10-06","o":3.32,"h":3.37,"l":3.3,"c":3.35,"v":128400},{"d":"2025-10-07","o":3.35,"h":3.39,"l":3.34,"c":3.36,"v":76300},{"d":"2025-10-08","o":3.37,"h":3.43,"l":3.36,"c":3.4,"v":96200},{"d":"2025-10-09","o":3.4,"h":3.49,"l":3.4,"c":3.44,"v":159400},{"d":"2025-10-10","o":3.45,"h":3.49,"l":3.32,"c":3.36,"v":174500},{"d":"2025-10-13","o":3.39,"h":3.43,"l":3.38,"c":3.41,"v":131500},{"d":"2025-10-14","o":3.37,"h":3.48,"l":3.37,"c":3.42,"v":96200},{"d":"2025-10-15","o":3.43,"h":3.49,"l":3.42,"c":3.45,"v":110400},{"d":"2025-10-16","o":3.47,"h":3.72,"l":3.47,"c":3.62,"v":384700},{"d":"2025-10-17","o":3.59,"h":3.62,"l":3.46,"c":3.49,"v":267700},{"d":"2025-10-20","o":3.54,"h":3.6,"l":3.53,"c":3.55,"v":218900},{"d":"2025-10-21","o":3.56,"h":3.62,"l":3.55,"c":3.56,"v":117500},{"d":"2025-10-22","o":3.55,"h":3.6,"l":3.44,"c":3.5,"v":124100},{"d":"2025-10-23","o":3.52,"h":3.59,"l":3.5,"c":3.57,"v":78600},{"d":"2025-10-24","o":3.61,"h":3.61,"l":3.5,"c":3.55,"v":126800},{"d":"2025-10-27","o":3.53,"h":3.55,"l":3.42,"c":3.44,"v":134800},{"d":"2025-10-28","o":3.44,"h":3.49,"l":3.38,"c":3.42,"v":136500},{"d":"2025-10-29","o":3.42,"h":3.5,"l":3.3,"c":3.32,"v":135900},{"d":"2025-10-30","o":3.31,"h":3.35,"l":3.3,"c":3.34,"v":83000},{"d":"2025-10-31","o":3.36,"h":3.5,"l":3.31,"c":3.47,"v":340900},{"d":"2025-11-03","o":3.45,"h":3.5,"l":3.24,"c":3.26,"v":221500},{"d":"2025-11-04","o":3.25,"h":3.33,"l":3.24,"c":3.28,"v":117900},{"d":"2025-11-05","o":3.42,"h":3.71,"l":3.4,"c":3.62,"v":616700},{"d":"2025-11-06","o":3.62,"h":3.72,"l":3.57,"c":3.58,"v":322000},{"d":"2025-11-07","o":3.58,"h":3.59,"l":3.45,"c":3.56,"v":273100},{"d":"2025-11-10","o":3.58,"h":3.66,"l":3.5,"c":3.65,"v":290600},{"d":"2025-11-11","o":3.68,"h":3.74,"l":3.67,"c":3.71,"v":195800},{"d":"2025-11-12","o":3.71,"h":3.77,"l":3.61,"c":3.63,"v":203000},{"d":"2025-11-13","o":3.63,"h":3.75,"l":3.59,"c":3.65,"v":364800},{"d":"2025-11-14","o":3.65,"h":3.73,"l":3.52,"c":3.67,"v":257700},{"d":"2025-11-17","o":3.65,"h":3.66,"l":3.49,"c":3.5,"v":118900},{"d":"2025-11-18","o":3.47,"h":3.51,"l":3.45,"c":3.45,"v":127500},{"d":"2025-11-19","o":3.45,"h":3.54,"l":3.43,"c":3.5,"v":230800},{"d":"2025-11-20","o":3.54,"h":3.61,"l":3.45,"c":3.49,"v":227200},{"d":"2025-11-21","o":3.5,"h":3.64,"l":3.48,"c":3.58,"v":212300},{"d":"2025-11-24","o":3.6,"h":3.69,"l":3.59,"c":3.6,"v":98100},{"d":"2025-11-25","o":3.63,"h":3.74,"l":3.63,"c":3.68,"v":163000},{"d":"2025-11-26","o":3.65,"h":3.72,"l":3.64,"c":3.7,"v":192400},{"d":"2025-11-28","o":3.69,"h":3.75,"l":3.66,"c":3.74,"v":117600},{"d":"2025-12-01","o":3.71,"h":3.92,"l":3.68,"c":3.85,"v":234300},{"d":"2025-12-02","o":3.84,"h":3.96,"l":3.81,"c":3.86,"v":596200},{"d":"2025-12-03","o":3.86,"h":3.97,"l":3.81,"c":3.96,"v":222400},{"d":"2025-12-04","o":3.93,"h":3.97,"l":3.8,"c":3.83,"v":144000},{"d":"2025-12-05","o":3.84,"h":3.84,"l":3.68,"c":3.7,"v":187700},{"d":"2025-12-08","o":3.72,"h":3.84,"l":3.69,"c":3.73,"v":197400},{"d":"2025-12-09","o":3.74,"h":3.8,"l":3.74,"c":3.76,"v":92600},{"d":"2025-12-10","o":3.76,"h":3.85,"l":3.74,"c":3.8,"v":561600},{"d":"2025-12-11","o":3.82,"h":3.85,"l":3.8,"c":3.81,"v":168900},{"d":"2025-12-12","o":3.81,"h":3.87,"l":3.8,"c":3.85,"v":234700},{"d":"2025-12-15","o":3.86,"h":3.88,"l":3.74,"c":3.78,"v":131200},{"d":"2025-12-16","o":3.78,"h":3.86,"l":3.75,"c":3.83,"v":440000},{"d":"2025-12-17","o":3.82,"h":3.87,"l":3.68,"c":3.71,"v":151900},{"d":"2025-12-18","o":3.72,"h":3.77,"l":3.71,"c":3.73,"v":152200},{"d":"2025-12-19","o":3.72,"h":3.75,"l":3.66,"c":3.7,"v":174000},{"d":"2025-12-22","o":3.7,"h":3.77,"l":3.7,"c":3.73,"v":74200},{"d":"2025-12-23","o":3.67,"h":3.71,"l":3.62,"c":3.67,"v":154600},{"d":"2025-12-24","o":3.67,"h":4.07,"l":3.67,"c":3.8,"v":121800},{"d":"2025-12-26","o":3.79,"h":3.81,"l":3.73,"c":3.73,"v":253800},{"d":"2025-12-29","o":3.73,"h":3.75,"l":3.69,"c":3.73,"v":77700},{"d":"2025-12-30","o":3.72,"h":3.77,"l":3.72,"c":3.73,"v":88100},{"d":"2025-12-31","o":3.73,"h":3.76,"l":3.68,"c":3.74,"v":124000},{"d":"2026-01-02","o":3.76,"h":3.79,"l":3.72,"c":3.74,"v":174000},{"d":"2026-01-05","o":3.73,"h":3.78,"l":3.63,"c":3.63,"v":79600},{"d":"2026-01-06","o":3.65,"h":3.74,"l":3.64,"c":3.72,"v":134800},{"d":"2026-01-07","o":3.71,"h":3.72,"l":3.49,"c":3.55,"v":249100},{"d":"2026-01-08","o":3.54,"h":3.67,"l":3.5,"c":3.64,"v":167300},{"d":"2026-01-09","o":3.65,"h":3.79,"l":3.6,"c":3.76,"v":194700},{"d":"2026-01-12","o":3.75,"h":3.94,"l":3.73,"c":3.9,"v":247300},{"d":"2026-01-13","o":3.9,"h":3.95,"l":3.79,"c":3.83,"v":265600},{"d":"2026-01-14","o":3.83,"h":3.93,"l":3.81,"c":3.82,"v":175300},{"d":"2026-01-15","o":3.84,"h":3.84,"l":3.74,"c":3.77,"v":164700},{"d":"2026-01-16","o":3.77,"h":3.84,"l":3.7,"c":3.81,"v":120500},{"d":"2026-01-20","o":3.77,"h":3.95,"l":3.77,"c":3.93,"v":199300},{"d":"2026-01-21","o":3.94,"h":4.05,"l":3.94,"c":4,"v":263000},{"d":"2026-01-22","o":4,"h":4.04,"l":3.96,"c":4.01,"v":173600},{"d":"2026-01-23","o":4,"h":4.05,"l":3.92,"c":3.96,"v":138600},{"d":"2026-01-26","o":3.96,"h":3.98,"l":3.9,"c":3.94,"v":87800},{"d":"2026-01-27","o":3.93,"h":3.96,"l":3.9,"c":3.93,"v":67100},{"d":"2026-01-28","o":3.93,"h":3.95,"l":3.82,"c":3.83,"v":73700},{"d":"2026-01-29","o":3.83,"h":3.99,"l":3.83,"c":3.94,"v":286600},{"d":"2026-01-30","o":3.9,"h":4,"l":3.87,"c":3.98,"v":263800},{"d":"2026-02-02","o":3.99,"h":4.1,"l":3.97,"c":4.07,"v":246800},{"d":"2026-02-03","o":4.09,"h":4.11,"l":3.97,"c":3.98,"v":187100},{"d":"2026-02-04","o":4,"h":4.11,"l":3.97,"c":4.04,"v":227800},{"d":"2026-02-05","o":4,"h":4.1,"l":3.96,"c":3.99,"v":489000},{"d":"2026-02-06","o":4.03,"h":4.27,"l":4.03,"c":4.2,"v":470300},{"d":"2026-02-09","o":4.22,"h":4.29,"l":4.15,"c":4.15,"v":199700},{"d":"2026-02-10","o":4.18,"h":4.25,"l":4.11,"c":4.11,"v":224300},{"d":"2026-02-11","o":4.11,"h":4.15,"l":3.94,"c":4.06,"v":213700},{"d":"2026-02-12","o":4.08,"h":4.08,"l":3.89,"c":3.97,"v":178300},{"d":"2026-02-13","o":3.95,"h":4.1,"l":3.94,"c":4.01,"v":125500},{"d":"2026-02-17","o":4.02,"h":4.04,"l":3.93,"c":4,"v":126500},{"d":"2026-02-18","o":4,"h":4.08,"l":4,"c":4.06,"v":171000},{"d":"2026-02-19","o":4.05,"h":4.15,"l":4.03,"c":4.12,"v":251100},{"d":"2026-02-20","o":4.13,"h":4.23,"l":4.07,"c":4.16,"v":275300},{"d":"2026-02-23","o":4.12,"h":4.17,"l":4.02,"c":4.04,"v":232300},{"d":"2026-02-24","o":4.05,"h":4.1,"l":4,"c":4.03,"v":198500},{"d":"2026-02-25","o":4.05,"h":4.08,"l":3.99,"c":4.07,"v":64700},{"d":"2026-02-26","o":4.06,"h":4.2,"l":4.03,"c":4.18,"v":195600},{"d":"2026-02-27","o":4.15,"h":4.32,"l":4.12,"c":4.19,"v":232400},{"d":"2026-03-02","o":4.13,"h":4.16,"l":4.02,"c":4.13,"v":357500},{"d":"2026-03-03","o":4.05,"h":4.2,"l":3.98,"c":4.13,"v":372600},{"d":"2026-03-04","o":4.15,"h":4.26,"l":4.15,"c":4.19,"v":257900},{"d":"2026-03-05","o":4.15,"h":4.21,"l":4.12,"c":4.12,"v":96100},{"d":"2026-03-06","o":4.04,"h":4.14,"l":3.97,"c":4.08,"v":210000},{"d":"2026-03-09","o":4.02,"h":4.12,"l":3.84,"c":4.11,"v":486700},{"d":"2026-03-10","o":4.06,"h":4.26,"l":4.05,"c":4.15,"v":159200},{"d":"2026-03-11","o":4.56,"h":5.1,"l":4.5,"c":5,"v":2766200},{"d":"2026-03-12","o":5.05,"h":5.13,"l":4.67,"c":4.87,"v":897800},{"d":"2026-03-13","o":4.89,"h":4.98,"l":4.75,"c":4.88,"v":452400},{"d":"2026-03-16","o":4.88,"h":4.98,"l":4.8,"c":4.93,"v":598300},{"d":"2026-03-17","o":4.95,"h":5.05,"l":4.92,"c":5.04,"v":491900},{"d":"2026-03-18","o":5.06,"h":5.21,"l":4.99,"c":5.04,"v":509200},{"d":"2026-03-19","o":4.95,"h":5.04,"l":4.88,"c":4.92,"v":302500},{"d":"2026-03-20","o":4.93,"h":4.96,"l":4.81,"c":4.85,"v":599500},{"d":"2026-03-23","o":4.9,"h":4.97,"l":4.86,"c":4.91,"v":228000},{"d":"2026-03-24","o":4.9,"h":5.12,"l":4.88,"c":5.04,"v":433200},{"d":"2026-03-25","o":5.09,"h":5.1,"l":4.99,"c":5.04,"v":351400},{"d":"2026-03-26","o":4.98,"h":5.08,"l":4.98,"c":5.02,"v":261100},{"d":"2026-03-27","o":4.99,"h":4.99,"l":4.77,"c":4.84,"v":375300},{"d":"2026-03-30","o":4.9,"h":5,"l":4.78,"c":4.84,"v":418700},{"d":"2026-03-31","o":4.88,"h":4.91,"l":4.78,"c":4.81,"v":216943},{"d":"2026-04-01","o":4.82,"h":4.96,"l":4.81,"c":4.92,"v":276359},{"d":"2026-04-02","o":4.87,"h":5.01,"l":4.83,"c":5,"v":215277},{"d":"2026-04-06","o":4.96,"h":5.03,"l":4.93,"c":5.02,"v":137344},{"d":"2026-04-07","o":5.02,"h":5.18,"l":5,"c":5.13,"v":312737},{"d":"2026-04-08","o":5.2,"h":5.22,"l":4.95,"c":5,"v":323585},{"d":"2026-04-09","o":5.02,"h":5.12,"l":4.94,"c":5.06,"v":442965},{"d":"2026-04-10","o":5.06,"h":5.17,"l":4.88,"c":4.9,"v":142049},{"d":"2026-04-13","o":4.86,"h":5.06,"l":4.83,"c":5,"v":246638},{"d":"2026-04-14","o":5,"h":5.08,"l":4.93,"c":4.95,"v":182490},{"d":"2026-04-15","o":4.91,"h":5.05,"l":4.88,"c":4.93,"v":131694},{"d":"2026-04-16","o":4.92,"h":5.02,"l":4.89,"c":4.99,"v":242320},{"d":"2026-04-17","o":5.04,"h":5.05,"l":4.93,"c":5.02,"v":251799},{"d":"2026-04-20","o":5.01,"h":5.1,"l":4.97,"c":4.97,"v":207462},{"d":"2026-04-21","o":4.98,"h":5.03,"l":4.91,"c":4.94,"v":223056},{"d":"2026-04-22","o":4.94,"h":4.98,"l":4.93,"c":4.97,"v":138291},{"d":"2026-04-23","o":4.99,"h":5.01,"l":4.78,"c":4.83,"v":325007},{"d":"2026-04-24","o":4.81,"h":4.89,"l":4.73,"c":4.86,"v":141319},{"d":"2026-04-27","o":4.85,"h":4.97,"l":4.85,"c":4.93,"v":155113},{"d":"2026-04-28","o":4.94,"h":4.97,"l":4.91,"c":4.95,"v":157658},{"d":"2026-04-29","o":4.91,"h":5,"l":4.9,"c":4.96,"v":194127},{"d":"2026-04-30","o":4.94,"h":5.11,"l":4.91,"c":5.08,"v":276414},{"d":"2026-05-01","o":5.08,"h":5.14,"l":5.05,"c":5.13,"v":166117},{"d":"2026-05-04","o":5.13,"h":5.27,"l":5.11,"c":5.16,"v":238919},{"d":"2026-05-05","o":5.19,"h":5.22,"l":5.11,"c":5.12,"v":178568},{"d":"2026-05-06","o":5.14,"h":5.14,"l":5.06,"c":5.07,"v":265041},{"d":"2026-05-07","o":4.85,"h":4.88,"l":4.51,"c":4.7,"v":550221},{"d":"2026-05-08","o":4.7,"h":4.76,"l":4.57,"c":4.66,"v":273450},{"d":"2026-05-11","o":4.63,"h":4.78,"l":4.53,"c":4.64,"v":333961},{"d":"2026-05-12","o":4.62,"h":4.7,"l":4.62,"c":4.69,"v":239784},{"d":"2026-05-13","o":4.67,"h":4.74,"l":4.66,"c":4.72,"v":232131},{"d":"2026-05-14","o":4.72,"h":4.75,"l":4.64,"c":4.67,"v":225419},{"d":"2026-05-15","o":4.65,"h":4.65,"l":4.52,"c":4.58,"v":179900},{"d":"2026-05-18","o":4.58,"h":4.72,"l":4.56,"c":4.64,"v":319115},{"d":"2026-05-19","o":4.6,"h":4.64,"l":4.57,"c":4.59,"v":195052}]