[{"d":"1997-08-15","o":14.75,"h":15.38,"l":14.12,"c":14.75,"v":2919400},{"d":"1997-08-18","o":14.75,"h":15.5,"l":14.75,"c":15,"v":512000},{"d":"1997-08-19","o":15.5,"h":16.5,"l":15,"c":16.5,"v":416300},{"d":"1997-08-20","o":16.5,"h":17.88,"l":15.75,"c":17.75,"v":428200},{"d":"1997-08-21","o":18.25,"h":19.5,"l":18,"c":18.62,"v":631600},{"d":"1997-08-22","o":18.12,"h":19.5,"l":17.75,"c":19.12,"v":225900},{"d":"1997-08-25","o":19.25,"h":20.25,"l":18.75,"c":19.62,"v":96500},{"d":"1997-08-26","o":19.62,"h":19.75,"l":17.62,"c":18,"v":102900},{"d":"1997-08-27","o":18.12,"h":18.25,"l":16.88,"c":17.12,"v":151700},{"d":"1997-08-28","o":17.12,"h":17.62,"l":16.88,"c":17.62,"v":329500},{"d":"1997-08-29","o":17.75,"h":17.88,"l":17,"c":17.5,"v":50000},{"d":"1997-09-02","o":17.5,"h":18.38,"l":17.5,"c":18.12,"v":115900},{"d":"1997-09-03","o":18.38,"h":20.75,"l":18.25,"c":20.38,"v":368000},{"d":"1997-09-04","o":20,"h":21.75,"l":20,"c":21,"v":423100},{"d":"1997-09-05","o":21.5,"h":21.62,"l":21.25,"c":21.62,"v":133000},{"d":"1997-09-08","o":21.62,"h":22.88,"l":21,"c":22.31,"v":105800},{"d":"1997-09-09","o":22.5,"h":23.5,"l":22.25,"c":23,"v":97300},{"d":"1997-09-10","o":23,"h":25,"l":22.75,"c":24.06,"v":110800},{"d":"1997-09-11","o":24.5,"h":25.25,"l":24,"c":24.38,"v":189800},{"d":"1997-09-12","o":25,"h":25,"l":24.25,"c":24.25,"v":94900},{"d":"1997-09-15","o":24.25,"h":25,"l":24.12,"c":24.75,"v":165100},{"d":"1997-09-16","o":25,"h":25,"l":23.5,"c":23.5,"v":163500},{"d":"1997-09-17","o":23.62,"h":23.62,"l":21.75,"c":22.06,"v":100000},{"d":"1997-09-18","o":22,"h":22.75,"l":21,"c":21.31,"v":110800},{"d":"1997-09-19","o":21.12,"h":21.5,"l":19.88,"c":21.38,"v":352400},{"d":"1997-09-22","o":21.62,"h":21.62,"l":21,"c":21.31,"v":78600},{"d":"1997-09-23","o":21.5,"h":21.5,"l":18.38,"c":20,"v":151400},{"d":"1997-09-24","o":19.75,"h":20,"l":18.5,"c":18.62,"v":211200},{"d":"1997-09-25","o":18.62,"h":20.88,"l":18.62,"c":20.62,"v":318000},{"d":"1997-09-26","o":21.12,"h":21.5,"l":18.25,"c":19.25,"v":161000},{"d":"1997-09-29","o":19,"h":19.25,"l":18.12,"c":19.25,"v":67100},{"d":"1997-09-30","o":17.5,"h":18.38,"l":17.25,"c":17.69,"v":291100},{"d":"1997-10-01","o":18.12,"h":18.12,"l":17,"c":17.56,"v":146300},{"d":"1997-10-02","o":17.12,"h":17.62,"l":16.5,"c":16.94,"v":40300},{"d":"1997-10-03","o":17.25,"h":17.88,"l":17,"c":17,"v":84000},{"d":"1997-10-06","o":17.38,"h":17.38,"l":15.75,"c":16,"v":262300},{"d":"1997-10-07","o":16.25,"h":16.62,"l":15.62,"c":16.62,"v":606700},{"d":"1997-10-08","o":16.88,"h":17,"l":16.56,"c":16.88,"v":48300},{"d":"1997-10-09","o":16.81,"h":18.75,"l":16.81,"c":18.38,"v":250200},{"d":"1997-10-10","o":18.75,"h":18.88,"l":17.38,"c":17.62,"v":77800},{"d":"1997-10-13","o":17.75,"h":19,"l":17.62,"c":18.88,"v":87600},{"d":"1997-10-14","o":19,"h":19,"l":18,"c":18.5,"v":52300},{"d":"1997-10-15","o":18.88,"h":19,"l":18,"c":18.25,"v":139100},{"d":"1997-10-16","o":18.25,"h":18.38,"l":17,"c":17,"v":103200},{"d":"1997-10-17","o":17,"h":17.12,"l":15.12,"c":15.62,"v":359200},{"d":"1997-10-20","o":16.5,"h":16.5,"l":15.62,"c":16.25,"v":365100},{"d":"1997-10-21","o":16.25,"h":16.5,"l":15.75,"c":16,"v":215000},{"d":"1997-10-22","o":16,"h":16.25,"l":15.88,"c":16.06,"v":45700},{"d":"1997-10-23","o":15.5,"h":16.12,"l":15.25,"c":15.62,"v":10100},{"d":"1997-10-24","o":15.88,"h":16,"l":14.12,"c":14.38,"v":45300},{"d":"1997-10-27","o":14.75,"h":14.75,"l":13,"c":13.25,"v":437200},{"d":"1997-10-28","o":12.12,"h":14,"l":11.88,"c":13,"v":104500},{"d":"1997-10-29","o":13.25,"h":13.38,"l":12,"c":12.06,"v":120100},{"d":"1997-10-30","o":11.62,"h":12.38,"l":11.5,"c":12.12,"v":895600},{"d":"1997-10-31","o":12.38,"h":13.62,"l":11.62,"c":13.5,"v":255300},{"d":"1997-11-03","o":14.25,"h":14.75,"l":13.75,"c":14.25,"v":140100},{"d":"1997-11-04","o":13.62,"h":13.75,"l":13.25,"c":13.38,"v":18400},{"d":"1997-11-05","o":13.25,"h":13.5,"l":13,"c":13.5,"v":8000},{"d":"1997-11-06","o":13.25,"h":13.5,"l":13,"c":13.31,"v":18000},{"d":"1997-11-07","o":12.5,"h":13,"l":12.25,"c":12.38,"v":19300},{"d":"1997-11-10","o":12.88,"h":12.88,"l":12,"c":12,"v":11000},{"d":"1997-11-11","o":12,"h":12.81,"l":12,"c":12.81,"v":19700},{"d":"1997-11-12","o":12.5,"h":12.88,"l":12.5,"c":12.88,"v":23100},{"d":"1997-11-13","o":12.75,"h":12.88,"l":10.62,"c":11,"v":147100},{"d":"1997-11-14","o":11,"h":11.88,"l":11,"c":11.88,"v":103500},{"d":"1997-11-17","o":12,"h":12,"l":11.5,"c":11.62,"v":10700},{"d":"1997-11-18","o":11.56,"h":11.94,"l":10.75,"c":10.75,"v":41400},{"d":"1997-11-19","o":10.75,"h":11.06,"l":10.75,"c":11.06,"v":5500},{"d":"1997-11-20","o":11.25,"h":11.25,"l":10.75,"c":10.88,"v":13500},{"d":"1997-11-21","o":10.75,"h":11.5,"l":10.62,"c":10.62,"v":36000},{"d":"1997-11-24","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":24400},{"d":"1997-11-25","o":11,"h":11.25,"l":10.5,"c":10.5,"v":19100},{"d":"1997-11-26","o":10.5,"h":10.5,"l":9,"c":9.38,"v":62400},{"d":"1997-11-28","o":9.75,"h":9.75,"l":9.12,"c":9.12,"v":13800},{"d":"1997-12-01","o":9.25,"h":10,"l":9.12,"c":9.25,"v":28400},{"d":"1997-12-02","o":9,"h":9.25,"l":8,"c":8.12,"v":165600},{"d":"1997-12-03","o":8.12,"h":8.5,"l":7.69,"c":7.94,"v":32900},{"d":"1997-12-04","o":7.75,"h":8.88,"l":7.75,"c":8.75,"v":978900},{"d":"1997-12-05","o":8.5,"h":8.88,"l":8.5,"c":8.75,"v":16000},{"d":"1997-12-08","o":8.62,"h":8.88,"l":8.25,"c":8.5,"v":15400},{"d":"1997-12-09","o":8.62,"h":8.62,"l":8,"c":8.06,"v":35100},{"d":"1997-12-10","o":8.06,"h":8.69,"l":7.75,"c":7.94,"v":47200},{"d":"1997-12-11","o":7.81,"h":8,"l":7,"c":7.25,"v":610100},{"d":"1997-12-12","o":7.5,"h":7.5,"l":6.5,"c":6.69,"v":282200},{"d":"1997-12-15","o":6.62,"h":6.88,"l":6.5,"c":6.62,"v":27300},{"d":"1997-12-16","o":6.75,"h":6.88,"l":6.38,"c":6.38,"v":63400},{"d":"1997-12-17","o":6.88,"h":7.12,"l":6.38,"c":7,"v":156400},{"d":"1997-12-18","o":7.25,"h":7.38,"l":7,"c":7,"v":203100},{"d":"1997-12-19","o":6.88,"h":7,"l":6.62,"c":7,"v":33100},{"d":"1997-12-22","o":6.75,"h":7.12,"l":6.5,"c":6.62,"v":21300},{"d":"1997-12-23","o":6.88,"h":6.88,"l":6.56,"c":6.62,"v":19200},{"d":"1997-12-24","o":6.75,"h":6.88,"l":6.73,"c":6.75,"v":8900},{"d":"1997-12-26","o":7,"h":7,"l":6.62,"c":6.81,"v":14800},{"d":"1997-12-29","o":6.88,"h":7.69,"l":6.81,"c":7.47,"v":297200},{"d":"1997-12-30","o":7.44,"h":8.25,"l":7.44,"c":8,"v":109700},{"d":"1997-12-31","o":8.25,"h":8.25,"l":7.31,"c":8,"v":136300},{"d":"1998-01-02","o":8,"h":8,"l":7.75,"c":7.88,"v":50500},{"d":"1998-01-05","o":7.88,"h":8.25,"l":7.75,"c":8.12,"v":59800},{"d":"1998-01-06","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":62900},{"d":"1998-01-07","o":8.25,"h":8.25,"l":6.62,"c":6.78,"v":274800},{"d":"1998-01-08","o":6.88,"h":7,"l":6.38,"c":6.75,"v":46500},{"d":"1998-01-09","o":6.62,"h":6.62,"l":6.25,"c":6.31,"v":38500},{"d":"1998-01-12","o":6.75,"h":6.75,"l":5.75,"c":6.25,"v":50000},{"d":"1998-01-13","o":6.75,"h":6.75,"l":6.25,"c":6.38,"v":33400},{"d":"1998-01-14","o":6.62,"h":6.75,"l":6.38,"c":6.38,"v":29100},{"d":"1998-01-15","o":6.5,"h":7.5,"l":6.25,"c":7.38,"v":155400},{"d":"1998-01-16","o":7.38,"h":7.38,"l":7,"c":7.06,"v":63300},{"d":"1998-01-20","o":7,"h":7.25,"l":6.75,"c":6.88,"v":16900},{"d":"1998-01-21","o":6.75,"h":7,"l":6.38,"c":6.62,"v":61500},{"d":"1998-01-22","o":6.5,"h":6.75,"l":6.5,"c":6.69,"v":8500},{"d":"1998-01-23","o":6.66,"h":6.66,"l":6.38,"c":6.62,"v":184300},{"d":"1998-01-26","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":4900},{"d":"1998-01-27","o":6.56,"h":6.56,"l":6.5,"c":6.5,"v":4100},{"d":"1998-01-28","o":6.5,"h":6.62,"l":6.38,"c":6.56,"v":30600},{"d":"1998-01-29","o":6.62,"h":6.81,"l":6.56,"c":6.62,"v":27700},{"d":"1998-01-30","o":6.56,"h":6.62,"l":6.5,"c":6.5,"v":15300},{"d":"1998-02-02","o":6.5,"h":6.88,"l":6.5,"c":6.62,"v":124100},{"d":"1998-02-03","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":38200},{"d":"1998-02-04","o":6.75,"h":7.88,"l":6.75,"c":7.88,"v":76000},{"d":"1998-02-05","o":8,"h":8.19,"l":7.25,"c":7.25,"v":75700},{"d":"1998-02-06","o":7.56,"h":7.56,"l":6.75,"c":7.38,"v":53500},{"d":"1998-02-09","o":7.38,"h":7.75,"l":7.38,"c":7.56,"v":85600},{"d":"1998-02-10","o":7.69,"h":8.38,"l":7.69,"c":8,"v":75600},{"d":"1998-02-11","o":7.75,"h":8,"l":7.5,"c":7.5,"v":58600},{"d":"1998-02-12","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":6400},{"d":"1998-02-13","o":7.69,"h":7.69,"l":7.06,"c":7.31,"v":38300},{"d":"1998-02-17","o":7.56,"h":7.56,"l":7,"c":7.31,"v":43000},{"d":"1998-02-18","o":7.31,"h":7.38,"l":7.19,"c":7.19,"v":9200},{"d":"1998-02-19","o":7.19,"h":7.19,"l":6.75,"c":6.88,"v":65800},{"d":"1998-02-20","o":6.88,"h":7.19,"l":6.81,"c":7.19,"v":72300},{"d":"1998-02-23","o":7.06,"h":7.19,"l":7,"c":7.12,"v":9400},{"d":"1998-02-24","o":7,"h":7.22,"l":7,"c":7.06,"v":7000},{"d":"1998-02-25","o":7,"h":7.19,"l":7,"c":7.16,"v":15600},{"d":"1998-02-26","o":7.06,"h":7.25,"l":7.06,"c":7.19,"v":3400},{"d":"1998-02-27","o":7.06,"h":7.12,"l":7,"c":7,"v":18300},{"d":"1998-03-02","o":7.12,"h":7.12,"l":6.88,"c":7.06,"v":36300},{"d":"1998-03-03","o":7,"h":7.06,"l":7,"c":7,"v":13100},{"d":"1998-03-04","o":6.94,"h":7,"l":6.94,"c":6.94,"v":4500},{"d":"1998-03-05","o":6.94,"h":7,"l":6.75,"c":6.75,"v":42300},{"d":"1998-03-06","o":6.75,"h":7,"l":6.75,"c":6.81,"v":35300},{"d":"1998-03-09","o":6.75,"h":6.88,"l":6.44,"c":6.44,"v":58900},{"d":"1998-03-10","o":6.44,"h":6.62,"l":6.38,"c":6.56,"v":222600},{"d":"1998-03-11","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":18100},{"d":"1998-03-12","o":6.62,"h":6.75,"l":6.5,"c":6.66,"v":8900},{"d":"1998-03-13","o":6.66,"h":6.75,"l":6.5,"c":6.62,"v":27500},{"d":"1998-03-16","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":63200},{"d":"1998-03-17","o":6.62,"h":6.75,"l":6.5,"c":6.56,"v":114700},{"d":"1998-03-18","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":13600},{"d":"1998-03-19","o":6.62,"h":6.69,"l":6.56,"c":6.69,"v":11300},{"d":"1998-03-20","o":6.62,"h":6.75,"l":6.56,"c":6.62,"v":10300},{"d":"1998-03-23","o":6.75,"h":7.12,"l":6.5,"c":6.62,"v":392000},{"d":"1998-03-24","o":6.88,"h":7.19,"l":6.88,"c":6.94,"v":120000},{"d":"1998-03-25","o":7,"h":7.06,"l":6.69,"c":6.69,"v":50400},{"d":"1998-03-26","o":6.56,"h":6.56,"l":5.75,"c":6.22,"v":152600},{"d":"1998-03-27","o":6.44,"h":6.44,"l":6.12,"c":6.19,"v":18800},{"d":"1998-03-30","o":6.12,"h":6.38,"l":5.75,"c":6,"v":117700},{"d":"1998-03-31","o":6,"h":6.25,"l":5.75,"c":6,"v":34400},{"d":"1998-04-01","o":6.12,"h":6.12,"l":5.88,"c":6.12,"v":28400},{"d":"1998-04-02","o":6.19,"h":6.5,"l":6.06,"c":6.19,"v":38900},{"d":"1998-04-03","o":6.19,"h":6.44,"l":6.19,"c":6.19,"v":21300},{"d":"1998-04-06","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":18500},{"d":"1998-04-07","o":6.19,"h":6.25,"l":6.06,"c":6.06,"v":40800},{"d":"1998-04-08","o":6.06,"h":6.12,"l":6.06,"c":6.12,"v":31700},{"d":"1998-04-09","o":6.12,"h":6.19,"l":6.06,"c":6.12,"v":40600},{"d":"1998-04-13","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":18600},{"d":"1998-04-14","o":6.06,"h":6.25,"l":6.06,"c":6.25,"v":38000},{"d":"1998-04-15","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":18700},{"d":"1998-04-16","o":6.25,"h":6.38,"l":6.06,"c":6.38,"v":243200},{"d":"1998-04-17","o":6.31,"h":6.31,"l":6.12,"c":6.12,"v":28300},{"d":"1998-04-20","o":6.12,"h":6.19,"l":6.06,"c":6.12,"v":205700},{"d":"1998-04-21","o":6.06,"h":6.25,"l":6.06,"c":6.12,"v":214800},{"d":"1998-04-22","o":6.19,"h":6.38,"l":6.06,"c":6.38,"v":65900},{"d":"1998-04-23","o":6.38,"h":6.38,"l":6.12,"c":6.19,"v":97500},{"d":"1998-04-24","o":6.25,"h":6.25,"l":6.06,"c":6.12,"v":8000},{"d":"1998-04-27","o":6.06,"h":6.19,"l":6,"c":6,"v":72100},{"d":"1998-04-28","o":6.06,"h":6.38,"l":6.06,"c":6.25,"v":30300},{"d":"1998-04-29","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":5400},{"d":"1998-04-30","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":17300},{"d":"1998-05-01","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1500},{"d":"1998-05-04","o":6.12,"h":6.31,"l":6.12,"c":6.16,"v":15600},{"d":"1998-05-05","o":6.16,"h":6.31,"l":6.12,"c":6.19,"v":32100},{"d":"1998-05-06","o":6.16,"h":6.19,"l":6.06,"c":6.19,"v":44200},{"d":"1998-05-07","o":6,"h":6.06,"l":5.75,"c":6,"v":36800},{"d":"1998-05-08","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":14100},{"d":"1998-05-11","o":6.12,"h":6.25,"l":6.12,"c":6.19,"v":18300},{"d":"1998-05-12","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":2400},{"d":"1998-05-13","o":6.12,"h":6.12,"l":6,"c":6,"v":21400},{"d":"1998-05-14","o":6.12,"h":6.12,"l":6,"c":6.06,"v":22400},{"d":"1998-05-15","o":6.12,"h":6.12,"l":6.06,"c":6.06,"v":10300},{"d":"1998-05-18","o":6.06,"h":6.06,"l":5.94,"c":6,"v":22500},{"d":"1998-05-19","o":5.94,"h":6,"l":5.94,"c":6,"v":35300},{"d":"1998-05-20","o":6,"h":6,"l":5.94,"c":5.94,"v":18400},{"d":"1998-05-21","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":800},{"d":"1998-05-22","o":5.94,"h":6.06,"l":5.94,"c":6.06,"v":20100},{"d":"1998-05-26","o":6.06,"h":6.12,"l":6,"c":6.06,"v":21500},{"d":"1998-05-27","o":6,"h":6.12,"l":6,"c":6.06,"v":39600},{"d":"1998-05-28","o":6,"h":6,"l":6,"c":6,"v":2600},{"d":"1998-05-29","o":6,"h":6.19,"l":6,"c":6.06,"v":22000},{"d":"1998-06-01","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":2100},{"d":"1998-06-02","o":6,"h":6.06,"l":6,"c":6.06,"v":21800},{"d":"1998-06-03","o":6,"h":6.06,"l":6,"c":6.06,"v":13800},{"d":"1998-06-04","o":6.12,"h":6.12,"l":6,"c":6.06,"v":39000},{"d":"1998-06-05","o":6.12,"h":6.12,"l":6,"c":6.03,"v":18800},{"d":"1998-06-08","o":6,"h":6.06,"l":6,"c":6.06,"v":33500},{"d":"1998-06-09","o":6,"h":6.19,"l":6,"c":6.06,"v":15700},{"d":"1998-06-10","o":6.12,"h":6.44,"l":6.03,"c":6.12,"v":32000},{"d":"1998-06-11","o":6.12,"h":6.25,"l":6.12,"c":6.19,"v":57200},{"d":"1998-06-12","o":6.19,"h":6.38,"l":6.12,"c":6.12,"v":24400},{"d":"1998-06-15","o":6.12,"h":6.19,"l":6,"c":6.06,"v":48000},{"d":"1998-06-16","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":16800},{"d":"1998-06-17","o":5.94,"h":6,"l":5.94,"c":6,"v":37400},{"d":"1998-06-18","o":6,"h":6,"l":5.94,"c":6,"v":32900},{"d":"1998-06-19","o":6,"h":6,"l":5.94,"c":5.97,"v":90800},{"d":"1998-06-22","o":5.97,"h":6,"l":5.97,"c":6,"v":5000},{"d":"1998-06-23","o":6,"h":6,"l":5.97,"c":6,"v":2100},{"d":"1998-06-24","o":6.09,"h":6.09,"l":6,"c":6.06,"v":4300},{"d":"1998-06-25","o":6.06,"h":6.06,"l":5.97,"c":5.97,"v":10700},{"d":"1998-06-26","o":5.97,"h":6,"l":5.97,"c":6,"v":22400},{"d":"1998-06-29","o":6,"h":6,"l":6,"c":6,"v":1500},{"d":"1998-06-30","o":5.97,"h":6.06,"l":5.97,"c":5.97,"v":52400},{"d":"1998-07-01","o":6,"h":6,"l":5.97,"c":5.97,"v":22500},{"d":"1998-07-02","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":13300},{"d":"1998-07-06","o":5.97,"h":6,"l":5.88,"c":6,"v":31200},{"d":"1998-07-07","o":5.75,"h":5.75,"l":5,"c":5.56,"v":58600},{"d":"1998-07-08","o":5.75,"h":5.75,"l":5.5,"c":5.56,"v":29400},{"d":"1998-07-09","o":5.5,"h":5.62,"l":5.5,"c":5.55,"v":8800},{"d":"1998-07-10","o":5.5,"h":5.5,"l":5.25,"c":5.38,"v":18900},{"d":"1998-07-13","o":5.62,"h":5.62,"l":5.25,"c":5.38,"v":6000},{"d":"1998-07-14","o":5.5,"h":6.25,"l":5,"c":5.19,"v":132900},{"d":"1998-07-15","o":5.5,"h":5.5,"l":5,"c":5.38,"v":41500},{"d":"1998-07-16","o":5.5,"h":5.5,"l":5.12,"c":5.16,"v":54300},{"d":"1998-07-17","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":9100},{"d":"1998-07-20","o":5.25,"h":5.34,"l":4.88,"c":5,"v":44600},{"d":"1998-07-21","o":4.88,"h":5,"l":4.69,"c":4.88,"v":292100},{"d":"1998-07-22","o":4.75,"h":4.81,"l":4.12,"c":4.62,"v":725900},{"d":"1998-07-23","o":4.62,"h":4.75,"l":4.38,"c":4.5,"v":29800},{"d":"1998-07-24","o":4.38,"h":4.5,"l":4.38,"c":4.44,"v":14700},{"d":"1998-07-27","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":500},{"d":"1998-07-28","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":10400},{"d":"1998-07-29","o":4.38,"h":4.75,"l":4.38,"c":4.44,"v":2100},{"d":"1998-07-30","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":2000},{"d":"1998-07-31","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":26500},{"d":"1998-08-03","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":800},{"d":"1998-08-04","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":26000},{"d":"1998-08-05","o":4.5,"h":4.69,"l":4.5,"c":4.5,"v":34200},{"d":"1998-08-06","o":4.69,"h":4.88,"l":4.44,"c":4.44,"v":3000},{"d":"1998-08-07","o":4.5,"h":4.81,"l":4.5,"c":4.5,"v":1300},{"d":"1998-08-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"1998-08-11","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":6900},{"d":"1998-08-12","o":4.69,"h":4.69,"l":4.44,"c":4.44,"v":300},{"d":"1998-08-13","o":4.44,"h":4.69,"l":4.44,"c":4.69,"v":2500},{"d":"1998-08-14","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":25200},{"d":"1998-08-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2300},{"d":"1998-08-18","o":4.69,"h":4.75,"l":4.56,"c":4.56,"v":7800},{"d":"1998-08-19","o":4.5,"h":4.5,"l":4.25,"c":4.44,"v":20200},{"d":"1998-08-20","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":16200},{"d":"1998-08-21","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":6000},{"d":"1998-08-24","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":100},{"d":"1998-08-25","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":16900},{"d":"1998-08-26","o":4.81,"h":4.81,"l":4.56,"c":4.81,"v":5900},{"d":"1998-08-27","o":4.56,"h":4.69,"l":4.56,"c":4.62,"v":6100},{"d":"1998-08-28","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":1600},{"d":"1998-08-31","o":4.62,"h":4.75,"l":4.44,"c":4.44,"v":19300},{"d":"1998-09-01","o":4.5,"h":4.5,"l":4.44,"c":4.5,"v":24100},{"d":"1998-09-02","o":4.25,"h":4.5,"l":4.25,"c":4.44,"v":46400},{"d":"1998-09-03","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":83100},{"d":"1998-09-04","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":11600},{"d":"1998-09-08","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":7200},{"d":"1998-09-09","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":3800},{"d":"1998-09-10","o":4.12,"h":4.12,"l":3.75,"c":3.88,"v":12600},{"d":"1998-09-11","o":3.62,"h":3.94,"l":3.62,"c":3.94,"v":9400},{"d":"1998-09-14","o":3.62,"h":4,"l":3.62,"c":4,"v":1500},{"d":"1998-09-15","o":3.69,"h":4,"l":3.69,"c":3.75,"v":3200},{"d":"1998-09-16","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":1000},{"d":"1998-09-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-09-18","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":100},{"d":"1998-09-21","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":600},{"d":"1998-09-22","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":5400},{"d":"1998-09-23","o":3.56,"h":3.62,"l":3.5,"c":3.5,"v":2700},{"d":"1998-09-24","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":1300},{"d":"1998-09-25","o":3.62,"h":3.75,"l":3.38,"c":3.5,"v":9500},{"d":"1998-09-28","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":2900},{"d":"1998-09-29","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":8000},{"d":"1998-09-30","o":3.81,"h":3.81,"l":3.62,"c":3.62,"v":7700},{"d":"1998-10-01","o":3.5,"h":3.66,"l":3.5,"c":3.56,"v":11800},{"d":"1998-10-02","o":3.66,"h":3.69,"l":3.66,"c":3.69,"v":8000},{"d":"1998-10-05","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":31800},{"d":"1998-10-06","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":5900},{"d":"1998-10-07","o":3.62,"h":3.69,"l":3.56,"c":3.56,"v":356000},{"d":"1998-10-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":13100},{"d":"1998-10-09","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":22300},{"d":"1998-10-12","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":34300},{"d":"1998-10-13","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":30200},{"d":"1998-10-14","o":3.56,"h":3.56,"l":3.19,"c":3.5,"v":23100},{"d":"1998-10-15","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":26900},{"d":"1998-10-16","o":3.5,"h":3.56,"l":3.44,"c":3.56,"v":6900},{"d":"1998-10-19","o":3.44,"h":3.56,"l":3.44,"c":3.56,"v":8200},{"d":"1998-10-20","o":3.5,"h":4.62,"l":3.5,"c":4,"v":101300},{"d":"1998-10-21","o":4.19,"h":4.19,"l":4,"c":4.12,"v":5000},{"d":"1998-10-22","o":4.12,"h":4.62,"l":4.12,"c":4.62,"v":24000},{"d":"1998-10-23","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":5500},{"d":"1998-10-26","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1998-10-27","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":1100},{"d":"1998-10-28","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":10800},{"d":"1998-10-29","o":4.12,"h":4.5,"l":4,"c":4.25,"v":2000},{"d":"1998-10-30","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":15600},{"d":"1998-11-02","o":4.75,"h":5.12,"l":4.75,"c":4.75,"v":25100},{"d":"1998-11-03","o":4.75,"h":5,"l":4.75,"c":4.88,"v":3800},{"d":"1998-11-04","o":5,"h":5,"l":4.88,"c":4.88,"v":2000},{"d":"1998-11-05","o":4.56,"h":4.94,"l":4.56,"c":4.75,"v":3900},{"d":"1998-11-06","o":4.94,"h":4.94,"l":4.62,"c":4.62,"v":2400},{"d":"1998-11-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1998-11-10","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":6200},{"d":"1998-11-11","o":4.25,"h":5.12,"l":4.25,"c":5,"v":20600},{"d":"1998-11-12","o":5.25,"h":5.25,"l":5,"c":5.12,"v":14500},{"d":"1998-11-13","o":5.12,"h":5.5,"l":5.12,"c":5.25,"v":5500},{"d":"1998-11-16","o":5,"h":5.12,"l":5,"c":5,"v":4000},{"d":"1998-11-17","o":4.88,"h":5.12,"l":4.25,"c":4.62,"v":10100},{"d":"1998-11-18","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":12900},{"d":"1998-11-19","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":12000},{"d":"1998-11-20","o":4.62,"h":4.88,"l":4.62,"c":4.75,"v":9600},{"d":"1998-11-23","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":3400},{"d":"1998-11-24","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2300},{"d":"1998-11-25","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":3100},{"d":"1998-11-27","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":200},{"d":"1998-11-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3200},{"d":"1998-12-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":300},{"d":"1998-12-02","o":4.44,"h":4.44,"l":4.25,"c":4.38,"v":4700},{"d":"1998-12-03","o":4.12,"h":4.88,"l":4.12,"c":4.75,"v":36200},{"d":"1998-12-04","o":4.75,"h":4.88,"l":4.5,"c":4.88,"v":10800},{"d":"1998-12-07","o":5,"h":5.12,"l":4.88,"c":4.88,"v":23600},{"d":"1998-12-08","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":3900},{"d":"1998-12-09","o":5,"h":5.25,"l":5,"c":5.06,"v":6000},{"d":"1998-12-10","o":5.06,"h":5.25,"l":5.06,"c":5.06,"v":10200},{"d":"1998-12-11","o":5.06,"h":5.06,"l":4.75,"c":4.75,"v":5400},{"d":"1998-12-14","o":4.88,"h":5.25,"l":4.88,"c":5,"v":7900},{"d":"1998-12-15","o":5,"h":5,"l":5,"c":5,"v":2300},{"d":"1998-12-16","o":5,"h":5.25,"l":5,"c":5.25,"v":12500},{"d":"1998-12-17","o":5,"h":5,"l":5,"c":5,"v":1400},{"d":"1998-12-18","o":5,"h":5.5,"l":5,"c":5.5,"v":6000},{"d":"1998-12-21","o":5,"h":5.25,"l":5,"c":5.25,"v":2400},{"d":"1998-12-22","o":5,"h":5.12,"l":5,"c":5.12,"v":8100},{"d":"1998-12-23","o":5,"h":5.5,"l":5,"c":5.5,"v":11100},{"d":"1998-12-24","o":5.38,"h":6,"l":5.38,"c":5.88,"v":14300},{"d":"1998-12-28","o":6,"h":6.44,"l":6,"c":6.12,"v":17900},{"d":"1998-12-29","o":6,"h":6,"l":6,"c":6,"v":1500},{"d":"1998-12-30","o":6.19,"h":6.19,"l":5.88,"c":5.88,"v":33100},{"d":"1998-12-31","o":5.88,"h":6.5,"l":5.88,"c":6.12,"v":15300},{"d":"1999-01-04","o":6.38,"h":6.75,"l":6.38,"c":6.75,"v":2300},{"d":"1999-01-05","o":6.5,"h":7.38,"l":6.5,"c":7.38,"v":18000},{"d":"1999-01-06","o":7.25,"h":7.25,"l":6.25,"c":6.31,"v":18600},{"d":"1999-01-07","o":6.44,"h":6.75,"l":6.16,"c":6.75,"v":34900},{"d":"1999-01-08","o":6.75,"h":7.25,"l":6.5,"c":7.12,"v":49600},{"d":"1999-01-11","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":2000},{"d":"1999-01-12","o":6.56,"h":6.75,"l":6.56,"c":6.75,"v":7400},{"d":"1999-01-13","o":6.75,"h":7.25,"l":6.5,"c":7.12,"v":27800},{"d":"1999-01-14","o":7,"h":7,"l":6.88,"c":6.88,"v":37300},{"d":"1999-01-15","o":6.75,"h":7,"l":6.75,"c":6.88,"v":30000},{"d":"1999-01-19","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":700},{"d":"1999-01-20","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":800},{"d":"1999-01-21","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":10000},{"d":"1999-01-22","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1999-01-25","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":7000},{"d":"1999-01-26","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1300},{"d":"1999-01-27","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":500},{"d":"1999-01-28","o":6.62,"h":6.97,"l":6.62,"c":6.88,"v":43300},{"d":"1999-01-29","o":6.88,"h":7,"l":6.62,"c":6.88,"v":30400},{"d":"1999-02-01","o":6.81,"h":6.94,"l":6.62,"c":6.75,"v":30200},{"d":"1999-02-02","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":5200},{"d":"1999-02-03","o":7,"h":7,"l":7,"c":7,"v":6100},{"d":"1999-02-04","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":200},{"d":"1999-02-05","o":6.75,"h":6.94,"l":6.5,"c":6.88,"v":35600},{"d":"1999-02-08","o":7,"h":7,"l":7,"c":7,"v":400},{"d":"1999-02-09","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":47300},{"d":"1999-02-10","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":700},{"d":"1999-02-11","o":6.44,"h":6.75,"l":6.44,"c":6.56,"v":7000},{"d":"1999-02-12","o":6.44,"h":6.75,"l":6.38,"c":6.38,"v":14400},{"d":"1999-02-16","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":2400},{"d":"1999-02-17","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":300},{"d":"1999-02-18","o":6,"h":6.25,"l":6,"c":6.25,"v":1300},{"d":"1999-02-19","o":6.12,"h":6.12,"l":5.62,"c":5.75,"v":4700},{"d":"1999-02-22","o":5.75,"h":6,"l":5.75,"c":6,"v":300},{"d":"1999-02-23","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":6000},{"d":"1999-02-24","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1000},{"d":"1999-02-25","o":5.62,"h":6,"l":5.62,"c":6,"v":5600},{"d":"1999-02-26","o":6,"h":6,"l":5.62,"c":5.62,"v":600},{"d":"1999-03-01","o":5.62,"h":6,"l":5.62,"c":6,"v":13400},{"d":"1999-03-02","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":800},{"d":"1999-03-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1999-03-04","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":5900},{"d":"1999-03-05","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1000},{"d":"1999-03-08","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"1999-03-09","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"1999-03-10","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":700},{"d":"1999-03-11","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1900},{"d":"1999-03-12","o":6.38,"h":6.38,"l":5.62,"c":5.62,"v":3000},{"d":"1999-03-15","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":2600},{"d":"1999-03-16","o":6,"h":6,"l":6,"c":6,"v":5000},{"d":"1999-03-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1999-03-18","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2000},{"d":"1999-03-19","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":100},{"d":"1999-03-22","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":2200},{"d":"1999-03-23","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":14500},{"d":"1999-03-24","o":5,"h":5,"l":5,"c":5,"v":700},{"d":"1999-03-25","o":5,"h":5,"l":5,"c":5,"v":1600},{"d":"1999-03-26","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":100},{"d":"1999-03-29","o":4.81,"h":4.81,"l":4,"c":4.44,"v":37500},{"d":"1999-03-30","o":4.12,"h":4.88,"l":4.12,"c":4.88,"v":797800},{"d":"1999-03-31","o":4.88,"h":5.5,"l":4.62,"c":5.25,"v":135000},{"d":"1999-04-01","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":8000},{"d":"1999-04-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1999-04-06","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":3100},{"d":"1999-04-07","o":5,"h":5,"l":4.75,"c":4.75,"v":800},{"d":"1999-04-08","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":1400},{"d":"1999-04-09","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":1600},{"d":"1999-04-12","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":3900},{"d":"1999-04-13","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1300},{"d":"1999-04-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":2200},{"d":"1999-04-15","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":300},{"d":"1999-04-16","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":2200},{"d":"1999-04-19","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":3500},{"d":"1999-04-20","o":4.44,"h":4.5,"l":4.25,"c":4.25,"v":11600},{"d":"1999-04-21","o":4.12,"h":4.44,"l":4.12,"c":4.44,"v":3700},{"d":"1999-04-22","o":4.12,"h":4.5,"l":4.12,"c":4.12,"v":700},{"d":"1999-04-23","o":4.62,"h":4.62,"l":4.44,"c":4.5,"v":8700},{"d":"1999-04-26","o":4.12,"h":4.5,"l":4.12,"c":4.5,"v":2400},{"d":"1999-04-27","o":4.44,"h":4.44,"l":4.12,"c":4.19,"v":3200},{"d":"1999-04-28","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":2200},{"d":"1999-04-29","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1999-04-30","o":4.12,"h":4.56,"l":4.12,"c":4.5,"v":22100},{"d":"1999-05-03","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":300},{"d":"1999-05-04","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":1500},{"d":"1999-05-05","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":1100},{"d":"1999-05-06","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":300},{"d":"1999-05-07","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":100},{"d":"1999-05-10","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":102800},{"d":"1999-05-11","o":4.62,"h":4.75,"l":4.38,"c":4.38,"v":178000},{"d":"1999-05-12","o":4.44,"h":4.44,"l":4.25,"c":4.25,"v":16100},{"d":"1999-05-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1500},{"d":"1999-05-14","o":4.28,"h":4.31,"l":4.25,"c":4.25,"v":22000},{"d":"1999-05-17","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":2100},{"d":"1999-05-18","o":4.25,"h":4.25,"l":4.09,"c":4.09,"v":11800},{"d":"1999-05-19","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":0},{"d":"1999-05-20","o":4,"h":4,"l":3.75,"c":3.88,"v":128000},{"d":"1999-05-21","o":3.75,"h":4,"l":3.75,"c":4,"v":9100},{"d":"1999-05-24","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1999-05-25","o":3.88,"h":3.97,"l":3.88,"c":3.97,"v":11000},{"d":"1999-05-26","o":4.06,"h":4.12,"l":4,"c":4.06,"v":63700},{"d":"1999-05-27","o":3.88,"h":4.12,"l":3.88,"c":4,"v":25600},{"d":"1999-05-28","o":4,"h":4,"l":4,"c":4,"v":700},{"d":"1999-06-01","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1999-06-02","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1999-06-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1999-06-04","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1999-06-07","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":1200},{"d":"1999-06-08","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1999-06-09","o":4.06,"h":4.06,"l":4,"c":4.06,"v":11200},{"d":"1999-06-10","o":4.06,"h":4.06,"l":4,"c":4,"v":26400},{"d":"1999-06-11","o":4.06,"h":4.06,"l":4,"c":4.06,"v":166900},{"d":"1999-06-14","o":4.05,"h":4.06,"l":4.05,"c":4.06,"v":6800},{"d":"1999-06-15","o":4.03,"h":4.03,"l":4,"c":4,"v":4100},{"d":"1999-06-16","o":4.02,"h":4.03,"l":4,"c":4,"v":8800},{"d":"1999-06-17","o":4,"h":4.03,"l":4,"c":4.03,"v":1100},{"d":"1999-06-18","o":4.02,"h":4.03,"l":4.02,"c":4.03,"v":1100},{"d":"1999-06-21","o":4,"h":4,"l":4,"c":4,"v":2200},{"d":"1999-06-22","o":4,"h":4,"l":3.88,"c":3.88,"v":5300},{"d":"1999-06-23","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":3700},{"d":"1999-06-24","o":3.88,"h":4,"l":3.88,"c":4,"v":2400},{"d":"1999-06-25","o":3.94,"h":4,"l":3.94,"c":4,"v":5500},{"d":"1999-06-28","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":22000},{"d":"1999-06-29","o":3.95,"h":3.95,"l":3.88,"c":3.88,"v":11800},{"d":"1999-06-30","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":8300},{"d":"1999-07-01","o":3.81,"h":3.88,"l":3.81,"c":3.88,"v":1000},{"d":"1999-07-02","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":400},{"d":"1999-07-06","o":3.88,"h":4,"l":3.88,"c":3.94,"v":6600},{"d":"1999-07-07","o":3.81,"h":3.88,"l":3.81,"c":3.88,"v":2300},{"d":"1999-07-08","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":13600},{"d":"1999-07-09","o":3.88,"h":3.88,"l":3.62,"c":3.69,"v":15600},{"d":"1999-07-12","o":3.81,"h":3.94,"l":3.75,"c":3.94,"v":34100},{"d":"1999-07-13","o":3.94,"h":4.06,"l":3.94,"c":4.06,"v":68400},{"d":"1999-07-14","o":4,"h":4.25,"l":4,"c":4.25,"v":216200},{"d":"1999-07-15","o":4.25,"h":4.25,"l":4,"c":4.12,"v":104400},{"d":"1999-07-16","o":4.03,"h":4.25,"l":4,"c":4.25,"v":65100},{"d":"1999-07-19","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":12600},{"d":"1999-07-20","o":4.25,"h":4.28,"l":4.12,"c":4.12,"v":12000},{"d":"1999-07-21","o":4.12,"h":4.62,"l":3.94,"c":4.62,"v":17700},{"d":"1999-07-22","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":20000},{"d":"1999-07-23","o":4.69,"h":5.06,"l":4.5,"c":4.88,"v":7900},{"d":"1999-07-26","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":3400},{"d":"1999-07-27","o":4.88,"h":5,"l":4.75,"c":4.88,"v":11900},{"d":"1999-07-28","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":9200},{"d":"1999-07-29","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":16600},{"d":"1999-07-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1999-08-02","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":2800},{"d":"1999-08-03","o":4.38,"h":4.38,"l":4,"c":4.06,"v":9900},{"d":"1999-08-04","o":4.38,"h":4.44,"l":4.19,"c":4.44,"v":20300},{"d":"1999-08-05","o":4.12,"h":4.19,"l":4,"c":4.19,"v":5000},{"d":"1999-08-06","o":4.22,"h":4.22,"l":4.12,"c":4.12,"v":400},{"d":"1999-08-09","o":4.25,"h":4.44,"l":4.12,"c":4.12,"v":6700},{"d":"1999-08-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":6200},{"d":"1999-08-11","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":8900},{"d":"1999-08-12","o":4.31,"h":4.75,"l":4.12,"c":4.62,"v":15600},{"d":"1999-08-13","o":4.75,"h":5,"l":4.62,"c":4.88,"v":12300},{"d":"1999-08-16","o":4.69,"h":4.94,"l":4.62,"c":4.62,"v":4000},{"d":"1999-08-17","o":4.94,"h":4.94,"l":4.62,"c":4.62,"v":4100},{"d":"1999-08-18","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1999-08-19","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":1200},{"d":"1999-08-20","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1999-08-23","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":8900},{"d":"1999-08-24","o":4.12,"h":4.62,"l":4.12,"c":4.62,"v":6100},{"d":"1999-08-25","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":1300},{"d":"1999-08-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3200},{"d":"1999-08-27","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":1000},{"d":"1999-08-30","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":1800},{"d":"1999-08-31","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":2000},{"d":"1999-09-01","o":4.59,"h":4.62,"l":4.59,"c":4.62,"v":900},{"d":"1999-09-02","o":4.75,"h":4.81,"l":4.62,"c":4.62,"v":9500},{"d":"1999-09-03","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1999-09-07","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":500},{"d":"1999-09-08","o":4.88,"h":4.88,"l":4.38,"c":4.38,"v":7400},{"d":"1999-09-09","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":13500},{"d":"1999-09-10","o":4.5,"h":4.88,"l":4.5,"c":4.56,"v":6600},{"d":"1999-09-13","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":2000},{"d":"1999-09-14","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":500},{"d":"1999-09-15","o":4.88,"h":5,"l":4.75,"c":5,"v":11600},{"d":"1999-09-16","o":5.11,"h":5.11,"l":4.94,"c":4.94,"v":12200},{"d":"1999-09-17","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":100},{"d":"1999-09-20","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1999-09-21","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":33000},{"d":"1999-09-22","o":5,"h":5,"l":5,"c":5,"v":700},{"d":"1999-09-23","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":3000},{"d":"1999-09-24","o":5,"h":5.62,"l":4.75,"c":5.25,"v":50100},{"d":"1999-09-27","o":5,"h":5.38,"l":5,"c":5.25,"v":12300},{"d":"1999-09-28","o":5.12,"h":5.25,"l":4.88,"c":4.88,"v":27400},{"d":"1999-09-29","o":4.88,"h":5,"l":4.88,"c":5,"v":1600},{"d":"1999-09-30","o":5.06,"h":5.44,"l":5.06,"c":5.38,"v":231200},{"d":"1999-10-01","o":5.44,"h":5.44,"l":4.75,"c":5.19,"v":23400},{"d":"1999-10-04","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":100},{"d":"1999-10-05","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":1700},{"d":"1999-10-06","o":4.88,"h":5.31,"l":4.88,"c":5.31,"v":5600},{"d":"1999-10-07","o":5,"h":5.25,"l":5,"c":5.25,"v":1600},{"d":"1999-10-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1999-10-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1999-10-12","o":5.25,"h":5.25,"l":4.81,"c":4.81,"v":400},{"d":"1999-10-13","o":5,"h":5.38,"l":5,"c":5.25,"v":5200},{"d":"1999-10-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2000},{"d":"1999-10-15","o":5.12,"h":5.12,"l":5,"c":5,"v":2100},{"d":"1999-10-18","o":4.94,"h":5.25,"l":4.94,"c":5.09,"v":6700},{"d":"1999-10-19","o":4.97,"h":5.12,"l":4.97,"c":5,"v":6500},{"d":"1999-10-20","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":4000},{"d":"1999-10-21","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"1999-10-22","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":4500},{"d":"1999-10-25","o":4.64,"h":4.81,"l":4.62,"c":4.62,"v":11400},{"d":"1999-10-26","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":7100},{"d":"1999-10-27","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1999-10-28","o":4.81,"h":4.81,"l":4.75,"c":4.81,"v":6000},{"d":"1999-10-29","o":4.75,"h":4.88,"l":4.56,"c":4.56,"v":7600},{"d":"1999-11-01","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":3700},{"d":"1999-11-02","o":4.56,"h":4.62,"l":4.56,"c":4.62,"v":3700},{"d":"1999-11-03","o":4.62,"h":4.62,"l":4.56,"c":4.56,"v":5800},{"d":"1999-11-04","o":4.56,"h":4.88,"l":4.56,"c":4.75,"v":9900},{"d":"1999-11-05","o":4.75,"h":4.75,"l":4.62,"c":4.69,"v":1200},{"d":"1999-11-08","o":4.88,"h":4.88,"l":4.44,"c":4.56,"v":10900},{"d":"1999-11-09","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":100},{"d":"1999-11-10","o":4.41,"h":4.69,"l":4.38,"c":4.62,"v":18000},{"d":"1999-11-11","o":4.62,"h":4.75,"l":4.56,"c":4.69,"v":27200},{"d":"1999-11-12","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":1900},{"d":"1999-11-15","o":5,"h":5,"l":4.88,"c":5,"v":6900},{"d":"1999-11-16","o":5.03,"h":5.06,"l":5.03,"c":5.03,"v":7700},{"d":"1999-11-17","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":2100},{"d":"1999-11-18","o":4.88,"h":5.06,"l":4.88,"c":5.06,"v":6600},{"d":"1999-11-19","o":5.06,"h":5.06,"l":4.69,"c":5.06,"v":15800},{"d":"1999-11-22","o":5,"h":5.06,"l":4.5,"c":4.88,"v":13300},{"d":"1999-11-23","o":4.62,"h":5,"l":4.38,"c":5,"v":7100},{"d":"1999-11-24","o":4.88,"h":5,"l":4.88,"c":5,"v":4000},{"d":"1999-11-26","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1999-11-29","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1000},{"d":"1999-11-30","o":5,"h":5,"l":5,"c":5,"v":1600},{"d":"1999-12-01","o":5,"h":5.06,"l":5,"c":5.06,"v":12300},{"d":"1999-12-02","o":5,"h":5.06,"l":5,"c":5.06,"v":14100},{"d":"1999-12-03","o":5,"h":5,"l":5,"c":5,"v":1100},{"d":"1999-12-06","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":2000},{"d":"1999-12-07","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":5800},{"d":"1999-12-08","o":4.44,"h":5,"l":4,"c":5,"v":14100},{"d":"1999-12-09","o":4.94,"h":5.06,"l":4.94,"c":5.03,"v":6300},{"d":"1999-12-10","o":4.62,"h":5,"l":4.62,"c":5,"v":1700},{"d":"1999-12-13","o":4.62,"h":5,"l":4.62,"c":4.62,"v":2100},{"d":"1999-12-14","o":4.62,"h":5,"l":4.5,"c":4.62,"v":11400},{"d":"1999-12-15","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":15300},{"d":"1999-12-16","o":5,"h":5.06,"l":5,"c":5,"v":45600},{"d":"1999-12-17","o":5,"h":5.06,"l":5,"c":5,"v":21300},{"d":"1999-12-20","o":4.62,"h":5.19,"l":4.62,"c":5.06,"v":25100},{"d":"1999-12-21","o":5.19,"h":5.19,"l":5,"c":5,"v":9300},{"d":"1999-12-22","o":5,"h":5.25,"l":4.88,"c":5,"v":6900},{"d":"1999-12-23","o":5,"h":5,"l":4.88,"c":4.88,"v":1300},{"d":"1999-12-27","o":4.88,"h":5.06,"l":4.88,"c":5,"v":16600},{"d":"1999-12-28","o":4.94,"h":5.06,"l":4.94,"c":5.03,"v":51400},{"d":"1999-12-29","o":5,"h":5.06,"l":5,"c":5.06,"v":14300},{"d":"1999-12-30","o":5.12,"h":5.12,"l":5,"c":5.06,"v":14600},{"d":"1999-12-31","o":5.03,"h":5.03,"l":5,"c":5,"v":1300},{"d":"2000-01-03","o":5,"h":5.06,"l":4.75,"c":4.81,"v":14200},{"d":"2000-01-04","o":5,"h":5.12,"l":4.81,"c":4.81,"v":19400},{"d":"2000-01-05","o":5.12,"h":5.12,"l":4.38,"c":4.75,"v":18700},{"d":"2000-01-06","o":4.69,"h":4.69,"l":4.56,"c":4.62,"v":24700},{"d":"2000-01-07","o":4.62,"h":5,"l":4.56,"c":4.88,"v":53700},{"d":"2000-01-10","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2900},{"d":"2000-01-11","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":3300},{"d":"2000-01-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":1900},{"d":"2000-01-13","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":100},{"d":"2000-01-14","o":4.81,"h":4.81,"l":4.78,"c":4.78,"v":1700},{"d":"2000-01-18","o":4.88,"h":5,"l":4.88,"c":4.97,"v":11200},{"d":"2000-01-19","o":4.88,"h":5,"l":4.62,"c":5,"v":40600},{"d":"2000-01-20","o":4.94,"h":5,"l":4.94,"c":5,"v":1900},{"d":"2000-01-21","o":5.12,"h":5.12,"l":4.94,"c":5,"v":14800},{"d":"2000-01-24","o":5.06,"h":5.09,"l":4.75,"c":4.75,"v":118300},{"d":"2000-01-25","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":200},{"d":"2000-01-26","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":4500},{"d":"2000-01-27","o":5,"h":5,"l":4.75,"c":5,"v":8200},{"d":"2000-01-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2000-01-31","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1000},{"d":"2000-02-01","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":3300},{"d":"2000-02-02","o":4.88,"h":5,"l":4.88,"c":5,"v":12300},{"d":"2000-02-03","o":5,"h":5,"l":4.75,"c":5,"v":22800},{"d":"2000-02-04","o":5,"h":5,"l":4.88,"c":4.88,"v":43500},{"d":"2000-02-07","o":5,"h":5.94,"l":4.94,"c":5.75,"v":133200},{"d":"2000-02-08","o":5.62,"h":7.25,"l":5.62,"c":6.5,"v":61500},{"d":"2000-02-09","o":7,"h":7,"l":6.62,"c":6.62,"v":40600},{"d":"2000-02-10","o":6.62,"h":6.88,"l":6.5,"c":6.56,"v":25600},{"d":"2000-02-11","o":6.91,"h":6.91,"l":6.5,"c":6.56,"v":39300},{"d":"2000-02-14","o":6.5,"h":6.81,"l":6.5,"c":6.75,"v":16900},{"d":"2000-02-15","o":6.69,"h":6.75,"l":6.56,"c":6.56,"v":12900},{"d":"2000-02-16","o":6.69,"h":6.69,"l":6.56,"c":6.69,"v":5600},{"d":"2000-02-17","o":6.69,"h":6.69,"l":6.62,"c":6.69,"v":6300},{"d":"2000-02-18","o":6.66,"h":6.69,"l":6.62,"c":6.62,"v":11900},{"d":"2000-02-22","o":6.62,"h":6.69,"l":6.44,"c":6.5,"v":15900},{"d":"2000-02-23","o":6.44,"h":6.44,"l":6.38,"c":6.38,"v":3800},{"d":"2000-02-24","o":6.38,"h":6.38,"l":5.75,"c":5.75,"v":10600},{"d":"2000-02-25","o":5.88,"h":6.75,"l":5.75,"c":6.62,"v":10400},{"d":"2000-02-28","o":6.62,"h":6.62,"l":6.44,"c":6.44,"v":9700},{"d":"2000-02-29","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":7300},{"d":"2000-03-01","o":6.12,"h":6.12,"l":5.5,"c":5.69,"v":19000},{"d":"2000-03-02","o":5.75,"h":5.81,"l":5.69,"c":5.69,"v":19600},{"d":"2000-03-03","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":19200},{"d":"2000-03-06","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":34500},{"d":"2000-03-07","o":5.62,"h":6.12,"l":5.62,"c":6,"v":24200},{"d":"2000-03-08","o":6.12,"h":6.25,"l":5.5,"c":5.5,"v":9700},{"d":"2000-03-09","o":6,"h":6,"l":5,"c":5.25,"v":26900},{"d":"2000-03-10","o":5.5,"h":7.75,"l":5.5,"c":6.19,"v":393600},{"d":"2000-03-13","o":6.12,"h":9.38,"l":5.75,"c":9,"v":271900},{"d":"2000-03-14","o":9.5,"h":10,"l":8.38,"c":8.44,"v":157900},{"d":"2000-03-15","o":8.41,"h":9.5,"l":7.12,"c":9.5,"v":73000},{"d":"2000-03-16","o":9,"h":9.75,"l":7.88,"c":8.5,"v":34800},{"d":"2000-03-17","o":8,"h":8.75,"l":7.75,"c":8.5,"v":19900},{"d":"2000-03-20","o":8.25,"h":8.5,"l":7.88,"c":8,"v":23700},{"d":"2000-03-21","o":7.75,"h":8,"l":6.25,"c":6.75,"v":36000},{"d":"2000-03-22","o":6.38,"h":7.5,"l":6.38,"c":6.75,"v":40300},{"d":"2000-03-23","o":6.5,"h":6.88,"l":6.5,"c":6.75,"v":28100},{"d":"2000-03-24","o":6.5,"h":6.88,"l":6.5,"c":6.62,"v":8800},{"d":"2000-03-27","o":6.75,"h":8.12,"l":6.72,"c":7.25,"v":80800},{"d":"2000-03-28","o":8.12,"h":8.12,"l":7.5,"c":7.62,"v":27900},{"d":"2000-03-29","o":8.62,"h":8.62,"l":7.75,"c":8.5,"v":91900},{"d":"2000-03-30","o":8,"h":8.25,"l":7.5,"c":8,"v":22300},{"d":"2000-03-31","o":8.22,"h":8.25,"l":7.12,"c":7.56,"v":13400},{"d":"2000-04-03","o":7.41,"h":7.41,"l":6.44,"c":6.75,"v":47100},{"d":"2000-04-04","o":7,"h":7,"l":4.88,"c":6.19,"v":77100},{"d":"2000-04-05","o":6.25,"h":7.5,"l":6.25,"c":7.38,"v":18900},{"d":"2000-04-06","o":7.44,"h":8.69,"l":7.44,"c":8.25,"v":58400},{"d":"2000-04-07","o":8.12,"h":8.62,"l":7.75,"c":8,"v":30900},{"d":"2000-04-10","o":8,"h":8.5,"l":8,"c":8,"v":12700},{"d":"2000-04-11","o":7.75,"h":8.38,"l":7.5,"c":8.38,"v":16100},{"d":"2000-04-12","o":8.38,"h":8.38,"l":7.25,"c":7.25,"v":7600},{"d":"2000-04-13","o":7.5,"h":7.5,"l":7.12,"c":7.44,"v":6100},{"d":"2000-04-14","o":7.12,"h":7.12,"l":6.5,"c":6.62,"v":19200},{"d":"2000-04-17","o":6.5,"h":6.88,"l":5.94,"c":6.5,"v":6100},{"d":"2000-04-18","o":5.56,"h":7,"l":5.56,"c":7,"v":20900},{"d":"2000-04-19","o":7.19,"h":7.25,"l":6.88,"c":7,"v":27400},{"d":"2000-04-20","o":6.75,"h":6.94,"l":6.5,"c":6.5,"v":3900},{"d":"2000-04-24","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":6300},{"d":"2000-04-25","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":3400},{"d":"2000-04-26","o":6.5,"h":6.5,"l":6.31,"c":6.31,"v":3400},{"d":"2000-04-27","o":6.25,"h":6.44,"l":6,"c":6,"v":7900},{"d":"2000-04-28","o":6,"h":6,"l":6,"c":6,"v":7000},{"d":"2000-05-01","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":3600},{"d":"2000-05-02","o":6.31,"h":6.31,"l":5.5,"c":6,"v":16500},{"d":"2000-05-03","o":6,"h":6.12,"l":6,"c":6,"v":3200},{"d":"2000-05-04","o":6.12,"h":7,"l":6.12,"c":6.5,"v":7000},{"d":"2000-05-05","o":7,"h":7,"l":7,"c":7,"v":2500},{"d":"2000-05-08","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-05-09","o":6.75,"h":7.25,"l":6.5,"c":7.25,"v":7800},{"d":"2000-05-10","o":6.75,"h":7,"l":6.5,"c":6.5,"v":6900},{"d":"2000-05-11","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":3700},{"d":"2000-05-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":800},{"d":"2000-05-15","o":6.5,"h":6.5,"l":6,"c":6,"v":8000},{"d":"2000-05-16","o":6,"h":6.5,"l":6,"c":6.5,"v":2500},{"d":"2000-05-17","o":6.5,"h":7.38,"l":6.5,"c":7,"v":5400},{"d":"2000-05-18","o":7,"h":7,"l":7,"c":7,"v":2900},{"d":"2000-05-19","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":14300},{"d":"2000-05-22","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1100},{"d":"2000-05-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1000},{"d":"2000-05-24","o":6.62,"h":6.62,"l":6,"c":6.12,"v":3300},{"d":"2000-05-25","o":6.12,"h":6.25,"l":5.88,"c":6,"v":4200},{"d":"2000-05-26","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2000-05-30","o":6,"h":6,"l":6,"c":6,"v":1100},{"d":"2000-05-31","o":6,"h":6,"l":5.75,"c":5.77,"v":8100},{"d":"2000-06-01","o":5.78,"h":6,"l":5.78,"c":6,"v":9100},{"d":"2000-06-02","o":6.31,"h":7.5,"l":6.28,"c":6.75,"v":25100},{"d":"2000-06-05","o":6.69,"h":6.75,"l":6.5,"c":6.75,"v":14600},{"d":"2000-06-06","o":6.75,"h":6.75,"l":6.56,"c":6.56,"v":3900},{"d":"2000-06-07","o":6.75,"h":7,"l":6.75,"c":7,"v":1000},{"d":"2000-06-08","o":7,"h":7,"l":6.75,"c":6.75,"v":1800},{"d":"2000-06-09","o":6.75,"h":7.5,"l":6.75,"c":7.12,"v":22200},{"d":"2000-06-12","o":7.75,"h":7.75,"l":7,"c":7.5,"v":11000},{"d":"2000-06-13","o":7.5,"h":7.75,"l":7.31,"c":7.62,"v":10200},{"d":"2000-06-14","o":7.34,"h":7.62,"l":7.06,"c":7.62,"v":4700},{"d":"2000-06-15","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":1400},{"d":"2000-06-16","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":2000},{"d":"2000-06-19","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":700},{"d":"2000-06-20","o":7,"h":7.62,"l":6.62,"c":7.25,"v":14500},{"d":"2000-06-21","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2000-06-22","o":6.75,"h":6.75,"l":6.38,"c":6.75,"v":11000},{"d":"2000-06-23","o":6.62,"h":7,"l":6.62,"c":7,"v":8400},{"d":"2000-06-26","o":6.75,"h":7.25,"l":6.75,"c":7,"v":4600},{"d":"2000-06-27","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":5800},{"d":"2000-06-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":200},{"d":"2000-06-29","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":5900},{"d":"2000-06-30","o":7.56,"h":7.56,"l":6.75,"c":6.75,"v":25500},{"d":"2000-07-03","o":6.75,"h":7.31,"l":6.75,"c":7.31,"v":1300},{"d":"2000-07-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":100},{"d":"2000-07-06","o":7.25,"h":7.38,"l":7,"c":7,"v":1800},{"d":"2000-07-07","o":7.25,"h":7.25,"l":7.06,"c":7.06,"v":1100},{"d":"2000-07-10","o":7.19,"h":7.19,"l":6.75,"c":6.75,"v":2100},{"d":"2000-07-11","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2000-07-12","o":6.81,"h":7.5,"l":6.81,"c":7.25,"v":20500},{"d":"2000-07-13","o":7.06,"h":7.69,"l":7,"c":7.69,"v":9900},{"d":"2000-07-14","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1000},{"d":"2000-07-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":6100},{"d":"2000-07-18","o":7,"h":7.5,"l":6.75,"c":7,"v":11100},{"d":"2000-07-19","o":7,"h":7.12,"l":7,"c":7.12,"v":5800},{"d":"2000-07-20","o":7.12,"h":7.69,"l":7.12,"c":7.69,"v":20000},{"d":"2000-07-21","o":7.62,"h":8,"l":7.25,"c":7.62,"v":59500},{"d":"2000-07-24","o":7.69,"h":8,"l":7.44,"c":7.88,"v":11600},{"d":"2000-07-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":7700},{"d":"2000-07-26","o":7.38,"h":7.88,"l":7.38,"c":7.5,"v":22900},{"d":"2000-07-27","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":13900},{"d":"2000-07-28","o":7.38,"h":7.38,"l":7.31,"c":7.38,"v":14500},{"d":"2000-07-31","o":7,"h":7.31,"l":6.75,"c":7.12,"v":10200},{"d":"2000-08-01","o":7.38,"h":7.5,"l":7,"c":7,"v":11000},{"d":"2000-08-02","o":7,"h":7,"l":7,"c":7,"v":500},{"d":"2000-08-03","o":7.25,"h":7.25,"l":7,"c":7,"v":1000},{"d":"2000-08-04","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2400},{"d":"2000-08-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":300},{"d":"2000-08-08","o":7,"h":7,"l":6.25,"c":6.25,"v":1500},{"d":"2000-08-09","o":6.25,"h":7,"l":6.25,"c":6.88,"v":14400},{"d":"2000-08-10","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":600},{"d":"2000-08-11","o":6.88,"h":7,"l":5.5,"c":5.5,"v":15500},{"d":"2000-08-14","o":6,"h":7,"l":6,"c":7,"v":10800},{"d":"2000-08-15","o":6.62,"h":6.88,"l":6,"c":6.5,"v":5500},{"d":"2000-08-16","o":6.5,"h":6.56,"l":6.5,"c":6.5,"v":2900},{"d":"2000-08-17","o":6.12,"h":6.75,"l":6.12,"c":6.75,"v":400},{"d":"2000-08-18","o":6.88,"h":6.88,"l":6.12,"c":6.88,"v":900},{"d":"2000-08-21","o":6.5,"h":6.88,"l":6.5,"c":6.5,"v":5200},{"d":"2000-08-22","o":6.5,"h":6.88,"l":6.5,"c":6.5,"v":1500},{"d":"2000-08-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":400},{"d":"2000-08-24","o":6.38,"h":6.75,"l":6.12,"c":6.75,"v":8500},{"d":"2000-08-25","o":6.62,"h":6.75,"l":6,"c":6,"v":17900},{"d":"2000-08-28","o":6.12,"h":6.75,"l":6,"c":6.75,"v":13500},{"d":"2000-08-29","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":4100},{"d":"2000-08-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":700},{"d":"2000-08-31","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":6200},{"d":"2000-09-01","o":6.75,"h":7,"l":6.38,"c":7,"v":18300},{"d":"2000-09-05","o":6.94,"h":7.5,"l":6.75,"c":6.88,"v":32600},{"d":"2000-09-06","o":7,"h":7.25,"l":7,"c":7.25,"v":19600},{"d":"2000-09-07","o":7.44,"h":7.44,"l":6.94,"c":7.06,"v":10200},{"d":"2000-09-08","o":7.02,"h":7.12,"l":7.02,"c":7.12,"v":2300},{"d":"2000-09-11","o":7,"h":7.12,"l":7,"c":7.12,"v":2000},{"d":"2000-09-12","o":7.25,"h":7.25,"l":6.94,"c":6.94,"v":1000},{"d":"2000-09-13","o":6.5,"h":7,"l":6.5,"c":7,"v":13000},{"d":"2000-09-14","o":7.12,"h":7.19,"l":6.75,"c":7,"v":6200},{"d":"2000-09-15","o":7,"h":7,"l":7,"c":7,"v":2000},{"d":"2000-09-18","o":7,"h":7,"l":7,"c":7,"v":2000},{"d":"2000-09-19","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-09-20","o":6.94,"h":6.94,"l":6.81,"c":6.88,"v":3800},{"d":"2000-09-21","o":6.84,"h":6.88,"l":6.69,"c":6.69,"v":13600},{"d":"2000-09-22","o":6.47,"h":6.69,"l":6.12,"c":6.25,"v":47800},{"d":"2000-09-25","o":6.19,"h":6.38,"l":6,"c":6.12,"v":24900},{"d":"2000-09-26","o":7.12,"h":7.38,"l":6.75,"c":6.75,"v":16200},{"d":"2000-09-27","o":7,"h":7,"l":6.25,"c":6.62,"v":14000},{"d":"2000-09-28","o":6.5,"h":6.88,"l":6.5,"c":6.88,"v":3600},{"d":"2000-09-29","o":6.58,"h":6.58,"l":6.56,"c":6.56,"v":800},{"d":"2000-10-02","o":6.75,"h":6.88,"l":6.56,"c":6.81,"v":5100},{"d":"2000-10-03","o":6.59,"h":6.81,"l":6.59,"c":6.81,"v":320500},{"d":"2000-10-04","o":6.81,"h":6.81,"l":6.56,"c":6.75,"v":3600},{"d":"2000-10-05","o":6.56,"h":6.75,"l":6,"c":6.5,"v":9900},{"d":"2000-10-06","o":6.5,"h":7,"l":6.5,"c":7,"v":17100},{"d":"2000-10-09","o":7,"h":7,"l":6.12,"c":6.5,"v":3900},{"d":"2000-10-10","o":6,"h":6.5,"l":6,"c":6.5,"v":9200},{"d":"2000-10-11","o":6.12,"h":6.25,"l":5.88,"c":6.25,"v":35800},{"d":"2000-10-12","o":6,"h":6.19,"l":6,"c":6.19,"v":2100},{"d":"2000-10-13","o":6,"h":6.25,"l":5.88,"c":6.25,"v":5600},{"d":"2000-10-16","o":6.25,"h":6.75,"l":6.25,"c":6.5,"v":21700},{"d":"2000-10-17","o":6.88,"h":6.88,"l":6,"c":6,"v":4700},{"d":"2000-10-18","o":6.25,"h":6.62,"l":6.25,"c":6.5,"v":2900},{"d":"2000-10-19","o":6.5,"h":6.5,"l":6,"c":6,"v":1000},{"d":"2000-10-20","o":6.02,"h":6.5,"l":6.02,"c":6.25,"v":10800},{"d":"2000-10-23","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1100},{"d":"2000-10-24","o":6.25,"h":6.44,"l":6.12,"c":6.25,"v":17800},{"d":"2000-10-25","o":6.25,"h":6.25,"l":5.88,"c":5.94,"v":15600},{"d":"2000-10-26","o":5.88,"h":6.12,"l":5.88,"c":5.94,"v":5700},{"d":"2000-10-27","o":6,"h":6.25,"l":6,"c":6.25,"v":1300},{"d":"2000-10-30","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2000-10-31","o":6.25,"h":6.25,"l":6,"c":6.06,"v":28100},{"d":"2000-11-01","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":500},{"d":"2000-11-02","o":5.88,"h":5.88,"l":5.5,"c":5.88,"v":24200},{"d":"2000-11-03","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":500},{"d":"2000-11-06","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1400},{"d":"2000-11-07","o":6,"h":6,"l":6,"c":6,"v":1300},{"d":"2000-11-08","o":6,"h":6,"l":5.75,"c":5.75,"v":3400},{"d":"2000-11-09","o":5.75,"h":5.75,"l":5.5,"c":5.56,"v":110800},{"d":"2000-11-10","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":3500},{"d":"2000-11-13","o":5.12,"h":5.12,"l":5,"c":5,"v":2100},{"d":"2000-11-14","o":5.19,"h":5.75,"l":5,"c":5.75,"v":15100},{"d":"2000-11-15","o":5.75,"h":6.25,"l":5.75,"c":6,"v":12600},{"d":"2000-11-16","o":6.06,"h":6.38,"l":6,"c":6.16,"v":11200},{"d":"2000-11-17","o":6.25,"h":6.31,"l":6,"c":6,"v":12200},{"d":"2000-11-20","o":6.25,"h":6.25,"l":5.75,"c":6,"v":22500},{"d":"2000-11-21","o":6,"h":6.12,"l":6,"c":6.12,"v":19700},{"d":"2000-11-22","o":6,"h":6,"l":5.5,"c":5.5,"v":6700},{"d":"2000-11-24","o":4.78,"h":5.38,"l":4.75,"c":5.38,"v":20100},{"d":"2000-11-27","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":2200},{"d":"2000-11-28","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":25300},{"d":"2000-11-29","o":5,"h":5.75,"l":4.5,"c":5.5,"v":22900},{"d":"2000-11-30","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":6100},{"d":"2000-12-01","o":4.75,"h":5.5,"l":4.75,"c":5.5,"v":6300},{"d":"2000-12-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1300},{"d":"2000-12-05","o":5.5,"h":6.25,"l":5.5,"c":6.25,"v":5600},{"d":"2000-12-06","o":5.75,"h":6.25,"l":5.75,"c":6.12,"v":6400},{"d":"2000-12-07","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":300},{"d":"2000-12-08","o":6,"h":6.06,"l":6,"c":6.06,"v":40300},{"d":"2000-12-11","o":5.81,"h":6.12,"l":5.81,"c":5.88,"v":22900},{"d":"2000-12-12","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":1900},{"d":"2000-12-13","o":5.81,"h":5.81,"l":5.25,"c":5.5,"v":4900},{"d":"2000-12-14","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":3000},{"d":"2000-12-15","o":5.38,"h":5.38,"l":4.12,"c":5.25,"v":31600},{"d":"2000-12-18","o":5,"h":5.25,"l":4.62,"c":4.62,"v":56200},{"d":"2000-12-19","o":4.62,"h":4.69,"l":4.31,"c":4.38,"v":12300},{"d":"2000-12-20","o":4.38,"h":4.38,"l":3.75,"c":4.12,"v":32700},{"d":"2000-12-21","o":4.12,"h":4.31,"l":3.5,"c":3.5,"v":3100},{"d":"2000-12-22","o":4,"h":4.25,"l":3.5,"c":4.25,"v":17100},{"d":"2000-12-26","o":4.25,"h":5.06,"l":4.25,"c":5.06,"v":11200},{"d":"2000-12-27","o":5.19,"h":5.19,"l":4.75,"c":4.75,"v":6100},{"d":"2000-12-28","o":4.75,"h":5.12,"l":3.62,"c":4.25,"v":31700},{"d":"2000-12-29","o":4,"h":5.25,"l":3.69,"c":5.25,"v":33800},{"d":"2001-01-02","o":5,"h":5,"l":5,"c":5,"v":1500},{"d":"2001-01-03","o":5,"h":5.5,"l":4.75,"c":4.75,"v":5500},{"d":"2001-01-04","o":5,"h":5.25,"l":5,"c":5.12,"v":7200},{"d":"2001-01-05","o":5,"h":5.5,"l":5,"c":5.25,"v":45500},{"d":"2001-01-08","o":4.88,"h":5.25,"l":4,"c":5,"v":3200},{"d":"2001-01-09","o":4.5,"h":4.94,"l":4.5,"c":4.94,"v":600},{"d":"2001-01-10","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":0},{"d":"2001-01-11","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":0},{"d":"2001-01-12","o":4.56,"h":4.62,"l":4.5,"c":4.56,"v":75600},{"d":"2001-01-16","o":4.75,"h":5.5,"l":4.62,"c":4.94,"v":70600},{"d":"2001-01-17","o":5.12,"h":5.12,"l":4.94,"c":4.94,"v":2300},{"d":"2001-01-18","o":4.94,"h":4.94,"l":4.62,"c":4.75,"v":10900},{"d":"2001-01-19","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"2001-01-22","o":5,"h":5,"l":4.75,"c":4.75,"v":23900},{"d":"2001-01-23","o":4.75,"h":5,"l":4.5,"c":4.5,"v":8900},{"d":"2001-01-24","o":4.94,"h":5.25,"l":4.94,"c":5.25,"v":13600},{"d":"2001-01-25","o":5.5,"h":5.5,"l":4.5,"c":5,"v":4100},{"d":"2001-01-26","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":200},{"d":"2001-01-29","o":4.62,"h":4.81,"l":4.44,"c":4.5,"v":36200},{"d":"2001-01-30","o":4.81,"h":4.88,"l":4.5,"c":4.5,"v":17600},{"d":"2001-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-02-01","o":4.88,"h":5,"l":4.56,"c":4.75,"v":14500},{"d":"2001-02-02","o":4.75,"h":5,"l":4.75,"c":5,"v":8700},{"d":"2001-02-05","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":7100},{"d":"2001-02-06","o":4.56,"h":4.58,"l":4.56,"c":4.56,"v":3200},{"d":"2001-02-07","o":4.58,"h":5.25,"l":4.56,"c":5,"v":9400},{"d":"2001-02-08","o":5.25,"h":5.25,"l":5.03,"c":5.03,"v":12000},{"d":"2001-02-09","o":5.19,"h":5.19,"l":5.03,"c":5.03,"v":8000},{"d":"2001-02-12","o":5.03,"h":5.19,"l":5.03,"c":5.03,"v":4600},{"d":"2001-02-13","o":5,"h":5,"l":4.88,"c":4.88,"v":1200},{"d":"2001-02-14","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"2001-02-15","o":4.81,"h":5,"l":4.5,"c":5,"v":5700},{"d":"2001-02-16","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":3100},{"d":"2001-02-20","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":1200},{"d":"2001-02-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2800},{"d":"2001-02-22","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2900},{"d":"2001-02-23","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":3900},{"d":"2001-02-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2100},{"d":"2001-02-27","o":4.25,"h":4.25,"l":3.75,"c":4,"v":5600},{"d":"2001-02-28","o":3.75,"h":4,"l":3.75,"c":4,"v":1100},{"d":"2001-03-01","o":4,"h":4,"l":3.81,"c":3.81,"v":600},{"d":"2001-03-02","o":3.81,"h":4.12,"l":3.81,"c":4.12,"v":1100},{"d":"2001-03-05","o":4.62,"h":4.69,"l":4,"c":4.25,"v":6500},{"d":"2001-03-06","o":3.88,"h":4.69,"l":3.88,"c":4.25,"v":5800},{"d":"2001-03-07","o":4.25,"h":4.25,"l":3.88,"c":4.03,"v":2200},{"d":"2001-03-08","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2001-03-09","o":4.02,"h":4.28,"l":4,"c":4,"v":600},{"d":"2001-03-12","o":4,"h":4,"l":4,"c":4,"v":1100},{"d":"2001-03-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"2001-03-14","o":3.75,"h":4.12,"l":3.75,"c":4.12,"v":1500},{"d":"2001-03-15","o":4,"h":4,"l":3.75,"c":3.75,"v":1500},{"d":"2001-03-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2400},{"d":"2001-03-19","o":3.81,"h":3.88,"l":3.5,"c":3.75,"v":5300},{"d":"2001-03-20","o":3.44,"h":3.62,"l":3.31,"c":3.62,"v":27100},{"d":"2001-03-21","o":3.62,"h":4,"l":3.62,"c":3.88,"v":29400},{"d":"2001-03-22","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":4200},{"d":"2001-03-23","o":3.88,"h":4,"l":3.81,"c":3.94,"v":57400},{"d":"2001-03-26","o":3.88,"h":4.44,"l":3.75,"c":4.44,"v":86300},{"d":"2001-03-27","o":4.5,"h":4.56,"l":4.44,"c":4.44,"v":1300},{"d":"2001-03-28","o":4.25,"h":4.44,"l":4.25,"c":4.25,"v":4200},{"d":"2001-03-29","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":9900},{"d":"2001-03-30","o":4.12,"h":4.5,"l":4.12,"c":4.5,"v":4600},{"d":"2001-04-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":400},{"d":"2001-04-03","o":4,"h":4,"l":4,"c":4,"v":2300},{"d":"2001-04-04","o":4,"h":4.25,"l":4,"c":4.06,"v":8700},{"d":"2001-04-05","o":4.06,"h":4.19,"l":4.06,"c":4.19,"v":600},{"d":"2001-04-06","o":4,"h":4.5,"l":4,"c":4.5,"v":800},{"d":"2001-04-09","o":3.68,"h":4.17,"l":3.68,"c":4.02,"v":800},{"d":"2001-04-10","o":4.42,"h":4.47,"l":4.42,"c":4.47,"v":600},{"d":"2001-04-11","o":3.98,"h":3.98,"l":3.18,"c":3.95,"v":27200},{"d":"2001-04-12","o":3.97,"h":4.47,"l":3.97,"c":4.45,"v":4500},{"d":"2001-04-16","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2001-04-17","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":300},{"d":"2001-04-18","o":4.1,"h":4.52,"l":4.1,"c":4.52,"v":2200},{"d":"2001-04-19","o":4.35,"h":4.75,"l":4.35,"c":4.75,"v":3100},{"d":"2001-04-20","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2001-04-23","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":2600},{"d":"2001-04-24","o":4.6,"h":4.6,"l":4.46,"c":4.6,"v":24700},{"d":"2001-04-25","o":4.57,"h":4.57,"l":4.35,"c":4.35,"v":200},{"d":"2001-04-26","o":4.35,"h":4.5,"l":4.1,"c":4.49,"v":2500},{"d":"2001-04-27","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":100},{"d":"2001-04-30","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":100},{"d":"2001-05-01","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":200},{"d":"2001-05-02","o":4.12,"h":4.12,"l":3.95,"c":4,"v":2700},{"d":"2001-05-03","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":600},{"d":"2001-05-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2001-05-07","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":300},{"d":"2001-05-08","o":3.91,"h":4.1,"l":3.9,"c":4.1,"v":1500},{"d":"2001-05-09","o":4.2,"h":4.2,"l":4,"c":4,"v":500},{"d":"2001-05-10","o":4,"h":4.1,"l":4,"c":4.1,"v":1800},{"d":"2001-05-11","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2001-05-14","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2001-05-15","o":4,"h":4,"l":4,"c":4,"v":1400},{"d":"2001-05-16","o":4,"h":4,"l":4,"c":4,"v":1600},{"d":"2001-05-17","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2001-05-18","o":4,"h":4.2,"l":4,"c":4.2,"v":6200},{"d":"2001-05-21","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2001-05-22","o":4,"h":4,"l":4,"c":4,"v":2700},{"d":"2001-05-23","o":4.2,"h":4.3,"l":4.2,"c":4.3,"v":500},{"d":"2001-05-24","o":4.16,"h":4.2,"l":4.15,"c":4.15,"v":10000},{"d":"2001-05-25","o":4.05,"h":4.15,"l":4,"c":4.15,"v":4900},{"d":"2001-05-29","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2001-05-30","o":4,"h":4,"l":4,"c":4,"v":300},{"d":"2001-05-31","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-06-01","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-06-04","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":1700},{"d":"2001-06-05","o":4.1,"h":4.1,"l":4,"c":4.05,"v":3900},{"d":"2001-06-06","o":4,"h":4.1,"l":4,"c":4,"v":4100},{"d":"2001-06-07","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":1600},{"d":"2001-06-08","o":4.25,"h":4.49,"l":4.25,"c":4.3,"v":10900},{"d":"2001-06-11","o":4.51,"h":4.69,"l":4.41,"c":4.5,"v":15600},{"d":"2001-06-12","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":1100},{"d":"2001-06-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2100},{"d":"2001-06-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-06-15","o":4.45,"h":4.5,"l":4.45,"c":4.5,"v":4300},{"d":"2001-06-18","o":4.51,"h":4.54,"l":4.4,"c":4.5,"v":23000},{"d":"2001-06-19","o":4.5,"h":4.5,"l":4.45,"c":4.5,"v":3300},{"d":"2001-06-20","o":4.5,"h":4.5,"l":4.45,"c":4.45,"v":5600},{"d":"2001-06-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4500},{"d":"2001-06-22","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":2500},{"d":"2001-06-25","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":2200},{"d":"2001-06-26","o":4.23,"h":4.23,"l":4,"c":4,"v":1600},{"d":"2001-06-27","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":100},{"d":"2001-06-28","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":3900},{"d":"2001-06-29","o":4.2,"h":4.45,"l":4.2,"c":4.45,"v":4200},{"d":"2001-07-02","o":4.25,"h":4.45,"l":4.25,"c":4.45,"v":2000},{"d":"2001-07-03","o":4.45,"h":4.5,"l":4.45,"c":4.5,"v":500},{"d":"2001-07-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2001-07-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"2001-07-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2001-07-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2001-07-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"2001-07-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2001-07-13","o":4.39,"h":4.55,"l":4.25,"c":4.55,"v":11700},{"d":"2001-07-16","o":4.51,"h":4.65,"l":4.51,"c":4.51,"v":30200},{"d":"2001-07-17","o":4.65,"h":4.95,"l":4.65,"c":4.65,"v":3200},{"d":"2001-07-18","o":4.94,"h":4.94,"l":4.52,"c":4.52,"v":1900},{"d":"2001-07-19","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":0},{"d":"2001-07-20","o":4.51,"h":4.51,"l":4.5,"c":4.51,"v":4200},{"d":"2001-07-23","o":4.54,"h":4.54,"l":4.5,"c":4.5,"v":6500},{"d":"2001-07-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-07-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-07-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-07-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-07-30","o":4.5,"h":4.5,"l":4.45,"c":4.5,"v":25800},{"d":"2001-07-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":11500},{"d":"2001-08-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2001-08-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-08-03","o":4.45,"h":4.5,"l":4.45,"c":4.5,"v":700},{"d":"2001-08-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-08-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-08-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-08-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-08-10","o":4.45,"h":4.45,"l":4.37,"c":4.37,"v":2100},{"d":"2001-08-13","o":4.35,"h":4.48,"l":4.25,"c":4.48,"v":600},{"d":"2001-08-14","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":0},{"d":"2001-08-15","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":0},{"d":"2001-08-16","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":0},{"d":"2001-08-17","o":4.2,"h":4.2,"l":4.09,"c":4.09,"v":1200},{"d":"2001-08-20","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":100},{"d":"2001-08-21","o":4.1,"h":4.47,"l":4.1,"c":4.47,"v":300},{"d":"2001-08-22","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":0},{"d":"2001-08-23","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":0},{"d":"2001-08-24","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":100},{"d":"2001-08-27","o":4.4,"h":4.4,"l":4.07,"c":4.07,"v":1400},{"d":"2001-08-28","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":900},{"d":"2001-08-29","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":3900},{"d":"2001-08-30","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2400},{"d":"2001-08-31","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2001-09-04","o":4.05,"h":4.2,"l":4.05,"c":4.2,"v":400},{"d":"2001-09-05","o":4.05,"h":4.1,"l":4,"c":4.1,"v":2700},{"d":"2001-09-06","o":4.1,"h":4.15,"l":4.05,"c":4.15,"v":8200},{"d":"2001-09-07","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":200},{"d":"2001-09-10","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":700},{"d":"2001-09-17","o":4,"h":4.05,"l":3.74,"c":4.05,"v":1500},{"d":"2001-09-18","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2001-09-19","o":4.05,"h":4.15,"l":3.8,"c":4.15,"v":600},{"d":"2001-09-20","o":3.65,"h":4.05,"l":3.65,"c":4,"v":24800},{"d":"2001-09-21","o":3.96,"h":4.04,"l":3.65,"c":3.85,"v":5700},{"d":"2001-09-24","o":3.98,"h":4,"l":3.9,"c":4,"v":25000},{"d":"2001-09-25","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-09-26","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2001-09-27","o":3.9,"h":4,"l":3.85,"c":4,"v":6500},{"d":"2001-09-28","o":3.85,"h":4.04,"l":3.85,"c":4,"v":2400},{"d":"2001-10-01","o":3.85,"h":4,"l":3.75,"c":4,"v":400},{"d":"2001-10-02","o":3.95,"h":3.95,"l":3.6,"c":3.6,"v":4800},{"d":"2001-10-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":100},{"d":"2001-10-04","o":3.65,"h":3.75,"l":3.54,"c":3.75,"v":134100},{"d":"2001-10-05","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":100},{"d":"2001-10-08","o":3.75,"h":3.86,"l":3.53,"c":3.53,"v":2200},{"d":"2001-10-09","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"2001-10-10","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":1200},{"d":"2001-10-11","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":100},{"d":"2001-10-12","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":200},{"d":"2001-10-15","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2001-10-16","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":200},{"d":"2001-10-17","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2001-10-18","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2001-10-19","o":3.97,"h":4.02,"l":3.97,"c":4,"v":2300},{"d":"2001-10-22","o":3.99,"h":4.03,"l":3.99,"c":4.03,"v":5600},{"d":"2001-10-23","o":4.03,"h":4.15,"l":3.85,"c":3.85,"v":5700},{"d":"2001-10-24","o":4,"h":4.16,"l":4,"c":4.16,"v":1100},{"d":"2001-10-25","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":0},{"d":"2001-10-26","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":0},{"d":"2001-10-29","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":0},{"d":"2001-10-30","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":500},{"d":"2001-10-31","o":3.87,"h":3.92,"l":3.85,"c":3.85,"v":5200},{"d":"2001-11-01","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2001-11-02","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2001-11-05","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2001-11-06","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2001-11-07","o":4.1,"h":4.15,"l":3.85,"c":3.85,"v":2200},{"d":"2001-11-08","o":3.86,"h":3.95,"l":3.86,"c":3.95,"v":1100},{"d":"2001-11-09","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2001-11-12","o":3.95,"h":4.05,"l":3.95,"c":3.95,"v":8000},{"d":"2001-11-13","o":3.9,"h":3.9,"l":3.75,"c":3.75,"v":1800},{"d":"2001-11-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2001-11-15","o":3.75,"h":3.95,"l":3.7,"c":3.9,"v":1700},{"d":"2001-11-16","o":3.95,"h":4.02,"l":3.95,"c":4,"v":20900},{"d":"2001-11-19","o":4,"h":4,"l":3.75,"c":3.75,"v":1100},{"d":"2001-11-20","o":4,"h":4,"l":3.6,"c":3.65,"v":1000},{"d":"2001-11-21","o":3.65,"h":4.03,"l":3.65,"c":4.03,"v":400},{"d":"2001-11-23","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":100},{"d":"2001-11-26","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2001-11-27","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2001-11-28","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2001-11-29","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2001-11-30","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-12-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-12-04","o":3.75,"h":3.94,"l":3.75,"c":3.94,"v":200},{"d":"2001-12-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":100},{"d":"2001-12-06","o":3.94,"h":3.94,"l":3.93,"c":3.93,"v":300},{"d":"2001-12-07","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":0},{"d":"2001-12-10","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":400},{"d":"2001-12-11","o":3.94,"h":4.55,"l":3.9,"c":4.5,"v":7600},{"d":"2001-12-12","o":4.15,"h":4.49,"l":4.12,"c":4.12,"v":3500},{"d":"2001-12-13","o":4.17,"h":4.43,"l":4.15,"c":4.43,"v":4700},{"d":"2001-12-14","o":4.2,"h":4.2,"l":4.02,"c":4.02,"v":6400},{"d":"2001-12-17","o":4.01,"h":4.33,"l":4.01,"c":4.33,"v":1600},{"d":"2001-12-18","o":4.02,"h":4.4,"l":4.02,"c":4.4,"v":1200},{"d":"2001-12-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2001-12-20","o":4.26,"h":4.26,"l":4.25,"c":4.25,"v":5600},{"d":"2001-12-21","o":4.05,"h":4.25,"l":3.98,"c":3.98,"v":2400},{"d":"2001-12-24","o":3.98,"h":4.38,"l":3.9,"c":4.38,"v":1100},{"d":"2001-12-26","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"2001-12-27","o":4.36,"h":4.36,"l":3.3,"c":3.68,"v":18300},{"d":"2001-12-28","o":3.65,"h":3.81,"l":3.65,"c":3.75,"v":7300},{"d":"2001-12-31","o":3.8,"h":4.28,"l":3.75,"c":4.25,"v":6200},{"d":"2002-01-02","o":4.25,"h":4.26,"l":4.04,"c":4.26,"v":800},{"d":"2002-01-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1700},{"d":"2002-01-04","o":4.16,"h":4.27,"l":4.15,"c":4.27,"v":2400},{"d":"2002-01-07","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"2002-01-08","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"2002-01-09","o":4.06,"h":4.25,"l":4.05,"c":4.25,"v":1600},{"d":"2002-01-10","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":1300},{"d":"2002-01-11","o":4,"h":4.1,"l":4,"c":4.09,"v":4500},{"d":"2002-01-14","o":4.01,"h":4.01,"l":4,"c":4,"v":3300},{"d":"2002-01-15","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2002-01-16","o":4.09,"h":4.09,"l":3.95,"c":4.08,"v":1200},{"d":"2002-01-17","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":300},{"d":"2002-01-18","o":3.95,"h":4.08,"l":3.95,"c":4.08,"v":800},{"d":"2002-01-22","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"2002-01-23","o":4,"h":4,"l":4,"c":4,"v":4800},{"d":"2002-01-24","o":3.95,"h":4.1,"l":3.95,"c":4.1,"v":5700},{"d":"2002-01-25","o":4.09,"h":4.25,"l":4,"c":4.25,"v":2000},{"d":"2002-01-28","o":4.14,"h":4.15,"l":4.14,"c":4.15,"v":2700},{"d":"2002-01-29","o":4.23,"h":4.23,"l":4,"c":4.15,"v":4200},{"d":"2002-01-30","o":4.05,"h":4.2,"l":4.05,"c":4.2,"v":3700},{"d":"2002-01-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2002-02-01","o":4.16,"h":4.17,"l":4.16,"c":4.17,"v":400},{"d":"2002-02-04","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"2002-02-05","o":4,"h":4.12,"l":4,"c":4.12,"v":3900},{"d":"2002-02-06","o":4,"h":4.12,"l":4,"c":4.12,"v":5400},{"d":"2002-02-07","o":4.11,"h":4.18,"l":4.11,"c":4.18,"v":900},{"d":"2002-02-08","o":4.11,"h":4.19,"l":4.11,"c":4.19,"v":2900},{"d":"2002-02-11","o":4.11,"h":4.19,"l":4.11,"c":4.19,"v":400},{"d":"2002-02-12","o":4.12,"h":4.12,"l":3.79,"c":3.99,"v":7400},{"d":"2002-02-13","o":3.99,"h":3.99,"l":3.85,"c":3.85,"v":800},{"d":"2002-02-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1500},{"d":"2002-02-15","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-02-19","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-02-20","o":3.95,"h":4.04,"l":3.95,"c":4.04,"v":3000},{"d":"2002-02-21","o":4.09,"h":4.09,"l":4,"c":4,"v":4300},{"d":"2002-02-22","o":4.09,"h":4.09,"l":4,"c":4,"v":2700},{"d":"2002-02-25","o":4,"h":4,"l":3.91,"c":3.91,"v":1500},{"d":"2002-02-26","o":3.91,"h":3.91,"l":3.75,"c":3.84,"v":3400},{"d":"2002-02-27","o":3.75,"h":4.3,"l":3.75,"c":4.05,"v":4300},{"d":"2002-02-28","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":100},{"d":"2002-03-01","o":4.17,"h":4.3,"l":4.17,"c":4.29,"v":1900},{"d":"2002-03-04","o":4.29,"h":4.49,"l":4.29,"c":4.41,"v":3300},{"d":"2002-03-05","o":4.5,"h":4.5,"l":4.17,"c":4.29,"v":1800},{"d":"2002-03-06","o":4.34,"h":4.49,"l":4.34,"c":4.48,"v":900},{"d":"2002-03-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":2600},{"d":"2002-03-08","o":4.4,"h":4.41,"l":4.4,"c":4.41,"v":1900},{"d":"2002-03-11","o":4.4,"h":4.4,"l":4.3,"c":4.4,"v":600},{"d":"2002-03-12","o":4.4,"h":4.48,"l":4.4,"c":4.4,"v":3100},{"d":"2002-03-13","o":4.4,"h":4.4,"l":4.39,"c":4.39,"v":1500},{"d":"2002-03-14","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":300},{"d":"2002-03-15","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":0},{"d":"2002-03-18","o":4.36,"h":4.36,"l":4.17,"c":4.17,"v":5100},{"d":"2002-03-19","o":4.25,"h":4.25,"l":4.2,"c":4.2,"v":1000},{"d":"2002-03-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2002-03-21","o":4.2,"h":4.2,"l":4.17,"c":4.17,"v":600},{"d":"2002-03-22","o":4.28,"h":4.28,"l":4.17,"c":4.17,"v":400},{"d":"2002-03-25","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":100},{"d":"2002-03-26","o":4.17,"h":4.17,"l":4.15,"c":4.15,"v":2200},{"d":"2002-03-27","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":100},{"d":"2002-03-28","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":0},{"d":"2002-04-01","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":200},{"d":"2002-04-02","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2002-04-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":100},{"d":"2002-04-04","o":4.05,"h":4.15,"l":4.05,"c":4.15,"v":600},{"d":"2002-04-05","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":2800},{"d":"2002-04-08","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":5400},{"d":"2002-04-09","o":4.26,"h":4.26,"l":4.15,"c":4.15,"v":400},{"d":"2002-04-10","o":4.25,"h":4.31,"l":4.25,"c":4.26,"v":1900},{"d":"2002-04-11","o":4.26,"h":4.3,"l":4.26,"c":4.3,"v":3100},{"d":"2002-04-12","o":4.28,"h":4.35,"l":4.28,"c":4.35,"v":700},{"d":"2002-04-15","o":4.28,"h":4.28,"l":4.15,"c":4.24,"v":2700},{"d":"2002-04-16","o":4.2,"h":4.6,"l":4.2,"c":4.6,"v":4500},{"d":"2002-04-17","o":4.65,"h":4.75,"l":4.55,"c":4.75,"v":4000},{"d":"2002-04-18","o":4.55,"h":4.74,"l":4.55,"c":4.74,"v":600},{"d":"2002-04-19","o":4.57,"h":4.64,"l":4.55,"c":4.64,"v":2100},{"d":"2002-04-22","o":4.65,"h":4.7,"l":4.1,"c":4.48,"v":3800},{"d":"2002-04-23","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":800},{"d":"2002-04-24","o":4.5,"h":4.5,"l":4.49,"c":4.49,"v":300},{"d":"2002-04-25","o":4.51,"h":4.51,"l":4.51,"c":4.51,"v":100},{"d":"2002-04-26","o":4.5,"h":4.5,"l":4.48,"c":4.48,"v":700},{"d":"2002-04-29","o":4.11,"h":4.5,"l":4.11,"c":4.5,"v":600},{"d":"2002-04-30","o":4.54,"h":5,"l":4.54,"c":4.99,"v":35100},{"d":"2002-05-01","o":4.8,"h":4.85,"l":4.8,"c":4.85,"v":3400},{"d":"2002-05-02","o":5,"h":5,"l":5,"c":5,"v":900},{"d":"2002-05-03","o":5.1,"h":5.25,"l":5.1,"c":5.25,"v":500},{"d":"2002-05-06","o":5.2,"h":5.25,"l":5.2,"c":5.2,"v":5900},{"d":"2002-05-07","o":5.25,"h":5.35,"l":5.25,"c":5.35,"v":4700},{"d":"2002-05-08","o":5.31,"h":5.55,"l":5.3,"c":5.55,"v":9300},{"d":"2002-05-09","o":5.5,"h":5.5,"l":5.4,"c":5.4,"v":7300},{"d":"2002-05-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2002-05-13","o":5.35,"h":5.35,"l":5.12,"c":5.2,"v":1400},{"d":"2002-05-14","o":5.3,"h":5.74,"l":5.3,"c":5.6,"v":4500},{"d":"2002-05-15","o":5.69,"h":5.69,"l":5.6,"c":5.6,"v":1700},{"d":"2002-05-16","o":5.6,"h":5.6,"l":5.4,"c":5.4,"v":5000},{"d":"2002-05-17","o":5.7,"h":5.7,"l":5.65,"c":5.7,"v":10800},{"d":"2002-05-20","o":5.7,"h":5.75,"l":5.6,"c":5.75,"v":4600},{"d":"2002-05-21","o":5.79,"h":5.79,"l":5.55,"c":5.55,"v":6200},{"d":"2002-05-22","o":5.61,"h":5.7,"l":5.61,"c":5.7,"v":800},{"d":"2002-05-23","o":5.65,"h":5.65,"l":5.6,"c":5.6,"v":700},{"d":"2002-05-24","o":5.61,"h":5.61,"l":5.6,"c":5.6,"v":1900},{"d":"2002-05-28","o":5.74,"h":5.74,"l":5.6,"c":5.6,"v":5900},{"d":"2002-05-29","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":200},{"d":"2002-05-30","o":5.61,"h":5.74,"l":5.6,"c":5.74,"v":300},{"d":"2002-05-31","o":5.75,"h":5.94,"l":5.75,"c":5.94,"v":1200},{"d":"2002-06-03","o":5.65,"h":5.9,"l":5.65,"c":5.65,"v":7000},{"d":"2002-06-04","o":5.65,"h":5.79,"l":5.6,"c":5.79,"v":36900},{"d":"2002-06-05","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":300},{"d":"2002-06-06","o":5.61,"h":5.75,"l":5.6,"c":5.75,"v":4500},{"d":"2002-06-07","o":5.6,"h":5.61,"l":5.6,"c":5.6,"v":1500},{"d":"2002-06-10","o":5.61,"h":5.61,"l":5.61,"c":5.61,"v":200},{"d":"2002-06-11","o":5.61,"h":5.61,"l":5.6,"c":5.6,"v":900},{"d":"2002-06-12","o":5.6,"h":5.71,"l":5.6,"c":5.71,"v":1900},{"d":"2002-06-13","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2002-06-14","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"2002-06-17","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2002-06-18","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":3400},{"d":"2002-06-19","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2002-06-20","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1100},{"d":"2002-06-21","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2002-06-24","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":100},{"d":"2002-06-25","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":8500},{"d":"2002-06-26","o":5.6,"h":5.6,"l":5.5,"c":5.5,"v":3400},{"d":"2002-06-27","o":5.5,"h":5.55,"l":5.46,"c":5.46,"v":2500},{"d":"2002-06-28","o":5.46,"h":5.6,"l":5.46,"c":5.46,"v":27900},{"d":"2002-07-01","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"2002-07-02","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"2002-07-03","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2002-07-05","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2002-07-08","o":5.47,"h":5.47,"l":5.15,"c":5.15,"v":1900},{"d":"2002-07-09","o":5.11,"h":5.11,"l":5,"c":5,"v":2400},{"d":"2002-07-10","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2002-07-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-07-12","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":100},{"d":"2002-07-15","o":5,"h":5,"l":4.66,"c":4.92,"v":6100},{"d":"2002-07-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2002-07-17","o":4.5,"h":4.6,"l":4.35,"c":4.6,"v":1000},{"d":"2002-07-18","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":400},{"d":"2002-07-19","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"2002-07-22","o":4.42,"h":4.42,"l":3.91,"c":4.06,"v":3200},{"d":"2002-07-23","o":4.06,"h":4.24,"l":4,"c":4.24,"v":15800},{"d":"2002-07-24","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":0},{"d":"2002-07-25","o":4.1,"h":4.25,"l":3.85,"c":4.24,"v":28400},{"d":"2002-07-26","o":4.25,"h":4.25,"l":3.7,"c":4.19,"v":6100},{"d":"2002-07-29","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"2002-07-30","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"2002-07-31","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"2002-08-01","o":3.72,"h":3.99,"l":3.72,"c":3.99,"v":300},{"d":"2002-08-02","o":3.99,"h":3.99,"l":3.99,"c":3.99,"v":0},{"d":"2002-08-05","o":3.75,"h":3.99,"l":3.75,"c":3.99,"v":1700},{"d":"2002-08-06","o":4,"h":4,"l":3.99,"c":3.99,"v":600},{"d":"2002-08-07","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":100},{"d":"2002-08-08","o":3.9,"h":4.09,"l":3.9,"c":4.09,"v":500},{"d":"2002-08-09","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":300},{"d":"2002-08-12","o":4.1,"h":4.1,"l":3.9,"c":3.9,"v":900},{"d":"2002-08-13","o":3.9,"h":4.1,"l":3.9,"c":4.1,"v":1000},{"d":"2002-08-14","o":3.99,"h":4.94,"l":3.99,"c":4.85,"v":5900},{"d":"2002-08-15","o":4.84,"h":4.94,"l":4.68,"c":4.94,"v":500},{"d":"2002-08-16","o":4.95,"h":5,"l":4.94,"c":5,"v":7900},{"d":"2002-08-19","o":5.05,"h":5.14,"l":5,"c":5.14,"v":1300},{"d":"2002-08-20","o":5,"h":5.2,"l":5,"c":5.15,"v":2600},{"d":"2002-08-21","o":5,"h":5.19,"l":5,"c":5.19,"v":400},{"d":"2002-08-22","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":0},{"d":"2002-08-23","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":700},{"d":"2002-08-26","o":5.2,"h":5.2,"l":5.15,"c":5.15,"v":700},{"d":"2002-08-27","o":5.21,"h":5.36,"l":5.21,"c":5.27,"v":1600},{"d":"2002-08-28","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":800},{"d":"2002-08-29","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":0},{"d":"2002-08-30","o":5.33,"h":5.33,"l":5.29,"c":5.29,"v":5100},{"d":"2002-09-03","o":5.3,"h":5.3,"l":5.26,"c":5.26,"v":5900},{"d":"2002-09-04","o":5.12,"h":5.12,"l":5,"c":5,"v":4500},{"d":"2002-09-05","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"2002-09-06","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-09-09","o":5,"h":5,"l":4.96,"c":4.96,"v":200},{"d":"2002-09-10","o":4.91,"h":4.91,"l":4.86,"c":4.86,"v":2800},{"d":"2002-09-11","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"2002-09-12","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"2002-09-13","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"2002-09-16","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"2002-09-17","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"2002-09-18","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":0},{"d":"2002-09-19","o":4.8,"h":4.85,"l":4.53,"c":4.53,"v":3400},{"d":"2002-09-20","o":4.47,"h":4.47,"l":4.43,"c":4.43,"v":1300},{"d":"2002-09-23","o":4.36,"h":4.36,"l":4.25,"c":4.25,"v":1800},{"d":"2002-09-24","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":100},{"d":"2002-09-25","o":4.16,"h":4.16,"l":4.06,"c":4.06,"v":600},{"d":"2002-09-26","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":100},{"d":"2002-09-27","o":3.97,"h":3.97,"l":3.95,"c":3.95,"v":200},{"d":"2002-09-30","o":3.91,"h":3.91,"l":3.81,"c":3.81,"v":1000},{"d":"2002-10-01","o":3.86,"h":3.93,"l":3.71,"c":3.71,"v":1800},{"d":"2002-10-02","o":3.71,"h":3.71,"l":3.55,"c":3.55,"v":2300},{"d":"2002-10-03","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":0},{"d":"2002-10-04","o":3.55,"h":3.55,"l":2.63,"c":2.69,"v":10900},{"d":"2002-10-07","o":2.81,"h":2.81,"l":1.85,"c":2.4,"v":16400},{"d":"2002-10-08","o":2.25,"h":2.3,"l":2.25,"c":2.25,"v":11000},{"d":"2002-10-09","o":2.25,"h":2.26,"l":2.25,"c":2.25,"v":3100},{"d":"2002-10-10","o":2.2,"h":2.36,"l":2.2,"c":2.26,"v":4300},{"d":"2002-10-11","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":200},{"d":"2002-10-14","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2002-10-15","o":2.27,"h":2.48,"l":2.26,"c":2.47,"v":7800},{"d":"2002-10-16","o":2.5,"h":2.59,"l":2.3,"c":2.59,"v":55600},{"d":"2002-10-17","o":2.59,"h":2.7,"l":2.56,"c":2.7,"v":1900},{"d":"2002-10-18","o":2.68,"h":2.88,"l":2.67,"c":2.88,"v":3600},{"d":"2002-10-21","o":2.76,"h":2.94,"l":2.7,"c":2.94,"v":7100},{"d":"2002-10-22","o":2.93,"h":2.95,"l":2.76,"c":2.83,"v":9700},{"d":"2002-10-23","o":2.89,"h":2.98,"l":2.89,"c":2.97,"v":3800},{"d":"2002-10-24","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"2002-10-25","o":2.98,"h":3.05,"l":2.98,"c":3.05,"v":1400},{"d":"2002-10-28","o":3.07,"h":3.35,"l":3.07,"c":3.35,"v":3600},{"d":"2002-10-29","o":3.29,"h":3.29,"l":3.13,"c":3.13,"v":2500},{"d":"2002-10-30","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2002-10-31","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2002-11-01","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2002-11-04","o":3.24,"h":3.25,"l":3.24,"c":3.25,"v":200},{"d":"2002-11-05","o":3.16,"h":3.16,"l":3.15,"c":3.15,"v":200},{"d":"2002-11-06","o":3.2,"h":3.35,"l":3.2,"c":3.35,"v":300},{"d":"2002-11-07","o":3.32,"h":3.32,"l":3.19,"c":3.19,"v":3800},{"d":"2002-11-08","o":3.15,"h":3.15,"l":2.85,"c":2.85,"v":6800},{"d":"2002-11-11","o":2.85,"h":2.9,"l":2.79,"c":2.9,"v":3300},{"d":"2002-11-12","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2002-11-13","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2002-11-14","o":2.94,"h":3,"l":2.94,"c":3,"v":1100},{"d":"2002-11-15","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":8500},{"d":"2002-11-18","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":2900},{"d":"2002-11-19","o":2.96,"h":2.96,"l":2.95,"c":2.95,"v":2000},{"d":"2002-11-20","o":3.03,"h":3.03,"l":2.57,"c":2.73,"v":5900},{"d":"2002-11-21","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":500},{"d":"2002-11-22","o":2.71,"h":3,"l":2.71,"c":2.99,"v":3900},{"d":"2002-11-25","o":3,"h":3,"l":2.91,"c":2.91,"v":200},{"d":"2002-11-26","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":700},{"d":"2002-11-27","o":2.9,"h":2.95,"l":2.9,"c":2.92,"v":10300},{"d":"2002-11-29","o":2.95,"h":2.97,"l":2.95,"c":2.97,"v":200},{"d":"2002-12-02","o":2.92,"h":3.03,"l":2.92,"c":2.92,"v":3600},{"d":"2002-12-03","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"2002-12-04","o":2.9,"h":2.9,"l":2.88,"c":2.88,"v":1400},{"d":"2002-12-05","o":2.9,"h":3,"l":2.9,"c":2.99,"v":1700},{"d":"2002-12-06","o":2.98,"h":2.98,"l":2.89,"c":2.89,"v":3700},{"d":"2002-12-09","o":2.88,"h":3.04,"l":2.55,"c":2.55,"v":31700},{"d":"2002-12-10","o":2.53,"h":2.57,"l":2.45,"c":2.5,"v":21500},{"d":"2002-12-11","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":100},{"d":"2002-12-12","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"2002-12-13","o":2.46,"h":2.5,"l":2.46,"c":2.5,"v":1400},{"d":"2002-12-16","o":2.54,"h":2.79,"l":2.46,"c":2.79,"v":95600},{"d":"2002-12-17","o":2.82,"h":3.09,"l":2.82,"c":3.09,"v":4600},{"d":"2002-12-18","o":3.1,"h":3.1,"l":2.72,"c":2.72,"v":1600},{"d":"2002-12-19","o":2.84,"h":2.84,"l":2.72,"c":2.73,"v":500},{"d":"2002-12-20","o":2.72,"h":2.91,"l":2.66,"c":2.91,"v":2900},{"d":"2002-12-23","o":2.79,"h":2.79,"l":2.73,"c":2.73,"v":4200},{"d":"2002-12-24","o":2.73,"h":2.73,"l":2.65,"c":2.66,"v":3800},{"d":"2002-12-26","o":2.65,"h":2.65,"l":2.44,"c":2.44,"v":4200},{"d":"2002-12-27","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1000},{"d":"2002-12-30","o":2.42,"h":2.42,"l":2.25,"c":2.38,"v":20100},{"d":"2002-12-31","o":2.35,"h":2.74,"l":2.35,"c":2.74,"v":1400},{"d":"2003-01-02","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2003-01-03","o":2.69,"h":2.73,"l":2.69,"c":2.73,"v":1100},{"d":"2003-01-06","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-07","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-08","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-09","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-10","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-13","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-14","o":2.72,"h":2.73,"l":2.72,"c":2.73,"v":400},{"d":"2003-01-15","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-16","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":400},{"d":"2003-01-17","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-21","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-22","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2003-01-23","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":100},{"d":"2003-01-24","o":2.73,"h":2.74,"l":2.72,"c":2.73,"v":1300},{"d":"2003-01-27","o":2.72,"h":2.72,"l":2.52,"c":2.52,"v":2500},{"d":"2003-01-28","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":400},{"d":"2003-01-29","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":400},{"d":"2003-01-30","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"2003-01-31","o":2.29,"h":2.33,"l":2.16,"c":2.29,"v":18300},{"d":"2003-02-03","o":2.31,"h":2.37,"l":2.28,"c":2.37,"v":1700},{"d":"2003-02-04","o":2.32,"h":2.37,"l":2.25,"c":2.25,"v":3000},{"d":"2003-02-05","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":100},{"d":"2003-02-06","o":2.2,"h":2.2,"l":2.08,"c":2.08,"v":10300},{"d":"2003-02-07","o":2.1,"h":2.1,"l":2.05,"c":2.06,"v":3700},{"d":"2003-02-10","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":100},{"d":"2003-02-11","o":2.02,"h":2.02,"l":1.97,"c":2.02,"v":2600},{"d":"2003-02-12","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"2003-02-13","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"2003-02-14","o":1.97,"h":2.39,"l":1.89,"c":2.32,"v":6500},{"d":"2003-02-18","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":200},{"d":"2003-02-19","o":2.28,"h":2.53,"l":2.28,"c":2.33,"v":3200},{"d":"2003-02-20","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":400},{"d":"2003-02-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"2003-02-24","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"2003-02-25","o":2.46,"h":2.46,"l":2.4,"c":2.4,"v":200},{"d":"2003-02-26","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2003-02-27","o":2.32,"h":2.32,"l":1.94,"c":1.99,"v":3000},{"d":"2003-02-28","o":1.87,"h":1.95,"l":1.74,"c":1.77,"v":7100},{"d":"2003-03-03","o":1.82,"h":1.92,"l":1.8,"c":1.8,"v":2600},{"d":"2003-03-04","o":1.85,"h":1.86,"l":1.85,"c":1.85,"v":900},{"d":"2003-03-05","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2003-03-06","o":1.85,"h":1.97,"l":1.85,"c":1.95,"v":92200},{"d":"2003-03-07","o":1.97,"h":2.01,"l":1.95,"c":2.01,"v":1900},{"d":"2003-03-10","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2003-03-11","o":1.95,"h":1.95,"l":1.85,"c":1.85,"v":1200},{"d":"2003-03-12","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":100},{"d":"2003-03-13","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"2003-03-14","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"2003-03-17","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":300},{"d":"2003-03-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":100},{"d":"2003-03-19","o":1.85,"h":2.05,"l":1.78,"c":2.05,"v":4400},{"d":"2003-03-20","o":1.99,"h":2.08,"l":1.99,"c":2.08,"v":1300},{"d":"2003-03-21","o":2.08,"h":2.2,"l":2.04,"c":2.2,"v":2100},{"d":"2003-03-24","o":2.21,"h":2.45,"l":2.21,"c":2.45,"v":2900},{"d":"2003-03-25","o":2.49,"h":2.65,"l":2.4,"c":2.47,"v":10600},{"d":"2003-03-26","o":2.39,"h":2.39,"l":2.36,"c":2.36,"v":300},{"d":"2003-03-27","o":2.39,"h":2.49,"l":2.34,"c":2.49,"v":400},{"d":"2003-03-28","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"2003-03-31","o":2.29,"h":2.35,"l":2.25,"c":2.35,"v":300},{"d":"2003-04-01","o":2.27,"h":2.27,"l":2.24,"c":2.24,"v":3200},{"d":"2003-04-02","o":2.26,"h":2.35,"l":2.26,"c":2.35,"v":300},{"d":"2003-04-03","o":2.34,"h":2.34,"l":2.24,"c":2.24,"v":600},{"d":"2003-04-04","o":2.22,"h":2.3,"l":2.22,"c":2.3,"v":1100},{"d":"2003-04-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2003-04-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2003-04-09","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2003-04-10","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2003-04-11","o":2.19,"h":2.19,"l":2.08,"c":2.12,"v":3400},{"d":"2003-04-14","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":2600},{"d":"2003-04-15","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":100},{"d":"2003-04-16","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"2003-04-17","o":2.12,"h":2.23,"l":2.12,"c":2.23,"v":1200},{"d":"2003-04-21","o":2.12,"h":2.2,"l":2.12,"c":2.2,"v":2800},{"d":"2003-04-22","o":2.12,"h":2.2,"l":2.12,"c":2.2,"v":1800},{"d":"2003-04-23","o":2.23,"h":2.3,"l":2.23,"c":2.3,"v":8100},{"d":"2003-04-24","o":2.23,"h":2.33,"l":2.22,"c":2.22,"v":4100},{"d":"2003-04-25","o":2.22,"h":2.35,"l":2.22,"c":2.35,"v":4000},{"d":"2003-04-28","o":2.39,"h":2.53,"l":2.39,"c":2.53,"v":900},{"d":"2003-04-29","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"2003-04-30","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":100},{"d":"2003-05-01","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2003-05-02","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2003-05-05","o":2.56,"h":2.65,"l":2.56,"c":2.65,"v":1400},{"d":"2003-05-06","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":200},{"d":"2003-05-07","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":800},{"d":"2003-05-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2003-05-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2003-05-12","o":2.48,"h":2.63,"l":2.48,"c":2.63,"v":600},{"d":"2003-05-13","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":400},{"d":"2003-05-14","o":2.63,"h":2.75,"l":2.63,"c":2.75,"v":1400},{"d":"2003-05-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"2003-05-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"2003-05-19","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":100},{"d":"2003-05-20","o":2.79,"h":2.83,"l":2.79,"c":2.83,"v":400},{"d":"2003-05-21","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":100},{"d":"2003-05-22","o":2.87,"h":2.92,"l":2.86,"c":2.92,"v":3200},{"d":"2003-05-23","o":2.85,"h":2.85,"l":2.82,"c":2.82,"v":400},{"d":"2003-05-27","o":2.81,"h":2.9,"l":2.81,"c":2.9,"v":500},{"d":"2003-05-28","o":2.92,"h":3.2,"l":2.92,"c":3.2,"v":2400},{"d":"2003-05-29","o":3.12,"h":3.12,"l":2.66,"c":2.67,"v":6000},{"d":"2003-05-30","o":2.82,"h":3.02,"l":2.7,"c":2.87,"v":3800},{"d":"2003-06-02","o":2.92,"h":3.18,"l":2.92,"c":2.98,"v":5100},{"d":"2003-06-03","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2003-06-04","o":2.97,"h":3.02,"l":2.82,"c":3.02,"v":1100},{"d":"2003-06-05","o":3.12,"h":3.2,"l":3.12,"c":3.2,"v":300},{"d":"2003-06-06","o":3.2,"h":3.2,"l":2.99,"c":2.99,"v":1500},{"d":"2003-06-09","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2003-06-10","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2003-06-11","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2003-06-12","o":2.97,"h":2.97,"l":2.81,"c":2.81,"v":2100},{"d":"2003-06-13","o":2.85,"h":2.86,"l":2.82,"c":2.82,"v":700},{"d":"2003-06-16","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"2003-06-17","o":2.8,"h":2.85,"l":2.8,"c":2.85,"v":300},{"d":"2003-06-18","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1100},{"d":"2003-06-19","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":300},{"d":"2003-06-20","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1500},{"d":"2003-06-23","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":200},{"d":"2003-06-24","o":2.95,"h":3.05,"l":2.95,"c":3.05,"v":1300},{"d":"2003-06-25","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2003-06-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"2003-06-27","o":2.88,"h":3.04,"l":2.88,"c":3.04,"v":500},{"d":"2003-06-30","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":400},{"d":"2003-07-01","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2003-07-02","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":200},{"d":"2003-07-03","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2003-07-07","o":2.81,"h":2.81,"l":2.61,"c":2.68,"v":4100},{"d":"2003-07-08","o":2.66,"h":2.75,"l":2.66,"c":2.75,"v":900},{"d":"2003-07-09","o":2.63,"h":2.82,"l":2.63,"c":2.82,"v":1600},{"d":"2003-07-10","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":200},{"d":"2003-07-11","o":2.82,"h":2.85,"l":2.82,"c":2.85,"v":300},{"d":"2003-07-14","o":2.9,"h":3.3,"l":2.88,"c":3.3,"v":7300},{"d":"2003-07-15","o":3.28,"h":3.32,"l":3.28,"c":3.32,"v":1900},{"d":"2003-07-16","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":500},{"d":"2003-07-17","o":3.24,"h":3.24,"l":3.21,"c":3.21,"v":400},{"d":"2003-07-18","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2003-07-21","o":3.25,"h":3.25,"l":3.11,"c":3.11,"v":900},{"d":"2003-07-22","o":3.11,"h":3.11,"l":3.01,"c":3.1,"v":700},{"d":"2003-07-23","o":3.03,"h":3.4,"l":3.03,"c":3.35,"v":7200},{"d":"2003-07-24","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":300},{"d":"2003-07-25","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":400},{"d":"2003-07-28","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":100},{"d":"2003-07-29","o":3.35,"h":3.9,"l":3.35,"c":3.8,"v":14200},{"d":"2003-07-30","o":3.8,"h":4.05,"l":3.8,"c":4.05,"v":4000},{"d":"2003-07-31","o":4.05,"h":4.1,"l":3.7,"c":3.94,"v":2200},{"d":"2003-08-01","o":3.78,"h":3.78,"l":3.7,"c":3.7,"v":900},{"d":"2003-08-04","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2003-08-05","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":100},{"d":"2003-08-06","o":3.64,"h":3.8,"l":3.59,"c":3.8,"v":2800},{"d":"2003-08-07","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2003-08-08","o":3.9,"h":4,"l":3.9,"c":3.96,"v":800},{"d":"2003-08-11","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":300},{"d":"2003-08-12","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":400},{"d":"2003-08-13","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2003-08-14","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":1200},{"d":"2003-08-15","o":3.89,"h":4.1,"l":3.89,"c":4.1,"v":1700},{"d":"2003-08-18","o":4.09,"h":4.25,"l":4.09,"c":4.25,"v":3300},{"d":"2003-08-19","o":4.15,"h":4.15,"l":4.11,"c":4.11,"v":1700},{"d":"2003-08-20","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":100},{"d":"2003-08-21","o":4.05,"h":4.05,"l":3.95,"c":3.95,"v":300},{"d":"2003-08-22","o":4.07,"h":4.25,"l":4.07,"c":4.25,"v":3600},{"d":"2003-08-25","o":4.05,"h":4.05,"l":3.85,"c":4,"v":2200},{"d":"2003-08-26","o":4,"h":4.1,"l":4,"c":4.05,"v":1000},{"d":"2003-08-27","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2003-08-28","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":1000},{"d":"2003-08-29","o":4.09,"h":4.25,"l":4.09,"c":4.25,"v":1600},{"d":"2003-09-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2003-09-03","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":400},{"d":"2003-09-04","o":4.25,"h":4.47,"l":4.02,"c":4.4,"v":4300},{"d":"2003-09-05","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":100},{"d":"2003-09-08","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":0},{"d":"2003-09-09","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":300},{"d":"2003-09-10","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"2003-09-11","o":4.31,"h":4.32,"l":4.21,"c":4.21,"v":1000},{"d":"2003-09-12","o":4.11,"h":4.11,"l":3.91,"c":3.91,"v":2900},{"d":"2003-09-15","o":4.11,"h":4.11,"l":4.03,"c":4.03,"v":2100},{"d":"2003-09-16","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2003-09-17","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":400},{"d":"2003-09-18","o":4.25,"h":4.25,"l":4.05,"c":4.05,"v":2300},{"d":"2003-09-19","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":5500},{"d":"2003-09-22","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2003-09-23","o":4.05,"h":4.31,"l":4.05,"c":4.3,"v":10100},{"d":"2003-09-24","o":4.39,"h":4.39,"l":4.1,"c":4.21,"v":10700},{"d":"2003-09-25","o":4.1,"h":4.15,"l":3.92,"c":4.02,"v":6000},{"d":"2003-09-26","o":3.9,"h":3.96,"l":3.61,"c":3.61,"v":10200},{"d":"2003-09-29","o":3.61,"h":3.74,"l":3.61,"c":3.74,"v":7900},{"d":"2003-09-30","o":3.74,"h":3.75,"l":3.6,"c":3.75,"v":2400},{"d":"2003-10-01","o":3.7,"h":3.7,"l":3.6,"c":3.69,"v":1000},{"d":"2003-10-02","o":3.7,"h":3.87,"l":3.64,"c":3.64,"v":7700},{"d":"2003-10-03","o":3.8,"h":3.81,"l":3.8,"c":3.8,"v":1300},{"d":"2003-10-06","o":3.82,"h":3.85,"l":3.82,"c":3.85,"v":500},{"d":"2003-10-07","o":3.88,"h":3.88,"l":3.72,"c":3.72,"v":1100},{"d":"2003-10-08","o":3.89,"h":3.9,"l":3.71,"c":3.71,"v":3000},{"d":"2003-10-09","o":3.89,"h":3.9,"l":3.89,"c":3.9,"v":1600},{"d":"2003-10-10","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":300},{"d":"2003-10-13","o":3.81,"h":3.86,"l":3.81,"c":3.86,"v":2100},{"d":"2003-10-14","o":3.81,"h":3.81,"l":3.72,"c":3.79,"v":1700},{"d":"2003-10-15","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":0},{"d":"2003-10-16","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":0},{"d":"2003-10-17","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":2900},{"d":"2003-10-20","o":3.8,"h":3.96,"l":3.72,"c":3.85,"v":4800},{"d":"2003-10-21","o":3.94,"h":4.06,"l":3.94,"c":4.06,"v":2500},{"d":"2003-10-22","o":4.04,"h":4.04,"l":4.01,"c":4.01,"v":900},{"d":"2003-10-23","o":4.01,"h":4.01,"l":3.81,"c":3.92,"v":3600},{"d":"2003-10-24","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":1400},{"d":"2003-10-27","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":0},{"d":"2003-10-28","o":4.02,"h":4.06,"l":3.91,"c":3.91,"v":4600},{"d":"2003-10-29","o":3.88,"h":3.88,"l":3.85,"c":3.88,"v":1500},{"d":"2003-10-30","o":3.83,"h":3.88,"l":3.75,"c":3.88,"v":2600},{"d":"2003-10-31","o":3.8,"h":3.89,"l":3.77,"c":3.89,"v":1100},{"d":"2003-11-03","o":3.84,"h":4.66,"l":3.84,"c":3.89,"v":21200},{"d":"2003-11-04","o":3.98,"h":4.33,"l":3.98,"c":4.01,"v":6400},{"d":"2003-11-05","o":4,"h":4,"l":3.95,"c":3.95,"v":500},{"d":"2003-11-06","o":4,"h":4.05,"l":3.94,"c":4,"v":10600},{"d":"2003-11-07","o":4.02,"h":4.02,"l":3.92,"c":3.92,"v":1200},{"d":"2003-11-10","o":3.92,"h":3.92,"l":3.91,"c":3.91,"v":1100},{"d":"2003-11-11","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":0},{"d":"2003-11-12","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":0},{"d":"2003-11-13","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":200},{"d":"2003-11-14","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":0},{"d":"2003-11-17","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":1100},{"d":"2003-11-18","o":3.98,"h":3.99,"l":3.9,"c":3.9,"v":500},{"d":"2003-11-19","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":500},{"d":"2003-11-20","o":3.9,"h":3.9,"l":3.45,"c":3.79,"v":7100},{"d":"2003-11-21","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":100},{"d":"2003-11-24","o":3.78,"h":3.78,"l":3.77,"c":3.77,"v":200},{"d":"2003-11-25","o":3.68,"h":3.92,"l":3.4,"c":3.79,"v":13400},{"d":"2003-11-26","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":0},{"d":"2003-11-28","o":3.87,"h":3.87,"l":3.87,"c":3.87,"v":200},{"d":"2003-12-01","o":3.92,"h":3.92,"l":3.88,"c":3.88,"v":2600},{"d":"2003-12-02","o":3.9,"h":3.97,"l":3.78,"c":3.78,"v":1200},{"d":"2003-12-03","o":3.78,"h":3.78,"l":3.77,"c":3.77,"v":1900},{"d":"2003-12-04","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":1600},{"d":"2003-12-05","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":300},{"d":"2003-12-08","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":100},{"d":"2003-12-09","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"2003-12-10","o":3.94,"h":3.94,"l":3.81,"c":3.81,"v":4000},{"d":"2003-12-11","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"2003-12-12","o":3.8,"h":3.8,"l":3.57,"c":3.68,"v":2700},{"d":"2003-12-15","o":3.57,"h":3.65,"l":3.57,"c":3.65,"v":1700},{"d":"2003-12-16","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2003-12-17","o":3.61,"h":3.62,"l":3.61,"c":3.62,"v":300},{"d":"2003-12-18","o":3.6,"h":3.7,"l":3.6,"c":3.6,"v":5100},{"d":"2003-12-19","o":3.55,"h":3.55,"l":3.51,"c":3.51,"v":4600},{"d":"2003-12-22","o":3.6,"h":3.61,"l":3.44,"c":3.44,"v":7100},{"d":"2003-12-23","o":3.37,"h":3.37,"l":3.07,"c":3.19,"v":12600},{"d":"2003-12-24","o":3.2,"h":3.3,"l":3.08,"c":3.15,"v":8300},{"d":"2003-12-26","o":3.21,"h":3.23,"l":3.21,"c":3.23,"v":200},{"d":"2003-12-29","o":3.3,"h":3.66,"l":3.3,"c":3.59,"v":4400},{"d":"2003-12-30","o":3.69,"h":3.69,"l":3.39,"c":3.39,"v":5800},{"d":"2003-12-31","o":3.43,"h":3.43,"l":3.05,"c":3.1,"v":19000},{"d":"2004-01-02","o":3.09,"h":3.21,"l":3.04,"c":3.12,"v":19700},{"d":"2004-01-05","o":3.1,"h":3.24,"l":3.05,"c":3.23,"v":1400},{"d":"2004-01-06","o":3.12,"h":3.21,"l":3.09,"c":3.21,"v":18900},{"d":"2004-01-07","o":3.25,"h":3.29,"l":3.08,"c":3.15,"v":28100},{"d":"2004-01-08","o":3.29,"h":3.33,"l":3.16,"c":3.29,"v":34000},{"d":"2004-01-09","o":3.28,"h":3.4,"l":3.22,"c":3.22,"v":13100},{"d":"2004-01-12","o":3.25,"h":4.02,"l":3.25,"c":3.9,"v":29400},{"d":"2004-01-13","o":4,"h":4.23,"l":3.97,"c":4.12,"v":12000},{"d":"2004-01-14","o":4,"h":4.7,"l":4,"c":4.7,"v":20700},{"d":"2004-01-15","o":4.62,"h":6.27,"l":4.62,"c":5.45,"v":30300},{"d":"2004-01-16","o":5.35,"h":5.57,"l":5.01,"c":5.09,"v":58500},{"d":"2004-01-20","o":5.17,"h":5.26,"l":5,"c":5.15,"v":13300},{"d":"2004-01-21","o":5.1,"h":5.24,"l":5,"c":5.24,"v":15500},{"d":"2004-01-22","o":5.27,"h":5.3,"l":5,"c":5.3,"v":19600},{"d":"2004-01-23","o":5.12,"h":5.65,"l":5,"c":5.65,"v":20300},{"d":"2004-01-26","o":5.35,"h":6.91,"l":5,"c":6.18,"v":126100},{"d":"2004-01-27","o":6.15,"h":6.15,"l":5.43,"c":5.44,"v":69800},{"d":"2004-01-28","o":5.36,"h":6.08,"l":5.36,"c":5.6,"v":40800},{"d":"2004-01-29","o":5.5,"h":6.13,"l":5.5,"c":6.05,"v":31700},{"d":"2004-01-30","o":6.08,"h":6.14,"l":5.79,"c":5.92,"v":86800},{"d":"2004-02-02","o":5.9,"h":5.95,"l":5.47,"c":5.72,"v":51500},{"d":"2004-02-03","o":5.82,"h":6.03,"l":5.78,"c":6,"v":27200},{"d":"2004-02-04","o":5.99,"h":6.13,"l":5.8,"c":6.11,"v":26400},{"d":"2004-02-05","o":6.13,"h":6.5,"l":6.1,"c":6.42,"v":32400},{"d":"2004-02-06","o":6.6,"h":6.6,"l":6.28,"c":6.28,"v":7500},{"d":"2004-02-09","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":100},{"d":"2004-02-10","o":5.99,"h":5.99,"l":5.79,"c":5.9,"v":2600},{"d":"2004-02-11","o":5.87,"h":5.89,"l":5.87,"c":5.89,"v":1100},{"d":"2004-02-12","o":5.87,"h":5.87,"l":5.81,"c":5.84,"v":1100},{"d":"2004-02-13","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1000},{"d":"2004-02-17","o":5.85,"h":5.86,"l":5.85,"c":5.86,"v":1000},{"d":"2004-02-18","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":600},{"d":"2004-02-19","o":5.75,"h":5.8,"l":5.75,"c":5.8,"v":5300},{"d":"2004-02-20","o":5.75,"h":5.76,"l":5.2,"c":5.2,"v":4400},{"d":"2004-02-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":900},{"d":"2004-02-24","o":5.27,"h":5.38,"l":5.25,"c":5.38,"v":600},{"d":"2004-02-25","o":5.23,"h":5.37,"l":5.23,"c":5.36,"v":5700},{"d":"2004-02-26","o":5.33,"h":5.56,"l":5.2,"c":5.25,"v":8100},{"d":"2004-02-27","o":5.25,"h":5.25,"l":4.56,"c":4.56,"v":13500},{"d":"2004-03-01","o":4.63,"h":4.63,"l":4.1,"c":4.25,"v":9400},{"d":"2004-03-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2004-03-03","o":4.11,"h":4.46,"l":4.05,"c":4.16,"v":4200},{"d":"2004-03-04","o":4.39,"h":4.71,"l":4.06,"c":4.06,"v":3200},{"d":"2004-03-05","o":4.14,"h":4.66,"l":4.05,"c":4.51,"v":9700},{"d":"2004-03-08","o":4.66,"h":4.76,"l":4.51,"c":4.51,"v":4400},{"d":"2004-03-09","o":4.89,"h":4.89,"l":4.53,"c":4.69,"v":3100},{"d":"2004-03-10","o":4.7,"h":4.89,"l":4.7,"c":4.72,"v":2400},{"d":"2004-03-11","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":10000},{"d":"2004-03-12","o":4.9,"h":4.9,"l":4.43,"c":4.78,"v":22900},{"d":"2004-03-15","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":500},{"d":"2004-03-16","o":4.41,"h":4.63,"l":4.41,"c":4.57,"v":2800},{"d":"2004-03-17","o":4.62,"h":4.9,"l":4.51,"c":4.6,"v":2800},{"d":"2004-03-18","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2004-03-19","o":4.59,"h":5.03,"l":4.46,"c":4.97,"v":10300},{"d":"2004-03-22","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":0},{"d":"2004-03-23","o":4.95,"h":5.07,"l":4.62,"c":5.07,"v":3200},{"d":"2004-03-24","o":5.03,"h":5.1,"l":5.03,"c":5.03,"v":16100},{"d":"2004-03-25","o":4.8,"h":4.85,"l":4.31,"c":4.43,"v":13500},{"d":"2004-03-26","o":4.56,"h":4.76,"l":4.21,"c":4.42,"v":3900},{"d":"2004-03-29","o":4.39,"h":4.72,"l":4.27,"c":4.53,"v":10600},{"d":"2004-03-30","o":4.51,"h":4.95,"l":4.4,"c":4.5,"v":14800},{"d":"2004-03-31","o":4.66,"h":5.15,"l":4.5,"c":5.01,"v":16100},{"d":"2004-04-01","o":4.89,"h":5.1,"l":4.78,"c":4.93,"v":4100},{"d":"2004-04-02","o":5,"h":5.03,"l":4.98,"c":5.03,"v":2600},{"d":"2004-04-05","o":5.1,"h":5.11,"l":5.1,"c":5.11,"v":300},{"d":"2004-04-06","o":5.1,"h":5.1,"l":4.88,"c":4.88,"v":3000},{"d":"2004-04-07","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"2004-04-08","o":5.09,"h":5.09,"l":4.8,"c":4.98,"v":17200},{"d":"2004-04-12","o":5.12,"h":5.12,"l":4.84,"c":4.98,"v":1700},{"d":"2004-04-13","o":4.8,"h":4.96,"l":4.75,"c":4.75,"v":3900},{"d":"2004-04-14","o":4.61,"h":4.72,"l":4.61,"c":4.72,"v":1100},{"d":"2004-04-15","o":4.87,"h":4.87,"l":4.57,"c":4.57,"v":800},{"d":"2004-04-16","o":4.67,"h":4.76,"l":4.5,"c":4.5,"v":5900},{"d":"2004-04-19","o":4.7,"h":4.81,"l":4.5,"c":4.51,"v":1600},{"d":"2004-04-20","o":4.39,"h":4.78,"l":3.73,"c":3.78,"v":17000},{"d":"2004-04-21","o":3.8,"h":4.15,"l":3.77,"c":3.92,"v":5700},{"d":"2004-04-22","o":3.9,"h":4.36,"l":3.8,"c":3.8,"v":8700},{"d":"2004-04-23","o":3.9,"h":4.28,"l":3.9,"c":4.28,"v":7300},{"d":"2004-04-26","o":3.76,"h":4.42,"l":3.73,"c":4.3,"v":4200},{"d":"2004-04-27","o":4.02,"h":4.44,"l":3.68,"c":3.9,"v":17200},{"d":"2004-04-28","o":3.8,"h":4.09,"l":3.8,"c":3.91,"v":3300},{"d":"2004-04-29","o":3.94,"h":3.99,"l":3.75,"c":3.85,"v":2800},{"d":"2004-04-30","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":900},{"d":"2004-05-03","o":3.75,"h":3.75,"l":3.56,"c":3.57,"v":8700},{"d":"2004-05-04","o":4,"h":4,"l":3.7,"c":4,"v":9100},{"d":"2004-05-05","o":4.16,"h":4.26,"l":3.7,"c":3.71,"v":2400},{"d":"2004-05-06","o":3.63,"h":3.81,"l":3.61,"c":3.81,"v":800},{"d":"2004-05-07","o":3.85,"h":3.85,"l":3.28,"c":3.32,"v":9200},{"d":"2004-05-10","o":3.53,"h":3.53,"l":3.17,"c":3.23,"v":14100},{"d":"2004-05-11","o":3.4,"h":3.75,"l":3.4,"c":3.6,"v":7200},{"d":"2004-05-12","o":3.3,"h":3.75,"l":3.2,"c":3.71,"v":6600},{"d":"2004-05-13","o":4,"h":4.07,"l":3.73,"c":3.95,"v":4400},{"d":"2004-05-14","o":3.73,"h":4.05,"l":3.61,"c":3.9,"v":5900},{"d":"2004-05-17","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2004-05-18","o":3.92,"h":4.19,"l":3.68,"c":3.68,"v":3500},{"d":"2004-05-19","o":4.2,"h":4.2,"l":3.57,"c":3.57,"v":6100},{"d":"2004-05-20","o":3.43,"h":4.07,"l":3.2,"c":4,"v":4500},{"d":"2004-05-21","o":3.75,"h":4.02,"l":3.75,"c":3.84,"v":3300},{"d":"2004-05-24","o":3.7,"h":4.02,"l":3.35,"c":3.72,"v":8000},{"d":"2004-05-25","o":3.46,"h":3.9,"l":3.46,"c":3.86,"v":3400},{"d":"2004-05-26","o":3.74,"h":4.17,"l":3.73,"c":4.17,"v":800},{"d":"2004-05-27","o":3.88,"h":4.31,"l":3.8,"c":4.2,"v":11800},{"d":"2004-05-28","o":3.77,"h":4.33,"l":3.77,"c":4.11,"v":4900},{"d":"2004-06-01","o":3.84,"h":4.59,"l":3.84,"c":4.59,"v":5400},{"d":"2004-06-02","o":4.4,"h":4.5,"l":4.11,"c":4.45,"v":3600},{"d":"2004-06-03","o":4.44,"h":4.44,"l":4.35,"c":4.35,"v":600},{"d":"2004-06-04","o":4.3,"h":4.39,"l":4.3,"c":4.39,"v":500},{"d":"2004-06-07","o":4.39,"h":4.39,"l":4.39,"c":4.39,"v":0},{"d":"2004-06-08","o":4.29,"h":4.4,"l":4.29,"c":4.4,"v":2400},{"d":"2004-06-09","o":4.31,"h":4.31,"l":4.15,"c":4.28,"v":1000},{"d":"2004-06-10","o":4.35,"h":4.4,"l":4.07,"c":4.39,"v":6000},{"d":"2004-06-14","o":4.04,"h":4.29,"l":3.32,"c":4,"v":6700},{"d":"2004-06-15","o":3.99,"h":4.1,"l":3.98,"c":4,"v":3400},{"d":"2004-06-16","o":3.95,"h":4.05,"l":3.62,"c":3.95,"v":6500},{"d":"2004-06-17","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2004-06-18","o":3.94,"h":4.03,"l":3.94,"c":3.95,"v":8100},{"d":"2004-06-21","o":3.68,"h":4,"l":3.66,"c":4,"v":1000},{"d":"2004-06-22","o":3.86,"h":3.89,"l":3.59,"c":3.85,"v":4600},{"d":"2004-06-23","o":3.86,"h":4.05,"l":3.44,"c":3.9,"v":4800},{"d":"2004-06-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2004-06-25","o":3.79,"h":3.92,"l":3.65,"c":3.92,"v":800},{"d":"2004-06-28","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"2004-06-29","o":3.81,"h":3.81,"l":3.72,"c":3.8,"v":6100},{"d":"2004-06-30","o":3.76,"h":3.83,"l":3.58,"c":3.63,"v":4500},{"d":"2004-07-01","o":3.71,"h":3.9,"l":3.71,"c":3.9,"v":1300},{"d":"2004-07-02","o":3.91,"h":3.91,"l":3.65,"c":3.65,"v":500},{"d":"2004-07-06","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":100},{"d":"2004-07-07","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":100},{"d":"2004-07-08","o":3.78,"h":3.78,"l":3.64,"c":3.64,"v":300},{"d":"2004-07-09","o":3.75,"h":3.89,"l":3.57,"c":3.8,"v":9800},{"d":"2004-07-12","o":3.75,"h":3.84,"l":3.75,"c":3.77,"v":600},{"d":"2004-07-13","o":3.78,"h":3.78,"l":3.26,"c":3.64,"v":14600},{"d":"2004-07-14","o":3.73,"h":3.73,"l":3.54,"c":3.68,"v":1100},{"d":"2004-07-15","o":3.59,"h":3.77,"l":3.59,"c":3.71,"v":1000},{"d":"2004-07-16","o":3.56,"h":3.76,"l":3.56,"c":3.71,"v":700},{"d":"2004-07-19","o":3.83,"h":3.89,"l":3.5,"c":3.62,"v":2300},{"d":"2004-07-20","o":3.89,"h":3.89,"l":3.46,"c":3.71,"v":2900},{"d":"2004-07-21","o":3.8,"h":3.8,"l":3.65,"c":3.65,"v":1600},{"d":"2004-07-22","o":3.68,"h":3.78,"l":3.52,"c":3.77,"v":5700},{"d":"2004-07-23","o":3.81,"h":4.19,"l":3.5,"c":3.65,"v":13500},{"d":"2004-07-26","o":3.66,"h":4.12,"l":3.5,"c":3.71,"v":8200},{"d":"2004-07-27","o":4.09,"h":4.09,"l":3.5,"c":3.74,"v":1400},{"d":"2004-07-28","o":3.73,"h":3.73,"l":3.5,"c":3.5,"v":1900},{"d":"2004-07-29","o":3.62,"h":3.62,"l":3.45,"c":3.57,"v":3200},{"d":"2004-07-30","o":3.21,"h":4.07,"l":3.21,"c":3.6,"v":2700},{"d":"2004-08-02","o":3.4,"h":3.4,"l":3.2,"c":3.25,"v":21700},{"d":"2004-08-03","o":3.39,"h":3.4,"l":3.17,"c":3.25,"v":2400},{"d":"2004-08-04","o":3.17,"h":3.53,"l":3.17,"c":3.53,"v":6400},{"d":"2004-08-05","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"2004-08-06","o":3.24,"h":3.6,"l":3.23,"c":3.24,"v":4900},{"d":"2004-08-09","o":3.41,"h":3.5,"l":3.3,"c":3.3,"v":1200},{"d":"2004-08-10","o":3.27,"h":3.81,"l":3.27,"c":3.47,"v":3600},{"d":"2004-08-11","o":3.43,"h":3.43,"l":3.07,"c":3.18,"v":4500},{"d":"2004-08-12","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"2004-08-13","o":3.06,"h":3.2,"l":3,"c":3.19,"v":2700},{"d":"2004-08-16","o":3.1,"h":3.45,"l":3.1,"c":3.3,"v":5000},{"d":"2004-08-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2004-08-18","o":3.04,"h":3.18,"l":3.04,"c":3.18,"v":500},{"d":"2004-08-19","o":3.04,"h":3.35,"l":3.02,"c":3.35,"v":2300},{"d":"2004-08-20","o":3.34,"h":3.49,"l":3,"c":3.49,"v":6100},{"d":"2004-08-23","o":3.45,"h":3.45,"l":3.05,"c":3.29,"v":1800},{"d":"2004-08-24","o":3.41,"h":3.42,"l":3.03,"c":3.1,"v":5200},{"d":"2004-08-25","o":3.38,"h":3.39,"l":2.99,"c":3.15,"v":6000},{"d":"2004-08-26","o":3.3,"h":3.3,"l":2.98,"c":3.16,"v":2300},{"d":"2004-08-27","o":3.14,"h":3.4,"l":3,"c":3.02,"v":5100},{"d":"2004-08-30","o":3.04,"h":3.27,"l":2.9,"c":3.02,"v":12000},{"d":"2004-08-31","o":3.07,"h":3.07,"l":2.91,"c":2.99,"v":2400},{"d":"2004-09-01","o":3.08,"h":3.37,"l":2.95,"c":3.08,"v":4200},{"d":"2004-09-02","o":3.09,"h":3.3,"l":2.85,"c":3.04,"v":2700},{"d":"2004-09-03","o":3.12,"h":3.54,"l":3.09,"c":3.3,"v":18000},{"d":"2004-09-07","o":3.38,"h":3.68,"l":3.38,"c":3.61,"v":30400},{"d":"2004-09-08","o":3.33,"h":4.28,"l":3.33,"c":3.88,"v":15000},{"d":"2004-09-09","o":3.8,"h":3.99,"l":3.62,"c":3.89,"v":10500},{"d":"2004-09-10","o":3.78,"h":3.95,"l":3.18,"c":3.86,"v":5200},{"d":"2004-09-13","o":3,"h":3.74,"l":3,"c":3.58,"v":18700},{"d":"2004-09-14","o":3.54,"h":3.71,"l":3.29,"c":3.5,"v":6700},{"d":"2004-09-15","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":900},{"d":"2004-09-16","o":3.24,"h":3.75,"l":3.24,"c":3.57,"v":4500},{"d":"2004-09-17","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":100},{"d":"2004-09-20","o":3.5,"h":3.51,"l":3.5,"c":3.51,"v":2400},{"d":"2004-09-21","o":3.37,"h":3.69,"l":3.37,"c":3.69,"v":2600},{"d":"2004-09-22","o":3.39,"h":3.39,"l":3,"c":3.03,"v":2400},{"d":"2004-09-23","o":2.83,"h":3.4,"l":2.83,"c":3.1,"v":33700},{"d":"2004-09-24","o":3.19,"h":3.34,"l":2.82,"c":2.99,"v":18600},{"d":"2004-09-27","o":2.82,"h":3.03,"l":2.7,"c":2.75,"v":17000},{"d":"2004-09-28","o":2.71,"h":2.71,"l":2.55,"c":2.67,"v":5700},{"d":"2004-09-29","o":2.68,"h":2.85,"l":2.38,"c":2.7,"v":12300},{"d":"2004-09-30","o":2.42,"h":3.03,"l":2.42,"c":2.75,"v":5800},{"d":"2004-10-01","o":2.71,"h":3,"l":2.66,"c":2.76,"v":4400},{"d":"2004-10-04","o":2.47,"h":2.99,"l":2.45,"c":2.99,"v":6800},{"d":"2004-10-05","o":3.58,"h":3.58,"l":2.95,"c":3,"v":4000},{"d":"2004-10-06","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"2004-10-07","o":2.9,"h":2.9,"l":2.56,"c":2.86,"v":2600},{"d":"2004-10-08","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":200},{"d":"2004-10-11","o":3,"h":3.25,"l":2.89,"c":3.07,"v":10200},{"d":"2004-10-12","o":3.15,"h":3.15,"l":2.99,"c":2.99,"v":1400},{"d":"2004-10-13","o":3.23,"h":3.23,"l":2.78,"c":2.86,"v":8600},{"d":"2004-10-14","o":3.15,"h":3.27,"l":2.8,"c":2.8,"v":5300},{"d":"2004-10-15","o":2.88,"h":3.11,"l":2.87,"c":3.02,"v":1000},{"d":"2004-10-18","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":0},{"d":"2004-10-19","o":2.9,"h":3.08,"l":2.84,"c":2.84,"v":3000},{"d":"2004-10-20","o":3.05,"h":3.05,"l":2.87,"c":2.87,"v":1800},{"d":"2004-10-21","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":600},{"d":"2004-10-22","o":2.96,"h":3.05,"l":2.93,"c":2.99,"v":1000},{"d":"2004-10-25","o":2.95,"h":2.95,"l":2.45,"c":2.75,"v":6300},{"d":"2004-10-26","o":2.9,"h":2.9,"l":2.84,"c":2.84,"v":900},{"d":"2004-10-27","o":2.65,"h":2.98,"l":2.65,"c":2.96,"v":2700},{"d":"2004-10-28","o":3.13,"h":3.13,"l":2.62,"c":2.65,"v":81600},{"d":"2004-10-29","o":2.99,"h":3,"l":2.58,"c":2.58,"v":1400},{"d":"2004-11-01","o":2.89,"h":3.01,"l":2.62,"c":2.62,"v":1100},{"d":"2004-11-02","o":2.96,"h":3.29,"l":2.75,"c":2.75,"v":2800},{"d":"2004-11-03","o":2.99,"h":2.99,"l":2.56,"c":2.84,"v":5200},{"d":"2004-11-04","o":2.75,"h":2.75,"l":2.65,"c":2.72,"v":3700},{"d":"2004-11-05","o":2.84,"h":2.85,"l":2.6,"c":2.6,"v":9900},{"d":"2004-11-08","o":2.6,"h":2.94,"l":2.59,"c":2.6,"v":6400},{"d":"2004-11-09","o":2.6,"h":2.6,"l":2.43,"c":2.43,"v":4200},{"d":"2004-11-10","o":2.36,"h":2.69,"l":2.36,"c":2.51,"v":5900},{"d":"2004-11-11","o":2.74,"h":2.75,"l":2.74,"c":2.75,"v":1000},{"d":"2004-11-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2004-11-15","o":2.77,"h":2.78,"l":2.5,"c":2.56,"v":2400},{"d":"2004-11-16","o":2.51,"h":2.6,"l":2.51,"c":2.6,"v":3700},{"d":"2004-11-17","o":2.5,"h":2.5,"l":2.43,"c":2.49,"v":4700},{"d":"2004-11-18","o":2.42,"h":2.51,"l":2.3,"c":2.3,"v":34700},{"d":"2004-11-19","o":2.34,"h":2.47,"l":2.29,"c":2.29,"v":24600},{"d":"2004-11-22","o":2.35,"h":2.35,"l":2.28,"c":2.3,"v":6800},{"d":"2004-11-23","o":2.27,"h":2.35,"l":2.27,"c":2.35,"v":300},{"d":"2004-11-24","o":2.27,"h":2.27,"l":2.22,"c":2.23,"v":3300},{"d":"2004-11-26","o":2.28,"h":2.4,"l":2.26,"c":2.26,"v":700},{"d":"2004-11-29","o":2.57,"h":2.57,"l":2.26,"c":2.28,"v":6500},{"d":"2004-11-30","o":2.3,"h":2.39,"l":2.18,"c":2.18,"v":15900},{"d":"2004-12-01","o":2.47,"h":2.47,"l":2.18,"c":2.32,"v":12400},{"d":"2004-12-02","o":2.39,"h":2.41,"l":2.32,"c":2.32,"v":2300},{"d":"2004-12-03","o":2.3,"h":2.45,"l":2.3,"c":2.43,"v":6900},{"d":"2004-12-06","o":2.43,"h":2.43,"l":2.41,"c":2.43,"v":5900},{"d":"2004-12-07","o":2.26,"h":2.43,"l":2.26,"c":2.35,"v":3700},{"d":"2004-12-08","o":2.42,"h":2.42,"l":2.39,"c":2.42,"v":2500},{"d":"2004-12-09","o":2.26,"h":2.53,"l":2.26,"c":2.5,"v":13000},{"d":"2004-12-10","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":1500},{"d":"2004-12-13","o":2.58,"h":2.58,"l":2.3,"c":2.35,"v":11100},{"d":"2004-12-14","o":2.5,"h":2.5,"l":2.37,"c":2.38,"v":1700},{"d":"2004-12-15","o":2.5,"h":2.5,"l":2.4,"c":2.5,"v":5200},{"d":"2004-12-16","o":3.39,"h":3.75,"l":3.02,"c":3.31,"v":185600},{"d":"2004-12-17","o":3.43,"h":3.74,"l":3.31,"c":3.74,"v":51500},{"d":"2004-12-20","o":4.13,"h":4.3,"l":3.75,"c":3.95,"v":47900},{"d":"2004-12-21","o":4.05,"h":4.19,"l":3.92,"c":4.19,"v":37000},{"d":"2004-12-22","o":4.2,"h":4.2,"l":3.63,"c":3.85,"v":24500},{"d":"2004-12-23","o":3.88,"h":3.93,"l":3.88,"c":3.89,"v":5600},{"d":"2004-12-27","o":3.9,"h":4.14,"l":3.9,"c":4.13,"v":13200},{"d":"2004-12-28","o":4,"h":4.17,"l":3.95,"c":4.17,"v":11900},{"d":"2004-12-29","o":4.2,"h":4.4,"l":4.08,"c":4.34,"v":10200},{"d":"2004-12-30","o":4,"h":4.45,"l":4,"c":4.24,"v":7300},{"d":"2004-12-31","o":3.92,"h":4.24,"l":3.92,"c":4.14,"v":9200},{"d":"2005-01-03","o":3.93,"h":4.05,"l":3.93,"c":3.95,"v":1400},{"d":"2005-01-04","o":3.94,"h":4.14,"l":3.82,"c":3.99,"v":10500},{"d":"2005-01-05","o":3.82,"h":3.82,"l":3.2,"c":3.55,"v":11900},{"d":"2005-01-06","o":3.59,"h":3.71,"l":3.35,"c":3.58,"v":28000},{"d":"2005-01-07","o":3.96,"h":4.09,"l":3.35,"c":3.51,"v":57100},{"d":"2005-01-10","o":3.61,"h":3.65,"l":3.33,"c":3.54,"v":18400},{"d":"2005-01-11","o":3.28,"h":3.48,"l":3.25,"c":3.31,"v":11900},{"d":"2005-01-12","o":3.57,"h":3.57,"l":3.15,"c":3.22,"v":8600},{"d":"2005-01-13","o":3.19,"h":3.19,"l":2.83,"c":2.88,"v":20300},{"d":"2005-01-14","o":2.75,"h":3.11,"l":2.75,"c":3,"v":14900},{"d":"2005-01-18","o":2.76,"h":2.9,"l":2.75,"c":2.75,"v":8600},{"d":"2005-01-19","o":2.94,"h":3.44,"l":2.93,"c":3.23,"v":11100},{"d":"2005-01-20","o":3.2,"h":3.2,"l":3.14,"c":3.2,"v":800},{"d":"2005-01-21","o":3.45,"h":3.72,"l":3.22,"c":3.4,"v":14100},{"d":"2005-01-24","o":3.42,"h":3.42,"l":3.23,"c":3.23,"v":4100},{"d":"2005-01-25","o":2.89,"h":3.26,"l":2.89,"c":3.02,"v":7800},{"d":"2005-01-26","o":2.9,"h":3.02,"l":2.89,"c":3,"v":4900},{"d":"2005-01-27","o":2.98,"h":3.05,"l":2.94,"c":3.05,"v":2500},{"d":"2005-01-28","o":3.17,"h":3.24,"l":2.75,"c":3,"v":21000},{"d":"2005-01-31","o":2.81,"h":3.24,"l":2.81,"c":2.97,"v":8400},{"d":"2005-02-01","o":3.18,"h":3.18,"l":2.86,"c":2.95,"v":900},{"d":"2005-02-02","o":2.81,"h":3.03,"l":2.81,"c":2.89,"v":5100},{"d":"2005-02-03","o":2.89,"h":3.12,"l":2.89,"c":3.1,"v":4400},{"d":"2005-02-04","o":3.1,"h":3.1,"l":2.93,"c":2.97,"v":3400},{"d":"2005-02-07","o":2.98,"h":2.98,"l":2.85,"c":2.87,"v":3300},{"d":"2005-02-08","o":2.9,"h":2.9,"l":2.84,"c":2.85,"v":4300},{"d":"2005-02-09","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2005-02-10","o":2.97,"h":2.97,"l":2.76,"c":2.76,"v":2200},{"d":"2005-02-11","o":2.93,"h":3.45,"l":2.93,"c":3.45,"v":4800},{"d":"2005-02-14","o":3.44,"h":3.44,"l":3.19,"c":3.43,"v":7500},{"d":"2005-02-15","o":3.43,"h":3.43,"l":3.25,"c":3.25,"v":4600},{"d":"2005-02-16","o":3.25,"h":3.25,"l":3.12,"c":3.18,"v":2300},{"d":"2005-02-17","o":2.98,"h":3.48,"l":2.98,"c":3.3,"v":6100},{"d":"2005-02-18","o":3.12,"h":3.37,"l":3.09,"c":3.22,"v":5000},{"d":"2005-02-22","o":3.02,"h":3.39,"l":3.02,"c":3.27,"v":3900},{"d":"2005-02-23","o":3.09,"h":3.17,"l":3.09,"c":3.15,"v":1300},{"d":"2005-02-24","o":3.05,"h":3.1,"l":3,"c":3,"v":4500},{"d":"2005-02-25","o":3.07,"h":3.07,"l":3,"c":3,"v":1200},{"d":"2005-02-28","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2005-03-01","o":3,"h":3.08,"l":2.98,"c":3.08,"v":3400},{"d":"2005-03-02","o":3,"h":3.03,"l":3,"c":3.02,"v":2300},{"d":"2005-03-03","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":0},{"d":"2005-03-04","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":0},{"d":"2005-03-07","o":3.02,"h":3.12,"l":3.02,"c":3.12,"v":600},{"d":"2005-03-08","o":3.21,"h":3.21,"l":3.12,"c":3.12,"v":700},{"d":"2005-03-09","o":3.16,"h":3.16,"l":3.07,"c":3.11,"v":800},{"d":"2005-03-10","o":3,"h":3.06,"l":3,"c":3.05,"v":2800},{"d":"2005-03-11","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":100},{"d":"2005-03-14","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2005-03-15","o":3.06,"h":3.06,"l":3.05,"c":3.05,"v":700},{"d":"2005-03-16","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2005-03-17","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":700},{"d":"2005-03-18","o":3.12,"h":3.12,"l":3,"c":3,"v":3500},{"d":"2005-03-21","o":3.12,"h":3.12,"l":3.08,"c":3.08,"v":5800},{"d":"2005-03-22","o":3.12,"h":3.18,"l":3.05,"c":3.05,"v":1800},{"d":"2005-03-23","o":3.19,"h":3.24,"l":3.19,"c":3.2,"v":3100},{"d":"2005-03-24","o":3.3,"h":3.37,"l":3.25,"c":3.3,"v":34900},{"d":"2005-03-28","o":3.65,"h":3.65,"l":3.15,"c":3.15,"v":3600},{"d":"2005-03-29","o":3.15,"h":3.22,"l":3.15,"c":3.19,"v":2500},{"d":"2005-03-30","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"2005-03-31","o":3.19,"h":3.19,"l":3.14,"c":3.14,"v":500},{"d":"2005-04-01","o":3.15,"h":3.21,"l":3.15,"c":3.21,"v":600},{"d":"2005-04-04","o":3.19,"h":3.19,"l":3.05,"c":3.05,"v":2400},{"d":"2005-04-05","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":400},{"d":"2005-04-06","o":3,"h":3,"l":2.81,"c":2.95,"v":2000},{"d":"2005-04-07","o":2.97,"h":2.98,"l":2.97,"c":2.98,"v":900},{"d":"2005-04-08","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2005-04-11","o":2.99,"h":3.05,"l":2.99,"c":3.05,"v":1100},{"d":"2005-04-12","o":3.13,"h":3.13,"l":3.05,"c":3.05,"v":500},{"d":"2005-04-13","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2005-04-14","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2005-04-15","o":2.58,"h":2.79,"l":2.58,"c":2.79,"v":6300},{"d":"2005-04-18","o":2.79,"h":2.8,"l":2.67,"c":2.73,"v":1500},{"d":"2005-04-19","o":2.73,"h":2.73,"l":2.61,"c":2.72,"v":2200},{"d":"2005-04-20","o":2.72,"h":2.77,"l":2.36,"c":2.57,"v":9700},{"d":"2005-04-21","o":2.44,"h":2.67,"l":2.44,"c":2.67,"v":3500},{"d":"2005-04-22","o":2.67,"h":2.67,"l":2.51,"c":2.58,"v":2400},{"d":"2005-04-25","o":2.69,"h":2.76,"l":2.52,"c":2.62,"v":2700},{"d":"2005-04-26","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2005-04-27","o":2.62,"h":2.63,"l":2.62,"c":2.62,"v":500},{"d":"2005-04-28","o":2.62,"h":2.82,"l":2.62,"c":2.82,"v":1300},{"d":"2005-04-29","o":2.71,"h":2.71,"l":2.59,"c":2.59,"v":3800},{"d":"2005-05-02","o":2.6,"h":2.75,"l":2.6,"c":2.75,"v":4300},{"d":"2005-05-03","o":2.66,"h":2.66,"l":2.54,"c":2.54,"v":5000},{"d":"2005-05-04","o":2.54,"h":2.64,"l":2.52,"c":2.53,"v":2700},{"d":"2005-05-05","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":500},{"d":"2005-05-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":200},{"d":"2005-05-09","o":2.6,"h":3,"l":2.6,"c":2.9,"v":3000},{"d":"2005-05-10","o":3.02,"h":3.41,"l":3,"c":3.11,"v":7000},{"d":"2005-05-11","o":3.11,"h":3.17,"l":2.67,"c":2.83,"v":5000},{"d":"2005-05-12","o":2.82,"h":2.82,"l":2.71,"c":2.71,"v":1000},{"d":"2005-05-13","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":400},{"d":"2005-05-16","o":2.73,"h":2.84,"l":2.73,"c":2.73,"v":900},{"d":"2005-05-17","o":2.7,"h":2.98,"l":2.65,"c":2.98,"v":7200},{"d":"2005-05-18","o":3,"h":3.1,"l":3,"c":3.1,"v":2100},{"d":"2005-05-19","o":3.03,"h":3.06,"l":3.03,"c":3.03,"v":400},{"d":"2005-05-20","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2005-05-23","o":3.01,"h":3.02,"l":3,"c":3.02,"v":400},{"d":"2005-05-24","o":3.13,"h":3.21,"l":2.95,"c":2.95,"v":700},{"d":"2005-05-25","o":2.99,"h":3.11,"l":2.94,"c":2.94,"v":3000},{"d":"2005-05-26","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"2005-05-27","o":2.86,"h":3.01,"l":2.6,"c":3.01,"v":4900},{"d":"2005-05-31","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":400},{"d":"2005-06-01","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":200},{"d":"2005-06-02","o":2.89,"h":3,"l":2.6,"c":3,"v":5000},{"d":"2005-06-03","o":3,"h":3,"l":3,"c":3,"v":1200},{"d":"2005-06-06","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"2005-06-07","o":2.98,"h":2.98,"l":2.66,"c":2.97,"v":4800},{"d":"2005-06-08","o":2.84,"h":2.88,"l":2.84,"c":2.88,"v":600},{"d":"2005-06-09","o":2.89,"h":2.89,"l":2.55,"c":2.75,"v":2600},{"d":"2005-06-10","o":2.8,"h":3.13,"l":2.7,"c":3.13,"v":4800},{"d":"2005-06-13","o":3.1,"h":3.43,"l":2.83,"c":3.05,"v":3200},{"d":"2005-06-14","o":2.99,"h":3.22,"l":2.79,"c":2.83,"v":6100},{"d":"2005-06-15","o":2.83,"h":2.83,"l":2.58,"c":2.8,"v":11400},{"d":"2005-06-16","o":2.8,"h":2.81,"l":2.75,"c":2.81,"v":3100},{"d":"2005-06-17","o":2.99,"h":2.99,"l":2.75,"c":2.75,"v":600},{"d":"2005-06-20","o":2.8,"h":2.83,"l":2.8,"c":2.8,"v":10100},{"d":"2005-06-21","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":200},{"d":"2005-06-22","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":100},{"d":"2005-06-23","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":500},{"d":"2005-06-24","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2200},{"d":"2005-06-27","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2005-06-28","o":2.87,"h":2.87,"l":2.86,"c":2.86,"v":500},{"d":"2005-06-29","o":2.99,"h":3.13,"l":2.87,"c":2.88,"v":3600},{"d":"2005-06-30","o":2.87,"h":2.9,"l":2.83,"c":2.83,"v":4200},{"d":"2005-07-01","o":2.83,"h":2.85,"l":2.83,"c":2.85,"v":800},{"d":"2005-07-05","o":2.83,"h":2.83,"l":2.8,"c":2.83,"v":800},{"d":"2005-07-06","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2005-07-07","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":700},{"d":"2005-07-08","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2005-07-11","o":2.85,"h":2.89,"l":2.84,"c":2.89,"v":1900},{"d":"2005-07-12","o":2.8,"h":2.95,"l":2.8,"c":2.95,"v":11800},{"d":"2005-07-13","o":2.8,"h":2.84,"l":2.5,"c":2.72,"v":12300},{"d":"2005-07-14","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":1500},{"d":"2005-07-15","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":1000},{"d":"2005-07-18","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":2300},{"d":"2005-07-19","o":2.83,"h":2.95,"l":2.83,"c":2.95,"v":4200},{"d":"2005-07-20","o":3.22,"h":3.22,"l":2.55,"c":2.57,"v":36000},{"d":"2005-07-21","o":2.65,"h":2.65,"l":2.59,"c":2.59,"v":1400},{"d":"2005-07-22","o":2.6,"h":2.85,"l":2.56,"c":2.81,"v":15900},{"d":"2005-07-25","o":2.6,"h":2.73,"l":2.59,"c":2.6,"v":28000},{"d":"2005-07-26","o":2.62,"h":2.8,"l":2.61,"c":2.79,"v":6300},{"d":"2005-07-27","o":2.77,"h":2.77,"l":2.7,"c":2.73,"v":1800},{"d":"2005-07-28","o":2.63,"h":2.7,"l":2.63,"c":2.7,"v":5300},{"d":"2005-07-29","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2005-08-01","o":2.63,"h":2.69,"l":2.62,"c":2.62,"v":5600},{"d":"2005-08-02","o":2.63,"h":2.63,"l":2.62,"c":2.62,"v":1600},{"d":"2005-08-03","o":2.63,"h":2.63,"l":2.62,"c":2.62,"v":5700},{"d":"2005-08-04","o":2.6,"h":2.61,"l":2.6,"c":2.6,"v":4800},{"d":"2005-08-05","o":2.6,"h":2.62,"l":2.6,"c":2.6,"v":2600},{"d":"2005-08-08","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2005-08-09","o":2.61,"h":2.61,"l":2.6,"c":2.6,"v":2400},{"d":"2005-08-10","o":2.56,"h":2.7,"l":2.56,"c":2.7,"v":10400},{"d":"2005-08-11","o":2.71,"h":2.72,"l":2.71,"c":2.72,"v":200},{"d":"2005-08-12","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":1000},{"d":"2005-08-15","o":2.74,"h":2.83,"l":2.7,"c":2.75,"v":14400},{"d":"2005-08-16","o":2.73,"h":2.78,"l":2.73,"c":2.73,"v":4200},{"d":"2005-08-17","o":2.71,"h":2.74,"l":2.65,"c":2.72,"v":14600},{"d":"2005-08-18","o":2.71,"h":2.71,"l":2.7,"c":2.7,"v":1200},{"d":"2005-08-19","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2005-08-22","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":300},{"d":"2005-08-23","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":4400},{"d":"2005-08-24","o":2.91,"h":3.06,"l":2.8,"c":2.96,"v":14400},{"d":"2005-08-25","o":2.95,"h":3.05,"l":2.95,"c":2.96,"v":8000},{"d":"2005-08-26","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"2005-08-29","o":2.95,"h":2.95,"l":2.9,"c":2.91,"v":4800},{"d":"2005-08-30","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2005-08-31","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":2000},{"d":"2005-09-01","o":2.92,"h":2.93,"l":2.9,"c":2.93,"v":5500},{"d":"2005-09-02","o":2.85,"h":3.04,"l":2.85,"c":3.04,"v":14400},{"d":"2005-09-06","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2005-09-07","o":2.96,"h":2.96,"l":2.75,"c":2.86,"v":14500},{"d":"2005-09-08","o":2.97,"h":2.98,"l":2.97,"c":2.98,"v":600},{"d":"2005-09-09","o":3.05,"h":3.05,"l":2.74,"c":2.74,"v":4600},{"d":"2005-09-12","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2005-09-13","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2005-09-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2005-09-15","o":2.81,"h":2.81,"l":2.75,"c":2.8,"v":2400},{"d":"2005-09-16","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2005-09-19","o":2.85,"h":2.85,"l":2.82,"c":2.82,"v":600},{"d":"2005-09-20","o":3.04,"h":3.05,"l":2.94,"c":2.95,"v":10600},{"d":"2005-09-21","o":2.95,"h":2.96,"l":2.54,"c":2.61,"v":9500},{"d":"2005-09-22","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":1100},{"d":"2005-09-23","o":2.83,"h":3.12,"l":2.78,"c":3.1,"v":17600},{"d":"2005-09-26","o":2.9,"h":3.05,"l":2.78,"c":3,"v":5900},{"d":"2005-09-27","o":2.72,"h":3.03,"l":2.72,"c":2.75,"v":15400},{"d":"2005-09-28","o":4.38,"h":4.38,"l":3.6,"c":3.87,"v":178200},{"d":"2005-09-29","o":3.64,"h":4,"l":3.64,"c":4,"v":35100},{"d":"2005-09-30","o":3.9,"h":3.98,"l":3.86,"c":3.98,"v":9000},{"d":"2005-10-03","o":3.98,"h":3.98,"l":3.36,"c":3.49,"v":61700},{"d":"2005-10-04","o":3.47,"h":3.56,"l":3.44,"c":3.45,"v":38800},{"d":"2005-10-05","o":3.4,"h":3.42,"l":3.35,"c":3.4,"v":12300},{"d":"2005-10-06","o":3.35,"h":3.4,"l":3.31,"c":3.4,"v":101800},{"d":"2005-10-07","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":2700},{"d":"2005-10-10","o":3.4,"h":3.4,"l":3.31,"c":3.36,"v":14200},{"d":"2005-10-11","o":3.4,"h":3.4,"l":3.25,"c":3.4,"v":13000},{"d":"2005-10-12","o":3.35,"h":3.37,"l":3.35,"c":3.35,"v":1200},{"d":"2005-10-13","o":3.27,"h":3.4,"l":3.25,"c":3.4,"v":12000},{"d":"2005-10-14","o":3.32,"h":3.4,"l":3.32,"c":3.32,"v":2500},{"d":"2005-10-17","o":3.32,"h":3.37,"l":3.15,"c":3.3,"v":19200},{"d":"2005-10-18","o":3.34,"h":3.34,"l":3.25,"c":3.25,"v":4800},{"d":"2005-10-19","o":3.3,"h":3.39,"l":3.27,"c":3.29,"v":3900},{"d":"2005-10-20","o":3.35,"h":3.35,"l":3.28,"c":3.35,"v":3000},{"d":"2005-10-21","o":3.29,"h":3.45,"l":3.29,"c":3.45,"v":3300},{"d":"2005-10-24","o":3.45,"h":3.96,"l":3.31,"c":3.94,"v":19200},{"d":"2005-10-25","o":3.98,"h":3.98,"l":3.6,"c":3.77,"v":9300},{"d":"2005-10-26","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":0},{"d":"2005-10-27","o":3.68,"h":3.68,"l":3.66,"c":3.66,"v":10200},{"d":"2005-10-28","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":0},{"d":"2005-10-31","o":3.65,"h":3.79,"l":3.65,"c":3.7,"v":8400},{"d":"2005-11-01","o":3.7,"h":3.72,"l":3.56,"c":3.57,"v":7800},{"d":"2005-11-02","o":3.68,"h":3.8,"l":3.55,"c":3.55,"v":6600},{"d":"2005-11-03","o":3.61,"h":3.75,"l":3.61,"c":3.7,"v":7400},{"d":"2005-11-04","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":3000},{"d":"2005-11-07","o":3.55,"h":3.56,"l":3.4,"c":3.56,"v":7500},{"d":"2005-11-08","o":3.57,"h":3.57,"l":3.47,"c":3.57,"v":3100},{"d":"2005-11-09","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":0},{"d":"2005-11-10","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":500},{"d":"2005-11-11","o":3.63,"h":3.63,"l":3.54,"c":3.6,"v":12000},{"d":"2005-11-14","o":3.57,"h":3.64,"l":3.57,"c":3.57,"v":14800},{"d":"2005-11-15","o":3.6,"h":3.7,"l":3.52,"c":3.52,"v":11000},{"d":"2005-11-16","o":3.71,"h":4,"l":3.7,"c":3.7,"v":15600},{"d":"2005-11-17","o":3.89,"h":3.98,"l":3.89,"c":3.98,"v":4000},{"d":"2005-11-18","o":3.74,"h":3.9,"l":3.73,"c":3.74,"v":6700},{"d":"2005-11-21","o":3.8,"h":3.8,"l":3.71,"c":3.75,"v":5500},{"d":"2005-11-22","o":3.82,"h":3.93,"l":3.82,"c":3.93,"v":5700},{"d":"2005-11-23","o":3.86,"h":3.88,"l":3.24,"c":3.75,"v":33000},{"d":"2005-11-25","o":3.53,"h":3.53,"l":3.31,"c":3.5,"v":11800},{"d":"2005-11-28","o":3.69,"h":3.69,"l":3.5,"c":3.5,"v":5300},{"d":"2005-11-29","o":3.49,"h":3.5,"l":3.45,"c":3.5,"v":7100},{"d":"2005-11-30","o":3.5,"h":3.55,"l":3.45,"c":3.55,"v":5000},{"d":"2005-12-01","o":3.5,"h":3.76,"l":3.4,"c":3.41,"v":16900},{"d":"2005-12-02","o":3.49,"h":3.54,"l":3.43,"c":3.5,"v":2200},{"d":"2005-12-05","o":3.47,"h":3.55,"l":3.47,"c":3.55,"v":1800},{"d":"2005-12-06","o":3.55,"h":3.55,"l":3.44,"c":3.45,"v":5100},{"d":"2005-12-07","o":3.46,"h":3.46,"l":3.44,"c":3.44,"v":5600},{"d":"2005-12-08","o":3.44,"h":3.53,"l":3.44,"c":3.48,"v":13000},{"d":"2005-12-09","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":3200},{"d":"2005-12-12","o":3.41,"h":3.41,"l":3.4,"c":3.4,"v":800},{"d":"2005-12-13","o":3.47,"h":3.54,"l":3.47,"c":3.47,"v":3500},{"d":"2005-12-14","o":3.47,"h":3.5,"l":3.41,"c":3.47,"v":3700},{"d":"2005-12-15","o":3.45,"h":3.45,"l":3.4,"c":3.45,"v":5300},{"d":"2005-12-16","o":3.49,"h":3.49,"l":3.41,"c":3.42,"v":1100},{"d":"2005-12-19","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"2005-12-20","o":3.66,"h":3.73,"l":3.4,"c":3.48,"v":5000},{"d":"2005-12-21","o":3.71,"h":3.71,"l":3.48,"c":3.48,"v":6600},{"d":"2005-12-22","o":3.64,"h":3.66,"l":3.48,"c":3.66,"v":12000},{"d":"2005-12-23","o":3.67,"h":3.97,"l":3.57,"c":3.97,"v":21000},{"d":"2005-12-27","o":4,"h":4.07,"l":3.83,"c":3.9,"v":26600},{"d":"2005-12-28","o":3.86,"h":4,"l":3.4,"c":3.96,"v":67800},{"d":"2005-12-29","o":3.95,"h":4.06,"l":3.65,"c":4.06,"v":44700},{"d":"2005-12-30","o":4.06,"h":4.09,"l":3.8,"c":4.09,"v":28500},{"d":"2006-01-03","o":4.1,"h":4.28,"l":3.91,"c":4.14,"v":59200},{"d":"2006-01-04","o":4.48,"h":4.6,"l":4.24,"c":4.5,"v":169300},{"d":"2006-01-05","o":4.5,"h":4.65,"l":4.4,"c":4.59,"v":49600},{"d":"2006-01-06","o":4.48,"h":4.48,"l":3.55,"c":3.97,"v":162500},{"d":"2006-01-09","o":4,"h":4.04,"l":3.84,"c":4,"v":40700},{"d":"2006-01-10","o":4.01,"h":4.01,"l":3.72,"c":4,"v":30500},{"d":"2006-01-11","o":3.89,"h":3.93,"l":3.71,"c":3.78,"v":3200},{"d":"2006-01-12","o":3.85,"h":3.94,"l":3.78,"c":3.78,"v":25600},{"d":"2006-01-13","o":3.75,"h":3.82,"l":3.71,"c":3.71,"v":9500},{"d":"2006-01-17","o":3.66,"h":3.84,"l":3.66,"c":3.7,"v":5400},{"d":"2006-01-18","o":3.66,"h":3.75,"l":3.6,"c":3.7,"v":19100},{"d":"2006-01-19","o":3.66,"h":3.79,"l":3.53,"c":3.7,"v":40200},{"d":"2006-01-20","o":3.76,"h":3.77,"l":3.56,"c":3.7,"v":15200},{"d":"2006-01-23","o":3.6,"h":3.7,"l":3.57,"c":3.7,"v":6000},{"d":"2006-01-24","o":3.63,"h":3.7,"l":3.63,"c":3.63,"v":3900},{"d":"2006-01-25","o":3.65,"h":3.7,"l":3.65,"c":3.7,"v":1600},{"d":"2006-01-26","o":3.65,"h":3.7,"l":3.65,"c":3.7,"v":1500},{"d":"2006-01-27","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":4200},{"d":"2006-01-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":2600},{"d":"2006-01-31","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2006-02-01","o":3.69,"h":3.69,"l":3.63,"c":3.69,"v":8000},{"d":"2006-02-02","o":3.85,"h":3.85,"l":3.74,"c":3.74,"v":1200},{"d":"2006-02-03","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2006-02-06","o":3.63,"h":3.75,"l":3.58,"c":3.75,"v":10800},{"d":"2006-02-07","o":3.8,"h":3.8,"l":3.77,"c":3.77,"v":200},{"d":"2006-02-08","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":0},{"d":"2006-02-09","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1500},{"d":"2006-02-10","o":3.59,"h":3.68,"l":3.55,"c":3.68,"v":9300},{"d":"2006-02-13","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":1400},{"d":"2006-02-14","o":3.71,"h":3.93,"l":3.66,"c":3.93,"v":27300},{"d":"2006-02-15","o":3.91,"h":3.93,"l":3.9,"c":3.9,"v":11600},{"d":"2006-02-16","o":3.95,"h":4.05,"l":3.95,"c":3.95,"v":8300},{"d":"2006-02-17","o":3.98,"h":4.04,"l":3.94,"c":4,"v":4600},{"d":"2006-02-21","o":4.12,"h":4.12,"l":3.86,"c":4.04,"v":1800},{"d":"2006-02-22","o":4.04,"h":4.04,"l":3.88,"c":4,"v":4700},{"d":"2006-02-23","o":3.87,"h":4,"l":3.55,"c":3.97,"v":26700},{"d":"2006-02-24","o":3.68,"h":3.7,"l":3.51,"c":3.65,"v":34800},{"d":"2006-02-27","o":3.53,"h":3.59,"l":3.53,"c":3.57,"v":7700},{"d":"2006-02-28","o":3.58,"h":3.75,"l":3.58,"c":3.75,"v":11500},{"d":"2006-03-01","o":3.9,"h":4.05,"l":3.89,"c":4,"v":58100},{"d":"2006-03-02","o":4,"h":4.04,"l":3.86,"c":4,"v":33900},{"d":"2006-03-03","o":3.86,"h":3.92,"l":3.75,"c":3.75,"v":141300},{"d":"2006-03-06","o":3.72,"h":3.9,"l":3.72,"c":3.86,"v":19600},{"d":"2006-03-07","o":3.87,"h":3.87,"l":3.6,"c":3.75,"v":4300},{"d":"2006-03-08","o":3.79,"h":3.79,"l":3.66,"c":3.73,"v":10600},{"d":"2006-03-09","o":3.8,"h":3.99,"l":3.8,"c":3.9,"v":10300},{"d":"2006-03-10","o":3.99,"h":3.99,"l":3.91,"c":3.91,"v":1800},{"d":"2006-03-13","o":3.97,"h":3.97,"l":3.65,"c":3.76,"v":26400},{"d":"2006-03-14","o":3.8,"h":3.9,"l":3.75,"c":3.9,"v":45000},{"d":"2006-03-15","o":4,"h":4.25,"l":3.79,"c":3.92,"v":92100},{"d":"2006-03-16","o":4.27,"h":4.27,"l":3.95,"c":4.08,"v":16700},{"d":"2006-03-17","o":4.01,"h":4.06,"l":4,"c":4.06,"v":2300},{"d":"2006-03-20","o":4.01,"h":4.45,"l":4.01,"c":4.35,"v":50700},{"d":"2006-03-21","o":4.25,"h":4.41,"l":4.25,"c":4.25,"v":9000},{"d":"2006-03-22","o":4.14,"h":4.36,"l":4.14,"c":4.36,"v":16800},{"d":"2006-03-23","o":4.4,"h":4.65,"l":4.38,"c":4.5,"v":98900},{"d":"2006-03-24","o":5,"h":5.44,"l":4.57,"c":5.3,"v":214800},{"d":"2006-03-27","o":5.39,"h":5.58,"l":4.91,"c":4.92,"v":100800},{"d":"2006-03-28","o":5,"h":5.19,"l":4.8,"c":5,"v":68600},{"d":"2006-03-29","o":5.1,"h":5.2,"l":5,"c":5.02,"v":32500},{"d":"2006-03-30","o":4.94,"h":5.08,"l":4.77,"c":5.08,"v":28500},{"d":"2006-03-31","o":5.15,"h":5.15,"l":4.95,"c":5.05,"v":22600},{"d":"2006-04-03","o":5.05,"h":5.05,"l":4.89,"c":4.9,"v":20800},{"d":"2006-04-04","o":4.85,"h":4.93,"l":4.85,"c":4.87,"v":44700},{"d":"2006-04-05","o":4.84,"h":5.04,"l":4.8,"c":5,"v":32700},{"d":"2006-04-06","o":5.05,"h":5.05,"l":4.95,"c":5.02,"v":16100},{"d":"2006-04-07","o":5.05,"h":5.13,"l":5.01,"c":5.08,"v":15300},{"d":"2006-04-10","o":5.05,"h":5.28,"l":5.05,"c":5.22,"v":78200},{"d":"2006-04-11","o":5.28,"h":5.28,"l":5.06,"c":5.12,"v":30400},{"d":"2006-04-12","o":5.06,"h":5.21,"l":5.06,"c":5.07,"v":28000},{"d":"2006-04-13","o":5.16,"h":5.78,"l":5.15,"c":5.77,"v":64000},{"d":"2006-04-17","o":5.8,"h":5.9,"l":5.46,"c":5.64,"v":44100},{"d":"2006-04-18","o":5.5,"h":5.55,"l":5.5,"c":5.52,"v":29000},{"d":"2006-04-19","o":5.76,"h":6.28,"l":5.56,"c":6.2,"v":101100},{"d":"2006-04-20","o":6.2,"h":6.4,"l":6.07,"c":6.08,"v":74300},{"d":"2006-04-21","o":6.02,"h":6.17,"l":5.78,"c":5.92,"v":17600},{"d":"2006-04-24","o":5.74,"h":5.83,"l":5.69,"c":5.75,"v":11000},{"d":"2006-04-25","o":5.78,"h":6,"l":5.75,"c":6,"v":10500},{"d":"2006-04-26","o":5.95,"h":6.2,"l":5.92,"c":6.15,"v":19500},{"d":"2006-04-27","o":6.2,"h":6.2,"l":5.75,"c":6,"v":24100},{"d":"2006-04-28","o":6,"h":6.05,"l":5.76,"c":5.8,"v":5500},{"d":"2006-05-01","o":5.74,"h":5.95,"l":5.65,"c":5.85,"v":16600},{"d":"2006-05-02","o":5.8,"h":6,"l":5.76,"c":5.86,"v":18300},{"d":"2006-05-03","o":5.88,"h":6.07,"l":5.88,"c":6,"v":18600},{"d":"2006-05-04","o":5.84,"h":6.2,"l":5.84,"c":6,"v":15100},{"d":"2006-05-05","o":6.1,"h":6.12,"l":5.83,"c":5.91,"v":6300},{"d":"2006-05-08","o":6.02,"h":6.47,"l":6,"c":6.23,"v":39500},{"d":"2006-05-09","o":6.3,"h":6.3,"l":6.04,"c":6.19,"v":7800},{"d":"2006-05-10","o":6.21,"h":6.42,"l":6.21,"c":6.42,"v":104700},{"d":"2006-05-11","o":6.45,"h":6.68,"l":6.17,"c":6.68,"v":110500},{"d":"2006-05-12","o":6.7,"h":6.79,"l":6.49,"c":6.77,"v":71400},{"d":"2006-05-15","o":6.95,"h":6.95,"l":6.41,"c":6.55,"v":117100},{"d":"2006-05-16","o":6.62,"h":6.73,"l":6.38,"c":6.69,"v":40300},{"d":"2006-05-17","o":6.65,"h":6.69,"l":6.4,"c":6.5,"v":23400},{"d":"2006-05-18","o":6.4,"h":6.62,"l":6.4,"c":6.5,"v":16400},{"d":"2006-05-19","o":6.4,"h":6.71,"l":6.38,"c":6.45,"v":14500},{"d":"2006-05-22","o":6.45,"h":6.69,"l":6.37,"c":6.69,"v":21100},{"d":"2006-05-23","o":6.8,"h":6.8,"l":6.54,"c":6.57,"v":18000},{"d":"2006-05-24","o":6.37,"h":6.49,"l":6.3,"c":6.41,"v":9600},{"d":"2006-05-25","o":6.4,"h":6.53,"l":6.4,"c":6.53,"v":11100},{"d":"2006-05-26","o":6.55,"h":6.55,"l":6.41,"c":6.48,"v":2200},{"d":"2006-05-30","o":6.17,"h":6.64,"l":6.17,"c":6.48,"v":11000},{"d":"2006-05-31","o":6.41,"h":6.6,"l":6.4,"c":6.43,"v":21500},{"d":"2006-06-01","o":6.4,"h":7.7,"l":6.3,"c":7.37,"v":149900},{"d":"2006-06-02","o":7.25,"h":7.6,"l":7.25,"c":7.54,"v":33500},{"d":"2006-06-05","o":7.71,"h":7.95,"l":7.26,"c":7.71,"v":43200},{"d":"2006-06-06","o":7.58,"h":7.58,"l":7.2,"c":7.21,"v":37900},{"d":"2006-06-07","o":7.4,"h":7.4,"l":7.16,"c":7.31,"v":11000},{"d":"2006-06-08","o":7.25,"h":7.26,"l":7.16,"c":7.26,"v":18700},{"d":"2006-06-09","o":7.52,"h":7.8,"l":7.48,"c":7.7,"v":25300},{"d":"2006-06-12","o":7.8,"h":7.95,"l":7.12,"c":7.17,"v":50000},{"d":"2006-06-13","o":7.04,"h":7.25,"l":6.93,"c":6.95,"v":51000},{"d":"2006-06-14","o":6.87,"h":7.75,"l":6.73,"c":7.75,"v":53600},{"d":"2006-06-15","o":8,"h":8.33,"l":7.7,"c":8.18,"v":83900},{"d":"2006-06-16","o":8.22,"h":9.38,"l":8.17,"c":9.27,"v":125800},{"d":"2006-06-19","o":9.63,"h":9.94,"l":9.1,"c":9.3,"v":113800},{"d":"2006-06-20","o":9.24,"h":9.55,"l":9.17,"c":9.39,"v":85000},{"d":"2006-06-21","o":9.45,"h":9.64,"l":8.65,"c":8.8,"v":61400},{"d":"2006-06-22","o":8.88,"h":9.09,"l":8.5,"c":8.5,"v":15600},{"d":"2006-06-23","o":8.6,"h":9.3,"l":8.6,"c":9.04,"v":42900},{"d":"2006-06-26","o":9.26,"h":9.26,"l":8.3,"c":8.85,"v":54100},{"d":"2006-06-27","o":8.69,"h":9.05,"l":8.41,"c":9.05,"v":56000},{"d":"2006-06-28","o":8.88,"h":9.05,"l":8.74,"c":8.78,"v":32600},{"d":"2006-06-29","o":9.03,"h":10.1,"l":9.02,"c":10,"v":99000},{"d":"2006-06-30","o":10.59,"h":10.99,"l":9.99,"c":10.34,"v":140200},{"d":"2006-07-03","o":11,"h":11,"l":10.45,"c":10.89,"v":93800},{"d":"2006-07-05","o":11.09,"h":11.09,"l":10.57,"c":11,"v":165400},{"d":"2006-07-06","o":11.18,"h":11.18,"l":9.31,"c":9.34,"v":186100},{"d":"2006-07-07","o":9.34,"h":9.43,"l":8.13,"c":8.58,"v":181900},{"d":"2006-07-10","o":8.79,"h":8.8,"l":7.82,"c":8.03,"v":112400},{"d":"2006-07-11","o":7.61,"h":9.08,"l":7.56,"c":8.82,"v":185500},{"d":"2006-07-12","o":8.72,"h":8.8,"l":7.99,"c":8.15,"v":80300},{"d":"2006-07-13","o":7.88,"h":8.19,"l":7.66,"c":8.12,"v":88100},{"d":"2006-07-14","o":7.95,"h":8.5,"l":7.1,"c":7.74,"v":119400},{"d":"2006-07-17","o":7.75,"h":8.13,"l":7.75,"c":7.93,"v":29900},{"d":"2006-07-18","o":7.82,"h":8.5,"l":7.82,"c":8.45,"v":94000},{"d":"2006-07-19","o":8.43,"h":8.99,"l":8.21,"c":8.69,"v":71800},{"d":"2006-07-20","o":8.94,"h":9,"l":7.51,"c":7.65,"v":106800},{"d":"2006-07-21","o":7.79,"h":8.22,"l":7.34,"c":7.59,"v":36900},{"d":"2006-07-24","o":7.07,"h":7.72,"l":7.07,"c":7.65,"v":50900},{"d":"2006-07-25","o":7.66,"h":8,"l":7.54,"c":7.91,"v":37700},{"d":"2006-07-26","o":7.73,"h":7.94,"l":7.55,"c":7.64,"v":22100},{"d":"2006-07-27","o":7.71,"h":7.71,"l":7.11,"c":7.26,"v":56500},{"d":"2006-07-28","o":7.26,"h":7.26,"l":6.6,"c":7.06,"v":88800},{"d":"2006-07-31","o":7.1,"h":7.55,"l":6.6,"c":7.38,"v":51000},{"d":"2006-08-01","o":7.23,"h":7.52,"l":6.3,"c":6.33,"v":141900},{"d":"2006-08-02","o":6.65,"h":6.93,"l":5.89,"c":6.8,"v":131500},{"d":"2006-08-03","o":6.69,"h":7.11,"l":6.61,"c":7.06,"v":24000},{"d":"2006-08-04","o":7.01,"h":7.48,"l":7,"c":7.4,"v":46000},{"d":"2006-08-07","o":7.46,"h":7.97,"l":7.32,"c":7.88,"v":35600},{"d":"2006-08-08","o":7.88,"h":8.6,"l":7.83,"c":8.37,"v":28800},{"d":"2006-08-09","o":8.2,"h":9.12,"l":8.2,"c":8.99,"v":43500},{"d":"2006-08-10","o":9,"h":9.23,"l":8.33,"c":8.43,"v":65400},{"d":"2006-08-11","o":8.41,"h":8.86,"l":8.14,"c":8.53,"v":12400},{"d":"2006-08-14","o":8.24,"h":8.5,"l":7.87,"c":8.19,"v":15600},{"d":"2006-08-15","o":8.33,"h":8.76,"l":8.33,"c":8.74,"v":12500},{"d":"2006-08-16","o":9.04,"h":9.6,"l":8.81,"c":9.6,"v":94000},{"d":"2006-08-17","o":9.62,"h":9.86,"l":9.56,"c":9.8,"v":44400},{"d":"2006-08-18","o":9.81,"h":9.86,"l":9.51,"c":9.64,"v":44900},{"d":"2006-08-21","o":9.6,"h":9.99,"l":9.24,"c":9.5,"v":30000},{"d":"2006-08-22","o":9.42,"h":9.86,"l":9.42,"c":9.75,"v":16300},{"d":"2006-08-23","o":9.72,"h":9.9,"l":9.54,"c":9.54,"v":21600},{"d":"2006-08-24","o":9.55,"h":9.89,"l":9.55,"c":9.78,"v":9100},{"d":"2006-08-25","o":9.68,"h":10,"l":9.68,"c":9.82,"v":14900},{"d":"2006-08-28","o":9.86,"h":10.09,"l":9.51,"c":10.07,"v":46300},{"d":"2006-08-29","o":10.1,"h":10.47,"l":9.89,"c":10,"v":20800},{"d":"2006-08-30","o":10,"h":10.05,"l":9.9,"c":9.9,"v":18500},{"d":"2006-08-31","o":9.98,"h":10.1,"l":9.67,"c":9.97,"v":20200},{"d":"2006-09-01","o":10.02,"h":10.18,"l":9.99,"c":9.99,"v":23100},{"d":"2006-09-05","o":10,"h":10,"l":8.56,"c":8.7,"v":118300},{"d":"2006-09-06","o":8.7,"h":8.85,"l":7.87,"c":7.94,"v":75900},{"d":"2006-09-07","o":7.9,"h":8.01,"l":7.48,"c":7.72,"v":31500},{"d":"2006-09-08","o":7.64,"h":7.85,"l":7.18,"c":7.25,"v":39100},{"d":"2006-09-11","o":7.25,"h":8.23,"l":7.12,"c":8,"v":97300},{"d":"2006-09-12","o":8.17,"h":8.78,"l":8,"c":8.48,"v":49300},{"d":"2006-09-13","o":8.43,"h":8.47,"l":8.03,"c":8.25,"v":23600},{"d":"2006-09-14","o":8.17,"h":8.23,"l":7.85,"c":7.85,"v":24500},{"d":"2006-09-15","o":7.94,"h":8.2,"l":7.87,"c":7.99,"v":42600},{"d":"2006-09-18","o":8.06,"h":8.08,"l":7.33,"c":7.52,"v":39800},{"d":"2006-09-19","o":7.52,"h":7.52,"l":7.33,"c":7.4,"v":17400},{"d":"2006-09-20","o":7.48,"h":8,"l":7.45,"c":7.84,"v":20200},{"d":"2006-09-21","o":7.9,"h":8,"l":7.85,"c":8,"v":11500},{"d":"2006-09-22","o":8,"h":8,"l":7.6,"c":7.78,"v":21100},{"d":"2006-09-25","o":7.79,"h":8.05,"l":7.78,"c":8,"v":40700},{"d":"2006-09-26","o":8.25,"h":8.25,"l":6.75,"c":7.16,"v":230000},{"d":"2006-09-27","o":7.52,"h":7.85,"l":7.19,"c":7.49,"v":181200},{"d":"2006-09-28","o":7.57,"h":7.57,"l":7.09,"c":7.21,"v":62100},{"d":"2006-09-29","o":7.7,"h":7.7,"l":6.86,"c":7.4,"v":180200},{"d":"2006-10-02","o":7.4,"h":7.4,"l":7,"c":7.38,"v":22900},{"d":"2006-10-03","o":7.28,"h":7.4,"l":7.1,"c":7.27,"v":35100},{"d":"2006-10-04","o":7.38,"h":7.39,"l":7.2,"c":7.2,"v":13600},{"d":"2006-10-05","o":7.01,"h":7.2,"l":7,"c":7.2,"v":38700},{"d":"2006-10-06","o":7.06,"h":7.2,"l":7,"c":7.19,"v":16400},{"d":"2006-10-09","o":7.09,"h":7.2,"l":7.07,"c":7.16,"v":10700},{"d":"2006-10-10","o":7.08,"h":7.4,"l":7.08,"c":7.29,"v":26300},{"d":"2006-10-11","o":7.25,"h":7.35,"l":7.03,"c":7.06,"v":13800},{"d":"2006-10-12","o":7.09,"h":7.25,"l":7.06,"c":7.13,"v":23800},{"d":"2006-10-13","o":7.05,"h":7.2,"l":6.96,"c":7.09,"v":35100},{"d":"2006-10-16","o":6.76,"h":7.19,"l":6.76,"c":7,"v":13500},{"d":"2006-10-17","o":6.96,"h":6.99,"l":6.54,"c":6.68,"v":28900},{"d":"2006-10-18","o":6.56,"h":7.1,"l":6.56,"c":7.06,"v":27800},{"d":"2006-10-19","o":6.75,"h":7.03,"l":6.66,"c":6.83,"v":8300},{"d":"2006-10-20","o":6.74,"h":6.75,"l":6.56,"c":6.58,"v":20500},{"d":"2006-10-23","o":6.6,"h":6.73,"l":6.55,"c":6.64,"v":7100},{"d":"2006-10-24","o":6.66,"h":6.77,"l":6.57,"c":6.68,"v":8300},{"d":"2006-10-25","o":6.61,"h":6.77,"l":6.55,"c":6.55,"v":13800},{"d":"2006-10-26","o":6.58,"h":6.74,"l":6.56,"c":6.57,"v":14200},{"d":"2006-10-27","o":6.58,"h":6.62,"l":6.01,"c":6.07,"v":39700},{"d":"2006-10-30","o":6.03,"h":6.08,"l":5,"c":5.16,"v":174400},{"d":"2006-10-31","o":5.11,"h":5.81,"l":5.1,"c":5.61,"v":46900},{"d":"2006-11-01","o":5.61,"h":5.85,"l":5.4,"c":5.5,"v":11500},{"d":"2006-11-02","o":5.47,"h":5.47,"l":5.21,"c":5.3,"v":9600},{"d":"2006-11-03","o":5.29,"h":5.51,"l":5.2,"c":5.47,"v":6500},{"d":"2006-11-06","o":5.4,"h":5.64,"l":5.4,"c":5.44,"v":5300},{"d":"2006-11-07","o":5.4,"h":5.5,"l":5.3,"c":5.36,"v":11000},{"d":"2006-11-08","o":5.36,"h":5.36,"l":5.24,"c":5.31,"v":38600},{"d":"2006-11-09","o":5.34,"h":5.52,"l":5.26,"c":5.27,"v":19300},{"d":"2006-11-10","o":5.3,"h":5.47,"l":5.3,"c":5.3,"v":6500},{"d":"2006-11-13","o":5.25,"h":5.34,"l":5.21,"c":5.23,"v":4400},{"d":"2006-11-14","o":5.2,"h":5.28,"l":5.11,"c":5.16,"v":17500},{"d":"2006-11-15","o":5.15,"h":5.28,"l":5.15,"c":5.23,"v":18600},{"d":"2006-11-16","o":5.28,"h":5.3,"l":5.2,"c":5.3,"v":11300},{"d":"2006-11-17","o":5.14,"h":5.21,"l":5.14,"c":5.15,"v":2600},{"d":"2006-11-20","o":5.15,"h":5.15,"l":4.97,"c":5.01,"v":42800},{"d":"2006-11-21","o":5.01,"h":5.11,"l":4.85,"c":5.11,"v":20400},{"d":"2006-11-22","o":5.09,"h":5.09,"l":4.85,"c":4.93,"v":26400},{"d":"2006-11-24","o":4.88,"h":4.95,"l":4.88,"c":4.88,"v":6300},{"d":"2006-11-27","o":4.85,"h":4.95,"l":4.66,"c":4.75,"v":20100},{"d":"2006-11-28","o":4.75,"h":4.96,"l":4.72,"c":4.83,"v":13700},{"d":"2006-11-29","o":4.97,"h":4.97,"l":4.89,"c":4.94,"v":9500},{"d":"2006-11-30","o":4.95,"h":4.98,"l":4.82,"c":4.96,"v":24400},{"d":"2006-12-01","o":4.92,"h":5.02,"l":4.92,"c":4.98,"v":12200},{"d":"2006-12-04","o":4.83,"h":5,"l":4.82,"c":4.91,"v":9000},{"d":"2006-12-05","o":4.92,"h":5.07,"l":4.88,"c":4.91,"v":12200},{"d":"2006-12-06","o":4.91,"h":5.05,"l":4.91,"c":4.92,"v":10600},{"d":"2006-12-07","o":4.91,"h":4.99,"l":4.7,"c":4.7,"v":33100},{"d":"2006-12-08","o":4.66,"h":4.99,"l":4.55,"c":4.6,"v":25200},{"d":"2006-12-11","o":4.6,"h":5,"l":4.55,"c":4.83,"v":25200},{"d":"2006-12-12","o":4.94,"h":4.94,"l":4.7,"c":4.7,"v":14600},{"d":"2006-12-13","o":4.73,"h":4.9,"l":4.73,"c":4.9,"v":4600},{"d":"2006-12-14","o":4.83,"h":5.06,"l":4.72,"c":4.9,"v":13600},{"d":"2006-12-15","o":4.96,"h":4.99,"l":4.82,"c":4.94,"v":7100},{"d":"2006-12-18","o":4.93,"h":4.93,"l":4.7,"c":4.89,"v":16600},{"d":"2006-12-19","o":4.87,"h":5.09,"l":4.64,"c":4.82,"v":48300},{"d":"2006-12-20","o":4.71,"h":4.84,"l":4.6,"c":4.6,"v":10700},{"d":"2006-12-21","o":4.59,"h":4.7,"l":4.59,"c":4.65,"v":6800},{"d":"2006-12-22","o":4.69,"h":4.9,"l":4.5,"c":4.9,"v":11300},{"d":"2006-12-26","o":4.85,"h":4.95,"l":4.82,"c":4.95,"v":31800},{"d":"2006-12-27","o":4.98,"h":4.98,"l":4.93,"c":4.95,"v":15100},{"d":"2006-12-28","o":4.85,"h":5,"l":4.85,"c":4.97,"v":32500},{"d":"2006-12-29","o":5.02,"h":5.14,"l":4.98,"c":5,"v":67800},{"d":"2007-01-03","o":5.02,"h":5.23,"l":5.01,"c":5.2,"v":97100},{"d":"2007-01-04","o":5.2,"h":5.47,"l":5.18,"c":5.35,"v":97200},{"d":"2007-01-05","o":5.48,"h":5.56,"l":5.07,"c":5.39,"v":183400},{"d":"2007-01-08","o":5.45,"h":5.89,"l":5.37,"c":5.8,"v":110300},{"d":"2007-01-09","o":5.8,"h":5.98,"l":5.65,"c":5.93,"v":42400},{"d":"2007-01-10","o":5.98,"h":6.21,"l":5.75,"c":5.78,"v":40700},{"d":"2007-01-11","o":5.53,"h":5.81,"l":5.52,"c":5.75,"v":26400},{"d":"2007-01-12","o":5.69,"h":5.77,"l":5.45,"c":5.55,"v":37500},{"d":"2007-01-16","o":5.51,"h":5.79,"l":5.5,"c":5.62,"v":66700},{"d":"2007-01-17","o":5.65,"h":6.5,"l":5.6,"c":6.15,"v":57200},{"d":"2007-01-18","o":6.2,"h":6.2,"l":5.95,"c":5.99,"v":17400},{"d":"2007-01-19","o":6.04,"h":6.16,"l":5.94,"c":6.07,"v":11000},{"d":"2007-01-22","o":6.2,"h":6.2,"l":5.8,"c":5.94,"v":22700},{"d":"2007-01-23","o":5.95,"h":5.97,"l":5.63,"c":5.67,"v":37300},{"d":"2007-01-24","o":5.68,"h":5.9,"l":5.66,"c":5.9,"v":20800},{"d":"2007-01-25","o":5.82,"h":5.95,"l":5.82,"c":5.9,"v":3800},{"d":"2007-01-26","o":5.75,"h":5.87,"l":5.75,"c":5.86,"v":11200},{"d":"2007-01-29","o":5.9,"h":5.95,"l":5.65,"c":5.72,"v":8300},{"d":"2007-01-30","o":5.78,"h":5.86,"l":5.58,"c":5.86,"v":6400},{"d":"2007-01-31","o":5.91,"h":5.93,"l":5.73,"c":5.87,"v":14800},{"d":"2007-02-01","o":5.89,"h":5.9,"l":5.76,"c":5.77,"v":8100},{"d":"2007-02-02","o":5.76,"h":5.9,"l":5.7,"c":5.72,"v":6800},{"d":"2007-02-05","o":5.72,"h":5.8,"l":5.67,"c":5.74,"v":3200},{"d":"2007-02-06","o":5.75,"h":5.81,"l":5.73,"c":5.8,"v":11100},{"d":"2007-02-07","o":5.9,"h":5.9,"l":5.72,"c":5.77,"v":7100},{"d":"2007-02-08","o":5.77,"h":5.85,"l":5.75,"c":5.83,"v":8600},{"d":"2007-02-09","o":5.8,"h":5.8,"l":5.5,"c":5.62,"v":19600},{"d":"2007-02-12","o":5.58,"h":5.78,"l":5.52,"c":5.71,"v":10700},{"d":"2007-02-13","o":5.83,"h":5.83,"l":5.65,"c":5.79,"v":9100},{"d":"2007-02-14","o":5.75,"h":5.78,"l":5.66,"c":5.73,"v":2900},{"d":"2007-02-15","o":5.75,"h":5.89,"l":5.75,"c":5.84,"v":22700},{"d":"2007-02-16","o":5.68,"h":5.94,"l":5.63,"c":5.88,"v":6700},{"d":"2007-02-20","o":5.89,"h":6.25,"l":5.77,"c":6.12,"v":59500},{"d":"2007-02-21","o":6.17,"h":6.2,"l":5.92,"c":6.13,"v":14400},{"d":"2007-02-22","o":6.19,"h":6.3,"l":6.07,"c":6.13,"v":10500},{"d":"2007-02-23","o":6.13,"h":6.13,"l":6.13,"c":6.13,"v":0},{"d":"2007-02-26","o":6.13,"h":6.18,"l":5.82,"c":6.15,"v":10900},{"d":"2007-02-27","o":6.05,"h":6.05,"l":5.35,"c":5.56,"v":13400},{"d":"2007-02-28","o":5.6,"h":6.07,"l":5.52,"c":5.91,"v":36000},{"d":"2007-03-01","o":5.9,"h":6.24,"l":5.71,"c":6.16,"v":31800},{"d":"2007-03-02","o":5.8,"h":6.49,"l":5.8,"c":6.2,"v":18200},{"d":"2007-03-05","o":6.05,"h":6.07,"l":5.75,"c":5.85,"v":6000},{"d":"2007-03-06","o":5.78,"h":5.99,"l":5.78,"c":5.99,"v":20200},{"d":"2007-03-07","o":5.87,"h":6.32,"l":5.87,"c":6.23,"v":25200},{"d":"2007-03-08","o":6.11,"h":6.36,"l":6.11,"c":6.2,"v":19700},{"d":"2007-03-09","o":6.18,"h":6.25,"l":6.18,"c":6.18,"v":9700},{"d":"2007-03-12","o":6.15,"h":6.52,"l":6.15,"c":6.2,"v":24700},{"d":"2007-03-13","o":6.15,"h":6.28,"l":6.15,"c":6.15,"v":9000},{"d":"2007-03-14","o":6.28,"h":6.28,"l":6.2,"c":6.2,"v":2300},{"d":"2007-03-15","o":6.23,"h":6.46,"l":6.2,"c":6.2,"v":4100},{"d":"2007-03-16","o":6.2,"h":6.35,"l":6.2,"c":6.34,"v":3200},{"d":"2007-03-19","o":6.52,"h":6.75,"l":6.35,"c":6.73,"v":16200},{"d":"2007-03-20","o":6.65,"h":6.75,"l":6.38,"c":6.48,"v":9900},{"d":"2007-03-21","o":6.44,"h":7.05,"l":6.44,"c":7.05,"v":14000},{"d":"2007-03-22","o":7.15,"h":7.2,"l":6.87,"c":7.15,"v":23200},{"d":"2007-03-23","o":7.03,"h":7.05,"l":6.89,"c":6.89,"v":4700},{"d":"2007-03-26","o":6.9,"h":7.15,"l":6.75,"c":7.15,"v":13600},{"d":"2007-03-27","o":7.5,"h":7.5,"l":6.96,"c":7.14,"v":22100},{"d":"2007-03-28","o":7,"h":7,"l":5.95,"c":6.3,"v":141800},{"d":"2007-03-29","o":6.3,"h":6.3,"l":6.01,"c":6.25,"v":67500},{"d":"2007-03-30","o":6.13,"h":6.3,"l":6,"c":6.23,"v":60800},{"d":"2007-04-02","o":6.3,"h":6.7,"l":5.92,"c":6.32,"v":79000},{"d":"2007-04-03","o":6.21,"h":6.29,"l":5.6,"c":5.87,"v":93700},{"d":"2007-04-04","o":5.87,"h":5.9,"l":5.64,"c":5.7,"v":30600},{"d":"2007-04-05","o":5.75,"h":6.01,"l":5.62,"c":5.9,"v":17400},{"d":"2007-04-09","o":5.79,"h":6.01,"l":5.79,"c":5.87,"v":13500},{"d":"2007-04-10","o":5.72,"h":5.8,"l":5.72,"c":5.8,"v":4800},{"d":"2007-04-11","o":5.75,"h":5.97,"l":5.75,"c":5.85,"v":5100},{"d":"2007-04-12","o":5.85,"h":5.9,"l":5.85,"c":5.86,"v":3000},{"d":"2007-04-13","o":5.86,"h":6.05,"l":5.86,"c":5.94,"v":9000},{"d":"2007-04-16","o":5.84,"h":6.01,"l":5.79,"c":5.9,"v":12100},{"d":"2007-04-17","o":5.93,"h":6.05,"l":5.8,"c":5.95,"v":26300},{"d":"2007-04-18","o":5.95,"h":5.96,"l":5.9,"c":5.9,"v":11600},{"d":"2007-04-19","o":5.8,"h":5.91,"l":5.8,"c":5.91,"v":1400},{"d":"2007-04-20","o":5.8,"h":5.99,"l":5.71,"c":5.74,"v":31800},{"d":"2007-04-23","o":5.69,"h":5.99,"l":5.69,"c":5.79,"v":11500},{"d":"2007-04-24","o":5.8,"h":5.95,"l":5.8,"c":5.95,"v":7900},{"d":"2007-04-25","o":5.95,"h":5.95,"l":5.82,"c":5.82,"v":3300},{"d":"2007-04-26","o":5.85,"h":5.85,"l":5.79,"c":5.81,"v":2000},{"d":"2007-04-27","o":5.85,"h":5.92,"l":5.78,"c":5.78,"v":4700},{"d":"2007-04-30","o":5.75,"h":5.9,"l":5.69,"c":5.69,"v":5100},{"d":"2007-05-01","o":5.67,"h":5.8,"l":5.58,"c":5.66,"v":10300},{"d":"2007-05-02","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":31800},{"d":"2007-05-03","o":5.63,"h":5.67,"l":5.55,"c":5.66,"v":12700},{"d":"2007-05-04","o":5.54,"h":5.68,"l":5.5,"c":5.6,"v":5800},{"d":"2007-05-07","o":5.58,"h":5.89,"l":5.55,"c":5.67,"v":2500},{"d":"2007-05-08","o":5.6,"h":5.9,"l":5.6,"c":5.9,"v":4200},{"d":"2007-05-09","o":5.9,"h":6.56,"l":5.9,"c":6.41,"v":10500},{"d":"2007-05-10","o":6.33,"h":6.47,"l":6.3,"c":6.3,"v":4900},{"d":"2007-05-11","o":6.34,"h":6.55,"l":6.3,"c":6.54,"v":1700},{"d":"2007-05-14","o":6.5,"h":6.62,"l":6.36,"c":6.62,"v":16500},{"d":"2007-05-15","o":6.56,"h":6.56,"l":6.3,"c":6.41,"v":4000},{"d":"2007-05-16","o":6.42,"h":6.48,"l":6.42,"c":6.42,"v":14400},{"d":"2007-05-17","o":6.34,"h":6.35,"l":6.34,"c":6.35,"v":10500},{"d":"2007-05-18","o":6.31,"h":6.57,"l":6.16,"c":6.35,"v":30100},{"d":"2007-05-21","o":6.31,"h":6.47,"l":6.29,"c":6.31,"v":11300},{"d":"2007-05-22","o":6.31,"h":6.31,"l":6.08,"c":6.16,"v":27200},{"d":"2007-05-23","o":6.11,"h":6.27,"l":6.1,"c":6.1,"v":8000},{"d":"2007-05-24","o":6.17,"h":6.17,"l":6.07,"c":6.07,"v":9700},{"d":"2007-05-25","o":6,"h":6.1,"l":5.94,"c":6.02,"v":10700},{"d":"2007-05-29","o":6.08,"h":6.08,"l":5.99,"c":6.06,"v":7900},{"d":"2007-05-30","o":6.05,"h":6.17,"l":5.95,"c":6.17,"v":8700},{"d":"2007-05-31","o":6.17,"h":6.18,"l":5.99,"c":6.05,"v":14000},{"d":"2007-06-01","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2007-06-04","o":6,"h":6.06,"l":5.87,"c":5.91,"v":8400},{"d":"2007-06-05","o":5.9,"h":6,"l":5.85,"c":6,"v":16000},{"d":"2007-06-06","o":5.86,"h":6.2,"l":5.81,"c":5.81,"v":46100},{"d":"2007-06-07","o":5.95,"h":5.98,"l":5.81,"c":5.97,"v":1900},{"d":"2007-06-08","o":5.98,"h":6.07,"l":5.9,"c":5.96,"v":2600},{"d":"2007-06-11","o":5.86,"h":5.93,"l":5.8,"c":5.91,"v":7000},{"d":"2007-06-12","o":5.84,"h":5.85,"l":5.8,"c":5.8,"v":6100},{"d":"2007-06-13","o":5.81,"h":5.95,"l":5.8,"c":5.95,"v":20600},{"d":"2007-06-14","o":5.81,"h":6.06,"l":5.8,"c":5.96,"v":1000},{"d":"2007-06-15","o":6.05,"h":6.05,"l":5.91,"c":5.91,"v":600},{"d":"2007-06-18","o":5.88,"h":5.89,"l":5.8,"c":5.83,"v":5000},{"d":"2007-06-19","o":5.83,"h":5.85,"l":5.8,"c":5.85,"v":2300},{"d":"2007-06-20","o":5.88,"h":6.07,"l":5.8,"c":5.83,"v":13900},{"d":"2007-06-21","o":5.89,"h":6,"l":5.89,"c":5.93,"v":2600},{"d":"2007-06-22","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":400},{"d":"2007-06-25","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2007-06-26","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2007-06-27","o":5.9,"h":6.05,"l":5.9,"c":6,"v":6100},{"d":"2007-06-28","o":6.01,"h":6.05,"l":5.96,"c":6,"v":16500},{"d":"2007-06-29","o":6,"h":6.08,"l":5.98,"c":6.04,"v":18200},{"d":"2007-07-02","o":6.05,"h":6.05,"l":5.96,"c":5.96,"v":1800},{"d":"2007-07-03","o":5.96,"h":6.16,"l":5.96,"c":6.03,"v":10000},{"d":"2007-07-05","o":6,"h":6.08,"l":6,"c":6.02,"v":6300},{"d":"2007-07-06","o":6.09,"h":6.22,"l":6.03,"c":6.09,"v":8100},{"d":"2007-07-09","o":6.2,"h":6.21,"l":6.11,"c":6.11,"v":400},{"d":"2007-07-10","o":6.25,"h":6.28,"l":6.2,"c":6.2,"v":700},{"d":"2007-07-11","o":6.26,"h":6.29,"l":6.26,"c":6.26,"v":1200},{"d":"2007-07-12","o":6.16,"h":6.27,"l":6.16,"c":6.21,"v":8100},{"d":"2007-07-13","o":6.26,"h":6.29,"l":6.21,"c":6.29,"v":8500},{"d":"2007-07-16","o":6.3,"h":6.48,"l":6.3,"c":6.31,"v":7400},{"d":"2007-07-17","o":6.39,"h":6.4,"l":6.3,"c":6.32,"v":4600},{"d":"2007-07-18","o":6.3,"h":6.5,"l":6.3,"c":6.38,"v":1800},{"d":"2007-07-19","o":6.49,"h":6.63,"l":6.38,"c":6.46,"v":12100},{"d":"2007-07-20","o":6.45,"h":6.99,"l":6.38,"c":6.99,"v":53300},{"d":"2007-07-23","o":6.96,"h":7.1,"l":6.81,"c":7.1,"v":6800},{"d":"2007-07-24","o":7.08,"h":7.1,"l":6.85,"c":6.9,"v":6700},{"d":"2007-07-25","o":7.85,"h":8.27,"l":7.49,"c":7.67,"v":179200},{"d":"2007-07-26","o":7.88,"h":7.96,"l":6.88,"c":7.25,"v":47900},{"d":"2007-07-27","o":7.25,"h":8.07,"l":7.25,"c":8.05,"v":42400},{"d":"2007-07-30","o":8,"h":8.14,"l":7.55,"c":8.09,"v":41300},{"d":"2007-07-31","o":8.03,"h":8.03,"l":7.45,"c":7.59,"v":19900},{"d":"2007-08-01","o":7.5,"h":7.5,"l":7,"c":7,"v":6300},{"d":"2007-08-02","o":7.02,"h":7.05,"l":6.87,"c":7.05,"v":2900},{"d":"2007-08-03","o":7.07,"h":7.13,"l":6.92,"c":6.92,"v":1300},{"d":"2007-08-06","o":6.96,"h":7.42,"l":6.8,"c":6.8,"v":12400},{"d":"2007-08-07","o":6.73,"h":6.87,"l":6.67,"c":6.69,"v":5100},{"d":"2007-08-08","o":6.71,"h":7.39,"l":6.71,"c":7.21,"v":13700},{"d":"2007-08-09","o":7.14,"h":7.14,"l":6.65,"c":7.11,"v":3300},{"d":"2007-08-10","o":6.71,"h":7.11,"l":6.71,"c":7.11,"v":2100},{"d":"2007-08-13","o":6.59,"h":6.87,"l":6.59,"c":6.85,"v":1100},{"d":"2007-08-14","o":6.79,"h":6.8,"l":6.79,"c":6.8,"v":600},{"d":"2007-08-15","o":6.7,"h":7.06,"l":6.7,"c":6.7,"v":6000},{"d":"2007-08-16","o":6.66,"h":6.81,"l":6.5,"c":6.58,"v":10200},{"d":"2007-08-17","o":6.15,"h":6.83,"l":6.15,"c":6.82,"v":2800},{"d":"2007-08-20","o":6.82,"h":6.99,"l":6.37,"c":6.62,"v":25000},{"d":"2007-08-21","o":6.8,"h":7.01,"l":6.52,"c":6.52,"v":3500},{"d":"2007-08-22","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"2007-08-23","o":6.72,"h":7,"l":6.72,"c":6.94,"v":1900},{"d":"2007-08-24","o":6.85,"h":6.95,"l":6.85,"c":6.91,"v":2500},{"d":"2007-08-27","o":6.82,"h":6.9,"l":6.7,"c":6.76,"v":3900},{"d":"2007-08-28","o":6.83,"h":6.84,"l":6.83,"c":6.83,"v":1100},{"d":"2007-08-29","o":6.87,"h":6.87,"l":6.7,"c":6.85,"v":10800},{"d":"2007-08-30","o":6.9,"h":6.92,"l":6.82,"c":6.9,"v":10800},{"d":"2007-08-31","o":6.91,"h":6.91,"l":6.9,"c":6.9,"v":1600},{"d":"2007-09-04","o":6.9,"h":6.9,"l":6.84,"c":6.84,"v":7200},{"d":"2007-09-05","o":6.8,"h":6.8,"l":6.75,"c":6.75,"v":8800},{"d":"2007-09-06","o":6.77,"h":6.82,"l":6.66,"c":6.66,"v":14400},{"d":"2007-09-07","o":6.69,"h":6.71,"l":6.69,"c":6.71,"v":3100},{"d":"2007-09-10","o":6.66,"h":6.67,"l":6.6,"c":6.67,"v":700},{"d":"2007-09-11","o":6.79,"h":6.85,"l":6.79,"c":6.83,"v":3600},{"d":"2007-09-12","o":6.84,"h":6.85,"l":6.83,"c":6.85,"v":300},{"d":"2007-09-13","o":6.9,"h":6.95,"l":6.9,"c":6.92,"v":3000},{"d":"2007-09-14","o":6.95,"h":7.01,"l":6.92,"c":7,"v":27000},{"d":"2007-09-17","o":7,"h":7,"l":6.41,"c":6.98,"v":14400},{"d":"2007-09-18","o":6.66,"h":6.83,"l":6.6,"c":6.8,"v":11700},{"d":"2007-09-19","o":6.49,"h":6.8,"l":6.42,"c":6.8,"v":4300},{"d":"2007-09-20","o":6.99,"h":7,"l":6.96,"c":7,"v":7000},{"d":"2007-09-21","o":7.02,"h":7.23,"l":7.01,"c":7.23,"v":7800},{"d":"2007-09-24","o":7.3,"h":7.35,"l":7.1,"c":7.35,"v":17200},{"d":"2007-09-25","o":7.2,"h":7.48,"l":7.2,"c":7.39,"v":18500},{"d":"2007-09-26","o":7.39,"h":7.4,"l":7.02,"c":7.4,"v":22100},{"d":"2007-09-27","o":7.37,"h":7.62,"l":7.1,"c":7.44,"v":40100},{"d":"2007-09-28","o":7.49,"h":7.49,"l":7.05,"c":7.39,"v":27900},{"d":"2007-10-01","o":7.4,"h":7.4,"l":7.08,"c":7.23,"v":8000},{"d":"2007-10-02","o":7.2,"h":7.61,"l":7.15,"c":7.48,"v":26300},{"d":"2007-10-03","o":7.53,"h":7.55,"l":7.31,"c":7.45,"v":9000},{"d":"2007-10-04","o":7.49,"h":7.6,"l":7.22,"c":7.32,"v":10400},{"d":"2007-10-05","o":7.46,"h":7.6,"l":7.22,"c":7.54,"v":11800},{"d":"2007-10-08","o":7.57,"h":7.59,"l":7.25,"c":7.51,"v":5100},{"d":"2007-10-09","o":7.52,"h":7.55,"l":7.43,"c":7.5,"v":21000},{"d":"2007-10-10","o":7.48,"h":7.5,"l":7.45,"c":7.5,"v":4600},{"d":"2007-10-11","o":7.5,"h":7.62,"l":7.48,"c":7.62,"v":11800},{"d":"2007-10-12","o":7.51,"h":7.62,"l":7.51,"c":7.51,"v":9900},{"d":"2007-10-15","o":7.51,"h":7.51,"l":7.07,"c":7.25,"v":11200},{"d":"2007-10-16","o":7.25,"h":7.37,"l":7.12,"c":7.15,"v":9700},{"d":"2007-10-17","o":7.25,"h":7.43,"l":7.25,"c":7.26,"v":1800},{"d":"2007-10-18","o":7.36,"h":7.38,"l":7.2,"c":7.38,"v":4100},{"d":"2007-10-19","o":7.28,"h":7.35,"l":7.25,"c":7.25,"v":3400},{"d":"2007-10-22","o":7.35,"h":7.35,"l":7.2,"c":7.2,"v":1200},{"d":"2007-10-23","o":7.29,"h":7.5,"l":7.21,"c":7.4,"v":9400},{"d":"2007-10-24","o":7.44,"h":7.5,"l":7.2,"c":7.2,"v":18200},{"d":"2007-10-25","o":7.22,"h":7.5,"l":7.19,"c":7.49,"v":2700},{"d":"2007-10-26","o":7.26,"h":7.35,"l":7.26,"c":7.35,"v":5300},{"d":"2007-10-29","o":7.5,"h":7.5,"l":7.34,"c":7.49,"v":6300},{"d":"2007-10-30","o":7.48,"h":7.48,"l":7.26,"c":7.28,"v":3700},{"d":"2007-10-31","o":7.35,"h":7.35,"l":7.17,"c":7.2,"v":2400},{"d":"2007-11-01","o":7.2,"h":7.24,"l":7.06,"c":7.06,"v":7400},{"d":"2007-11-02","o":7.05,"h":7.17,"l":6.55,"c":6.95,"v":20000},{"d":"2007-11-05","o":6.76,"h":6.78,"l":6.75,"c":6.75,"v":6300},{"d":"2007-11-06","o":6.7,"h":6.8,"l":6.57,"c":6.61,"v":1700},{"d":"2007-11-07","o":6.99,"h":6.99,"l":6.57,"c":6.57,"v":2200},{"d":"2007-11-08","o":6.67,"h":6.76,"l":6.27,"c":6.49,"v":9600},{"d":"2007-11-09","o":6.26,"h":6.88,"l":6.25,"c":6.55,"v":4100},{"d":"2007-11-12","o":6.35,"h":6.48,"l":6.35,"c":6.48,"v":2200},{"d":"2007-11-13","o":6.48,"h":6.5,"l":6.38,"c":6.38,"v":1200},{"d":"2007-11-14","o":6.31,"h":6.57,"l":6.31,"c":6.47,"v":2900},{"d":"2007-11-15","o":6.27,"h":6.61,"l":6.27,"c":6.61,"v":3700},{"d":"2007-11-16","o":6.59,"h":6.95,"l":6.35,"c":6.35,"v":5700},{"d":"2007-11-19","o":6.42,"h":6.42,"l":6.1,"c":6.1,"v":10300},{"d":"2007-11-20","o":6.1,"h":6.3,"l":5.84,"c":5.96,"v":27500},{"d":"2007-11-21","o":5.77,"h":5.99,"l":5.55,"c":5.55,"v":4700},{"d":"2007-11-23","o":5.57,"h":5.73,"l":5.57,"c":5.73,"v":3700},{"d":"2007-11-26","o":5.83,"h":5.85,"l":5.45,"c":5.84,"v":3500},{"d":"2007-11-27","o":5.55,"h":5.84,"l":5.41,"c":5.78,"v":7400},{"d":"2007-11-28","o":5.47,"h":5.86,"l":5.46,"c":5.85,"v":7100},{"d":"2007-11-29","o":5.89,"h":6.09,"l":5.87,"c":5.97,"v":900},{"d":"2007-11-30","o":6.09,"h":6.09,"l":5.85,"c":6.03,"v":4200},{"d":"2007-12-03","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":200},{"d":"2007-12-04","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-12-05","o":6.06,"h":6.06,"l":5.98,"c":5.98,"v":300},{"d":"2007-12-06","o":5.98,"h":6.05,"l":5.71,"c":5.72,"v":1400},{"d":"2007-12-07","o":5.7,"h":6.01,"l":5.7,"c":6,"v":10500},{"d":"2007-12-10","o":6.1,"h":6.3,"l":6.05,"c":6.05,"v":7000},{"d":"2007-12-11","o":6.34,"h":6.34,"l":6.24,"c":6.24,"v":700},{"d":"2007-12-12","o":6.22,"h":6.3,"l":5.59,"c":6.07,"v":9700},{"d":"2007-12-13","o":5.85,"h":6.25,"l":5.53,"c":6.25,"v":62500},{"d":"2007-12-14","o":6.26,"h":6.26,"l":5.62,"c":6.19,"v":1300},{"d":"2007-12-17","o":5.7,"h":6.03,"l":5.5,"c":5.78,"v":24400},{"d":"2007-12-18","o":5.93,"h":5.93,"l":5.5,"c":5.75,"v":2400},{"d":"2007-12-19","o":5.92,"h":6.21,"l":5.92,"c":6.1,"v":3300},{"d":"2007-12-20","o":6.04,"h":6.21,"l":5.86,"c":6,"v":4800},{"d":"2007-12-21","o":6,"h":6.1,"l":6,"c":6.05,"v":1700},{"d":"2007-12-24","o":6.1,"h":6.22,"l":5.74,"c":5.82,"v":19300},{"d":"2007-12-26","o":5.75,"h":5.86,"l":5.65,"c":5.75,"v":11700},{"d":"2007-12-27","o":5.85,"h":5.92,"l":5.77,"c":5.77,"v":1700},{"d":"2007-12-28","o":5.93,"h":6.19,"l":5.83,"c":6.11,"v":6600},{"d":"2007-12-31","o":5.98,"h":6.1,"l":5.86,"c":6.1,"v":1900},{"d":"2008-01-02","o":6.13,"h":6.13,"l":6.06,"c":6.09,"v":500},{"d":"2008-01-03","o":5.96,"h":6.1,"l":5.8,"c":5.92,"v":3000},{"d":"2008-01-04","o":5.9,"h":6.1,"l":5.7,"c":5.82,"v":20500},{"d":"2008-01-07","o":6,"h":6.1,"l":5.5,"c":5.6,"v":26700},{"d":"2008-01-08","o":6.49,"h":7.09,"l":6.45,"c":6.7,"v":107100},{"d":"2008-01-09","o":6.83,"h":6.83,"l":6.15,"c":6.4,"v":47200},{"d":"2008-01-10","o":6.3,"h":6.95,"l":6.22,"c":6.88,"v":20400},{"d":"2008-01-11","o":6.95,"h":6.99,"l":6.57,"c":6.75,"v":10600},{"d":"2008-01-14","o":6.89,"h":7.1,"l":6.63,"c":7.09,"v":32100},{"d":"2008-01-15","o":7.1,"h":7.15,"l":7.02,"c":7.04,"v":12800},{"d":"2008-01-16","o":7.11,"h":7.29,"l":7,"c":7.15,"v":62000},{"d":"2008-01-17","o":7.2,"h":7.25,"l":6.85,"c":6.99,"v":6500},{"d":"2008-01-18","o":6.93,"h":6.95,"l":6.44,"c":6.95,"v":26400},{"d":"2008-01-22","o":6.9,"h":6.9,"l":6.31,"c":6.9,"v":42800},{"d":"2008-01-23","o":6.7,"h":6.9,"l":6.43,"c":6.6,"v":18000},{"d":"2008-01-24","o":6.84,"h":6.84,"l":6.31,"c":6.36,"v":21200},{"d":"2008-01-25","o":6.54,"h":6.75,"l":6.32,"c":6.54,"v":5800},{"d":"2008-01-28","o":6.54,"h":7.24,"l":6.38,"c":7.24,"v":29100},{"d":"2008-01-29","o":7.15,"h":7.18,"l":6.76,"c":7,"v":25100},{"d":"2008-01-30","o":6.73,"h":7,"l":6.49,"c":6.81,"v":13000},{"d":"2008-01-31","o":6.98,"h":6.98,"l":6.5,"c":6.7,"v":55400},{"d":"2008-02-01","o":6.82,"h":6.9,"l":6.55,"c":6.9,"v":63300},{"d":"2008-02-04","o":6.8,"h":7.12,"l":6.78,"c":6.85,"v":20000},{"d":"2008-02-05","o":6.75,"h":7.21,"l":6.66,"c":6.76,"v":16100},{"d":"2008-02-06","o":7.07,"h":7.07,"l":6.84,"c":6.84,"v":6400},{"d":"2008-02-07","o":6.85,"h":7.24,"l":6.61,"c":6.61,"v":8000},{"d":"2008-02-08","o":7.11,"h":7.13,"l":6.65,"c":6.87,"v":2300},{"d":"2008-02-11","o":6.77,"h":6.97,"l":6.77,"c":6.92,"v":4000},{"d":"2008-02-12","o":7,"h":7.15,"l":7,"c":7,"v":14000},{"d":"2008-02-13","o":7.13,"h":7.28,"l":7.13,"c":7.25,"v":7400},{"d":"2008-02-14","o":7.25,"h":7.35,"l":7.25,"c":7.3,"v":5400},{"d":"2008-02-15","o":7.41,"h":7.5,"l":7.3,"c":7.5,"v":17900},{"d":"2008-02-19","o":7.55,"h":7.55,"l":6.9,"c":6.99,"v":18700},{"d":"2008-02-20","o":6.94,"h":7.07,"l":6.94,"c":7.03,"v":6400},{"d":"2008-02-21","o":6.97,"h":7.25,"l":6.97,"c":7.12,"v":6300},{"d":"2008-02-22","o":7.12,"h":7.49,"l":7.12,"c":7.27,"v":1700},{"d":"2008-02-25","o":7.11,"h":7.49,"l":7.11,"c":7.25,"v":7800},{"d":"2008-02-26","o":7.2,"h":7.75,"l":7.2,"c":7.75,"v":29600},{"d":"2008-02-27","o":7.75,"h":8.26,"l":7.75,"c":7.89,"v":189800},{"d":"2008-02-28","o":8.04,"h":8.16,"l":7.9,"c":7.9,"v":16400},{"d":"2008-02-29","o":7.89,"h":7.89,"l":7.29,"c":7.3,"v":14800},{"d":"2008-03-03","o":7.08,"h":7.39,"l":7,"c":7.16,"v":23100},{"d":"2008-03-04","o":7.17,"h":7.19,"l":6.36,"c":6.45,"v":64200},{"d":"2008-03-05","o":6.66,"h":6.74,"l":6.51,"c":6.51,"v":9500},{"d":"2008-03-06","o":6.5,"h":6.74,"l":6.48,"c":6.58,"v":8600},{"d":"2008-03-07","o":6.4,"h":6.72,"l":6.07,"c":6.61,"v":31300},{"d":"2008-03-10","o":6.52,"h":6.52,"l":6.02,"c":6.05,"v":16100},{"d":"2008-03-11","o":6.15,"h":6.51,"l":6.14,"c":6.5,"v":16300},{"d":"2008-03-12","o":6.55,"h":6.55,"l":6.25,"c":6.25,"v":9900},{"d":"2008-03-13","o":6.2,"h":6.55,"l":6.02,"c":6.44,"v":23500},{"d":"2008-03-14","o":6.45,"h":6.54,"l":6.2,"c":6.53,"v":6500},{"d":"2008-03-17","o":6.22,"h":6.5,"l":6.05,"c":6.45,"v":12600},{"d":"2008-03-18","o":6.02,"h":6.4,"l":6.02,"c":6.35,"v":8300},{"d":"2008-03-19","o":6.38,"h":6.4,"l":6.2,"c":6.25,"v":4900},{"d":"2008-03-20","o":5.76,"h":6.3,"l":5.76,"c":6.25,"v":9100},{"d":"2008-03-24","o":6.3,"h":6.98,"l":6.25,"c":6.57,"v":53500},{"d":"2008-03-25","o":6.74,"h":7.44,"l":6.74,"c":7.09,"v":23200},{"d":"2008-03-26","o":7.7,"h":8.09,"l":7.51,"c":8.07,"v":118900},{"d":"2008-03-27","o":7.99,"h":8.17,"l":7.85,"c":8.1,"v":68800},{"d":"2008-03-28","o":8.03,"h":8.05,"l":7.44,"c":7.61,"v":91900},{"d":"2008-03-31","o":7.84,"h":8.72,"l":7.84,"c":8.45,"v":150100},{"d":"2008-04-01","o":8.45,"h":8.94,"l":8.35,"c":8.94,"v":105900},{"d":"2008-04-02","o":8.94,"h":8.95,"l":8.6,"c":8.65,"v":52100},{"d":"2008-04-03","o":8.78,"h":9,"l":8.37,"c":8.98,"v":73300},{"d":"2008-04-04","o":9,"h":9,"l":8.55,"c":8.71,"v":48900},{"d":"2008-04-07","o":8.85,"h":9.25,"l":8.73,"c":9.25,"v":153800},{"d":"2008-04-08","o":9.25,"h":9.5,"l":8.8,"c":9.5,"v":74900},{"d":"2008-04-09","o":9.35,"h":9.37,"l":8.9,"c":9.25,"v":75900},{"d":"2008-04-10","o":9.25,"h":9.25,"l":8.87,"c":8.96,"v":54200},{"d":"2008-04-11","o":8.93,"h":8.96,"l":8.58,"c":8.72,"v":41800},{"d":"2008-04-14","o":8.98,"h":8.98,"l":8.46,"c":8.46,"v":53400},{"d":"2008-04-15","o":8.74,"h":8.74,"l":8.11,"c":8.4,"v":56800},{"d":"2008-04-16","o":8.64,"h":8.85,"l":8.2,"c":8.85,"v":82500},{"d":"2008-04-17","o":8.75,"h":8.75,"l":8.48,"c":8.48,"v":43200},{"d":"2008-04-18","o":8.75,"h":8.95,"l":8,"c":8.18,"v":211900},{"d":"2008-04-21","o":8.35,"h":8.69,"l":8.21,"c":8.6,"v":80100},{"d":"2008-04-22","o":8.75,"h":8.96,"l":8.33,"c":8.7,"v":132100},{"d":"2008-04-23","o":8.71,"h":8.74,"l":8.62,"c":8.69,"v":56400},{"d":"2008-04-24","o":8.61,"h":8.76,"l":8.4,"c":8.4,"v":40300},{"d":"2008-04-25","o":8.53,"h":8.67,"l":8.21,"c":8.37,"v":40500},{"d":"2008-04-28","o":8.33,"h":8.71,"l":8.3,"c":8.64,"v":77700},{"d":"2008-04-29","o":8.75,"h":8.75,"l":8.32,"c":8.7,"v":59100},{"d":"2008-04-30","o":8.68,"h":8.69,"l":8.4,"c":8.5,"v":58600},{"d":"2008-05-01","o":8.5,"h":9.35,"l":8.4,"c":8.73,"v":218600},{"d":"2008-05-02","o":8.95,"h":9.16,"l":8.5,"c":8.69,"v":215400},{"d":"2008-05-05","o":8.96,"h":8.96,"l":8.62,"c":8.75,"v":143000},{"d":"2008-05-06","o":8.73,"h":8.84,"l":8.69,"c":8.76,"v":174900},{"d":"2008-05-07","o":8.81,"h":8.81,"l":8.61,"c":8.61,"v":35800},{"d":"2008-05-08","o":8.66,"h":8.66,"l":8,"c":8.38,"v":95300},{"d":"2008-05-09","o":8.4,"h":8.75,"l":8.35,"c":8.56,"v":58100},{"d":"2008-05-12","o":8.55,"h":8.78,"l":8.23,"c":8.7,"v":59100},{"d":"2008-05-13","o":8.73,"h":8.95,"l":8.7,"c":8.75,"v":74000},{"d":"2008-05-14","o":8.81,"h":8.81,"l":8.6,"c":8.75,"v":71500},{"d":"2008-05-15","o":8.79,"h":8.85,"l":8.71,"c":8.78,"v":63400},{"d":"2008-05-16","o":8.86,"h":8.86,"l":8.56,"c":8.7,"v":39700},{"d":"2008-05-19","o":8.87,"h":8.95,"l":8.7,"c":8.79,"v":113700},{"d":"2008-05-20","o":8.79,"h":8.84,"l":8.66,"c":8.72,"v":71500},{"d":"2008-05-21","o":8.75,"h":8.75,"l":8.65,"c":8.65,"v":46000},{"d":"2008-05-22","o":8.66,"h":8.7,"l":8.45,"c":8.46,"v":24000},{"d":"2008-05-23","o":8.44,"h":8.69,"l":8.28,"c":8.55,"v":32300},{"d":"2008-05-27","o":8.55,"h":9.2,"l":8.55,"c":8.63,"v":150000},{"d":"2008-05-28","o":8.78,"h":8.98,"l":8.7,"c":8.74,"v":82500},{"d":"2008-05-29","o":8.8,"h":8.8,"l":8.69,"c":8.75,"v":39100},{"d":"2008-05-30","o":8.77,"h":8.9,"l":8.69,"c":8.7,"v":93500},{"d":"2008-06-02","o":8.8,"h":9.17,"l":8.7,"c":8.84,"v":112100},{"d":"2008-06-03","o":9.02,"h":9.84,"l":8.99,"c":9.61,"v":578700},{"d":"2008-06-04","o":9.75,"h":10.5,"l":9.65,"c":10.41,"v":535100},{"d":"2008-06-05","o":10.5,"h":10.5,"l":10.21,"c":10.35,"v":168400},{"d":"2008-06-06","o":10.5,"h":10.95,"l":9.82,"c":10.35,"v":437000},{"d":"2008-06-09","o":10.43,"h":11.2,"l":10.08,"c":10.89,"v":466200},{"d":"2008-06-10","o":11,"h":11,"l":10.37,"c":10.83,"v":104300},{"d":"2008-06-11","o":10.78,"h":10.8,"l":10.3,"c":10.3,"v":121700},{"d":"2008-06-12","o":10.31,"h":10.77,"l":9.03,"c":9.41,"v":302300},{"d":"2008-06-13","o":9.47,"h":10.2,"l":9.11,"c":9.69,"v":201500},{"d":"2008-06-16","o":9.7,"h":10.38,"l":9.7,"c":10.22,"v":127500},{"d":"2008-06-17","o":10.3,"h":10.44,"l":10.1,"c":10.18,"v":65500},{"d":"2008-06-18","o":10.17,"h":10.2,"l":9.87,"c":9.95,"v":55300},{"d":"2008-06-19","o":9.97,"h":10.84,"l":9.94,"c":10.66,"v":327000},{"d":"2008-06-20","o":10.66,"h":10.66,"l":9.89,"c":10.09,"v":171100},{"d":"2008-06-23","o":10.16,"h":10.49,"l":10.15,"c":10.34,"v":121000},{"d":"2008-06-24","o":10.35,"h":10.47,"l":9.92,"c":9.94,"v":68600},{"d":"2008-06-25","o":9.9,"h":9.9,"l":9.25,"c":9.37,"v":194400},{"d":"2008-06-26","o":9.32,"h":9.32,"l":8.04,"c":8.19,"v":362700},{"d":"2008-06-27","o":8.21,"h":8.23,"l":7.7,"c":8.01,"v":233300},{"d":"2008-06-30","o":7.51,"h":8,"l":7.45,"c":7.73,"v":260600},{"d":"2008-07-01","o":7.73,"h":8.1,"l":7.51,"c":8,"v":148000},{"d":"2008-07-02","o":8.13,"h":8.13,"l":7.75,"c":8.05,"v":130200},{"d":"2008-07-03","o":7.96,"h":8.03,"l":7.75,"c":7.78,"v":59500},{"d":"2008-07-07","o":7.68,"h":7.8,"l":6.67,"c":6.99,"v":342300},{"d":"2008-07-08","o":6.71,"h":7.12,"l":6.49,"c":7.05,"v":146700},{"d":"2008-07-09","o":7,"h":7.1,"l":6.84,"c":6.85,"v":50500},{"d":"2008-07-10","o":6.82,"h":7.03,"l":6.72,"c":7,"v":42700},{"d":"2008-07-11","o":6.87,"h":7.05,"l":6.59,"c":6.64,"v":72800},{"d":"2008-07-14","o":6.69,"h":6.96,"l":6.15,"c":6.3,"v":102500},{"d":"2008-07-15","o":6.35,"h":6.7,"l":6.14,"c":6.42,"v":77800},{"d":"2008-07-16","o":6.48,"h":6.82,"l":6.2,"c":6.64,"v":64400},{"d":"2008-07-17","o":6.77,"h":6.96,"l":6.51,"c":6.69,"v":80500},{"d":"2008-07-18","o":6.77,"h":7.04,"l":6.69,"c":7.04,"v":53500},{"d":"2008-07-21","o":7.3,"h":7.47,"l":7.11,"c":7.35,"v":150100},{"d":"2008-07-22","o":7.37,"h":7.67,"l":7.1,"c":7.67,"v":88600},{"d":"2008-07-23","o":5.6,"h":5.7,"l":5.16,"c":5.43,"v":1226300},{"d":"2008-07-24","o":5.48,"h":5.48,"l":5.05,"c":5.13,"v":303400},{"d":"2008-07-25","o":5.2,"h":5.2,"l":4.95,"c":4.95,"v":210700},{"d":"2008-07-28","o":4.89,"h":4.89,"l":4.54,"c":4.79,"v":337100},{"d":"2008-07-29","o":4.8,"h":4.99,"l":4.65,"c":4.74,"v":168400},{"d":"2008-07-30","o":4.73,"h":4.8,"l":4.65,"c":4.75,"v":111300},{"d":"2008-07-31","o":4.7,"h":4.82,"l":4.58,"c":4.79,"v":78500},{"d":"2008-08-01","o":4.74,"h":4.77,"l":4.6,"c":4.71,"v":69600},{"d":"2008-08-04","o":4.6,"h":4.64,"l":4.47,"c":4.51,"v":156500},{"d":"2008-08-05","o":4.51,"h":4.85,"l":4.44,"c":4.71,"v":110500},{"d":"2008-08-06","o":4.73,"h":4.74,"l":4.59,"c":4.63,"v":48000},{"d":"2008-08-07","o":4.63,"h":4.63,"l":4.5,"c":4.61,"v":51600},{"d":"2008-08-08","o":4.64,"h":4.64,"l":4.49,"c":4.61,"v":75300},{"d":"2008-08-11","o":4.49,"h":4.7,"l":4.45,"c":4.5,"v":156500},{"d":"2008-08-12","o":4.5,"h":4.64,"l":4.5,"c":4.51,"v":58100},{"d":"2008-08-13","o":4.54,"h":4.68,"l":4.5,"c":4.67,"v":47000},{"d":"2008-08-14","o":4.87,"h":5,"l":4.63,"c":4.78,"v":186400},{"d":"2008-08-15","o":4.84,"h":4.84,"l":4.72,"c":4.74,"v":45200},{"d":"2008-08-18","o":4.75,"h":4.85,"l":4.68,"c":4.78,"v":65900},{"d":"2008-08-19","o":4.71,"h":4.71,"l":4.5,"c":4.57,"v":93200},{"d":"2008-08-20","o":4.51,"h":4.64,"l":4.51,"c":4.57,"v":32200},{"d":"2008-08-21","o":4.5,"h":4.73,"l":4.5,"c":4.62,"v":89500},{"d":"2008-08-22","o":4.62,"h":4.7,"l":4.6,"c":4.62,"v":38000},{"d":"2008-08-25","o":4.63,"h":4.68,"l":4.5,"c":4.5,"v":57100},{"d":"2008-08-26","o":4.5,"h":4.51,"l":4.28,"c":4.36,"v":120600},{"d":"2008-08-27","o":4.34,"h":4.49,"l":4.33,"c":4.42,"v":60500},{"d":"2008-08-28","o":4.43,"h":4.5,"l":4.31,"c":4.41,"v":82800},{"d":"2008-08-29","o":4.43,"h":4.46,"l":4.35,"c":4.37,"v":27900},{"d":"2008-09-02","o":4.46,"h":4.47,"l":4.23,"c":4.3,"v":84200},{"d":"2008-09-03","o":4.22,"h":4.43,"l":4.16,"c":4.31,"v":62600},{"d":"2008-09-04","o":4.12,"h":4.26,"l":4.11,"c":4.13,"v":61200},{"d":"2008-09-05","o":4.06,"h":4.11,"l":4.01,"c":4.07,"v":66900},{"d":"2008-09-08","o":4.1,"h":4.15,"l":3.91,"c":4.04,"v":89600},{"d":"2008-09-09","o":3.99,"h":4.03,"l":3.76,"c":3.8,"v":70900},{"d":"2008-09-10","o":3.88,"h":3.95,"l":3.71,"c":3.78,"v":41000},{"d":"2008-09-11","o":3.72,"h":4,"l":3.72,"c":4,"v":71800},{"d":"2008-09-12","o":4,"h":4,"l":3.87,"c":3.89,"v":42700},{"d":"2008-09-15","o":3.71,"h":3.74,"l":3.55,"c":3.55,"v":68700},{"d":"2008-09-16","o":3.47,"h":3.65,"l":3.2,"c":3.65,"v":79000},{"d":"2008-09-17","o":3.41,"h":3.72,"l":3.24,"c":3.5,"v":91600},{"d":"2008-09-18","o":3.43,"h":3.8,"l":3.4,"c":3.75,"v":146300},{"d":"2008-09-19","o":3.85,"h":3.9,"l":3.59,"c":3.78,"v":174500},{"d":"2008-09-22","o":3.85,"h":3.9,"l":3.46,"c":3.59,"v":182400},{"d":"2008-09-23","o":3.51,"h":3.65,"l":3.31,"c":3.33,"v":139500},{"d":"2008-09-24","o":3.34,"h":3.5,"l":3.3,"c":3.36,"v":108000},{"d":"2008-09-25","o":3.4,"h":3.49,"l":3.31,"c":3.39,"v":96700},{"d":"2008-09-26","o":3.41,"h":4.05,"l":3.4,"c":3.92,"v":290700},{"d":"2008-09-29","o":3.79,"h":3.81,"l":3.02,"c":3.1,"v":178300},{"d":"2008-09-30","o":3.11,"h":3.71,"l":3.11,"c":3.71,"v":108900},{"d":"2008-10-01","o":3.67,"h":3.67,"l":3.45,"c":3.63,"v":28200},{"d":"2008-10-02","o":3.65,"h":3.68,"l":3.23,"c":3.34,"v":74800},{"d":"2008-10-03","o":3.45,"h":3.52,"l":3.3,"c":3.3,"v":48200},{"d":"2008-10-06","o":3.26,"h":3.27,"l":2.87,"c":3,"v":134900},{"d":"2008-10-07","o":2.97,"h":3.12,"l":2.95,"c":2.95,"v":81800},{"d":"2008-10-08","o":2.9,"h":2.9,"l":2.65,"c":2.75,"v":146300},{"d":"2008-10-09","o":2.87,"h":2.87,"l":2.5,"c":2.5,"v":83900},{"d":"2008-10-10","o":2.5,"h":2.94,"l":2.27,"c":2.85,"v":120600},{"d":"2008-10-13","o":2.88,"h":2.99,"l":2.7,"c":2.95,"v":25300},{"d":"2008-10-14","o":3.07,"h":3.25,"l":2.96,"c":3.04,"v":67600},{"d":"2008-10-15","o":3.04,"h":3.05,"l":2.76,"c":2.8,"v":19000},{"d":"2008-10-16","o":2.81,"h":2.88,"l":2.54,"c":2.88,"v":47700},{"d":"2008-10-17","o":2.83,"h":3.05,"l":2.5,"c":2.97,"v":53400},{"d":"2008-10-20","o":2.92,"h":2.95,"l":2.81,"c":2.87,"v":39300},{"d":"2008-10-21","o":2.75,"h":2.85,"l":2.7,"c":2.78,"v":166200},{"d":"2008-10-22","o":2.68,"h":2.79,"l":2.55,"c":2.57,"v":47300},{"d":"2008-10-23","o":2.6,"h":2.6,"l":2.46,"c":2.47,"v":15600},{"d":"2008-10-24","o":2.42,"h":2.59,"l":2.34,"c":2.49,"v":19700},{"d":"2008-10-27","o":2.4,"h":2.43,"l":2.27,"c":2.32,"v":21700},{"d":"2008-10-28","o":2.33,"h":2.37,"l":2.27,"c":2.3,"v":81100},{"d":"2008-10-29","o":2.32,"h":2.45,"l":2.29,"c":2.45,"v":23400},{"d":"2008-10-30","o":2.45,"h":2.48,"l":2.45,"c":2.48,"v":38700},{"d":"2008-10-31","o":2.48,"h":2.75,"l":2.44,"c":2.74,"v":52500},{"d":"2008-11-03","o":2.78,"h":3.05,"l":2.65,"c":3.01,"v":32300},{"d":"2008-11-04","o":3.08,"h":3.1,"l":2.91,"c":3,"v":19800},{"d":"2008-11-05","o":2.95,"h":3.03,"l":2.92,"c":2.92,"v":12900},{"d":"2008-11-06","o":2.91,"h":2.91,"l":2.73,"c":2.73,"v":12000},{"d":"2008-11-07","o":2.85,"h":2.93,"l":2.79,"c":2.79,"v":10400},{"d":"2008-11-10","o":2.82,"h":2.95,"l":2.64,"c":2.65,"v":14700},{"d":"2008-11-11","o":2.64,"h":2.71,"l":2.52,"c":2.55,"v":16000},{"d":"2008-11-12","o":2.52,"h":2.55,"l":2.3,"c":2.34,"v":39800},{"d":"2008-11-13","o":2.28,"h":2.28,"l":2.12,"c":2.25,"v":28100},{"d":"2008-11-14","o":2.25,"h":2.3,"l":2.12,"c":2.25,"v":50700},{"d":"2008-11-17","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":23100},{"d":"2008-11-18","o":2.11,"h":2.29,"l":2.07,"c":2.09,"v":91400},{"d":"2008-11-19","o":2.05,"h":2.09,"l":1.89,"c":1.9,"v":41400},{"d":"2008-11-20","o":1.93,"h":1.93,"l":1.61,"c":1.68,"v":49400},{"d":"2008-11-21","o":1.67,"h":1.67,"l":1.5,"c":1.6,"v":39800},{"d":"2008-11-24","o":1.63,"h":1.63,"l":1.52,"c":1.57,"v":22100},{"d":"2008-11-25","o":1.52,"h":1.57,"l":1.43,"c":1.45,"v":69600},{"d":"2008-11-26","o":1.57,"h":1.79,"l":1.43,"c":1.7,"v":60700},{"d":"2008-11-28","o":1.74,"h":2.43,"l":1.69,"c":2.19,"v":34700},{"d":"2008-12-01","o":2.03,"h":2.08,"l":1.83,"c":1.94,"v":20200},{"d":"2008-12-02","o":2.04,"h":2.09,"l":1.96,"c":2.07,"v":2600},{"d":"2008-12-03","o":2.07,"h":2.07,"l":2.02,"c":2.05,"v":2100},{"d":"2008-12-04","o":2.05,"h":2.05,"l":1.94,"c":1.94,"v":5100},{"d":"2008-12-05","o":1.9,"h":2.03,"l":1.9,"c":2.01,"v":16300},{"d":"2008-12-08","o":2.05,"h":2.12,"l":2,"c":2.1,"v":9000},{"d":"2008-12-09","o":2.13,"h":2.25,"l":2.09,"c":2.17,"v":20000},{"d":"2008-12-10","o":2.33,"h":2.46,"l":2.3,"c":2.4,"v":43100},{"d":"2008-12-11","o":2.46,"h":2.46,"l":2.35,"c":2.35,"v":10500},{"d":"2008-12-12","o":2.2,"h":2.35,"l":2.2,"c":2.3,"v":4100},{"d":"2008-12-15","o":2.21,"h":2.3,"l":2.2,"c":2.25,"v":7600},{"d":"2008-12-16","o":2.21,"h":2.41,"l":2.21,"c":2.32,"v":13800},{"d":"2008-12-17","o":2.45,"h":2.45,"l":2.11,"c":2.26,"v":30900},{"d":"2008-12-18","o":2.28,"h":2.4,"l":2.25,"c":2.39,"v":5000},{"d":"2008-12-19","o":2.35,"h":2.39,"l":2.17,"c":2.17,"v":10400},{"d":"2008-12-22","o":2.25,"h":2.39,"l":2.18,"c":2.36,"v":7300},{"d":"2008-12-23","o":2.39,"h":2.39,"l":2.1,"c":2.1,"v":23100},{"d":"2008-12-24","o":2.1,"h":2.13,"l":2.1,"c":2.13,"v":1300},{"d":"2008-12-26","o":2.15,"h":2.21,"l":2.11,"c":2.16,"v":4200},{"d":"2008-12-29","o":2.21,"h":2.21,"l":2.04,"c":2.04,"v":13800},{"d":"2008-12-30","o":2.01,"h":2.06,"l":2,"c":2.06,"v":36800},{"d":"2008-12-31","o":2,"h":2.15,"l":2,"c":2.05,"v":38200},{"d":"2009-01-02","o":2.21,"h":2.4,"l":2,"c":2.4,"v":19600},{"d":"2009-01-05","o":2.43,"h":2.7,"l":2.4,"c":2.67,"v":59500},{"d":"2009-01-06","o":2.7,"h":2.88,"l":2.65,"c":2.68,"v":41700},{"d":"2009-01-07","o":2.49,"h":2.49,"l":1.91,"c":2.11,"v":175500},{"d":"2009-01-08","o":2.15,"h":2.29,"l":2.13,"c":2.25,"v":15600},{"d":"2009-01-09","o":2.3,"h":2.3,"l":2.14,"c":2.19,"v":20400},{"d":"2009-01-12","o":2.27,"h":2.27,"l":2.11,"c":2.12,"v":29100},{"d":"2009-01-13","o":2.1,"h":2.2,"l":2.08,"c":2.08,"v":8700},{"d":"2009-01-14","o":2.08,"h":2.1,"l":2.06,"c":2.06,"v":11400},{"d":"2009-01-15","o":2.05,"h":2.05,"l":1.92,"c":1.93,"v":36100},{"d":"2009-01-16","o":1.95,"h":1.95,"l":1.8,"c":1.8,"v":48300},{"d":"2009-01-20","o":1.89,"h":1.89,"l":1.58,"c":1.59,"v":59300},{"d":"2009-01-21","o":1.7,"h":1.7,"l":1.6,"c":1.64,"v":19100},{"d":"2009-01-22","o":1.64,"h":1.64,"l":1.57,"c":1.58,"v":30800},{"d":"2009-01-23","o":1.64,"h":1.64,"l":1.57,"c":1.62,"v":16700},{"d":"2009-01-26","o":1.69,"h":1.69,"l":1.58,"c":1.59,"v":14100},{"d":"2009-01-27","o":1.6,"h":1.6,"l":1.55,"c":1.55,"v":10500},{"d":"2009-01-28","o":1.67,"h":1.67,"l":1.47,"c":1.5,"v":74400},{"d":"2009-01-29","o":1.49,"h":1.5,"l":1.47,"c":1.47,"v":11000},{"d":"2009-01-30","o":1.47,"h":1.49,"l":1.46,"c":1.46,"v":9200},{"d":"2009-02-02","o":1.47,"h":1.5,"l":1.38,"c":1.43,"v":31900},{"d":"2009-02-03","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":23600},{"d":"2009-02-04","o":1.45,"h":1.45,"l":1.38,"c":1.38,"v":55900},{"d":"2009-02-05","o":1.35,"h":1.4,"l":1.32,"c":1.35,"v":32200},{"d":"2009-02-06","o":1.31,"h":1.45,"l":1.31,"c":1.39,"v":55300},{"d":"2009-02-09","o":1.39,"h":1.47,"l":1.35,"c":1.39,"v":16800},{"d":"2009-02-10","o":1.39,"h":1.41,"l":1.32,"c":1.32,"v":15900},{"d":"2009-02-11","o":1.39,"h":1.44,"l":1.29,"c":1.29,"v":9200},{"d":"2009-02-12","o":1.28,"h":1.3,"l":1.22,"c":1.22,"v":46600},{"d":"2009-02-13","o":1.25,"h":1.25,"l":1.18,"c":1.18,"v":25900},{"d":"2009-02-17","o":1.18,"h":1.38,"l":1.15,"c":1.16,"v":36400},{"d":"2009-02-18","o":1.2,"h":1.2,"l":1.17,"c":1.18,"v":6600},{"d":"2009-02-19","o":1.18,"h":1.26,"l":1.17,"c":1.18,"v":5600},{"d":"2009-02-20","o":1.17,"h":1.29,"l":1.14,"c":1.2,"v":6600},{"d":"2009-02-23","o":1.23,"h":1.3,"l":1.14,"c":1.14,"v":15100},{"d":"2009-02-24","o":1.21,"h":1.21,"l":1.08,"c":1.08,"v":24900},{"d":"2009-02-25","o":1.18,"h":1.21,"l":1.1,"c":1.1,"v":3700},{"d":"2009-02-26","o":1.17,"h":1.18,"l":1.08,"c":1.13,"v":27400},{"d":"2009-02-27","o":1.08,"h":1.11,"l":1.07,"c":1.07,"v":7100},{"d":"2009-03-02","o":1.07,"h":1.07,"l":0.86,"c":0.9,"v":173800},{"d":"2009-03-03","o":0.9,"h":0.95,"l":0.84,"c":0.84,"v":57100},{"d":"2009-03-04","o":0.84,"h":0.86,"l":0.82,"c":0.83,"v":60200},{"d":"2009-03-05","o":0.88,"h":0.88,"l":0.8,"c":0.83,"v":23300},{"d":"2009-03-06","o":0.86,"h":0.92,"l":0.86,"c":0.88,"v":2600},{"d":"2009-03-09","o":0.89,"h":0.89,"l":0.82,"c":0.82,"v":19400},{"d":"2009-03-10","o":0.81,"h":0.9,"l":0.8,"c":0.9,"v":26200},{"d":"2009-03-11","o":0.97,"h":1.18,"l":0.97,"c":1,"v":475200},{"d":"2009-03-12","o":1.08,"h":1.08,"l":0.98,"c":1.01,"v":89800},{"d":"2009-03-13","o":1.08,"h":1.1,"l":1,"c":1,"v":72400},{"d":"2009-03-16","o":1.07,"h":1.07,"l":0.92,"c":0.95,"v":63800},{"d":"2009-03-17","o":0.95,"h":0.95,"l":0.91,"c":0.94,"v":12200},{"d":"2009-03-18","o":1.13,"h":1.13,"l":0.92,"c":0.95,"v":56500},{"d":"2009-03-19","o":1.03,"h":1.05,"l":0.9,"c":1,"v":53900},{"d":"2009-03-20","o":1.05,"h":1.05,"l":0.95,"c":0.95,"v":23800},{"d":"2009-03-23","o":1.03,"h":1.03,"l":1,"c":1.02,"v":16000},{"d":"2009-03-24","o":1.02,"h":1.07,"l":1,"c":1.07,"v":27800},{"d":"2009-03-25","o":1.1,"h":1.15,"l":1.07,"c":1.13,"v":72700},{"d":"2009-03-26","o":1.2,"h":1.37,"l":1.17,"c":1.37,"v":95000},{"d":"2009-03-27","o":1.37,"h":1.37,"l":1.2,"c":1.31,"v":88900},{"d":"2009-03-30","o":1.28,"h":1.28,"l":1.2,"c":1.24,"v":40800},{"d":"2009-03-31","o":1.26,"h":1.28,"l":1.22,"c":1.22,"v":25300},{"d":"2009-04-01","o":1.25,"h":1.34,"l":1.22,"c":1.34,"v":45100},{"d":"2009-04-02","o":1.3,"h":1.38,"l":1.25,"c":1.25,"v":108800},{"d":"2009-04-03","o":0.85,"h":0.95,"l":0.79,"c":0.93,"v":791900},{"d":"2009-04-06","o":0.95,"h":0.98,"l":0.9,"c":0.96,"v":137800},{"d":"2009-04-07","o":0.98,"h":0.98,"l":0.9,"c":0.91,"v":38000},{"d":"2009-04-08","o":0.96,"h":0.96,"l":0.85,"c":0.85,"v":69100},{"d":"2009-04-09","o":0.87,"h":0.93,"l":0.85,"c":0.87,"v":49600},{"d":"2009-04-13","o":0.9,"h":0.9,"l":0.85,"c":0.86,"v":19500},{"d":"2009-04-14","o":0.89,"h":0.89,"l":0.86,"c":0.86,"v":36300},{"d":"2009-04-15","o":0.86,"h":0.86,"l":0.8,"c":0.86,"v":61600},{"d":"2009-04-16","o":0.89,"h":0.89,"l":0.86,"c":0.89,"v":36500},{"d":"2009-04-17","o":0.89,"h":0.91,"l":0.85,"c":0.89,"v":21300},{"d":"2009-04-20","o":0.9,"h":0.9,"l":0.83,"c":0.86,"v":30900},{"d":"2009-04-21","o":0.82,"h":0.86,"l":0.82,"c":0.85,"v":29400},{"d":"2009-04-22","o":0.86,"h":0.92,"l":0.85,"c":0.89,"v":38600},{"d":"2009-04-23","o":0.89,"h":0.9,"l":0.83,"c":0.84,"v":17600},{"d":"2009-04-24","o":0.89,"h":0.9,"l":0.83,"c":0.87,"v":30500},{"d":"2009-04-27","o":0.9,"h":0.9,"l":0.85,"c":0.87,"v":18200},{"d":"2009-04-28","o":0.86,"h":0.89,"l":0.85,"c":0.89,"v":57300},{"d":"2009-04-29","o":0.9,"h":0.92,"l":0.88,"c":0.9,"v":54600},{"d":"2009-04-30","o":0.9,"h":1.08,"l":0.9,"c":1.03,"v":233800},{"d":"2009-05-01","o":1.04,"h":1.04,"l":0.9,"c":0.92,"v":43300},{"d":"2009-05-04","o":0.91,"h":1.1,"l":0.91,"c":0.98,"v":149700},{"d":"2009-05-05","o":1.01,"h":1.02,"l":0.92,"c":0.96,"v":92600},{"d":"2009-05-06","o":0.98,"h":1,"l":0.92,"c":0.97,"v":64800},{"d":"2009-05-07","o":1,"h":1.09,"l":0.97,"c":1.09,"v":155500},{"d":"2009-05-08","o":1.08,"h":1.08,"l":0.99,"c":1.01,"v":71300},{"d":"2009-05-11","o":1.01,"h":1.06,"l":0.98,"c":1.06,"v":41400},{"d":"2009-05-12","o":1.05,"h":1.05,"l":1,"c":1.01,"v":48200},{"d":"2009-05-13","o":1.01,"h":1.02,"l":0.91,"c":0.91,"v":74300},{"d":"2009-05-14","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":30300},{"d":"2009-05-15","o":0.95,"h":0.97,"l":0.91,"c":0.92,"v":23300},{"d":"2009-05-18","o":0.92,"h":1,"l":0.87,"c":1,"v":117100},{"d":"2009-05-19","o":1.03,"h":1.05,"l":0.98,"c":1.04,"v":71000},{"d":"2009-05-20","o":1.01,"h":1.04,"l":1,"c":1.01,"v":81600},{"d":"2009-05-21","o":1.04,"h":1.04,"l":0.95,"c":0.95,"v":85800},{"d":"2009-05-22","o":0.92,"h":0.94,"l":0.91,"c":0.93,"v":20700},{"d":"2009-05-26","o":0.95,"h":1,"l":0.95,"c":0.98,"v":60100},{"d":"2009-05-27","o":0.98,"h":1,"l":0.98,"c":1,"v":12600},{"d":"2009-05-28","o":1.02,"h":1.02,"l":0.9,"c":0.92,"v":15900},{"d":"2009-05-29","o":0.93,"h":0.97,"l":0.92,"c":0.93,"v":9100},{"d":"2009-06-01","o":1.03,"h":1.13,"l":0.96,"c":1.01,"v":150800},{"d":"2009-06-02","o":1.05,"h":1.05,"l":0.91,"c":0.91,"v":86500},{"d":"2009-06-03","o":0.92,"h":0.98,"l":0.92,"c":0.98,"v":21300},{"d":"2009-06-04","o":1,"h":1,"l":0.95,"c":0.95,"v":20100},{"d":"2009-06-05","o":0.96,"h":0.96,"l":0.9,"c":0.9,"v":44100},{"d":"2009-06-08","o":0.9,"h":0.96,"l":0.9,"c":0.91,"v":8700},{"d":"2009-06-09","o":0.92,"h":0.96,"l":0.89,"c":0.93,"v":39500},{"d":"2009-06-10","o":0.94,"h":0.96,"l":0.91,"c":0.93,"v":21400},{"d":"2009-06-11","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":24000},{"d":"2009-06-12","o":0.94,"h":0.95,"l":0.91,"c":0.93,"v":11400},{"d":"2009-06-15","o":0.96,"h":0.96,"l":0.9,"c":0.91,"v":18000},{"d":"2009-06-16","o":0.92,"h":0.93,"l":0.9,"c":0.9,"v":30100},{"d":"2009-06-17","o":0.93,"h":0.93,"l":0.89,"c":0.9,"v":22600},{"d":"2009-06-18","o":0.89,"h":0.91,"l":0.89,"c":0.91,"v":6600},{"d":"2009-06-19","o":0.92,"h":0.92,"l":0.88,"c":0.89,"v":20900},{"d":"2009-06-22","o":0.88,"h":0.9,"l":0.85,"c":0.89,"v":23600},{"d":"2009-06-23","o":0.85,"h":0.85,"l":0.82,"c":0.83,"v":18500},{"d":"2009-06-24","o":0.85,"h":0.88,"l":0.82,"c":0.82,"v":13900},{"d":"2009-06-25","o":0.85,"h":0.85,"l":0.82,"c":0.83,"v":8400},{"d":"2009-06-26","o":0.83,"h":0.83,"l":0.76,"c":0.81,"v":53000},{"d":"2009-06-29","o":0.79,"h":0.87,"l":0.75,"c":0.82,"v":34000},{"d":"2009-06-30","o":0.81,"h":0.88,"l":0.81,"c":0.85,"v":11300},{"d":"2009-07-01","o":0.88,"h":0.92,"l":0.85,"c":0.9,"v":23100},{"d":"2009-07-02","o":0.92,"h":0.92,"l":0.8,"c":0.86,"v":15700},{"d":"2009-07-06","o":0.9,"h":0.9,"l":0.86,"c":0.9,"v":14600},{"d":"2009-07-07","o":0.92,"h":0.92,"l":0.87,"c":0.88,"v":6400},{"d":"2009-07-08","o":0.86,"h":0.87,"l":0.86,"c":0.86,"v":4400},{"d":"2009-07-09","o":0.88,"h":0.93,"l":0.88,"c":0.93,"v":6900},{"d":"2009-07-10","o":0.86,"h":0.92,"l":0.86,"c":0.9,"v":6400},{"d":"2009-07-13","o":0.87,"h":0.94,"l":0.87,"c":0.88,"v":5000},{"d":"2009-07-14","o":0.9,"h":0.91,"l":0.87,"c":0.87,"v":18700},{"d":"2009-07-15","o":0.87,"h":0.89,"l":0.87,"c":0.87,"v":3700},{"d":"2009-07-16","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":25400},{"d":"2009-07-17","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":4200},{"d":"2009-07-20","o":0.9,"h":0.91,"l":0.87,"c":0.87,"v":24000},{"d":"2009-07-21","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":3600},{"d":"2009-07-22","o":0.9,"h":0.92,"l":0.89,"c":0.89,"v":15200},{"d":"2009-07-23","o":0.91,"h":0.95,"l":0.9,"c":0.9,"v":23300},{"d":"2009-07-24","o":0.92,"h":0.97,"l":0.92,"c":0.96,"v":30600},{"d":"2009-07-27","o":0.99,"h":0.99,"l":0.91,"c":0.92,"v":28300},{"d":"2009-07-28","o":0.92,"h":0.94,"l":0.87,"c":0.94,"v":30200},{"d":"2009-07-29","o":0.93,"h":0.94,"l":0.81,"c":0.85,"v":147400},{"d":"2009-07-30","o":0.87,"h":0.87,"l":0.81,"c":0.84,"v":24600},{"d":"2009-07-31","o":0.85,"h":0.94,"l":0.85,"c":0.94,"v":36900},{"d":"2009-08-03","o":0.99,"h":0.99,"l":0.88,"c":0.93,"v":30600},{"d":"2009-08-04","o":0.9,"h":0.96,"l":0.89,"c":0.94,"v":31800},{"d":"2009-08-05","o":0.9,"h":0.96,"l":0.89,"c":0.9,"v":35900},{"d":"2009-08-06","o":0.9,"h":0.92,"l":0.89,"c":0.89,"v":22700},{"d":"2009-08-07","o":0.87,"h":0.92,"l":0.87,"c":0.91,"v":6500},{"d":"2009-08-10","o":0.86,"h":0.9,"l":0.86,"c":0.88,"v":49500},{"d":"2009-08-11","o":0.89,"h":0.9,"l":0.87,"c":0.87,"v":20400},{"d":"2009-08-12","o":0.89,"h":0.89,"l":0.86,"c":0.89,"v":15700},{"d":"2009-08-13","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":24900},{"d":"2009-08-14","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":1200},{"d":"2009-08-17","o":0.84,"h":0.87,"l":0.83,"c":0.85,"v":13600},{"d":"2009-08-18","o":0.85,"h":0.89,"l":0.83,"c":0.86,"v":16000},{"d":"2009-08-19","o":0.84,"h":0.89,"l":0.84,"c":0.87,"v":5500},{"d":"2009-08-20","o":0.89,"h":0.9,"l":0.85,"c":0.88,"v":24700},{"d":"2009-08-21","o":0.86,"h":0.88,"l":0.84,"c":0.87,"v":27700},{"d":"2009-08-24","o":0.85,"h":0.86,"l":0.84,"c":0.86,"v":10400},{"d":"2009-08-25","o":0.84,"h":0.84,"l":0.81,"c":0.84,"v":48800},{"d":"2009-08-26","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":21200},{"d":"2009-08-27","o":0.83,"h":0.85,"l":0.82,"c":0.84,"v":8800},{"d":"2009-08-28","o":0.85,"h":0.91,"l":0.85,"c":0.9,"v":119000},{"d":"2009-08-31","o":0.86,"h":0.89,"l":0.84,"c":0.85,"v":32900},{"d":"2009-09-01","o":0.83,"h":0.89,"l":0.83,"c":0.89,"v":24100},{"d":"2009-09-02","o":0.89,"h":0.9,"l":0.83,"c":0.9,"v":40300},{"d":"2009-09-03","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":7100},{"d":"2009-09-04","o":0.84,"h":0.95,"l":0.84,"c":0.94,"v":72400},{"d":"2009-09-08","o":0.94,"h":0.95,"l":0.9,"c":0.9,"v":19800},{"d":"2009-09-09","o":0.9,"h":0.91,"l":0.89,"c":0.9,"v":22100},{"d":"2009-09-10","o":0.92,"h":0.93,"l":0.88,"c":0.93,"v":36000},{"d":"2009-09-11","o":0.93,"h":0.93,"l":0.9,"c":0.91,"v":15900},{"d":"2009-09-14","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":15000},{"d":"2009-09-15","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":53000},{"d":"2009-09-16","o":1.04,"h":1.28,"l":0.93,"c":1.18,"v":313500},{"d":"2009-09-17","o":1.19,"h":1.19,"l":1.06,"c":1.1,"v":105500},{"d":"2009-09-18","o":1.15,"h":1.15,"l":1.03,"c":1.03,"v":62900},{"d":"2009-09-21","o":1.1,"h":1.2,"l":1.08,"c":1.2,"v":155900},{"d":"2009-09-22","o":1.2,"h":1.28,"l":1.2,"c":1.25,"v":105500},{"d":"2009-09-23","o":1.22,"h":1.34,"l":1.22,"c":1.29,"v":77900},{"d":"2009-09-24","o":1.26,"h":1.3,"l":1.25,"c":1.25,"v":55000},{"d":"2009-09-25","o":1.25,"h":1.28,"l":1.21,"c":1.26,"v":36200},{"d":"2009-09-28","o":1.3,"h":1.35,"l":1.3,"c":1.32,"v":40700},{"d":"2009-09-29","o":1.35,"h":1.38,"l":1.32,"c":1.35,"v":89000},{"d":"2009-09-30","o":1.35,"h":1.35,"l":1.26,"c":1.31,"v":98000},{"d":"2009-10-01","o":1.26,"h":1.28,"l":1.1,"c":1.13,"v":107300},{"d":"2009-10-02","o":1.13,"h":1.3,"l":1.1,"c":1.19,"v":31400},{"d":"2009-10-05","o":1.19,"h":1.28,"l":1.17,"c":1.23,"v":41200},{"d":"2009-10-06","o":1.2,"h":1.22,"l":1.11,"c":1.12,"v":61800},{"d":"2009-10-07","o":1.14,"h":1.15,"l":1.06,"c":1.15,"v":19200},{"d":"2009-10-08","o":1.13,"h":1.22,"l":1.13,"c":1.18,"v":23700},{"d":"2009-10-09","o":1.22,"h":1.23,"l":1.17,"c":1.18,"v":51300},{"d":"2009-10-12","o":1.23,"h":1.24,"l":1.19,"c":1.23,"v":24000},{"d":"2009-10-13","o":1.23,"h":1.26,"l":1.22,"c":1.26,"v":34100},{"d":"2009-10-14","o":1.23,"h":1.29,"l":1.12,"c":1.18,"v":67000},{"d":"2009-10-15","o":1.15,"h":1.29,"l":1.14,"c":1.26,"v":41100},{"d":"2009-10-16","o":1.27,"h":1.3,"l":1.25,"c":1.29,"v":33000},{"d":"2009-10-19","o":1.25,"h":1.29,"l":1.25,"c":1.28,"v":11000},{"d":"2009-10-20","o":1.29,"h":1.7,"l":1.29,"c":1.58,"v":344100},{"d":"2009-10-21","o":1.58,"h":1.58,"l":1.45,"c":1.47,"v":76200},{"d":"2009-10-22","o":1.5,"h":1.52,"l":1.45,"c":1.48,"v":21700},{"d":"2009-10-23","o":1.52,"h":1.54,"l":1.46,"c":1.47,"v":12200},{"d":"2009-10-26","o":1.44,"h":1.45,"l":1.35,"c":1.39,"v":24200},{"d":"2009-10-27","o":1.4,"h":1.5,"l":1.39,"c":1.42,"v":31200},{"d":"2009-10-28","o":1.45,"h":1.49,"l":1.37,"c":1.42,"v":23700},{"d":"2009-10-29","o":1.46,"h":1.46,"l":1.26,"c":1.34,"v":31400},{"d":"2009-10-30","o":1.31,"h":1.38,"l":1.26,"c":1.32,"v":45500},{"d":"2009-11-02","o":1.3,"h":1.38,"l":1.22,"c":1.27,"v":25000},{"d":"2009-11-03","o":1.3,"h":1.38,"l":1.26,"c":1.27,"v":9100},{"d":"2009-11-04","o":1.3,"h":1.38,"l":1.25,"c":1.38,"v":46800},{"d":"2009-11-05","o":1.4,"h":1.4,"l":1.3,"c":1.39,"v":37300},{"d":"2009-11-06","o":1.4,"h":1.44,"l":1.35,"c":1.42,"v":50800},{"d":"2009-11-09","o":1.42,"h":1.5,"l":1.3,"c":1.31,"v":30000},{"d":"2009-11-10","o":1.44,"h":1.44,"l":1.32,"c":1.35,"v":20800},{"d":"2009-11-11","o":1.39,"h":1.43,"l":1.34,"c":1.43,"v":32300},{"d":"2009-11-12","o":1.44,"h":1.44,"l":1.35,"c":1.38,"v":4800},{"d":"2009-11-13","o":1.44,"h":1.44,"l":1.37,"c":1.44,"v":22500},{"d":"2009-11-16","o":1.44,"h":1.5,"l":1.37,"c":1.47,"v":26800},{"d":"2009-11-17","o":1.5,"h":1.55,"l":1.42,"c":1.46,"v":19300},{"d":"2009-11-18","o":1.52,"h":1.55,"l":1.4,"c":1.53,"v":31700},{"d":"2009-11-19","o":1.49,"h":1.58,"l":1.44,"c":1.54,"v":28900},{"d":"2009-11-20","o":1.55,"h":1.58,"l":1.47,"c":1.5,"v":6800},{"d":"2009-11-23","o":1.47,"h":1.55,"l":1.45,"c":1.52,"v":12000},{"d":"2009-11-24","o":1.54,"h":1.54,"l":1.37,"c":1.49,"v":15600},{"d":"2009-11-25","o":1.51,"h":1.52,"l":1.45,"c":1.48,"v":4500},{"d":"2009-11-27","o":1.48,"h":1.48,"l":1.37,"c":1.41,"v":26600},{"d":"2009-11-30","o":1.46,"h":1.55,"l":1.42,"c":1.5,"v":36000},{"d":"2009-12-01","o":1.53,"h":1.54,"l":1.4,"c":1.51,"v":29900},{"d":"2009-12-02","o":1.47,"h":1.6,"l":1.47,"c":1.51,"v":18200},{"d":"2009-12-03","o":1.55,"h":1.6,"l":1.41,"c":1.49,"v":20600},{"d":"2009-12-04","o":1.53,"h":1.59,"l":1.46,"c":1.49,"v":20200},{"d":"2009-12-07","o":1.53,"h":1.55,"l":1.37,"c":1.5,"v":21500},{"d":"2009-12-08","o":1.53,"h":1.54,"l":1.42,"c":1.43,"v":37700},{"d":"2009-12-09","o":1.49,"h":1.49,"l":1.41,"c":1.47,"v":21000},{"d":"2009-12-10","o":1.47,"h":1.47,"l":1.38,"c":1.45,"v":12600},{"d":"2009-12-11","o":1.41,"h":1.44,"l":1.25,"c":1.3,"v":62100},{"d":"2009-12-14","o":1.26,"h":1.32,"l":1.23,"c":1.23,"v":28500},{"d":"2009-12-15","o":1.21,"h":1.3,"l":1.15,"c":1.15,"v":40700},{"d":"2009-12-16","o":1.2,"h":1.35,"l":1.15,"c":1.15,"v":24000},{"d":"2009-12-17","o":1.18,"h":1.18,"l":1.06,"c":1.14,"v":31800},{"d":"2009-12-18","o":1.1,"h":1.14,"l":1.06,"c":1.06,"v":5300},{"d":"2009-12-21","o":1.07,"h":1.12,"l":1.07,"c":1.08,"v":24100},{"d":"2009-12-22","o":1.11,"h":1.4,"l":1.06,"c":1.16,"v":20100},{"d":"2009-12-23","o":1.25,"h":1.25,"l":1.16,"c":1.22,"v":31100},{"d":"2009-12-24","o":1.2,"h":1.25,"l":1.1,"c":1.18,"v":17200},{"d":"2009-12-28","o":1.18,"h":1.25,"l":1.11,"c":1.18,"v":20900},{"d":"2009-12-29","o":1.18,"h":1.25,"l":1.15,"c":1.19,"v":26800},{"d":"2009-12-30","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":20600},{"d":"2009-12-31","o":1.25,"h":1.38,"l":1.22,"c":1.32,"v":55300},{"d":"2010-01-04","o":1.39,"h":1.43,"l":1.26,"c":1.4,"v":45200},{"d":"2010-01-05","o":1.31,"h":1.45,"l":1.31,"c":1.34,"v":13300},{"d":"2010-01-06","o":1.36,"h":1.47,"l":1.31,"c":1.45,"v":39600},{"d":"2010-01-07","o":1.31,"h":1.38,"l":1.31,"c":1.37,"v":40800},{"d":"2010-01-08","o":1.32,"h":1.4,"l":1.26,"c":1.4,"v":13200},{"d":"2010-01-11","o":1.4,"h":1.4,"l":1.3,"c":1.31,"v":25100},{"d":"2010-01-12","o":1.33,"h":1.37,"l":1.33,"c":1.37,"v":2900},{"d":"2010-01-13","o":1.35,"h":1.38,"l":1.35,"c":1.35,"v":13500},{"d":"2010-01-14","o":1.36,"h":1.38,"l":1.32,"c":1.35,"v":3500},{"d":"2010-01-15","o":1.35,"h":1.35,"l":1.3,"c":1.34,"v":6100},{"d":"2010-01-19","o":1.31,"h":1.89,"l":1.31,"c":1.86,"v":267700},{"d":"2010-01-20","o":1.8,"h":1.92,"l":1.71,"c":1.92,"v":122300},{"d":"2010-01-21","o":1.95,"h":1.95,"l":1.77,"c":1.79,"v":31300},{"d":"2010-01-22","o":1.76,"h":2.04,"l":1.63,"c":2,"v":92700},{"d":"2010-01-25","o":1.96,"h":2.18,"l":1.95,"c":2.14,"v":110100},{"d":"2010-01-26","o":2.17,"h":2.24,"l":2.01,"c":2.16,"v":74600},{"d":"2010-01-27","o":2.2,"h":2.2,"l":1.9,"c":2.05,"v":56100},{"d":"2010-01-28","o":2,"h":2.14,"l":1.9,"c":2.03,"v":32200},{"d":"2010-01-29","o":1.98,"h":1.98,"l":1.76,"c":1.82,"v":43900},{"d":"2010-02-01","o":1.82,"h":1.82,"l":1.67,"c":1.77,"v":14100},{"d":"2010-02-02","o":1.75,"h":1.8,"l":1.71,"c":1.77,"v":18900},{"d":"2010-02-03","o":1.76,"h":1.8,"l":1.65,"c":1.8,"v":6900},{"d":"2010-02-04","o":1.75,"h":1.96,"l":1.73,"c":1.95,"v":22100},{"d":"2010-02-05","o":1.95,"h":2,"l":1.83,"c":1.99,"v":24600},{"d":"2010-02-08","o":1.98,"h":1.98,"l":1.82,"c":1.92,"v":5800},{"d":"2010-02-09","o":1.98,"h":2,"l":1.82,"c":1.96,"v":17400},{"d":"2010-02-10","o":1.92,"h":2.12,"l":1.89,"c":2.12,"v":22500},{"d":"2010-02-11","o":2.07,"h":2.2,"l":2.01,"c":2.19,"v":17100},{"d":"2010-02-12","o":2.14,"h":2.19,"l":2.1,"c":2.12,"v":10500},{"d":"2010-02-16","o":2.14,"h":2.24,"l":1.95,"c":2.17,"v":28100},{"d":"2010-02-17","o":2.12,"h":2.33,"l":2.1,"c":2.28,"v":43600},{"d":"2010-02-18","o":2.19,"h":2.32,"l":2.19,"c":2.23,"v":4700},{"d":"2010-02-19","o":2.2,"h":2.2,"l":2.1,"c":2.2,"v":19000},{"d":"2010-02-22","o":2.14,"h":2.5,"l":2.1,"c":2.42,"v":97300},{"d":"2010-02-23","o":2.4,"h":2.5,"l":2.37,"c":2.45,"v":64500},{"d":"2010-02-24","o":2.51,"h":2.52,"l":2.4,"c":2.46,"v":28200},{"d":"2010-02-25","o":2.44,"h":2.52,"l":2.21,"c":2.52,"v":18600},{"d":"2010-02-26","o":2.55,"h":2.55,"l":2.5,"c":2.55,"v":12800},{"d":"2010-03-01","o":2.56,"h":2.64,"l":2.51,"c":2.52,"v":35100},{"d":"2010-03-02","o":2.5,"h":2.58,"l":2.46,"c":2.5,"v":19900},{"d":"2010-03-03","o":2.5,"h":2.5,"l":2.29,"c":2.5,"v":22700},{"d":"2010-03-04","o":2.5,"h":2.52,"l":2.42,"c":2.52,"v":18000},{"d":"2010-03-05","o":2.5,"h":2.51,"l":2.36,"c":2.5,"v":48100},{"d":"2010-03-08","o":2.46,"h":2.46,"l":2.31,"c":2.37,"v":15200},{"d":"2010-03-09","o":2.45,"h":2.45,"l":2.34,"c":2.41,"v":5700},{"d":"2010-03-10","o":2.31,"h":2.45,"l":2.31,"c":2.38,"v":14600},{"d":"2010-03-11","o":2.44,"h":2.48,"l":2.33,"c":2.48,"v":4300},{"d":"2010-03-12","o":2.48,"h":2.53,"l":2.46,"c":2.51,"v":16900},{"d":"2010-03-15","o":2.48,"h":2.5,"l":2.32,"c":2.38,"v":25800},{"d":"2010-03-16","o":2.4,"h":2.49,"l":2.38,"c":2.38,"v":9300},{"d":"2010-03-17","o":2.49,"h":2.49,"l":2.38,"c":2.38,"v":7800},{"d":"2010-03-18","o":2.4,"h":2.42,"l":2.34,"c":2.34,"v":14600},{"d":"2010-03-19","o":2.4,"h":2.43,"l":2.34,"c":2.34,"v":10600},{"d":"2010-03-22","o":2.36,"h":2.41,"l":2.15,"c":2.21,"v":15400},{"d":"2010-03-23","o":2.2,"h":2.32,"l":2.2,"c":2.26,"v":13600},{"d":"2010-03-24","o":2.28,"h":2.4,"l":2.2,"c":2.28,"v":43100},{"d":"2010-03-25","o":2.34,"h":2.43,"l":2.26,"c":2.35,"v":34800},{"d":"2010-03-26","o":2.37,"h":2.37,"l":2.24,"c":2.35,"v":17600},{"d":"2010-03-29","o":2.35,"h":2.41,"l":2.28,"c":2.4,"v":24700},{"d":"2010-03-30","o":2.44,"h":2.82,"l":2.44,"c":2.8,"v":112500},{"d":"2010-03-31","o":2.81,"h":2.81,"l":2.65,"c":2.68,"v":63000},{"d":"2010-04-01","o":2.82,"h":2.9,"l":2.45,"c":2.48,"v":122700},{"d":"2010-04-05","o":2.45,"h":2.53,"l":2.22,"c":2.34,"v":62300},{"d":"2010-04-06","o":2.29,"h":2.48,"l":2.29,"c":2.41,"v":40600},{"d":"2010-04-07","o":2.37,"h":2.49,"l":2.37,"c":2.41,"v":17400},{"d":"2010-04-08","o":2.38,"h":2.45,"l":2.33,"c":2.43,"v":8200},{"d":"2010-04-09","o":2.4,"h":2.41,"l":2.39,"c":2.39,"v":17300},{"d":"2010-04-12","o":2.44,"h":2.45,"l":2.35,"c":2.39,"v":29900},{"d":"2010-04-13","o":2.35,"h":2.37,"l":2.29,"c":2.33,"v":26400},{"d":"2010-04-14","o":2.34,"h":2.49,"l":2.34,"c":2.49,"v":38500},{"d":"2010-04-15","o":2.53,"h":2.87,"l":2.47,"c":2.65,"v":48800},{"d":"2010-04-16","o":2.65,"h":2.69,"l":2.5,"c":2.69,"v":18100},{"d":"2010-04-19","o":2.51,"h":2.6,"l":2.27,"c":2.45,"v":47200},{"d":"2010-04-20","o":2.55,"h":2.55,"l":2.44,"c":2.52,"v":18500},{"d":"2010-04-21","o":2.54,"h":2.75,"l":2.54,"c":2.75,"v":60900},{"d":"2010-04-22","o":2.79,"h":2.79,"l":2.7,"c":2.7,"v":13800},{"d":"2010-04-23","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":12600},{"d":"2010-04-26","o":2.8,"h":3.34,"l":2.69,"c":3.01,"v":78500},{"d":"2010-04-27","o":3.05,"h":3.28,"l":3,"c":3.01,"v":51300},{"d":"2010-04-28","o":3.08,"h":3.1,"l":2.66,"c":3.1,"v":25400},{"d":"2010-04-29","o":3.1,"h":3.14,"l":2.77,"c":2.77,"v":25400},{"d":"2010-04-30","o":2.81,"h":3.09,"l":2.76,"c":2.93,"v":25300},{"d":"2010-05-03","o":2.88,"h":3.01,"l":2.77,"c":3.01,"v":10300},{"d":"2010-05-04","o":2.91,"h":3.06,"l":2.77,"c":2.81,"v":11600},{"d":"2010-05-05","o":2.8,"h":2.9,"l":2.8,"c":2.89,"v":13200},{"d":"2010-05-06","o":2.8,"h":2.93,"l":2.5,"c":2.5,"v":51800},{"d":"2010-05-07","o":2.92,"h":2.92,"l":2.7,"c":2.8,"v":43000},{"d":"2010-05-10","o":3.01,"h":3.01,"l":2.8,"c":2.8,"v":13200},{"d":"2010-05-11","o":2.79,"h":3.05,"l":2.77,"c":2.84,"v":25300},{"d":"2010-05-12","o":2.92,"h":2.94,"l":2.86,"c":2.9,"v":19800},{"d":"2010-05-13","o":2.95,"h":2.95,"l":2.85,"c":2.9,"v":12900},{"d":"2010-05-14","o":2.9,"h":2.9,"l":2.75,"c":2.76,"v":12000},{"d":"2010-05-17","o":2.7,"h":2.95,"l":2.6,"c":2.69,"v":29600},{"d":"2010-05-18","o":2.7,"h":2.7,"l":2.61,"c":2.69,"v":5100},{"d":"2010-05-19","o":2.65,"h":2.65,"l":2.21,"c":2.35,"v":86100},{"d":"2010-05-20","o":2.25,"h":2.36,"l":2.14,"c":2.15,"v":20800},{"d":"2010-05-21","o":2.06,"h":2.32,"l":2.06,"c":2.3,"v":18300},{"d":"2010-05-24","o":2.27,"h":2.38,"l":2.27,"c":2.38,"v":10900},{"d":"2010-05-25","o":2.26,"h":2.38,"l":2.26,"c":2.38,"v":26300},{"d":"2010-05-26","o":2.48,"h":2.49,"l":2.45,"c":2.48,"v":4700},{"d":"2010-05-27","o":2.46,"h":2.48,"l":2.46,"c":2.48,"v":1100},{"d":"2010-05-28","o":2.44,"h":2.44,"l":2.31,"c":2.34,"v":400},{"d":"2010-06-01","o":2.3,"h":2.48,"l":2.15,"c":2.29,"v":14100},{"d":"2010-06-02","o":2.46,"h":2.47,"l":2.26,"c":2.4,"v":4400},{"d":"2010-06-03","o":2.35,"h":2.49,"l":2.25,"c":2.47,"v":30300},{"d":"2010-06-04","o":2.4,"h":2.42,"l":2.36,"c":2.36,"v":1600},{"d":"2010-06-07","o":2.45,"h":2.49,"l":2.2,"c":2.39,"v":17800},{"d":"2010-06-08","o":2.44,"h":2.45,"l":2.23,"c":2.34,"v":7900},{"d":"2010-06-09","o":2.35,"h":2.41,"l":2.33,"c":2.37,"v":16200},{"d":"2010-06-10","o":2.32,"h":2.39,"l":2.26,"c":2.35,"v":20200},{"d":"2010-06-11","o":2.3,"h":2.3,"l":2.19,"c":2.23,"v":14300},{"d":"2010-06-14","o":2.2,"h":2.36,"l":2.2,"c":2.24,"v":10700},{"d":"2010-06-15","o":2.29,"h":2.29,"l":2.15,"c":2.21,"v":8800},{"d":"2010-06-16","o":2.16,"h":2.25,"l":2.13,"c":2.23,"v":13900},{"d":"2010-06-17","o":2.3,"h":2.3,"l":2.15,"c":2.15,"v":27100},{"d":"2010-06-18","o":2.16,"h":2.3,"l":2.15,"c":2.29,"v":26900},{"d":"2010-06-21","o":2.33,"h":2.35,"l":2.19,"c":2.3,"v":22200},{"d":"2010-06-22","o":2.26,"h":2.29,"l":2.26,"c":2.29,"v":10500},{"d":"2010-06-23","o":2.26,"h":2.36,"l":2.25,"c":2.26,"v":4700},{"d":"2010-06-24","o":2.25,"h":2.25,"l":2.22,"c":2.23,"v":18300},{"d":"2010-06-25","o":2.2,"h":2.2,"l":1.83,"c":2.04,"v":43800},{"d":"2010-06-28","o":2.04,"h":2.18,"l":1.93,"c":2.11,"v":35300},{"d":"2010-06-29","o":2.03,"h":2.04,"l":1.94,"c":1.95,"v":8400},{"d":"2010-06-30","o":2,"h":2,"l":1.85,"c":1.9,"v":11600},{"d":"2010-07-01","o":1.83,"h":1.84,"l":1.58,"c":1.67,"v":70700},{"d":"2010-07-02","o":1.63,"h":1.68,"l":1.55,"c":1.55,"v":32600},{"d":"2010-07-06","o":1.55,"h":1.65,"l":1.55,"c":1.62,"v":17500},{"d":"2010-07-07","o":1.62,"h":1.74,"l":1.62,"c":1.65,"v":49500},{"d":"2010-07-08","o":1.65,"h":1.87,"l":1.62,"c":1.7,"v":30600},{"d":"2010-07-09","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":20400},{"d":"2010-07-12","o":1.7,"h":1.7,"l":1.67,"c":1.7,"v":10400},{"d":"2010-07-13","o":1.72,"h":1.8,"l":1.65,"c":1.8,"v":53300},{"d":"2010-07-14","o":1.8,"h":1.83,"l":1.75,"c":1.8,"v":15900},{"d":"2010-07-15","o":1.7,"h":1.8,"l":1.7,"c":1.8,"v":3200},{"d":"2010-07-16","o":1.71,"h":1.71,"l":1.7,"c":1.7,"v":700},{"d":"2010-07-19","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":9300},{"d":"2010-07-20","o":1.62,"h":1.68,"l":1.62,"c":1.66,"v":6600},{"d":"2010-07-21","o":1.68,"h":1.75,"l":1.62,"c":1.73,"v":12800},{"d":"2010-07-22","o":1.69,"h":1.72,"l":1.52,"c":1.6,"v":43100},{"d":"2010-07-23","o":1.64,"h":1.66,"l":1.55,"c":1.63,"v":14500},{"d":"2010-07-26","o":1.71,"h":1.73,"l":1.52,"c":1.58,"v":31400},{"d":"2010-07-27","o":1.58,"h":1.63,"l":1.58,"c":1.58,"v":15000},{"d":"2010-07-28","o":1.58,"h":1.64,"l":1.52,"c":1.56,"v":7600},{"d":"2010-07-29","o":1.52,"h":1.59,"l":1.5,"c":1.52,"v":6200},{"d":"2010-07-30","o":1.51,"h":1.53,"l":1.51,"c":1.52,"v":7800},{"d":"2010-08-02","o":1.59,"h":1.59,"l":1.29,"c":1.3,"v":173500},{"d":"2010-08-03","o":1.33,"h":1.4,"l":1.19,"c":1.31,"v":76800},{"d":"2010-08-04","o":1.31,"h":1.44,"l":1.31,"c":1.39,"v":10200},{"d":"2010-08-05","o":1.38,"h":1.4,"l":1.36,"c":1.36,"v":5000},{"d":"2010-08-06","o":1.36,"h":1.36,"l":1.31,"c":1.31,"v":800},{"d":"2010-08-09","o":1.3,"h":1.33,"l":1.25,"c":1.26,"v":10000},{"d":"2010-08-10","o":1.28,"h":1.32,"l":1.28,"c":1.3,"v":8300},{"d":"2010-08-11","o":1.32,"h":1.32,"l":1.21,"c":1.21,"v":12100},{"d":"2010-08-12","o":1.21,"h":1.29,"l":1.21,"c":1.23,"v":14700},{"d":"2010-08-13","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":17500},{"d":"2010-08-16","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":9900},{"d":"2010-08-17","o":1.24,"h":1.48,"l":1.24,"c":1.42,"v":59700},{"d":"2010-08-18","o":1.4,"h":1.45,"l":1.26,"c":1.41,"v":38300},{"d":"2010-08-19","o":1.39,"h":1.45,"l":1.39,"c":1.42,"v":2400},{"d":"2010-08-20","o":1.27,"h":1.39,"l":1.22,"c":1.27,"v":43100},{"d":"2010-08-23","o":1.27,"h":1.43,"l":1.27,"c":1.35,"v":30400},{"d":"2010-08-24","o":1.35,"h":1.35,"l":1.24,"c":1.25,"v":6200},{"d":"2010-08-25","o":1.23,"h":1.26,"l":1.22,"c":1.22,"v":12500},{"d":"2010-08-26","o":1.22,"h":1.27,"l":1.22,"c":1.23,"v":2600},{"d":"2010-08-27","o":1.23,"h":1.3,"l":1.21,"c":1.21,"v":5600},{"d":"2010-08-30","o":1.21,"h":1.3,"l":1.21,"c":1.22,"v":11500},{"d":"2010-08-31","o":1.19,"h":1.21,"l":1.13,"c":1.2,"v":14100},{"d":"2010-09-01","o":1.2,"h":1.2,"l":1.12,"c":1.2,"v":19800},{"d":"2010-09-02","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":3500},{"d":"2010-09-03","o":1.13,"h":1.28,"l":1.13,"c":1.28,"v":9300},{"d":"2010-09-07","o":1.28,"h":1.33,"l":1.15,"c":1.33,"v":4500},{"d":"2010-09-08","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"2010-09-09","o":1.24,"h":1.33,"l":1.24,"c":1.33,"v":2900},{"d":"2010-09-10","o":1.32,"h":1.39,"l":1.29,"c":1.36,"v":7600},{"d":"2010-09-13","o":1.27,"h":1.27,"l":1.17,"c":1.21,"v":7900},{"d":"2010-09-14","o":1.28,"h":1.32,"l":1.26,"c":1.27,"v":10400},{"d":"2010-09-15","o":1.25,"h":1.25,"l":1.18,"c":1.18,"v":7000},{"d":"2010-09-16","o":1.18,"h":1.29,"l":1.17,"c":1.21,"v":6200},{"d":"2010-09-17","o":1.2,"h":1.3,"l":1.2,"c":1.3,"v":3200},{"d":"2010-09-20","o":1.27,"h":1.38,"l":1.27,"c":1.3,"v":10000},{"d":"2010-09-21","o":1.39,"h":1.58,"l":1.33,"c":1.35,"v":18000},{"d":"2010-09-22","o":1.35,"h":1.35,"l":1.31,"c":1.31,"v":1100},{"d":"2010-09-23","o":1.36,"h":1.36,"l":1.28,"c":1.35,"v":1600},{"d":"2010-09-24","o":1.36,"h":1.36,"l":1.28,"c":1.36,"v":6000},{"d":"2010-09-27","o":1.36,"h":1.4,"l":1.36,"c":1.36,"v":4100},{"d":"2010-09-28","o":1.36,"h":1.36,"l":1.28,"c":1.29,"v":2300},{"d":"2010-09-29","o":1.29,"h":1.6,"l":1.29,"c":1.5,"v":36600},{"d":"2010-09-30","o":1.52,"h":1.75,"l":1.52,"c":1.59,"v":78600},{"d":"2010-10-01","o":1.65,"h":1.75,"l":1.38,"c":1.43,"v":48200},{"d":"2010-10-04","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":5300},{"d":"2010-10-05","o":1.58,"h":1.59,"l":1.31,"c":1.35,"v":23000},{"d":"2010-10-06","o":1.35,"h":1.42,"l":1.33,"c":1.35,"v":7700},{"d":"2010-10-07","o":1.33,"h":1.34,"l":1.32,"c":1.32,"v":7900},{"d":"2010-10-08","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":2600},{"d":"2010-10-11","o":1.33,"h":1.33,"l":1.3,"c":1.3,"v":28600},{"d":"2010-10-12","o":1.3,"h":1.3,"l":1.18,"c":1.22,"v":21400},{"d":"2010-10-13","o":1.22,"h":1.3,"l":1.2,"c":1.2,"v":12000},{"d":"2010-10-14","o":1.22,"h":1.24,"l":1.18,"c":1.19,"v":5600},{"d":"2010-10-15","o":1.19,"h":1.29,"l":1.19,"c":1.25,"v":15900},{"d":"2010-10-18","o":1.28,"h":1.28,"l":1.2,"c":1.23,"v":2000},{"d":"2010-10-19","o":1.21,"h":1.29,"l":1.2,"c":1.2,"v":5500},{"d":"2010-10-20","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":3500},{"d":"2010-10-21","o":1.2,"h":1.28,"l":1.18,"c":1.19,"v":31900},{"d":"2010-10-22","o":1.19,"h":1.22,"l":1.19,"c":1.22,"v":1500},{"d":"2010-10-25","o":1.22,"h":1.25,"l":1.18,"c":1.18,"v":11700},{"d":"2010-10-26","o":1.18,"h":1.39,"l":1.16,"c":1.35,"v":210600},{"d":"2010-10-27","o":1.38,"h":1.38,"l":1.28,"c":1.32,"v":48300},{"d":"2010-10-28","o":1.31,"h":1.34,"l":1.22,"c":1.22,"v":73400},{"d":"2010-10-29","o":1.23,"h":1.29,"l":1.2,"c":1.2,"v":30000},{"d":"2010-11-01","o":1.2,"h":1.25,"l":1.14,"c":1.15,"v":73700},{"d":"2010-11-02","o":1.22,"h":1.22,"l":1.1,"c":1.17,"v":26600},{"d":"2010-11-03","o":1.18,"h":1.18,"l":1.1,"c":1.12,"v":25400},{"d":"2010-11-04","o":1.12,"h":1.19,"l":1.1,"c":1.1,"v":20800},{"d":"2010-11-05","o":1.14,"h":1.19,"l":1.08,"c":1.08,"v":32200},{"d":"2010-11-08","o":1.08,"h":1.22,"l":1.06,"c":1.09,"v":42700},{"d":"2010-11-09","o":1.11,"h":1.14,"l":1.07,"c":1.07,"v":13800},{"d":"2010-11-10","o":1.05,"h":1.07,"l":1,"c":1.04,"v":32100},{"d":"2010-11-11","o":1.04,"h":1.07,"l":0.91,"c":0.99,"v":56200},{"d":"2010-11-12","o":0.99,"h":1,"l":0.92,"c":0.94,"v":52300},{"d":"2010-11-15","o":0.97,"h":1.04,"l":0.95,"c":0.95,"v":27100},{"d":"2010-11-16","o":0.95,"h":1,"l":0.95,"c":0.97,"v":25500},{"d":"2010-11-17","o":1,"h":1.06,"l":1,"c":1,"v":51600},{"d":"2010-11-18","o":1,"h":1.09,"l":1,"c":1,"v":55800},{"d":"2010-11-19","o":1,"h":1.05,"l":0.95,"c":0.95,"v":37400},{"d":"2010-11-22","o":0.95,"h":0.97,"l":0.92,"c":0.93,"v":18500},{"d":"2010-11-23","o":0.92,"h":0.98,"l":0.92,"c":0.93,"v":4600},{"d":"2010-11-24","o":0.92,"h":1,"l":0.92,"c":0.94,"v":20900},{"d":"2010-11-26","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":9700},{"d":"2010-11-29","o":0.97,"h":1,"l":0.95,"c":0.95,"v":21900},{"d":"2010-11-30","o":0.96,"h":0.99,"l":0.93,"c":0.93,"v":18200},{"d":"2010-12-01","o":0.93,"h":1,"l":0.92,"c":0.94,"v":59800},{"d":"2010-12-02","o":0.95,"h":1,"l":0.95,"c":0.95,"v":45600},{"d":"2010-12-03","o":0.95,"h":1.02,"l":0.95,"c":0.96,"v":72600},{"d":"2010-12-06","o":0.97,"h":1.12,"l":0.97,"c":1.11,"v":77300},{"d":"2010-12-07","o":1.13,"h":1.14,"l":1.11,"c":1.12,"v":35100},{"d":"2010-12-08","o":1.06,"h":1.14,"l":1.06,"c":1.11,"v":1900},{"d":"2010-12-09","o":1.11,"h":1.14,"l":1.07,"c":1.07,"v":23000},{"d":"2010-12-10","o":1.13,"h":1.31,"l":1.13,"c":1.28,"v":280400},{"d":"2010-12-13","o":1.29,"h":1.3,"l":1.19,"c":1.2,"v":70200},{"d":"2010-12-14","o":1.35,"h":1.35,"l":1.27,"c":1.29,"v":56700},{"d":"2010-12-15","o":1.35,"h":1.35,"l":1.26,"c":1.26,"v":22600},{"d":"2010-12-16","o":1.26,"h":1.31,"l":1.12,"c":1.16,"v":89600},{"d":"2010-12-17","o":1.32,"h":1.36,"l":1.25,"c":1.27,"v":66400},{"d":"2010-12-20","o":1.29,"h":1.36,"l":1.29,"c":1.31,"v":17400},{"d":"2010-12-21","o":1.29,"h":1.32,"l":1.25,"c":1.27,"v":32600},{"d":"2010-12-22","o":1.25,"h":1.33,"l":1.25,"c":1.3,"v":10500},{"d":"2010-12-23","o":1.3,"h":1.3,"l":1.25,"c":1.29,"v":9500},{"d":"2010-12-27","o":1.26,"h":1.3,"l":1.2,"c":1.3,"v":50700},{"d":"2010-12-28","o":1.32,"h":1.32,"l":1.25,"c":1.3,"v":20500},{"d":"2010-12-29","o":1.25,"h":1.28,"l":1.2,"c":1.26,"v":21600},{"d":"2010-12-30","o":1.23,"h":1.25,"l":1.21,"c":1.25,"v":4800},{"d":"2010-12-31","o":1.22,"h":1.24,"l":1.2,"c":1.2,"v":15500},{"d":"2011-01-03","o":1.2,"h":1.2,"l":1.15,"c":1.18,"v":16900},{"d":"2011-01-04","o":1.18,"h":1.2,"l":1.18,"c":1.18,"v":4600},{"d":"2011-01-05","o":1.19,"h":1.2,"l":1.17,"c":1.17,"v":5200},{"d":"2011-01-06","o":1.25,"h":1.25,"l":1.1,"c":1.2,"v":47600},{"d":"2011-01-07","o":1.16,"h":1.35,"l":1.16,"c":1.3,"v":67200},{"d":"2011-01-10","o":1.33,"h":1.35,"l":1.28,"c":1.32,"v":31900},{"d":"2011-01-11","o":1.3,"h":1.32,"l":1.25,"c":1.25,"v":30500},{"d":"2011-01-12","o":1.26,"h":1.32,"l":1.26,"c":1.32,"v":54700},{"d":"2011-01-13","o":1.35,"h":1.48,"l":1.33,"c":1.36,"v":52300},{"d":"2011-01-14","o":1.39,"h":1.52,"l":1.38,"c":1.38,"v":48300},{"d":"2011-01-18","o":1.39,"h":1.49,"l":1.39,"c":1.4,"v":28500},{"d":"2011-01-19","o":1.43,"h":1.49,"l":1.4,"c":1.4,"v":25100},{"d":"2011-01-20","o":1.4,"h":1.49,"l":1.37,"c":1.37,"v":25300},{"d":"2011-01-21","o":1.36,"h":1.39,"l":1.26,"c":1.36,"v":63700},{"d":"2011-01-24","o":1.35,"h":1.35,"l":1.18,"c":1.31,"v":57800},{"d":"2011-01-25","o":1.31,"h":1.33,"l":1.29,"c":1.31,"v":11100},{"d":"2011-01-26","o":1.31,"h":1.34,"l":1.29,"c":1.3,"v":10200},{"d":"2011-01-27","o":1.33,"h":1.38,"l":1.33,"c":1.38,"v":22300},{"d":"2011-01-28","o":1.39,"h":1.4,"l":1.28,"c":1.28,"v":21000},{"d":"2011-01-31","o":1.27,"h":1.4,"l":1.25,"c":1.31,"v":6600},{"d":"2011-02-01","o":1.33,"h":1.39,"l":1.3,"c":1.3,"v":9400},{"d":"2011-02-02","o":1.32,"h":1.4,"l":1.31,"c":1.4,"v":8500},{"d":"2011-02-03","o":1.33,"h":1.43,"l":1.33,"c":1.39,"v":9700},{"d":"2011-02-04","o":1.33,"h":1.45,"l":1.3,"c":1.45,"v":28600},{"d":"2011-02-07","o":1.46,"h":1.74,"l":1.45,"c":1.66,"v":97400},{"d":"2011-02-08","o":1.67,"h":1.76,"l":1.55,"c":1.65,"v":52900},{"d":"2011-02-09","o":1.7,"h":1.82,"l":1.7,"c":1.77,"v":80800},{"d":"2011-02-10","o":1.7,"h":1.85,"l":1.65,"c":1.66,"v":75900},{"d":"2011-02-11","o":1.65,"h":1.66,"l":1.58,"c":1.6,"v":38600},{"d":"2011-02-14","o":1.57,"h":1.6,"l":1.54,"c":1.54,"v":58200},{"d":"2011-02-15","o":1.56,"h":1.57,"l":1.47,"c":1.47,"v":43000},{"d":"2011-02-16","o":1.46,"h":1.5,"l":1.45,"c":1.46,"v":34300},{"d":"2011-02-17","o":1.45,"h":1.51,"l":1.43,"c":1.47,"v":13800},{"d":"2011-02-18","o":1.47,"h":1.78,"l":1.47,"c":1.56,"v":58900},{"d":"2011-02-22","o":1.58,"h":1.58,"l":1.53,"c":1.57,"v":16700},{"d":"2011-02-23","o":1.57,"h":1.57,"l":1.5,"c":1.51,"v":36500},{"d":"2011-02-24","o":1.51,"h":1.61,"l":1.5,"c":1.54,"v":18500},{"d":"2011-02-25","o":1.54,"h":1.89,"l":1.5,"c":1.79,"v":50600},{"d":"2011-02-28","o":1.83,"h":1.85,"l":1.72,"c":1.79,"v":36400},{"d":"2011-03-01","o":1.76,"h":1.86,"l":1.7,"c":1.73,"v":34100},{"d":"2011-03-02","o":1.67,"h":1.77,"l":1.67,"c":1.74,"v":9600},{"d":"2011-03-03","o":1.8,"h":1.8,"l":1.68,"c":1.78,"v":21700},{"d":"2011-03-04","o":1.78,"h":2.04,"l":1.78,"c":1.9,"v":77900},{"d":"2011-03-07","o":1.81,"h":2.01,"l":1.8,"c":2.01,"v":44100},{"d":"2011-03-08","o":2,"h":2,"l":1.97,"c":2,"v":23800},{"d":"2011-03-09","o":2.05,"h":2.25,"l":1.88,"c":2.03,"v":57200},{"d":"2011-03-10","o":2.21,"h":2.21,"l":2.04,"c":2.07,"v":31200},{"d":"2011-03-11","o":2.05,"h":2.39,"l":2.05,"c":2.17,"v":15200},{"d":"2011-03-14","o":2.11,"h":2.12,"l":1.7,"c":1.81,"v":44600},{"d":"2011-03-15","o":1.65,"h":1.8,"l":1.65,"c":1.75,"v":56500},{"d":"2011-03-16","o":1.58,"h":1.7,"l":1.58,"c":1.69,"v":35500},{"d":"2011-03-17","o":1.69,"h":1.76,"l":1.64,"c":1.68,"v":10100},{"d":"2011-03-18","o":1.65,"h":1.74,"l":1.54,"c":1.66,"v":24700},{"d":"2011-03-21","o":1.67,"h":1.71,"l":1.6,"c":1.61,"v":29300},{"d":"2011-03-22","o":1.66,"h":1.77,"l":1.66,"c":1.77,"v":2800},{"d":"2011-03-23","o":1.8,"h":2.28,"l":1.8,"c":2.02,"v":49300},{"d":"2011-03-24","o":2.03,"h":2.27,"l":2.03,"c":2.18,"v":53900},{"d":"2011-03-25","o":2.22,"h":2.25,"l":2.09,"c":2.18,"v":35000},{"d":"2011-03-28","o":2.18,"h":2.22,"l":2.15,"c":2.15,"v":12000},{"d":"2011-03-29","o":2.2,"h":2.25,"l":2.1,"c":2.1,"v":23000},{"d":"2011-03-30","o":2.15,"h":2.2,"l":2.1,"c":2.12,"v":12700},{"d":"2011-03-31","o":2.19,"h":2.19,"l":2.1,"c":2.1,"v":15500},{"d":"2011-04-01","o":1.99,"h":1.99,"l":1.7,"c":1.88,"v":35800},{"d":"2011-04-04","o":1.84,"h":1.89,"l":1.71,"c":1.72,"v":36200},{"d":"2011-04-05","o":1.71,"h":1.74,"l":1.57,"c":1.58,"v":93100},{"d":"2011-04-06","o":1.65,"h":1.65,"l":1.52,"c":1.55,"v":38400},{"d":"2011-04-07","o":1.55,"h":1.68,"l":1.55,"c":1.61,"v":27600},{"d":"2011-04-08","o":1.65,"h":1.75,"l":1.61,"c":1.63,"v":15400},{"d":"2011-04-11","o":1.65,"h":1.68,"l":1.65,"c":1.68,"v":11700},{"d":"2011-04-12","o":1.68,"h":1.68,"l":1.64,"c":1.64,"v":11000},{"d":"2011-04-13","o":1.63,"h":1.65,"l":1.63,"c":1.65,"v":3900},{"d":"2011-04-14","o":1.6,"h":1.65,"l":1.6,"c":1.65,"v":3200},{"d":"2011-04-15","o":1.64,"h":1.68,"l":1.59,"c":1.65,"v":10800},{"d":"2011-04-18","o":1.63,"h":1.68,"l":1.59,"c":1.59,"v":6100},{"d":"2011-04-19","o":1.68,"h":1.68,"l":1.56,"c":1.59,"v":19500},{"d":"2011-04-20","o":1.59,"h":1.59,"l":1.56,"c":1.59,"v":16000},{"d":"2011-04-21","o":1.59,"h":1.59,"l":1.57,"c":1.58,"v":4200},{"d":"2011-04-25","o":1.57,"h":1.58,"l":1.56,"c":1.58,"v":13100},{"d":"2011-04-26","o":1.57,"h":1.57,"l":1.52,"c":1.52,"v":6700},{"d":"2011-04-27","o":1.54,"h":1.57,"l":1.52,"c":1.52,"v":5600},{"d":"2011-04-28","o":1.52,"h":1.53,"l":1.42,"c":1.42,"v":39000},{"d":"2011-04-29","o":1.41,"h":1.82,"l":1.27,"c":1.46,"v":255000},{"d":"2011-05-02","o":1.49,"h":1.5,"l":1.36,"c":1.36,"v":81000},{"d":"2011-05-03","o":1.49,"h":1.49,"l":1.38,"c":1.38,"v":6400},{"d":"2011-05-04","o":1.4,"h":1.81,"l":1.35,"c":1.54,"v":220800},{"d":"2011-05-05","o":1.5,"h":1.5,"l":1.42,"c":1.47,"v":47800},{"d":"2011-05-06","o":1.44,"h":1.47,"l":1.42,"c":1.45,"v":9800},{"d":"2011-05-09","o":1.45,"h":1.57,"l":1.45,"c":1.57,"v":300},{"d":"2011-05-10","o":1.46,"h":2.08,"l":1.46,"c":1.66,"v":501000},{"d":"2011-05-11","o":1.61,"h":1.73,"l":1.59,"c":1.65,"v":45400},{"d":"2011-05-12","o":1.66,"h":1.67,"l":1.6,"c":1.63,"v":8500},{"d":"2011-05-13","o":1.59,"h":1.63,"l":1.58,"c":1.62,"v":7200},{"d":"2011-05-16","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":9600},{"d":"2011-05-17","o":1.63,"h":1.63,"l":1.54,"c":1.56,"v":4500},{"d":"2011-05-18","o":1.55,"h":1.64,"l":1.55,"c":1.57,"v":28600},{"d":"2011-05-19","o":1.61,"h":1.62,"l":1.55,"c":1.6,"v":4700},{"d":"2011-05-20","o":1.64,"h":1.64,"l":1.56,"c":1.61,"v":7900},{"d":"2011-05-23","o":1.56,"h":1.57,"l":1.55,"c":1.57,"v":10700},{"d":"2011-05-24","o":1.55,"h":1.65,"l":1.5,"c":1.53,"v":32300},{"d":"2011-05-25","o":1.51,"h":1.52,"l":1.48,"c":1.48,"v":22200},{"d":"2011-05-26","o":1.48,"h":1.49,"l":1.45,"c":1.47,"v":14500},{"d":"2011-05-27","o":1.49,"h":1.5,"l":1.49,"c":1.5,"v":3000},{"d":"2011-05-31","o":1.55,"h":1.85,"l":1.41,"c":1.48,"v":466100},{"d":"2011-06-01","o":1.48,"h":1.54,"l":1.48,"c":1.53,"v":1100},{"d":"2011-06-02","o":1.53,"h":1.58,"l":1.5,"c":1.53,"v":6300},{"d":"2011-06-03","o":1.51,"h":1.54,"l":1.44,"c":1.48,"v":2100},{"d":"2011-06-06","o":1.46,"h":1.48,"l":1.37,"c":1.41,"v":10800},{"d":"2011-06-07","o":1.41,"h":1.45,"l":1.39,"c":1.42,"v":2000},{"d":"2011-06-08","o":1.42,"h":1.45,"l":1.36,"c":1.38,"v":3400},{"d":"2011-06-09","o":1.37,"h":1.43,"l":1.27,"c":1.34,"v":15500},{"d":"2011-06-10","o":1.35,"h":1.42,"l":1.35,"c":1.38,"v":3100},{"d":"2011-06-13","o":1.41,"h":1.41,"l":1.24,"c":1.24,"v":34800},{"d":"2011-06-14","o":1.23,"h":1.26,"l":1.15,"c":1.22,"v":20900},{"d":"2011-06-15","o":1.2,"h":1.25,"l":1.2,"c":1.2,"v":13000},{"d":"2011-06-16","o":1.23,"h":1.29,"l":1.15,"c":1.19,"v":12400},{"d":"2011-06-17","o":1.15,"h":1.25,"l":1.15,"c":1.25,"v":13100},{"d":"2011-06-20","o":1.16,"h":1.18,"l":1.15,"c":1.17,"v":3700},{"d":"2011-06-21","o":1.17,"h":1.36,"l":1.13,"c":1.36,"v":14600},{"d":"2011-06-22","o":1.3,"h":1.3,"l":1.26,"c":1.29,"v":400},{"d":"2011-06-23","o":1.29,"h":1.3,"l":1.23,"c":1.3,"v":1200},{"d":"2011-06-24","o":1.34,"h":1.34,"l":1.2,"c":1.3,"v":4300},{"d":"2011-06-27","o":1.3,"h":1.32,"l":1.29,"c":1.32,"v":3900},{"d":"2011-06-28","o":1.31,"h":1.36,"l":1.21,"c":1.27,"v":5200},{"d":"2011-06-29","o":1.27,"h":1.39,"l":1.16,"c":1.28,"v":38200},{"d":"2011-06-30","o":1.26,"h":1.36,"l":1.26,"c":1.34,"v":5500},{"d":"2011-07-01","o":1.35,"h":1.35,"l":1.31,"c":1.34,"v":2600},{"d":"2011-07-05","o":1.35,"h":1.38,"l":1.24,"c":1.24,"v":14200},{"d":"2011-07-06","o":1.28,"h":1.34,"l":1.27,"c":1.28,"v":1200},{"d":"2011-07-07","o":1.27,"h":1.34,"l":1.16,"c":1.28,"v":18000},{"d":"2011-07-08","o":1.3,"h":1.3,"l":1.25,"c":1.25,"v":6200},{"d":"2011-07-11","o":1.29,"h":1.3,"l":1.26,"c":1.3,"v":3100},{"d":"2011-07-12","o":1.25,"h":1.3,"l":1.25,"c":1.26,"v":6700},{"d":"2011-07-13","o":1.26,"h":1.3,"l":1.26,"c":1.29,"v":4600},{"d":"2011-07-14","o":1.29,"h":1.31,"l":1.27,"c":1.27,"v":800},{"d":"2011-07-15","o":1.28,"h":1.36,"l":1.26,"c":1.36,"v":1800},{"d":"2011-07-18","o":1.32,"h":1.44,"l":1.32,"c":1.37,"v":4500},{"d":"2011-07-19","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":4300},{"d":"2011-07-20","o":1.49,"h":1.57,"l":1.45,"c":1.52,"v":32300},{"d":"2011-07-21","o":1.58,"h":1.61,"l":1.55,"c":1.58,"v":10200},{"d":"2011-07-22","o":1.6,"h":1.73,"l":1.45,"c":1.56,"v":39800},{"d":"2011-07-25","o":1.51,"h":1.56,"l":1.5,"c":1.52,"v":8100},{"d":"2011-07-26","o":1.49,"h":1.53,"l":1.49,"c":1.5,"v":8000},{"d":"2011-07-27","o":1.49,"h":1.56,"l":1.49,"c":1.49,"v":800},{"d":"2011-07-28","o":1.5,"h":1.5,"l":1.4,"c":1.45,"v":10200},{"d":"2011-07-29","o":1.42,"h":1.45,"l":1.42,"c":1.45,"v":15700},{"d":"2011-08-01","o":1.39,"h":1.4,"l":1.39,"c":1.4,"v":2300},{"d":"2011-08-02","o":1.34,"h":1.39,"l":1.34,"c":1.36,"v":4600},{"d":"2011-08-03","o":1.36,"h":1.36,"l":1.32,"c":1.33,"v":4400},{"d":"2011-08-04","o":1.32,"h":1.38,"l":1.29,"c":1.38,"v":5100},{"d":"2011-08-05","o":1.35,"h":1.36,"l":1.2,"c":1.36,"v":22400},{"d":"2011-08-08","o":1.3,"h":1.3,"l":1.2,"c":1.3,"v":30300},{"d":"2011-08-09","o":1.3,"h":1.33,"l":1.2,"c":1.25,"v":27700},{"d":"2011-08-10","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":7200},{"d":"2011-08-11","o":1.26,"h":1.32,"l":1.26,"c":1.32,"v":200},{"d":"2011-08-12","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":2000},{"d":"2011-08-15","o":1.3,"h":1.31,"l":1.27,"c":1.27,"v":5800},{"d":"2011-08-16","o":1.27,"h":1.4,"l":1.17,"c":1.21,"v":28900},{"d":"2011-08-17","o":1.21,"h":1.24,"l":1.15,"c":1.2,"v":22100},{"d":"2011-08-18","o":1.14,"h":1.27,"l":1.14,"c":1.19,"v":5900},{"d":"2011-08-19","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":300},{"d":"2011-08-22","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":100},{"d":"2011-08-23","o":1.22,"h":1.22,"l":1.01,"c":1.1,"v":21500},{"d":"2011-08-24","o":1.1,"h":1.19,"l":1.1,"c":1.17,"v":4900},{"d":"2011-08-25","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":4000},{"d":"2011-08-26","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2011-08-29","o":1.17,"h":1.18,"l":1.17,"c":1.18,"v":1300},{"d":"2011-08-30","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":3200},{"d":"2011-08-31","o":1.11,"h":1.12,"l":1.06,"c":1.12,"v":14800},{"d":"2011-09-01","o":1.13,"h":1.25,"l":1.13,"c":1.18,"v":1400},{"d":"2011-09-02","o":1.22,"h":1.23,"l":1.11,"c":1.12,"v":2200},{"d":"2011-09-06","o":1.13,"h":1.16,"l":1.11,"c":1.16,"v":2800},{"d":"2011-09-07","o":1.14,"h":1.21,"l":1.11,"c":1.2,"v":13000},{"d":"2011-09-08","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":1200},{"d":"2011-09-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2011-09-12","o":1.18,"h":1.18,"l":1.07,"c":1.07,"v":4300},{"d":"2011-09-13","o":1.06,"h":1.1,"l":1.06,"c":1.06,"v":3200},{"d":"2011-09-14","o":1.1,"h":1.19,"l":1.03,"c":1.05,"v":93400},{"d":"2011-09-15","o":1.03,"h":1.08,"l":1.03,"c":1.07,"v":5000},{"d":"2011-09-16","o":1.05,"h":1.08,"l":1.05,"c":1.05,"v":2100},{"d":"2011-09-19","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":3100},{"d":"2011-09-20","o":1.05,"h":1.07,"l":1.05,"c":1.07,"v":2800},{"d":"2011-09-21","o":1.06,"h":1.06,"l":0.85,"c":1.01,"v":59200},{"d":"2011-09-22","o":0.94,"h":0.94,"l":0.86,"c":0.93,"v":3800},{"d":"2011-09-23","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":100},{"d":"2011-09-26","o":1,"h":1,"l":0.99,"c":0.99,"v":300},{"d":"2011-09-27","o":0.92,"h":0.92,"l":0.78,"c":0.79,"v":15100},{"d":"2011-09-28","o":0.79,"h":0.82,"l":0.79,"c":0.8,"v":1400},{"d":"2011-09-29","o":0.76,"h":0.9,"l":0.76,"c":0.9,"v":11900},{"d":"2011-09-30","o":0.95,"h":0.97,"l":0.9,"c":0.91,"v":13100},{"d":"2011-10-03","o":0.92,"h":0.92,"l":0.77,"c":0.77,"v":4900},{"d":"2011-10-04","o":0.75,"h":0.8,"l":0.7,"c":0.8,"v":12300},{"d":"2011-10-05","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":1800},{"d":"2011-10-06","o":0.81,"h":1.01,"l":0.81,"c":0.87,"v":5400},{"d":"2011-10-07","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2011-10-10","o":0.95,"h":0.95,"l":0.76,"c":0.8,"v":54400},{"d":"2011-10-11","o":0.73,"h":0.81,"l":0.73,"c":0.81,"v":2800},{"d":"2011-10-12","o":0.81,"h":0.81,"l":0.75,"c":0.81,"v":3600},{"d":"2011-10-13","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1000},{"d":"2011-10-14","o":0.81,"h":0.85,"l":0.75,"c":0.85,"v":17600},{"d":"2011-10-17","o":0.85,"h":0.88,"l":0.83,"c":0.83,"v":6100},{"d":"2011-10-18","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":1600},{"d":"2011-10-19","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2011-10-20","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":29000},{"d":"2011-10-21","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":500},{"d":"2011-10-24","o":0.77,"h":0.84,"l":0.74,"c":0.84,"v":6600},{"d":"2011-10-25","o":0.84,"h":0.91,"l":0.84,"c":0.89,"v":8400},{"d":"2011-10-26","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1000},{"d":"2011-10-27","o":0.89,"h":0.95,"l":0.89,"c":0.95,"v":6000},{"d":"2011-10-28","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":800},{"d":"2011-10-31","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2011-11-01","o":0.89,"h":0.91,"l":0.88,"c":0.91,"v":25700},{"d":"2011-11-02","o":0.95,"h":0.95,"l":0.88,"c":0.88,"v":300},{"d":"2011-11-03","o":0.95,"h":0.95,"l":0.88,"c":0.88,"v":3200},{"d":"2011-11-04","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2011-11-07","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":1000},{"d":"2011-11-08","o":0.92,"h":0.92,"l":0.86,"c":0.86,"v":28800},{"d":"2011-11-09","o":0.78,"h":0.79,"l":0.71,"c":0.78,"v":14000},{"d":"2011-11-10","o":0.9,"h":0.9,"l":0.64,"c":0.7,"v":63200},{"d":"2011-11-11","o":0.73,"h":0.73,"l":0.69,"c":0.69,"v":5200},{"d":"2011-11-14","o":0.7,"h":0.73,"l":0.67,"c":0.67,"v":25100},{"d":"2011-11-15","o":0.71,"h":0.71,"l":0.67,"c":0.7,"v":1200},{"d":"2011-11-16","o":0.69,"h":0.75,"l":0.68,"c":0.68,"v":22400},{"d":"2011-11-17","o":0.67,"h":0.67,"l":0.53,"c":0.66,"v":6600},{"d":"2011-11-18","o":0.68,"h":0.71,"l":0.68,"c":0.7,"v":3500},{"d":"2011-11-21","o":0.57,"h":0.65,"l":0.57,"c":0.6,"v":13700},{"d":"2011-11-22","o":0.56,"h":0.58,"l":0.4,"c":0.5,"v":942600},{"d":"2011-11-23","o":0.46,"h":0.5,"l":0.45,"c":0.5,"v":26100},{"d":"2011-11-25","o":0.48,"h":0.54,"l":0.48,"c":0.5,"v":2300},{"d":"2011-11-28","o":0.56,"h":0.65,"l":0.47,"c":0.55,"v":37400},{"d":"2011-11-29","o":0.65,"h":0.72,"l":0.63,"c":0.72,"v":69500},{"d":"2011-11-30","o":0.72,"h":0.72,"l":0.58,"c":0.69,"v":8200},{"d":"2011-12-01","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":400},{"d":"2011-12-02","o":0.64,"h":0.68,"l":0.59,"c":0.59,"v":18600},{"d":"2011-12-05","o":0.7,"h":0.7,"l":0.65,"c":0.65,"v":9300},{"d":"2011-12-06","o":0.7,"h":0.7,"l":0.61,"c":0.64,"v":28300},{"d":"2011-12-07","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":8000},{"d":"2011-12-08","o":0.55,"h":0.62,"l":0.55,"c":0.55,"v":4200},{"d":"2011-12-09","o":0.51,"h":0.57,"l":0.51,"c":0.57,"v":7500},{"d":"2011-12-12","o":0.52,"h":0.57,"l":0.52,"c":0.57,"v":15200},{"d":"2011-12-13","o":0.68,"h":0.69,"l":0.57,"c":0.69,"v":9400},{"d":"2011-12-14","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":1000},{"d":"2011-12-15","o":0.66,"h":0.67,"l":0.58,"c":0.67,"v":2500},{"d":"2011-12-16","o":0.56,"h":0.61,"l":0.56,"c":0.6,"v":1700},{"d":"2011-12-19","o":0.79,"h":0.79,"l":0.55,"c":0.59,"v":15000},{"d":"2011-12-20","o":0.55,"h":0.66,"l":0.55,"c":0.66,"v":2900},{"d":"2011-12-21","o":0.57,"h":0.65,"l":0.57,"c":0.62,"v":700},{"d":"2011-12-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2800},{"d":"2011-12-23","o":0.61,"h":0.66,"l":0.61,"c":0.66,"v":2700},{"d":"2011-12-27","o":0.6,"h":0.66,"l":0.55,"c":0.59,"v":64100},{"d":"2011-12-28","o":0.59,"h":0.62,"l":0.58,"c":0.6,"v":18300},{"d":"2011-12-29","o":0.62,"h":0.63,"l":0.53,"c":0.63,"v":13300},{"d":"2011-12-30","o":0.6,"h":0.6,"l":0.51,"c":0.52,"v":73200},{"d":"2012-01-03","o":0.65,"h":0.65,"l":0.59,"c":0.59,"v":5600},{"d":"2012-01-04","o":0.62,"h":0.74,"l":0.62,"c":0.74,"v":26000},{"d":"2012-01-05","o":0.91,"h":0.92,"l":0.7,"c":0.76,"v":47400},{"d":"2012-01-06","o":0.73,"h":0.78,"l":0.69,"c":0.73,"v":26300},{"d":"2012-01-09","o":0.66,"h":0.73,"l":0.65,"c":0.73,"v":700},{"d":"2012-01-10","o":0.66,"h":0.79,"l":0.66,"c":0.79,"v":1200},{"d":"2012-01-11","o":0.7,"h":0.78,"l":0.7,"c":0.78,"v":5200},{"d":"2012-01-12","o":0.69,"h":0.78,"l":0.69,"c":0.75,"v":143400},{"d":"2012-01-13","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":1000},{"d":"2012-01-17","o":0.8,"h":0.81,"l":0.78,"c":0.78,"v":21000},{"d":"2012-01-18","o":0.79,"h":0.92,"l":0.78,"c":0.79,"v":23800},{"d":"2012-01-19","o":0.78,"h":0.8,"l":0.78,"c":0.8,"v":1100},{"d":"2012-01-20","o":0.82,"h":0.92,"l":0.82,"c":0.9,"v":13500},{"d":"2012-01-23","o":0.9,"h":0.92,"l":0.77,"c":0.85,"v":31900},{"d":"2012-01-24","o":0.85,"h":0.92,"l":0.85,"c":0.92,"v":14200},{"d":"2012-01-25","o":0.83,"h":0.92,"l":0.83,"c":0.92,"v":1100},{"d":"2012-01-26","o":0.9,"h":0.91,"l":0.77,"c":0.8,"v":36500},{"d":"2012-01-27","o":0.85,"h":0.89,"l":0.85,"c":0.87,"v":2100},{"d":"2012-01-30","o":0.76,"h":0.85,"l":0.76,"c":0.83,"v":3300},{"d":"2012-01-31","o":0.84,"h":0.84,"l":0.7,"c":0.75,"v":22600},{"d":"2012-02-01","o":0.74,"h":0.8,"l":0.72,"c":0.8,"v":12600},{"d":"2012-02-02","o":0.72,"h":0.92,"l":0.72,"c":0.77,"v":4700},{"d":"2012-02-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2012-02-06","o":0.77,"h":0.92,"l":0.77,"c":0.92,"v":23800},{"d":"2012-02-07","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":5400},{"d":"2012-02-08","o":0.91,"h":0.99,"l":0.91,"c":0.98,"v":19900},{"d":"2012-02-09","o":0.99,"h":1,"l":0.76,"c":0.78,"v":41900},{"d":"2012-02-10","o":0.82,"h":0.86,"l":0.78,"c":0.78,"v":2500},{"d":"2012-02-13","o":0.81,"h":0.81,"l":0.77,"c":0.8,"v":9500},{"d":"2012-02-14","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":5000},{"d":"2012-02-15","o":0.84,"h":0.87,"l":0.84,"c":0.87,"v":2800},{"d":"2012-02-16","o":0.9,"h":0.9,"l":0.76,"c":0.87,"v":14500},{"d":"2012-02-17","o":0.86,"h":0.86,"l":0.85,"c":0.86,"v":1200},{"d":"2012-02-21","o":0.86,"h":0.86,"l":0.75,"c":0.83,"v":11500},{"d":"2012-02-22","o":0.8,"h":0.8,"l":0.76,"c":0.76,"v":9600},{"d":"2012-02-23","o":0.74,"h":0.79,"l":0.74,"c":0.78,"v":16500},{"d":"2012-02-24","o":0.8,"h":0.81,"l":0.78,"c":0.78,"v":4200},{"d":"2012-02-27","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":400},{"d":"2012-02-28","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":1000},{"d":"2012-02-29","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":5100},{"d":"2012-03-01","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":10400},{"d":"2012-03-02","o":0.71,"h":0.75,"l":0.69,"c":0.69,"v":51800},{"d":"2012-03-05","o":0.74,"h":0.74,"l":0.7,"c":0.7,"v":11700},{"d":"2012-03-06","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2012-03-07","o":0.73,"h":0.73,"l":0.69,"c":0.7,"v":12900},{"d":"2012-03-08","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2012-03-09","o":0.71,"h":0.73,"l":0.69,"c":0.71,"v":12000},{"d":"2012-03-12","o":0.75,"h":0.75,"l":0.72,"c":0.75,"v":5300},{"d":"2012-03-13","o":0.71,"h":0.87,"l":0.71,"c":0.85,"v":6700},{"d":"2012-03-14","o":0.85,"h":0.87,"l":0.7,"c":0.82,"v":7100},{"d":"2012-03-15","o":0.71,"h":0.8,"l":0.71,"c":0.71,"v":5600},{"d":"2012-03-16","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":1900},{"d":"2012-03-19","o":0.75,"h":0.75,"l":0.72,"c":0.75,"v":4800},{"d":"2012-03-20","o":0.75,"h":0.75,"l":0.71,"c":0.75,"v":7100},{"d":"2012-03-21","o":0.74,"h":0.75,"l":0.71,"c":0.75,"v":1500},{"d":"2012-03-22","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":100},{"d":"2012-03-23","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"2012-03-26","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":1100},{"d":"2012-03-27","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":2100},{"d":"2012-03-28","o":0.73,"h":0.74,"l":0.69,"c":0.74,"v":111600},{"d":"2012-03-29","o":0.78,"h":0.78,"l":0.71,"c":0.78,"v":10400},{"d":"2012-03-30","o":0.74,"h":0.97,"l":0.74,"c":0.97,"v":131500},{"d":"2012-04-02","o":0.97,"h":1.1,"l":0.97,"c":1.01,"v":48900},{"d":"2012-04-03","o":1.01,"h":1.38,"l":1.01,"c":1.24,"v":108000},{"d":"2012-04-04","o":1.29,"h":1.29,"l":1.02,"c":1.06,"v":44100},{"d":"2012-04-05","o":1.07,"h":1.1,"l":1.05,"c":1.05,"v":6400},{"d":"2012-04-09","o":1.06,"h":1.14,"l":1,"c":1.14,"v":9400},{"d":"2012-04-10","o":1.1,"h":1.1,"l":0.98,"c":1.1,"v":35500},{"d":"2012-04-11","o":1.1,"h":1.37,"l":1.1,"c":1.18,"v":65200},{"d":"2012-04-12","o":1.18,"h":1.34,"l":1.17,"c":1.24,"v":23000},{"d":"2012-04-13","o":1.3,"h":1.34,"l":1.25,"c":1.25,"v":30200},{"d":"2012-04-16","o":1.25,"h":1.3,"l":1.25,"c":1.25,"v":22300},{"d":"2012-04-17","o":1.45,"h":1.54,"l":1.28,"c":1.54,"v":71700},{"d":"2012-04-18","o":1.54,"h":1.65,"l":1.45,"c":1.51,"v":50400},{"d":"2012-04-19","o":1.48,"h":1.59,"l":1.48,"c":1.5,"v":13300},{"d":"2012-04-20","o":1.63,"h":1.63,"l":1.47,"c":1.48,"v":31900},{"d":"2012-04-23","o":1.51,"h":1.55,"l":1.38,"c":1.51,"v":29500},{"d":"2012-04-24","o":1.42,"h":1.59,"l":1.42,"c":1.51,"v":14600},{"d":"2012-04-25","o":1.45,"h":1.6,"l":1.45,"c":1.55,"v":13700},{"d":"2012-04-26","o":1.63,"h":1.63,"l":1.45,"c":1.58,"v":4400},{"d":"2012-04-27","o":1.58,"h":1.58,"l":1.48,"c":1.48,"v":12900},{"d":"2012-04-30","o":1.46,"h":1.51,"l":1.43,"c":1.43,"v":5600},{"d":"2012-05-01","o":1.46,"h":1.54,"l":1.43,"c":1.5,"v":23000},{"d":"2012-05-02","o":1.46,"h":1.51,"l":1.45,"c":1.51,"v":3200},{"d":"2012-05-03","o":1.47,"h":1.56,"l":1.47,"c":1.48,"v":900},{"d":"2012-05-04","o":1.45,"h":1.47,"l":1.4,"c":1.4,"v":3800},{"d":"2012-05-07","o":1.41,"h":1.41,"l":1.31,"c":1.4,"v":1700},{"d":"2012-05-08","o":1.31,"h":1.35,"l":1.29,"c":1.35,"v":5600},{"d":"2012-05-09","o":1.29,"h":1.29,"l":1.15,"c":1.19,"v":10000},{"d":"2012-05-10","o":1.25,"h":1.26,"l":1.16,"c":1.16,"v":1900},{"d":"2012-05-11","o":1.15,"h":1.31,"l":1.15,"c":1.3,"v":13300},{"d":"2012-05-14","o":1.27,"h":1.27,"l":1.2,"c":1.21,"v":1900},{"d":"2012-05-15","o":1.2,"h":1.31,"l":1.2,"c":1.2,"v":6500},{"d":"2012-05-16","o":1.2,"h":1.43,"l":1.14,"c":1.2,"v":24200},{"d":"2012-05-17","o":1.15,"h":1.15,"l":1.1,"c":1.13,"v":16000},{"d":"2012-05-18","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":2200},{"d":"2012-05-21","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":3300},{"d":"2012-05-22","o":1.09,"h":1.12,"l":1.09,"c":1.12,"v":2600},{"d":"2012-05-23","o":1.12,"h":1.28,"l":1.1,"c":1.16,"v":6900},{"d":"2012-05-24","o":1.15,"h":1.16,"l":1.09,"c":1.09,"v":10500},{"d":"2012-05-25","o":1.09,"h":1.17,"l":1.05,"c":1.17,"v":7900},{"d":"2012-05-29","o":1.08,"h":1.16,"l":1.05,"c":1.1,"v":12500},{"d":"2012-05-30","o":1.1,"h":1.26,"l":1.1,"c":1.26,"v":10300},{"d":"2012-05-31","o":1.24,"h":1.27,"l":1.15,"c":1.27,"v":2100},{"d":"2012-06-01","o":1.23,"h":1.25,"l":1.15,"c":1.25,"v":3300},{"d":"2012-06-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":2800},{"d":"2012-06-05","o":1.19,"h":1.32,"l":1.19,"c":1.23,"v":14500},{"d":"2012-06-06","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2012-06-07","o":1.2,"h":1.3,"l":1.2,"c":1.2,"v":1300},{"d":"2012-06-08","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":600},{"d":"2012-06-11","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":500},{"d":"2012-06-12","o":1.19,"h":1.24,"l":1.19,"c":1.24,"v":18600},{"d":"2012-06-13","o":1.29,"h":1.34,"l":1.21,"c":1.25,"v":6500},{"d":"2012-06-14","o":1.26,"h":1.32,"l":1.23,"c":1.32,"v":5500},{"d":"2012-06-15","o":1.3,"h":1.3,"l":1.23,"c":1.29,"v":1800},{"d":"2012-06-18","o":1.27,"h":1.27,"l":1.24,"c":1.25,"v":2300},{"d":"2012-06-19","o":1.23,"h":1.25,"l":1.21,"c":1.25,"v":5400},{"d":"2012-06-20","o":1.23,"h":1.27,"l":1.23,"c":1.27,"v":11100},{"d":"2012-06-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":12000},{"d":"2012-06-22","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":4300},{"d":"2012-06-25","o":1.25,"h":1.25,"l":1.19,"c":1.23,"v":11200},{"d":"2012-06-26","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":3700},{"d":"2012-06-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":200},{"d":"2012-06-28","o":1.3,"h":1.3,"l":1.24,"c":1.24,"v":13600},{"d":"2012-06-29","o":1.11,"h":1.34,"l":1.11,"c":1.22,"v":5600},{"d":"2012-07-02","o":1.1,"h":1.27,"l":1.1,"c":1.25,"v":5100},{"d":"2012-07-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1200},{"d":"2012-07-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":3900},{"d":"2012-07-06","o":1.11,"h":1.26,"l":1.11,"c":1.25,"v":8300},{"d":"2012-07-09","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":6800},{"d":"2012-07-10","o":1.31,"h":1.34,"l":1.28,"c":1.28,"v":4200},{"d":"2012-07-11","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2012-07-12","o":1.25,"h":1.34,"l":1.25,"c":1.34,"v":11900},{"d":"2012-07-13","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2012-07-16","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":11400},{"d":"2012-07-17","o":1.22,"h":1.3,"l":1.19,"c":1.21,"v":7800},{"d":"2012-07-18","o":1.22,"h":1.26,"l":1.22,"c":1.26,"v":3500},{"d":"2012-07-19","o":1.26,"h":1.3,"l":1.26,"c":1.29,"v":2800},{"d":"2012-07-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2200},{"d":"2012-07-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2012-07-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2012-07-25","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":100},{"d":"2012-07-26","o":1.2,"h":1.22,"l":1.2,"c":1.2,"v":9600},{"d":"2012-07-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-07-30","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-07-31","o":1.2,"h":1.2,"l":1.16,"c":1.17,"v":600},{"d":"2012-08-01","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":1000},{"d":"2012-08-02","o":1.09,"h":1.1,"l":1.04,"c":1.1,"v":4900},{"d":"2012-08-03","o":1.05,"h":1.05,"l":1,"c":1,"v":10000},{"d":"2012-08-06","o":1,"h":1.06,"l":1,"c":1.06,"v":300},{"d":"2012-08-07","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":10600},{"d":"2012-08-08","o":1.08,"h":1.11,"l":1.05,"c":1.05,"v":1300},{"d":"2012-08-09","o":1.1,"h":1.29,"l":1.1,"c":1.25,"v":8500},{"d":"2012-08-10","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":100},{"d":"2012-08-13","o":1.17,"h":1.25,"l":1.06,"c":1.18,"v":3400},{"d":"2012-08-14","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":10000},{"d":"2012-08-15","o":1.13,"h":1.2,"l":1.09,"c":1.18,"v":4500},{"d":"2012-08-16","o":1.18,"h":1.18,"l":1.1,"c":1.14,"v":4800},{"d":"2012-08-17","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":1500},{"d":"2012-08-20","o":1.05,"h":1.24,"l":1.05,"c":1.24,"v":5500},{"d":"2012-08-21","o":1.11,"h":1.22,"l":1.07,"c":1.11,"v":8000},{"d":"2012-08-22","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2012-08-23","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":1000},{"d":"2012-08-24","o":1.11,"h":1.2,"l":1.1,"c":1.12,"v":6800},{"d":"2012-08-27","o":1.12,"h":1.16,"l":1.11,"c":1.15,"v":2700},{"d":"2012-08-28","o":1.23,"h":1.23,"l":1.15,"c":1.15,"v":1200},{"d":"2012-08-29","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":300},{"d":"2012-08-30","o":1.15,"h":1.17,"l":1.1,"c":1.11,"v":6000},{"d":"2012-08-31","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":1600},{"d":"2012-09-04","o":1.06,"h":1.09,"l":1.05,"c":1.06,"v":6100},{"d":"2012-09-05","o":1.18,"h":1.18,"l":1.08,"c":1.09,"v":2400},{"d":"2012-09-06","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":1800},{"d":"2012-09-07","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":800},{"d":"2012-09-10","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"2012-09-11","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1100},{"d":"2012-09-12","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":800},{"d":"2012-09-13","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":1100},{"d":"2012-09-14","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":300},{"d":"2012-09-17","o":1.13,"h":1.2,"l":1.12,"c":1.12,"v":9000},{"d":"2012-09-18","o":1.11,"h":1.19,"l":1.05,"c":1.1,"v":19300},{"d":"2012-09-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2300},{"d":"2012-09-20","o":1.1,"h":1.2,"l":1.1,"c":1.2,"v":12400},{"d":"2012-09-21","o":1.26,"h":1.28,"l":1.13,"c":1.28,"v":1400},{"d":"2012-09-24","o":1.25,"h":1.25,"l":1.18,"c":1.18,"v":600},{"d":"2012-09-25","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":200},{"d":"2012-09-26","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":200},{"d":"2012-09-27","o":1.11,"h":1.18,"l":1.11,"c":1.14,"v":6300},{"d":"2012-09-28","o":1.13,"h":1.13,"l":1.09,"c":1.09,"v":2100},{"d":"2012-10-01","o":1.1,"h":1.21,"l":1.1,"c":1.2,"v":12700},{"d":"2012-10-02","o":1.2,"h":1.27,"l":1.2,"c":1.21,"v":11600},{"d":"2012-10-03","o":1.2,"h":1.2,"l":1.11,"c":1.12,"v":1500},{"d":"2012-10-04","o":1.15,"h":1.27,"l":1.11,"c":1.11,"v":2300},{"d":"2012-10-05","o":1.24,"h":1.24,"l":1.18,"c":1.22,"v":1200},{"d":"2012-10-08","o":1.22,"h":1.23,"l":1.2,"c":1.22,"v":4800},{"d":"2012-10-09","o":1.15,"h":1.2,"l":1.15,"c":1.2,"v":2800},{"d":"2012-10-10","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":300},{"d":"2012-10-11","o":1.1,"h":1.1,"l":1,"c":1.05,"v":19900},{"d":"2012-10-12","o":1.04,"h":1.05,"l":0.96,"c":1.05,"v":14500},{"d":"2012-10-15","o":1,"h":1,"l":0.92,"c":0.93,"v":30400},{"d":"2012-10-16","o":0.95,"h":0.96,"l":0.93,"c":0.95,"v":18400},{"d":"2012-10-17","o":0.97,"h":1.09,"l":0.97,"c":1.09,"v":6500},{"d":"2012-10-18","o":1.06,"h":1.06,"l":1,"c":1,"v":10200},{"d":"2012-10-19","o":0.97,"h":1,"l":0.97,"c":1,"v":23500},{"d":"2012-10-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2012-10-23","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2012-10-24","o":1.04,"h":1.04,"l":0.97,"c":0.97,"v":1900},{"d":"2012-10-25","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":300},{"d":"2012-10-26","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2012-10-31","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2012-11-01","o":0.92,"h":1,"l":0.91,"c":0.92,"v":10600},{"d":"2012-11-02","o":0.9,"h":1,"l":0.8,"c":0.89,"v":25300},{"d":"2012-11-05","o":0.87,"h":0.88,"l":0.77,"c":0.78,"v":12600},{"d":"2012-11-06","o":0.82,"h":0.92,"l":0.82,"c":0.92,"v":34300},{"d":"2012-11-07","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1300},{"d":"2012-11-08","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"2012-11-09","o":0.95,"h":1.02,"l":0.94,"c":1.02,"v":14000},{"d":"2012-11-12","o":0.96,"h":0.96,"l":0.85,"c":0.88,"v":9000},{"d":"2012-11-13","o":0.91,"h":0.98,"l":0.85,"c":0.85,"v":24900},{"d":"2012-11-14","o":0.86,"h":0.96,"l":0.74,"c":0.76,"v":57000},{"d":"2012-11-15","o":0.66,"h":0.8,"l":0.66,"c":0.76,"v":19300},{"d":"2012-11-16","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":41000},{"d":"2012-11-19","o":0.75,"h":0.75,"l":0.66,"c":0.75,"v":29000},{"d":"2012-11-20","o":0.74,"h":0.79,"l":0.74,"c":0.79,"v":600},{"d":"2012-11-21","o":0.74,"h":0.76,"l":0.73,"c":0.76,"v":6300},{"d":"2012-11-23","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"2012-11-26","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":1900},{"d":"2012-11-27","o":0.8,"h":0.83,"l":0.72,"c":0.77,"v":7400},{"d":"2012-11-28","o":0.8,"h":0.8,"l":0.78,"c":0.8,"v":14800},{"d":"2012-11-29","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2012-11-30","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":5000},{"d":"2012-12-03","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":500},{"d":"2012-12-04","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":6900},{"d":"2012-12-05","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":9700},{"d":"2012-12-06","o":0.79,"h":0.81,"l":0.76,"c":0.81,"v":5900},{"d":"2012-12-07","o":0.75,"h":0.85,"l":0.75,"c":0.85,"v":7000},{"d":"2012-12-10","o":0.85,"h":0.9,"l":0.85,"c":0.9,"v":2600},{"d":"2012-12-11","o":0.85,"h":0.98,"l":0.85,"c":0.98,"v":7000},{"d":"2012-12-12","o":1,"h":1,"l":0.9,"c":0.9,"v":5700},{"d":"2012-12-13","o":0.9,"h":0.94,"l":0.86,"c":0.9,"v":17200},{"d":"2012-12-14","o":0.87,"h":0.92,"l":0.87,"c":0.92,"v":4500},{"d":"2012-12-17","o":0.92,"h":1.04,"l":0.86,"c":0.87,"v":17400},{"d":"2012-12-18","o":0.86,"h":0.88,"l":0.81,"c":0.85,"v":32600},{"d":"2012-12-19","o":1,"h":1.04,"l":0.86,"c":0.88,"v":21600},{"d":"2012-12-20","o":1.04,"h":1.04,"l":0.82,"c":0.9,"v":15900},{"d":"2012-12-21","o":0.81,"h":0.9,"l":0.8,"c":0.8,"v":14100},{"d":"2012-12-24","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":2500},{"d":"2012-12-26","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":3600},{"d":"2012-12-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":200},{"d":"2012-12-28","o":0.83,"h":0.84,"l":0.8,"c":0.8,"v":8400},{"d":"2012-12-31","o":1.05,"h":1.05,"l":0.8,"c":0.85,"v":24800},{"d":"2013-01-02","o":0.87,"h":0.87,"l":0.81,"c":0.84,"v":2800},{"d":"2013-01-03","o":0.86,"h":0.88,"l":0.86,"c":0.87,"v":1700},{"d":"2013-01-04","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":2200},{"d":"2013-01-07","o":0.89,"h":1.02,"l":0.86,"c":1.02,"v":22500},{"d":"2013-01-08","o":1,"h":1,"l":0.95,"c":0.95,"v":5000},{"d":"2013-01-09","o":0.86,"h":1.05,"l":0.86,"c":1.05,"v":24900},{"d":"2013-01-10","o":0.97,"h":1.11,"l":0.85,"c":0.89,"v":74100},{"d":"2013-01-11","o":0.93,"h":1,"l":0.85,"c":0.85,"v":16300},{"d":"2013-01-14","o":0.94,"h":0.96,"l":0.88,"c":0.96,"v":3200},{"d":"2013-01-15","o":0.92,"h":0.95,"l":0.92,"c":0.95,"v":600},{"d":"2013-01-16","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":300},{"d":"2013-01-17","o":0.89,"h":0.99,"l":0.88,"c":0.98,"v":13000},{"d":"2013-01-18","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"2013-01-22","o":0.92,"h":0.97,"l":0.88,"c":0.88,"v":8400},{"d":"2013-01-23","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2013-01-24","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2013-01-25","o":0.89,"h":0.97,"l":0.89,"c":0.89,"v":3500},{"d":"2013-01-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":200},{"d":"2013-01-29","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":12400},{"d":"2013-01-30","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":6300},{"d":"2013-01-31","o":0.96,"h":0.96,"l":0.89,"c":0.89,"v":4400},{"d":"2013-02-01","o":0.93,"h":0.95,"l":0.89,"c":0.92,"v":7100},{"d":"2013-02-04","o":0.94,"h":0.94,"l":0.89,"c":0.93,"v":5400},{"d":"2013-02-05","o":0.93,"h":1,"l":0.91,"c":0.92,"v":9600},{"d":"2013-02-06","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":7600},{"d":"2013-02-07","o":0.89,"h":0.98,"l":0.89,"c":0.98,"v":1100},{"d":"2013-02-08","o":0.99,"h":1,"l":0.97,"c":0.99,"v":12200},{"d":"2013-02-11","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":700},{"d":"2013-02-12","o":0.99,"h":1.01,"l":0.98,"c":1,"v":27600},{"d":"2013-02-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2013-02-14","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":300},{"d":"2013-02-15","o":0.9,"h":0.91,"l":0.88,"c":0.88,"v":4200},{"d":"2013-02-19","o":0.9,"h":0.98,"l":0.9,"c":0.98,"v":1700},{"d":"2013-02-20","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"2013-02-21","o":0.9,"h":0.98,"l":0.9,"c":0.98,"v":200},{"d":"2013-02-22","o":0.95,"h":0.95,"l":0.88,"c":0.88,"v":1600},{"d":"2013-02-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":100},{"d":"2013-02-26","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":400},{"d":"2013-02-27","o":0.9,"h":0.9,"l":0.85,"c":0.86,"v":5900},{"d":"2013-02-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1600},{"d":"2013-03-01","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":100},{"d":"2013-03-04","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":200},{"d":"2013-03-05","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":900},{"d":"2013-03-06","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":9800},{"d":"2013-03-07","o":0.84,"h":0.86,"l":0.83,"c":0.83,"v":2200},{"d":"2013-03-08","o":0.83,"h":0.87,"l":0.83,"c":0.85,"v":8400},{"d":"2013-03-11","o":0.98,"h":0.98,"l":0.8,"c":0.8,"v":11200},{"d":"2013-03-12","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":800},{"d":"2013-03-13","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":1000},{"d":"2013-03-14","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":4400},{"d":"2013-03-15","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":5100},{"d":"2013-03-18","o":0.89,"h":0.98,"l":0.72,"c":0.76,"v":13300},{"d":"2013-03-19","o":0.85,"h":1,"l":0.85,"c":0.98,"v":58700},{"d":"2013-03-20","o":1.01,"h":1.15,"l":1.01,"c":1.09,"v":81700},{"d":"2013-03-21","o":1.12,"h":1.16,"l":1.02,"c":1.04,"v":21000},{"d":"2013-03-22","o":1.1,"h":1.11,"l":1.03,"c":1.05,"v":14700},{"d":"2013-03-25","o":1.12,"h":1.13,"l":1.02,"c":1.13,"v":30500},{"d":"2013-03-26","o":1.13,"h":1.15,"l":1.1,"c":1.15,"v":6000},{"d":"2013-03-27","o":1.15,"h":1.18,"l":1.12,"c":1.12,"v":12500},{"d":"2013-03-28","o":1.15,"h":1.15,"l":1.1,"c":1.12,"v":6500},{"d":"2013-04-01","o":1.12,"h":1.15,"l":1.1,"c":1.1,"v":16600},{"d":"2013-04-02","o":1.12,"h":1.14,"l":1.1,"c":1.12,"v":7700},{"d":"2013-04-03","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":9000},{"d":"2013-04-04","o":1.09,"h":1.09,"l":1.07,"c":1.07,"v":1100},{"d":"2013-04-05","o":1.08,"h":1.08,"l":1.05,"c":1.08,"v":13300},{"d":"2013-04-08","o":1.08,"h":1.11,"l":1.05,"c":1.05,"v":22200},{"d":"2013-04-09","o":1.05,"h":1.17,"l":0.99,"c":0.99,"v":27200},{"d":"2013-04-10","o":1.02,"h":1.05,"l":0.99,"c":0.99,"v":10400},{"d":"2013-04-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":5000},{"d":"2013-04-12","o":0.99,"h":1.09,"l":0.99,"c":1.09,"v":3200},{"d":"2013-04-15","o":1.09,"h":1.09,"l":1.05,"c":1.08,"v":7100},{"d":"2013-04-16","o":1.06,"h":1.1,"l":1.06,"c":1.09,"v":7400},{"d":"2013-04-17","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":200},{"d":"2013-04-18","o":1.05,"h":1.05,"l":0.99,"c":1,"v":16200},{"d":"2013-04-19","o":1,"h":1.01,"l":1,"c":1.01,"v":1300},{"d":"2013-04-22","o":1.03,"h":1.1,"l":1.03,"c":1.05,"v":10600},{"d":"2013-04-23","o":1.06,"h":1.1,"l":1.03,"c":1.06,"v":10400},{"d":"2013-04-24","o":1.06,"h":1.06,"l":0.99,"c":0.99,"v":19500},{"d":"2013-04-25","o":0.99,"h":1.09,"l":0.99,"c":1.09,"v":7700},{"d":"2013-04-26","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":6200},{"d":"2013-04-29","o":1.07,"h":1.1,"l":1.01,"c":1.01,"v":12200},{"d":"2013-04-30","o":1,"h":1.09,"l":0.97,"c":0.97,"v":3100},{"d":"2013-05-01","o":0.97,"h":0.97,"l":0.88,"c":0.91,"v":6600},{"d":"2013-05-02","o":0.91,"h":1.09,"l":0.91,"c":0.93,"v":13800},{"d":"2013-05-03","o":1.01,"h":1.1,"l":1.01,"c":1.01,"v":2000},{"d":"2013-05-06","o":1.05,"h":1.1,"l":1.05,"c":1.08,"v":37600},{"d":"2013-05-07","o":1.08,"h":1.08,"l":1.05,"c":1.07,"v":17300},{"d":"2013-05-08","o":1.08,"h":1.08,"l":1.05,"c":1.08,"v":20400},{"d":"2013-05-09","o":1.08,"h":1.1,"l":1.07,"c":1.09,"v":2700},{"d":"2013-05-10","o":1.1,"h":1.19,"l":1.1,"c":1.17,"v":28600},{"d":"2013-05-13","o":1.18,"h":1.2,"l":1.16,"c":1.2,"v":8600},{"d":"2013-05-14","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":10800},{"d":"2013-05-15","o":1.25,"h":1.5,"l":1.25,"c":1.4,"v":49000},{"d":"2013-05-16","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2013-05-17","o":1.47,"h":1.47,"l":1.18,"c":1.22,"v":3300},{"d":"2013-05-20","o":1.22,"h":1.4,"l":1.22,"c":1.32,"v":24600},{"d":"2013-05-21","o":1.28,"h":1.29,"l":1.27,"c":1.29,"v":300},{"d":"2013-05-22","o":1.29,"h":1.31,"l":1.27,"c":1.27,"v":7100},{"d":"2013-05-23","o":1.27,"h":1.4,"l":1.22,"c":1.39,"v":10500},{"d":"2013-05-24","o":1.37,"h":1.42,"l":1.31,"c":1.4,"v":3000},{"d":"2013-05-28","o":1.4,"h":1.4,"l":1.39,"c":1.4,"v":20200},{"d":"2013-05-29","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2013-05-30","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":1000},{"d":"2013-05-31","o":1.26,"h":1.45,"l":1.26,"c":1.44,"v":7300},{"d":"2013-06-03","o":1.47,"h":1.47,"l":1.31,"c":1.31,"v":10000},{"d":"2013-06-04","o":1.35,"h":1.39,"l":1.28,"c":1.28,"v":20100},{"d":"2013-06-05","o":1.27,"h":1.3,"l":1.25,"c":1.3,"v":9800},{"d":"2013-06-06","o":1.25,"h":1.3,"l":1.25,"c":1.3,"v":6200},{"d":"2013-06-07","o":1.29,"h":1.39,"l":1.29,"c":1.39,"v":11600},{"d":"2013-06-10","o":1.45,"h":1.45,"l":1.26,"c":1.4,"v":29900},{"d":"2013-06-11","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":1800},{"d":"2013-06-12","o":1.4,"h":1.4,"l":1.24,"c":1.4,"v":5800},{"d":"2013-06-13","o":1.32,"h":1.37,"l":1.32,"c":1.37,"v":600},{"d":"2013-06-14","o":1.32,"h":1.4,"l":1.32,"c":1.37,"v":7800},{"d":"2013-06-17","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":14500},{"d":"2013-06-18","o":1.31,"h":1.37,"l":1.31,"c":1.33,"v":2100},{"d":"2013-06-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2013-06-20","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1300},{"d":"2013-06-21","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":2000},{"d":"2013-06-24","o":1.3,"h":1.35,"l":1.27,"c":1.3,"v":14500},{"d":"2013-06-25","o":1.31,"h":1.37,"l":1.27,"c":1.28,"v":2300},{"d":"2013-06-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":200},{"d":"2013-06-27","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2013-06-28","o":1.33,"h":1.37,"l":1.33,"c":1.37,"v":2100},{"d":"2013-07-01","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":200},{"d":"2013-07-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":3200},{"d":"2013-07-03","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":500},{"d":"2013-07-05","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":100},{"d":"2013-07-08","o":1.39,"h":1.39,"l":1.34,"c":1.34,"v":1400},{"d":"2013-07-09","o":1.36,"h":1.61,"l":1.36,"c":1.52,"v":130400},{"d":"2013-07-10","o":1.62,"h":1.75,"l":1.57,"c":1.74,"v":80400},{"d":"2013-07-11","o":1.75,"h":1.89,"l":1.73,"c":1.86,"v":69000},{"d":"2013-07-12","o":1.89,"h":2.01,"l":1.81,"c":1.97,"v":53700},{"d":"2013-07-15","o":1.92,"h":2.01,"l":1.76,"c":1.85,"v":73100},{"d":"2013-07-16","o":2.05,"h":2.05,"l":1.88,"c":1.9,"v":24100},{"d":"2013-07-17","o":1.9,"h":1.9,"l":1.76,"c":1.77,"v":17000},{"d":"2013-07-18","o":1.75,"h":1.95,"l":1.75,"c":1.9,"v":23400},{"d":"2013-07-19","o":1.7,"h":1.8,"l":1.65,"c":1.7,"v":44700},{"d":"2013-07-22","o":1.7,"h":1.7,"l":1.5,"c":1.5,"v":39000},{"d":"2013-07-23","o":1.5,"h":1.63,"l":1.38,"c":1.46,"v":41000},{"d":"2013-07-24","o":1.47,"h":1.47,"l":1.28,"c":1.41,"v":22100},{"d":"2013-07-25","o":1.29,"h":1.36,"l":1.29,"c":1.36,"v":14600},{"d":"2013-07-26","o":1.4,"h":1.58,"l":1.4,"c":1.52,"v":31000},{"d":"2013-07-29","o":1.52,"h":1.55,"l":1.5,"c":1.5,"v":12700},{"d":"2013-07-30","o":1.52,"h":1.54,"l":1.52,"c":1.52,"v":6800},{"d":"2013-07-31","o":1.68,"h":1.68,"l":1.54,"c":1.54,"v":11000},{"d":"2013-08-01","o":1.58,"h":1.63,"l":1.46,"c":1.54,"v":18000},{"d":"2013-08-02","o":1.54,"h":1.64,"l":1.54,"c":1.55,"v":9100},{"d":"2013-08-05","o":1.57,"h":1.63,"l":1.54,"c":1.54,"v":7400},{"d":"2013-08-06","o":1.58,"h":1.63,"l":1.57,"c":1.63,"v":10500},{"d":"2013-08-07","o":1.63,"h":1.65,"l":1.62,"c":1.63,"v":7400},{"d":"2013-08-08","o":1.64,"h":1.79,"l":1.58,"c":1.67,"v":17000},{"d":"2013-08-09","o":1.69,"h":1.77,"l":1.69,"c":1.72,"v":10200},{"d":"2013-08-12","o":1.76,"h":1.9,"l":1.7,"c":1.73,"v":62300},{"d":"2013-08-13","o":1.79,"h":1.9,"l":1.7,"c":1.7,"v":21800},{"d":"2013-08-14","o":1.73,"h":1.85,"l":1.73,"c":1.8,"v":15700},{"d":"2013-08-15","o":1.78,"h":1.78,"l":1.71,"c":1.73,"v":6600},{"d":"2013-08-16","o":1.77,"h":1.8,"l":1.77,"c":1.77,"v":6700},{"d":"2013-08-19","o":1.7,"h":1.85,"l":1.7,"c":1.85,"v":900},{"d":"2013-08-20","o":1.78,"h":1.78,"l":1.71,"c":1.75,"v":3900},{"d":"2013-08-21","o":1.76,"h":1.78,"l":1.73,"c":1.73,"v":11200},{"d":"2013-08-22","o":1.71,"h":1.73,"l":1.7,"c":1.73,"v":4300},{"d":"2013-08-23","o":1.71,"h":1.71,"l":1.61,"c":1.69,"v":8200},{"d":"2013-08-26","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2013-08-27","o":1.68,"h":1.69,"l":1.68,"c":1.69,"v":2300},{"d":"2013-08-28","o":1.69,"h":1.69,"l":1.67,"c":1.68,"v":4500},{"d":"2013-08-29","o":1.66,"h":1.67,"l":1.56,"c":1.67,"v":22100},{"d":"2013-08-30","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":1000},{"d":"2013-09-03","o":1.56,"h":1.57,"l":1.46,"c":1.51,"v":10500},{"d":"2013-09-04","o":1.56,"h":1.68,"l":1.56,"c":1.63,"v":3000},{"d":"2013-09-05","o":1.65,"h":1.68,"l":1.57,"c":1.64,"v":2600},{"d":"2013-09-06","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":200},{"d":"2013-09-09","o":1.64,"h":1.65,"l":1.61,"c":1.61,"v":7300},{"d":"2013-09-10","o":1.64,"h":1.87,"l":1.64,"c":1.85,"v":54900},{"d":"2013-09-11","o":1.75,"h":1.84,"l":1.74,"c":1.74,"v":22500},{"d":"2013-09-12","o":1.83,"h":1.84,"l":1.82,"c":1.83,"v":2300},{"d":"2013-09-13","o":1.79,"h":1.84,"l":1.73,"c":1.73,"v":4800},{"d":"2013-09-16","o":1.74,"h":1.87,"l":1.74,"c":1.8,"v":14500},{"d":"2013-09-17","o":1.8,"h":1.8,"l":1.72,"c":1.72,"v":12600},{"d":"2013-09-18","o":1.72,"h":1.79,"l":1.65,"c":1.76,"v":8800},{"d":"2013-09-19","o":1.68,"h":1.8,"l":1.68,"c":1.8,"v":15700},{"d":"2013-09-20","o":1.8,"h":2,"l":1.73,"c":1.73,"v":34600},{"d":"2013-09-23","o":1.76,"h":1.79,"l":1.71,"c":1.79,"v":11500},{"d":"2013-09-24","o":1.71,"h":1.79,"l":1.69,"c":1.7,"v":6800},{"d":"2013-09-25","o":1.77,"h":2,"l":1.74,"c":1.95,"v":20300},{"d":"2013-09-26","o":2,"h":2,"l":1.91,"c":1.91,"v":29900},{"d":"2013-09-27","o":2.13,"h":2.7,"l":2.01,"c":2.26,"v":202900},{"d":"2013-09-30","o":2.34,"h":2.59,"l":2.26,"c":2.38,"v":74400},{"d":"2013-10-01","o":2.58,"h":2.58,"l":2.45,"c":2.5,"v":53500},{"d":"2013-10-02","o":2.59,"h":3.45,"l":2.4,"c":3.4,"v":354200},{"d":"2013-10-03","o":3.3,"h":3.59,"l":3.09,"c":3.23,"v":309000},{"d":"2013-10-04","o":3.29,"h":3.45,"l":2.85,"c":3.07,"v":169400},{"d":"2013-10-07","o":3.07,"h":3.07,"l":2.4,"c":2.5,"v":161100},{"d":"2013-10-08","o":2.5,"h":2.5,"l":2.25,"c":2.3,"v":69600},{"d":"2013-10-09","o":2.29,"h":2.58,"l":2.26,"c":2.45,"v":43500},{"d":"2013-10-10","o":2.45,"h":2.71,"l":2.41,"c":2.58,"v":91100},{"d":"2013-10-11","o":2.56,"h":2.65,"l":2.43,"c":2.54,"v":20400},{"d":"2013-10-14","o":2.46,"h":2.55,"l":2.42,"c":2.42,"v":22500},{"d":"2013-10-15","o":2.38,"h":2.5,"l":2.37,"c":2.37,"v":30900},{"d":"2013-10-16","o":2.37,"h":2.72,"l":2.37,"c":2.71,"v":43300},{"d":"2013-10-17","o":2.72,"h":2.9,"l":2.62,"c":2.85,"v":33500},{"d":"2013-10-18","o":2.78,"h":2.9,"l":2.67,"c":2.83,"v":30500},{"d":"2013-10-21","o":2.64,"h":2.82,"l":2.6,"c":2.79,"v":21200},{"d":"2013-10-22","o":2.86,"h":2.87,"l":2.62,"c":2.68,"v":31900},{"d":"2013-10-23","o":2.75,"h":2.81,"l":2.6,"c":2.62,"v":37200},{"d":"2013-10-24","o":2.62,"h":2.74,"l":2.62,"c":2.69,"v":5900},{"d":"2013-10-25","o":2.75,"h":2.76,"l":2.67,"c":2.7,"v":23200},{"d":"2013-10-28","o":2.65,"h":2.7,"l":2.62,"c":2.62,"v":24300},{"d":"2013-10-29","o":2.6,"h":2.74,"l":2.6,"c":2.6,"v":13500},{"d":"2013-10-30","o":2.6,"h":2.69,"l":2.6,"c":2.61,"v":5300},{"d":"2013-10-31","o":2.59,"h":2.59,"l":2.55,"c":2.55,"v":22300},{"d":"2013-11-01","o":2.55,"h":2.69,"l":2.55,"c":2.56,"v":12000},{"d":"2013-11-04","o":2.6,"h":2.67,"l":2.56,"c":2.56,"v":13700},{"d":"2013-11-05","o":2.56,"h":2.6,"l":2.5,"c":2.56,"v":21400},{"d":"2013-11-06","o":2.52,"h":2.59,"l":2.45,"c":2.45,"v":32700},{"d":"2013-11-07","o":2.5,"h":2.5,"l":2.28,"c":2.34,"v":40400},{"d":"2013-11-08","o":2.34,"h":2.49,"l":2.27,"c":2.41,"v":29400},{"d":"2013-11-11","o":2.36,"h":2.36,"l":2.25,"c":2.25,"v":20400},{"d":"2013-11-12","o":2.28,"h":2.33,"l":2.22,"c":2.23,"v":22200},{"d":"2013-11-13","o":2.22,"h":2.32,"l":2.22,"c":2.3,"v":2000},{"d":"2013-11-14","o":2.25,"h":2.34,"l":2.25,"c":2.32,"v":3000},{"d":"2013-11-15","o":2.25,"h":2.49,"l":2.25,"c":2.49,"v":6100},{"d":"2013-11-18","o":2.5,"h":2.71,"l":2.4,"c":2.61,"v":18000},{"d":"2013-11-19","o":2.7,"h":2.85,"l":2.58,"c":2.66,"v":49400},{"d":"2013-11-20","o":2.65,"h":2.85,"l":2.58,"c":2.81,"v":42900},{"d":"2013-11-21","o":2.79,"h":2.83,"l":2.38,"c":2.61,"v":60000},{"d":"2013-11-22","o":2.52,"h":2.68,"l":2.44,"c":2.46,"v":41500},{"d":"2013-11-25","o":2.53,"h":2.75,"l":2.45,"c":2.54,"v":53000},{"d":"2013-11-26","o":2.51,"h":2.6,"l":2.41,"c":2.47,"v":36100},{"d":"2013-11-27","o":2.5,"h":2.95,"l":2.44,"c":2.85,"v":199800},{"d":"2013-11-29","o":2.85,"h":2.95,"l":2.7,"c":2.83,"v":47800},{"d":"2013-12-02","o":2.89,"h":2.95,"l":2.75,"c":2.8,"v":57000},{"d":"2013-12-03","o":2.75,"h":2.88,"l":2.74,"c":2.85,"v":49900},{"d":"2013-12-04","o":2.85,"h":3.1,"l":2.7,"c":2.8,"v":86300},{"d":"2013-12-05","o":2.86,"h":2.92,"l":2.8,"c":2.8,"v":27500},{"d":"2013-12-06","o":2.86,"h":2.98,"l":2.81,"c":2.91,"v":78100},{"d":"2013-12-09","o":2.92,"h":3.1,"l":2.85,"c":3.05,"v":50300},{"d":"2013-12-10","o":3.03,"h":3.48,"l":3.02,"c":3.33,"v":185300},{"d":"2013-12-11","o":3.22,"h":3.46,"l":2.73,"c":2.78,"v":138600},{"d":"2013-12-12","o":2.73,"h":2.83,"l":2.6,"c":2.6,"v":30000},{"d":"2013-12-13","o":2.55,"h":2.95,"l":2.55,"c":2.76,"v":34000},{"d":"2013-12-16","o":2.85,"h":2.88,"l":2.76,"c":2.77,"v":19600},{"d":"2013-12-17","o":2.84,"h":2.98,"l":2.8,"c":2.85,"v":19400},{"d":"2013-12-18","o":3.01,"h":3.01,"l":2.66,"c":2.74,"v":22200},{"d":"2013-12-19","o":2.73,"h":2.81,"l":2.6,"c":2.78,"v":22100},{"d":"2013-12-20","o":2.78,"h":2.84,"l":2.67,"c":2.67,"v":14300},{"d":"2013-12-23","o":2.64,"h":2.75,"l":2.63,"c":2.7,"v":29300},{"d":"2013-12-24","o":2.77,"h":2.83,"l":2.69,"c":2.69,"v":2400},{"d":"2013-12-26","o":2.65,"h":2.77,"l":2.65,"c":2.74,"v":14700},{"d":"2013-12-27","o":2.77,"h":2.89,"l":2.77,"c":2.85,"v":20200},{"d":"2013-12-30","o":2.8,"h":3.1,"l":2.8,"c":2.93,"v":43100},{"d":"2013-12-31","o":2.98,"h":3.1,"l":2.85,"c":3.09,"v":39600},{"d":"2014-01-02","o":3.06,"h":3.35,"l":3,"c":3.15,"v":74300},{"d":"2014-01-03","o":3.11,"h":3.11,"l":2.94,"c":3.06,"v":20500},{"d":"2014-01-06","o":2.99,"h":3.14,"l":2.9,"c":3.08,"v":98900},{"d":"2014-01-07","o":3.11,"h":3.14,"l":2.87,"c":2.88,"v":22200},{"d":"2014-01-08","o":2.86,"h":3.05,"l":2.55,"c":2.86,"v":36300},{"d":"2014-01-09","o":2.78,"h":3.29,"l":2.69,"c":3.13,"v":117300},{"d":"2014-01-10","o":3.29,"h":3.36,"l":2.81,"c":2.94,"v":125400},{"d":"2014-01-13","o":2.77,"h":3.07,"l":2.77,"c":2.97,"v":5400},{"d":"2014-01-14","o":3.01,"h":3.01,"l":2.65,"c":2.79,"v":25900},{"d":"2014-01-15","o":2.77,"h":2.8,"l":2.66,"c":2.79,"v":13000},{"d":"2014-01-16","o":2.79,"h":2.84,"l":2.77,"c":2.79,"v":7300},{"d":"2014-01-17","o":2.75,"h":2.83,"l":2.75,"c":2.78,"v":10100},{"d":"2014-01-21","o":2.75,"h":2.8,"l":2.7,"c":2.71,"v":24400},{"d":"2014-01-22","o":2.77,"h":2.78,"l":2.71,"c":2.72,"v":10900},{"d":"2014-01-23","o":2.7,"h":2.79,"l":2.7,"c":2.77,"v":9100},{"d":"2014-01-24","o":2.75,"h":2.95,"l":2.75,"c":2.75,"v":25400},{"d":"2014-01-27","o":2.74,"h":2.74,"l":2.65,"c":2.65,"v":15300},{"d":"2014-01-28","o":2.66,"h":2.74,"l":2.66,"c":2.66,"v":1400},{"d":"2014-01-29","o":2.65,"h":2.69,"l":2.6,"c":2.61,"v":20900},{"d":"2014-01-30","o":2.6,"h":2.63,"l":2.55,"c":2.6,"v":21200},{"d":"2014-01-31","o":2.62,"h":2.62,"l":2.51,"c":2.51,"v":8100},{"d":"2014-02-03","o":2.6,"h":2.6,"l":2.5,"c":2.5,"v":10000},{"d":"2014-02-04","o":2.5,"h":2.53,"l":2.34,"c":2.44,"v":29500},{"d":"2014-02-05","o":2.46,"h":2.47,"l":2.3,"c":2.3,"v":24700},{"d":"2014-02-06","o":2.28,"h":2.33,"l":2.23,"c":2.31,"v":40600},{"d":"2014-02-07","o":2.3,"h":2.36,"l":2.3,"c":2.34,"v":17700},{"d":"2014-02-10","o":2.37,"h":2.42,"l":2.37,"c":2.42,"v":25000},{"d":"2014-02-11","o":2.28,"h":2.5,"l":2.28,"c":2.48,"v":18500},{"d":"2014-02-12","o":2.5,"h":2.5,"l":2.46,"c":2.5,"v":13500},{"d":"2014-02-13","o":2.47,"h":2.49,"l":2.45,"c":2.45,"v":4600},{"d":"2014-02-14","o":2.44,"h":2.6,"l":2.42,"c":2.51,"v":18400},{"d":"2014-02-18","o":2.5,"h":2.64,"l":2.49,"c":2.64,"v":35300},{"d":"2014-02-19","o":2.57,"h":2.83,"l":2.51,"c":2.56,"v":57900},{"d":"2014-02-20","o":2.59,"h":2.59,"l":2.5,"c":2.51,"v":10600},{"d":"2014-02-21","o":2.46,"h":2.7,"l":2.41,"c":2.48,"v":10800},{"d":"2014-02-24","o":2.41,"h":2.51,"l":2.4,"c":2.51,"v":6100},{"d":"2014-02-25","o":2.48,"h":2.49,"l":2.44,"c":2.49,"v":3700},{"d":"2014-02-26","o":2.45,"h":2.48,"l":2.45,"c":2.46,"v":3500},{"d":"2014-02-27","o":2.45,"h":2.45,"l":2.36,"c":2.43,"v":12300},{"d":"2014-02-28","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":19900},{"d":"2014-03-03","o":2.35,"h":2.35,"l":2.21,"c":2.32,"v":13800},{"d":"2014-03-04","o":2.31,"h":2.4,"l":2.29,"c":2.4,"v":9900},{"d":"2014-03-05","o":2.39,"h":2.39,"l":2.29,"c":2.35,"v":24800},{"d":"2014-03-06","o":2.32,"h":2.55,"l":2.32,"c":2.34,"v":33800},{"d":"2014-03-07","o":2.46,"h":2.54,"l":2.4,"c":2.5,"v":39200},{"d":"2014-03-10","o":2.55,"h":2.9,"l":2.55,"c":2.83,"v":60400},{"d":"2014-03-11","o":2.9,"h":3,"l":2.83,"c":2.94,"v":42600},{"d":"2014-03-12","o":2.95,"h":2.95,"l":2.76,"c":2.89,"v":18200},{"d":"2014-03-13","o":2.83,"h":2.88,"l":2.47,"c":2.59,"v":26100},{"d":"2014-03-14","o":2.68,"h":2.74,"l":2.59,"c":2.7,"v":15400},{"d":"2014-03-17","o":2.69,"h":2.73,"l":2.6,"c":2.62,"v":12900},{"d":"2014-03-18","o":2.69,"h":2.95,"l":2.68,"c":2.9,"v":20500},{"d":"2014-03-19","o":2.83,"h":2.95,"l":2.7,"c":2.79,"v":20900},{"d":"2014-03-20","o":2.8,"h":2.97,"l":2.8,"c":2.89,"v":49200},{"d":"2014-03-21","o":2.81,"h":2.99,"l":2.76,"c":2.96,"v":95400},{"d":"2014-03-24","o":2.89,"h":2.95,"l":2.73,"c":2.9,"v":13500},{"d":"2014-03-25","o":2.86,"h":3,"l":2.72,"c":2.88,"v":49700},{"d":"2014-03-26","o":2.94,"h":3.03,"l":2.79,"c":2.94,"v":50000},{"d":"2014-03-27","o":2.77,"h":2.92,"l":2.74,"c":2.76,"v":20000},{"d":"2014-03-28","o":2.76,"h":2.99,"l":2.61,"c":2.8,"v":68900},{"d":"2014-03-31","o":2.73,"h":2.9,"l":2.73,"c":2.85,"v":7400},{"d":"2014-04-01","o":2.81,"h":2.81,"l":2.63,"c":2.76,"v":11000},{"d":"2014-04-02","o":2.75,"h":2.8,"l":2.74,"c":2.77,"v":6400},{"d":"2014-04-03","o":2.65,"h":2.8,"l":2.63,"c":2.64,"v":15500},{"d":"2014-04-04","o":2.62,"h":2.66,"l":2.47,"c":2.63,"v":13800},{"d":"2014-04-07","o":2.56,"h":2.63,"l":2.56,"c":2.63,"v":3200},{"d":"2014-04-08","o":2.57,"h":2.6,"l":2.48,"c":2.56,"v":7300},{"d":"2014-04-09","o":2.6,"h":2.92,"l":2.51,"c":2.85,"v":69000},{"d":"2014-04-10","o":2.85,"h":2.85,"l":2.68,"c":2.8,"v":8200},{"d":"2014-04-11","o":2.59,"h":2.78,"l":2.59,"c":2.76,"v":7100},{"d":"2014-04-14","o":2.75,"h":2.85,"l":2.59,"c":2.81,"v":16000},{"d":"2014-04-15","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":100},{"d":"2014-04-16","o":2.77,"h":2.81,"l":2.62,"c":2.7,"v":4300},{"d":"2014-04-17","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":700},{"d":"2014-04-21","o":2.65,"h":2.7,"l":2.6,"c":2.6,"v":5500},{"d":"2014-04-22","o":2.61,"h":2.63,"l":2.61,"c":2.63,"v":200},{"d":"2014-04-23","o":2.5,"h":2.6,"l":2.5,"c":2.51,"v":9000},{"d":"2014-04-24","o":2.54,"h":2.6,"l":2.53,"c":2.56,"v":1100},{"d":"2014-04-25","o":2.57,"h":2.59,"l":2.51,"c":2.59,"v":500},{"d":"2014-04-28","o":2.53,"h":2.6,"l":2.53,"c":2.59,"v":7000},{"d":"2014-04-29","o":2.51,"h":2.59,"l":2.5,"c":2.55,"v":8000},{"d":"2014-04-30","o":2.58,"h":2.59,"l":2.51,"c":2.56,"v":2900},{"d":"2014-05-01","o":2.6,"h":2.6,"l":2.44,"c":2.44,"v":8600},{"d":"2014-05-02","o":2.43,"h":2.59,"l":2.43,"c":2.57,"v":5200},{"d":"2014-05-05","o":2.43,"h":2.6,"l":2.41,"c":2.48,"v":24200},{"d":"2014-05-06","o":2.45,"h":2.6,"l":2.42,"c":2.44,"v":11400},{"d":"2014-05-07","o":2.55,"h":2.59,"l":2.44,"c":2.46,"v":15300},{"d":"2014-05-08","o":2.46,"h":2.57,"l":2.3,"c":2.38,"v":30500},{"d":"2014-05-09","o":2.26,"h":2.44,"l":2.26,"c":2.43,"v":6200},{"d":"2014-05-12","o":2.42,"h":2.47,"l":2.35,"c":2.35,"v":6100},{"d":"2014-05-13","o":2.3,"h":2.33,"l":2.23,"c":2.26,"v":12500},{"d":"2014-05-14","o":2.21,"h":2.23,"l":2.09,"c":2.1,"v":18000},{"d":"2014-05-15","o":2.04,"h":2.04,"l":1.91,"c":1.93,"v":36800},{"d":"2014-05-16","o":1.95,"h":1.96,"l":1.83,"c":1.86,"v":9000},{"d":"2014-05-19","o":1.81,"h":1.93,"l":1.75,"c":1.9,"v":19300},{"d":"2014-05-20","o":1.9,"h":1.9,"l":1.85,"c":1.85,"v":1300},{"d":"2014-05-21","o":1.89,"h":2.03,"l":1.85,"c":1.87,"v":7300},{"d":"2014-05-22","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2014-05-23","o":1.87,"h":1.92,"l":1.85,"c":1.91,"v":4000},{"d":"2014-05-27","o":1.9,"h":2.14,"l":1.9,"c":2.08,"v":16100},{"d":"2014-05-28","o":2.13,"h":2.15,"l":2,"c":2.05,"v":10700},{"d":"2014-05-29","o":2.1,"h":2.16,"l":2.06,"c":2.15,"v":10700},{"d":"2014-05-30","o":2.18,"h":2.38,"l":2.14,"c":2.26,"v":34900},{"d":"2014-06-02","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"2014-06-03","o":2.35,"h":2.35,"l":2.28,"c":2.28,"v":9000},{"d":"2014-06-04","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2014-06-05","o":2.22,"h":2.3,"l":2.21,"c":2.29,"v":4300},{"d":"2014-06-06","o":2.21,"h":2.33,"l":2.21,"c":2.33,"v":2900},{"d":"2014-06-09","o":2.27,"h":2.32,"l":2.15,"c":2.16,"v":16200},{"d":"2014-06-10","o":2.14,"h":2.19,"l":2.1,"c":2.15,"v":13800},{"d":"2014-06-11","o":2.16,"h":2.4,"l":2.15,"c":2.35,"v":28900},{"d":"2014-06-12","o":2.39,"h":2.4,"l":2.25,"c":2.34,"v":8000},{"d":"2014-06-13","o":2.16,"h":2.36,"l":2.16,"c":2.23,"v":10600},{"d":"2014-06-16","o":2.28,"h":2.33,"l":2.15,"c":2.25,"v":22900},{"d":"2014-06-17","o":2.29,"h":2.38,"l":2.17,"c":2.35,"v":4100},{"d":"2014-06-18","o":2.3,"h":2.3,"l":2.14,"c":2.22,"v":4600},{"d":"2014-06-19","o":2.28,"h":2.3,"l":2.19,"c":2.29,"v":5600},{"d":"2014-06-20","o":2.24,"h":2.34,"l":2.18,"c":2.26,"v":10200},{"d":"2014-06-23","o":2.2,"h":2.22,"l":2.09,"c":2.19,"v":28600},{"d":"2014-06-24","o":2.19,"h":2.25,"l":2.15,"c":2.15,"v":20000},{"d":"2014-06-25","o":2.16,"h":2.16,"l":2.11,"c":2.11,"v":3200},{"d":"2014-06-26","o":2.11,"h":2.13,"l":2.11,"c":2.11,"v":3900},{"d":"2014-06-27","o":2.07,"h":2.11,"l":1.92,"c":1.96,"v":37500},{"d":"2014-06-30","o":1.98,"h":2.25,"l":1.95,"c":2.15,"v":40000},{"d":"2014-07-01","o":2.15,"h":2.25,"l":2.15,"c":2.16,"v":6400},{"d":"2014-07-02","o":2.2,"h":2.49,"l":2.16,"c":2.39,"v":16800},{"d":"2014-07-03","o":2.47,"h":2.58,"l":2.41,"c":2.49,"v":18600},{"d":"2014-07-07","o":2.39,"h":2.55,"l":2.33,"c":2.52,"v":3700},{"d":"2014-07-08","o":2.5,"h":2.65,"l":2.36,"c":2.54,"v":32300},{"d":"2014-07-09","o":2.54,"h":2.9,"l":2.5,"c":2.64,"v":57500},{"d":"2014-07-10","o":2.87,"h":2.95,"l":2.65,"c":2.73,"v":23800},{"d":"2014-07-11","o":2.86,"h":2.9,"l":2.74,"c":2.87,"v":33600},{"d":"2014-07-14","o":2.87,"h":2.94,"l":2.8,"c":2.94,"v":23400},{"d":"2014-07-15","o":2.83,"h":2.99,"l":2.68,"c":2.86,"v":37100},{"d":"2014-07-16","o":2.92,"h":2.95,"l":2.78,"c":2.78,"v":6500},{"d":"2014-07-17","o":2.75,"h":2.84,"l":2.65,"c":2.76,"v":75000},{"d":"2014-07-18","o":2.91,"h":3.24,"l":2.85,"c":3.03,"v":140600},{"d":"2014-07-21","o":2.96,"h":3.15,"l":2.94,"c":2.97,"v":95400},{"d":"2014-07-22","o":3,"h":3,"l":2.82,"c":2.93,"v":69000},{"d":"2014-07-23","o":2.83,"h":2.94,"l":2.8,"c":2.86,"v":62700},{"d":"2014-07-24","o":2.79,"h":2.92,"l":2.78,"c":2.84,"v":24000},{"d":"2014-07-25","o":2.84,"h":2.95,"l":2.65,"c":2.79,"v":65400},{"d":"2014-07-28","o":2.75,"h":2.87,"l":2.74,"c":2.84,"v":29300},{"d":"2014-07-29","o":2.92,"h":2.92,"l":2.79,"c":2.8,"v":30900},{"d":"2014-07-30","o":2.79,"h":2.81,"l":2.64,"c":2.75,"v":69800},{"d":"2014-07-31","o":2.77,"h":2.78,"l":2.73,"c":2.76,"v":20700},{"d":"2014-08-01","o":2.74,"h":2.77,"l":2.61,"c":2.74,"v":11700},{"d":"2014-08-04","o":2.7,"h":2.89,"l":2.61,"c":2.68,"v":13800},{"d":"2014-08-05","o":2.72,"h":2.72,"l":2.56,"c":2.59,"v":25200},{"d":"2014-08-06","o":2.58,"h":2.72,"l":2.47,"c":2.6,"v":45300},{"d":"2014-08-07","o":2.63,"h":2.74,"l":2.58,"c":2.65,"v":1500},{"d":"2014-08-08","o":2.71,"h":2.75,"l":2.66,"c":2.74,"v":7000},{"d":"2014-08-11","o":2.75,"h":2.83,"l":2.36,"c":2.74,"v":17500},{"d":"2014-08-12","o":2.69,"h":2.72,"l":2.56,"c":2.62,"v":53300},{"d":"2014-08-13","o":2.61,"h":2.62,"l":2.52,"c":2.52,"v":9700},{"d":"2014-08-14","o":2.52,"h":2.59,"l":2.52,"c":2.57,"v":2900},{"d":"2014-08-15","o":2.58,"h":2.59,"l":2.58,"c":2.58,"v":1300},{"d":"2014-08-18","o":2.57,"h":2.77,"l":2.57,"c":2.63,"v":5200},{"d":"2014-08-19","o":2.65,"h":2.74,"l":2.64,"c":2.66,"v":7100},{"d":"2014-08-20","o":2.72,"h":2.77,"l":2.71,"c":2.71,"v":10800},{"d":"2014-08-21","o":2.71,"h":2.76,"l":2.59,"c":2.69,"v":13200},{"d":"2014-08-22","o":2.75,"h":2.76,"l":2.6,"c":2.63,"v":8600},{"d":"2014-08-25","o":2.7,"h":2.7,"l":2.56,"c":2.62,"v":17900},{"d":"2014-08-26","o":2.6,"h":2.63,"l":2.51,"c":2.6,"v":9700},{"d":"2014-08-27","o":2.59,"h":2.62,"l":2.56,"c":2.62,"v":4000},{"d":"2014-08-28","o":2.64,"h":2.69,"l":2.37,"c":2.54,"v":33000},{"d":"2014-08-29","o":2.54,"h":2.58,"l":2.53,"c":2.54,"v":12700},{"d":"2014-09-02","o":2.53,"h":2.64,"l":2.53,"c":2.57,"v":11500},{"d":"2014-09-03","o":2.61,"h":2.61,"l":2.6,"c":2.6,"v":3400},{"d":"2014-09-04","o":2.6,"h":2.63,"l":2.59,"c":2.6,"v":15200},{"d":"2014-09-05","o":2.6,"h":2.6,"l":2.59,"c":2.59,"v":8200},{"d":"2014-09-08","o":2.59,"h":2.59,"l":2.52,"c":2.55,"v":2100},{"d":"2014-09-09","o":2.57,"h":2.57,"l":2.43,"c":2.44,"v":5200},{"d":"2014-09-10","o":2.4,"h":2.53,"l":2.4,"c":2.43,"v":5100},{"d":"2014-09-11","o":2.4,"h":2.46,"l":2.4,"c":2.42,"v":2600},{"d":"2014-09-12","o":2.39,"h":2.49,"l":2.37,"c":2.49,"v":6400},{"d":"2014-09-15","o":2.52,"h":2.52,"l":2.45,"c":2.45,"v":5600},{"d":"2014-09-16","o":2.46,"h":2.49,"l":2.42,"c":2.42,"v":2500},{"d":"2014-09-17","o":2.41,"h":2.5,"l":2.41,"c":2.46,"v":5800},{"d":"2014-09-18","o":2.46,"h":2.47,"l":2.46,"c":2.47,"v":2700},{"d":"2014-09-19","o":2.5,"h":2.53,"l":2.46,"c":2.53,"v":10900},{"d":"2014-09-22","o":2.48,"h":2.55,"l":2.47,"c":2.54,"v":15400},{"d":"2014-09-23","o":2.46,"h":2.52,"l":2.43,"c":2.46,"v":13300},{"d":"2014-09-24","o":2.46,"h":2.46,"l":2.4,"c":2.44,"v":9400},{"d":"2014-09-25","o":2.41,"h":2.48,"l":2.4,"c":2.42,"v":5100},{"d":"2014-09-26","o":2.45,"h":2.5,"l":2.45,"c":2.46,"v":22400},{"d":"2014-09-29","o":2.5,"h":2.55,"l":2.41,"c":2.43,"v":40200},{"d":"2014-09-30","o":2.53,"h":2.55,"l":2.47,"c":2.53,"v":42700},{"d":"2014-10-01","o":2.4,"h":2.44,"l":2.26,"c":2.35,"v":42200},{"d":"2014-10-02","o":2.27,"h":2.3,"l":2.15,"c":2.3,"v":25500},{"d":"2014-10-03","o":2.28,"h":2.3,"l":2.18,"c":2.25,"v":14100},{"d":"2014-10-06","o":2.25,"h":2.38,"l":2.11,"c":2.14,"v":51300},{"d":"2014-10-07","o":2.16,"h":2.27,"l":2.08,"c":2.15,"v":31300},{"d":"2014-10-08","o":2.07,"h":2.17,"l":1.94,"c":2.17,"v":22100},{"d":"2014-10-09","o":2.15,"h":2.15,"l":1.93,"c":1.93,"v":44900},{"d":"2014-10-10","o":2,"h":2.01,"l":1.8,"c":1.8,"v":7500},{"d":"2014-10-13","o":1.9,"h":1.9,"l":1.85,"c":1.86,"v":9900},{"d":"2014-10-14","o":1.89,"h":1.89,"l":1.87,"c":1.88,"v":4900},{"d":"2014-10-15","o":1.91,"h":1.96,"l":1.85,"c":1.87,"v":6700},{"d":"2014-10-16","o":1.82,"h":1.98,"l":1.82,"c":1.89,"v":5000},{"d":"2014-10-17","o":1.98,"h":1.98,"l":1.92,"c":1.95,"v":6100},{"d":"2014-10-20","o":1.95,"h":2.15,"l":1.95,"c":2.15,"v":13200},{"d":"2014-10-21","o":2.14,"h":2.14,"l":1.94,"c":2.06,"v":13900},{"d":"2014-10-22","o":2,"h":2.04,"l":2,"c":2.04,"v":12000},{"d":"2014-10-23","o":2.08,"h":2.18,"l":2.08,"c":2.17,"v":20400},{"d":"2014-10-24","o":2.18,"h":2.65,"l":2.16,"c":2.55,"v":75600},{"d":"2014-10-27","o":2.6,"h":2.68,"l":2.38,"c":2.6,"v":83000},{"d":"2014-10-28","o":2.6,"h":2.72,"l":2.54,"c":2.64,"v":15600},{"d":"2014-10-29","o":2.55,"h":2.57,"l":2.55,"c":2.57,"v":1600},{"d":"2014-10-30","o":2.55,"h":2.55,"l":2.34,"c":2.54,"v":13200},{"d":"2014-10-31","o":2.49,"h":2.65,"l":2.48,"c":2.65,"v":11400},{"d":"2014-11-03","o":2.67,"h":2.67,"l":2.53,"c":2.57,"v":2500},{"d":"2014-11-04","o":2.59,"h":2.8,"l":2.58,"c":2.66,"v":38700},{"d":"2014-11-05","o":2.67,"h":2.75,"l":2.59,"c":2.59,"v":11500},{"d":"2014-11-06","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2014-11-07","o":2.59,"h":2.62,"l":2.36,"c":2.57,"v":12000},{"d":"2014-11-10","o":2.54,"h":2.55,"l":2.5,"c":2.51,"v":9900},{"d":"2014-11-11","o":2.54,"h":2.54,"l":2.48,"c":2.54,"v":2900},{"d":"2014-11-12","o":2.53,"h":2.59,"l":2.39,"c":2.51,"v":4900},{"d":"2014-11-13","o":2.48,"h":2.49,"l":2.37,"c":2.46,"v":2500},{"d":"2014-11-14","o":2.4,"h":2.5,"l":2.4,"c":2.43,"v":5600},{"d":"2014-11-17","o":2.42,"h":2.5,"l":2.35,"c":2.41,"v":11200},{"d":"2014-11-18","o":2.44,"h":2.51,"l":2.43,"c":2.51,"v":2000},{"d":"2014-11-19","o":2.54,"h":2.54,"l":2.36,"c":2.47,"v":13200},{"d":"2014-11-20","o":2.43,"h":2.47,"l":2.35,"c":2.41,"v":13600},{"d":"2014-11-21","o":2.48,"h":2.48,"l":2.34,"c":2.44,"v":11200},{"d":"2014-11-24","o":2.42,"h":2.42,"l":2.22,"c":2.41,"v":14900},{"d":"2014-11-25","o":2.46,"h":2.46,"l":2.34,"c":2.36,"v":2300},{"d":"2014-11-26","o":2.45,"h":2.68,"l":2.45,"c":2.65,"v":46800},{"d":"2014-11-28","o":2.7,"h":2.75,"l":2.67,"c":2.67,"v":11500},{"d":"2014-12-01","o":2.72,"h":2.73,"l":2.63,"c":2.68,"v":16600},{"d":"2014-12-02","o":2.7,"h":2.7,"l":2.67,"c":2.7,"v":2000},{"d":"2014-12-03","o":2.71,"h":2.71,"l":2.63,"c":2.65,"v":7700},{"d":"2014-12-04","o":2.67,"h":2.75,"l":2.64,"c":2.64,"v":12800},{"d":"2014-12-05","o":2.7,"h":2.73,"l":2.7,"c":2.71,"v":1100},{"d":"2014-12-08","o":2.72,"h":2.8,"l":2.72,"c":2.75,"v":18800},{"d":"2014-12-09","o":2.79,"h":2.79,"l":2.75,"c":2.76,"v":3600},{"d":"2014-12-10","o":2.77,"h":2.77,"l":2.6,"c":2.65,"v":15300},{"d":"2014-12-11","o":2.68,"h":2.79,"l":2.55,"c":2.7,"v":8700},{"d":"2014-12-12","o":2.76,"h":2.79,"l":2.65,"c":2.65,"v":6600},{"d":"2014-12-15","o":2.6,"h":2.65,"l":2.5,"c":2.5,"v":11300},{"d":"2014-12-16","o":2.8,"h":2.8,"l":2.31,"c":2.48,"v":15100},{"d":"2014-12-17","o":2.5,"h":2.75,"l":2.33,"c":2.56,"v":10400},{"d":"2014-12-18","o":2.77,"h":2.78,"l":2.58,"c":2.6,"v":2600},{"d":"2014-12-19","o":2.58,"h":2.79,"l":2.52,"c":2.78,"v":18100},{"d":"2014-12-22","o":2.8,"h":2.8,"l":2.55,"c":2.65,"v":4500},{"d":"2014-12-23","o":2.55,"h":2.73,"l":2.51,"c":2.69,"v":28000},{"d":"2014-12-24","o":2.62,"h":2.8,"l":2.62,"c":2.8,"v":5000},{"d":"2014-12-26","o":2.78,"h":2.8,"l":2.56,"c":2.71,"v":26700},{"d":"2014-12-29","o":2.75,"h":2.75,"l":2.55,"c":2.65,"v":9300},{"d":"2014-12-30","o":2.59,"h":2.72,"l":2.46,"c":2.72,"v":6200},{"d":"2014-12-31","o":2.67,"h":2.75,"l":2.55,"c":2.55,"v":30500},{"d":"2015-01-02","o":2.66,"h":2.75,"l":2.6,"c":2.75,"v":3600},{"d":"2015-01-05","o":2.7,"h":2.75,"l":2.56,"c":2.69,"v":15100},{"d":"2015-01-06","o":2.76,"h":2.79,"l":2.6,"c":2.74,"v":6700},{"d":"2015-01-07","o":2.78,"h":2.79,"l":2.66,"c":2.75,"v":10500},{"d":"2015-01-08","o":2.77,"h":2.8,"l":2.66,"c":2.77,"v":9900},{"d":"2015-01-09","o":2.59,"h":2.76,"l":2.41,"c":2.62,"v":14600},{"d":"2015-01-12","o":2.64,"h":2.79,"l":2.62,"c":2.73,"v":1700},{"d":"2015-01-13","o":2.71,"h":2.72,"l":2.59,"c":2.62,"v":1600},{"d":"2015-01-14","o":2.61,"h":2.72,"l":2.54,"c":2.61,"v":3200},{"d":"2015-01-15","o":2.6,"h":2.6,"l":2.45,"c":2.5,"v":16300},{"d":"2015-01-16","o":2.6,"h":2.6,"l":2.33,"c":2.45,"v":19700},{"d":"2015-01-20","o":2.57,"h":2.57,"l":2.33,"c":2.4,"v":4300},{"d":"2015-01-21","o":2.42,"h":2.46,"l":2.41,"c":2.46,"v":1100},{"d":"2015-01-22","o":2.4,"h":2.58,"l":2.39,"c":2.4,"v":8300},{"d":"2015-01-23","o":2.4,"h":2.45,"l":2.18,"c":2.18,"v":7900},{"d":"2015-01-26","o":2.4,"h":2.4,"l":2.3,"c":2.34,"v":11000},{"d":"2015-01-27","o":2.37,"h":2.65,"l":2.21,"c":2.44,"v":24000},{"d":"2015-01-28","o":2.54,"h":2.64,"l":2.48,"c":2.52,"v":22900},{"d":"2015-01-29","o":2.5,"h":2.6,"l":2.5,"c":2.59,"v":13200},{"d":"2015-01-30","o":2.55,"h":2.66,"l":2.51,"c":2.66,"v":5600},{"d":"2015-02-02","o":2.55,"h":2.56,"l":2.5,"c":2.51,"v":3900},{"d":"2015-02-03","o":2.55,"h":2.7,"l":2.4,"c":2.46,"v":29300},{"d":"2015-02-04","o":2.51,"h":2.63,"l":2.51,"c":2.63,"v":4700},{"d":"2015-02-05","o":2.6,"h":2.64,"l":2.49,"c":2.57,"v":8200},{"d":"2015-02-06","o":2.63,"h":2.63,"l":2.5,"c":2.51,"v":3700},{"d":"2015-02-09","o":2.51,"h":2.52,"l":2.5,"c":2.51,"v":1500},{"d":"2015-02-10","o":2.5,"h":2.5,"l":2.38,"c":2.45,"v":14800},{"d":"2015-02-11","o":2.49,"h":2.5,"l":2.46,"c":2.5,"v":2400},{"d":"2015-02-12","o":2.45,"h":2.5,"l":2.39,"c":2.46,"v":7300},{"d":"2015-02-13","o":2.43,"h":2.54,"l":2.43,"c":2.47,"v":3500},{"d":"2015-02-17","o":2.49,"h":2.49,"l":2.46,"c":2.46,"v":800},{"d":"2015-02-18","o":2.46,"h":2.46,"l":2.45,"c":2.45,"v":300},{"d":"2015-02-19","o":2.42,"h":2.45,"l":2.42,"c":2.45,"v":6600},{"d":"2015-02-20","o":2.41,"h":2.47,"l":2.35,"c":2.39,"v":2500},{"d":"2015-02-23","o":2.39,"h":2.42,"l":2.39,"c":2.42,"v":300},{"d":"2015-02-24","o":2.49,"h":2.57,"l":2.49,"c":2.57,"v":12400},{"d":"2015-02-25","o":2.62,"h":2.68,"l":2.61,"c":2.61,"v":21000},{"d":"2015-02-26","o":2.67,"h":2.67,"l":2.48,"c":2.55,"v":11500},{"d":"2015-02-27","o":2.6,"h":2.65,"l":2.56,"c":2.64,"v":24300},{"d":"2015-03-02","o":2.64,"h":2.64,"l":2.62,"c":2.62,"v":4700},{"d":"2015-03-03","o":2.63,"h":2.64,"l":2.47,"c":2.64,"v":16200},{"d":"2015-03-04","o":2.65,"h":2.65,"l":2.58,"c":2.58,"v":1000},{"d":"2015-03-05","o":2.65,"h":2.65,"l":2.59,"c":2.59,"v":900},{"d":"2015-03-06","o":2.64,"h":2.64,"l":2.54,"c":2.6,"v":500},{"d":"2015-03-09","o":2.64,"h":2.65,"l":2.64,"c":2.65,"v":1100},{"d":"2015-03-10","o":2.63,"h":2.63,"l":2.5,"c":2.58,"v":7900},{"d":"2015-03-11","o":2.5,"h":2.59,"l":2.39,"c":2.4,"v":12300},{"d":"2015-03-12","o":2.6,"h":2.6,"l":2.46,"c":2.6,"v":27700},{"d":"2015-03-13","o":2.52,"h":2.6,"l":2.52,"c":2.6,"v":4800},{"d":"2015-03-16","o":2.58,"h":2.6,"l":2.46,"c":2.53,"v":4200},{"d":"2015-03-17","o":2.58,"h":2.72,"l":2.58,"c":2.69,"v":16500},{"d":"2015-03-18","o":2.74,"h":2.86,"l":2.49,"c":2.79,"v":23600},{"d":"2015-03-19","o":2.72,"h":2.83,"l":2.72,"c":2.81,"v":6000},{"d":"2015-03-20","o":2.7,"h":2.83,"l":2.61,"c":2.61,"v":18400},{"d":"2015-03-23","o":2.69,"h":2.78,"l":2.45,"c":2.59,"v":10100},{"d":"2015-03-24","o":2.63,"h":2.63,"l":2.5,"c":2.52,"v":1500},{"d":"2015-03-25","o":2.58,"h":2.59,"l":2.57,"c":2.58,"v":1500},{"d":"2015-03-26","o":2.47,"h":2.53,"l":2.47,"c":2.52,"v":1900},{"d":"2015-03-27","o":2.47,"h":2.55,"l":2.3,"c":2.4,"v":30400},{"d":"2015-03-30","o":2.32,"h":2.41,"l":2.25,"c":2.38,"v":40600},{"d":"2015-03-31","o":2.48,"h":2.5,"l":2.34,"c":2.34,"v":20800},{"d":"2015-04-01","o":2.33,"h":2.4,"l":2.26,"c":2.3,"v":5800},{"d":"2015-04-02","o":2.31,"h":2.32,"l":1.87,"c":2.06,"v":88800},{"d":"2015-04-06","o":2.05,"h":2.09,"l":2,"c":2.08,"v":50500},{"d":"2015-04-07","o":2.06,"h":2.14,"l":2.06,"c":2.11,"v":7300},{"d":"2015-04-08","o":2.13,"h":2.18,"l":2.11,"c":2.13,"v":11500},{"d":"2015-04-09","o":2.16,"h":2.2,"l":2.07,"c":2.07,"v":23600},{"d":"2015-04-10","o":2,"h":2.09,"l":1.97,"c":2.09,"v":15800},{"d":"2015-04-13","o":2.2,"h":2.34,"l":2.1,"c":2.15,"v":49100},{"d":"2015-04-14","o":2.04,"h":2.17,"l":2.03,"c":2.17,"v":13200},{"d":"2015-04-15","o":2.12,"h":2.15,"l":2.1,"c":2.15,"v":900},{"d":"2015-04-16","o":2.14,"h":2.22,"l":2.14,"c":2.22,"v":15800},{"d":"2015-04-17","o":2.23,"h":2.31,"l":2.23,"c":2.31,"v":4300},{"d":"2015-04-20","o":2.24,"h":2.24,"l":2.06,"c":2.19,"v":4300},{"d":"2015-04-21","o":2.09,"h":2.28,"l":2.05,"c":2.1,"v":1900},{"d":"2015-04-22","o":2.12,"h":2.23,"l":2.12,"c":2.21,"v":9400},{"d":"2015-04-23","o":2.12,"h":2.12,"l":2.11,"c":2.12,"v":600},{"d":"2015-04-24","o":2.07,"h":2.13,"l":2.03,"c":2.07,"v":11000},{"d":"2015-04-27","o":2.27,"h":2.72,"l":2.19,"c":2.39,"v":258000},{"d":"2015-04-28","o":2.5,"h":2.62,"l":2.34,"c":2.55,"v":36500},{"d":"2015-04-29","o":2.44,"h":2.55,"l":2.31,"c":2.49,"v":34200},{"d":"2015-04-30","o":2.34,"h":2.65,"l":2.34,"c":2.53,"v":48500},{"d":"2015-05-01","o":2.51,"h":2.6,"l":2.44,"c":2.58,"v":36300},{"d":"2015-05-04","o":2.54,"h":2.7,"l":2.43,"c":2.64,"v":86300},{"d":"2015-05-05","o":2.68,"h":2.68,"l":2.43,"c":2.46,"v":42400},{"d":"2015-05-06","o":2.44,"h":2.56,"l":2.42,"c":2.42,"v":43900},{"d":"2015-05-07","o":2.5,"h":2.59,"l":2.47,"c":2.5,"v":29600},{"d":"2015-05-08","o":2.52,"h":2.58,"l":2.48,"c":2.57,"v":46800},{"d":"2015-05-11","o":2.44,"h":2.58,"l":2.44,"c":2.47,"v":62200},{"d":"2015-05-12","o":2.51,"h":2.51,"l":2.4,"c":2.41,"v":31900},{"d":"2015-05-13","o":2.38,"h":2.45,"l":2.35,"c":2.35,"v":8200},{"d":"2015-05-14","o":2.37,"h":2.42,"l":2.36,"c":2.37,"v":10500},{"d":"2015-05-15","o":2.4,"h":2.4,"l":2.2,"c":2.23,"v":71700},{"d":"2015-05-18","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":600},{"d":"2015-05-19","o":2.22,"h":2.35,"l":2.21,"c":2.21,"v":7200},{"d":"2015-05-20","o":2.3,"h":2.36,"l":2.26,"c":2.26,"v":7400},{"d":"2015-05-21","o":2.26,"h":2.28,"l":2.26,"c":2.28,"v":300},{"d":"2015-05-22","o":2.28,"h":2.3,"l":2.19,"c":2.25,"v":11700},{"d":"2015-05-26","o":2.2,"h":2.32,"l":2.2,"c":2.2,"v":600},{"d":"2015-05-27","o":2.4,"h":2.42,"l":2.24,"c":2.25,"v":15500},{"d":"2015-05-28","o":2.33,"h":2.47,"l":2.33,"c":2.34,"v":8300},{"d":"2015-05-29","o":2.39,"h":2.45,"l":2.27,"c":2.4,"v":34300},{"d":"2015-06-01","o":2.34,"h":2.4,"l":2.3,"c":2.4,"v":10200},{"d":"2015-06-02","o":2.36,"h":2.37,"l":2.36,"c":2.36,"v":1300},{"d":"2015-06-03","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":5600},{"d":"2015-06-04","o":2.42,"h":2.43,"l":2.39,"c":2.39,"v":8900},{"d":"2015-06-05","o":2.48,"h":2.49,"l":2.35,"c":2.49,"v":8500},{"d":"2015-06-08","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":100},{"d":"2015-06-09","o":2.42,"h":2.42,"l":2.23,"c":2.28,"v":10300},{"d":"2015-06-10","o":2.35,"h":2.38,"l":2.16,"c":2.19,"v":18200},{"d":"2015-06-11","o":2.22,"h":2.24,"l":2.17,"c":2.21,"v":7700},{"d":"2015-06-12","o":2.19,"h":2.22,"l":2.17,"c":2.17,"v":1200},{"d":"2015-06-15","o":2.21,"h":2.25,"l":2.17,"c":2.17,"v":9100},{"d":"2015-06-16","o":2.21,"h":2.24,"l":2.16,"c":2.17,"v":18600},{"d":"2015-06-17","o":2.23,"h":2.24,"l":2.23,"c":2.24,"v":1000},{"d":"2015-06-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":300},{"d":"2015-06-19","o":2.21,"h":2.21,"l":2.15,"c":2.17,"v":13900},{"d":"2015-06-22","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"2015-06-23","o":2.18,"h":2.18,"l":2.16,"c":2.16,"v":500},{"d":"2015-06-24","o":2.16,"h":2.16,"l":2.03,"c":2.06,"v":14900},{"d":"2015-06-25","o":2.09,"h":2.1,"l":2.05,"c":2.05,"v":43800},{"d":"2015-06-26","o":2.09,"h":2.11,"l":2.01,"c":2.06,"v":26600},{"d":"2015-06-29","o":2.1,"h":2.1,"l":2,"c":2.03,"v":9400},{"d":"2015-06-30","o":2.03,"h":2.37,"l":2,"c":2.28,"v":34900},{"d":"2015-07-01","o":2.3,"h":2.38,"l":2.28,"c":2.35,"v":15200},{"d":"2015-07-02","o":2.35,"h":2.38,"l":2.23,"c":2.26,"v":10200},{"d":"2015-07-06","o":2.3,"h":2.3,"l":2.11,"c":2.23,"v":16300},{"d":"2015-07-07","o":2.38,"h":2.38,"l":2.11,"c":2.25,"v":23200},{"d":"2015-07-08","o":2.25,"h":2.25,"l":2.07,"c":2.08,"v":16700},{"d":"2015-07-09","o":2.04,"h":2.21,"l":2.04,"c":2.07,"v":6500},{"d":"2015-07-10","o":2.09,"h":2.11,"l":2.06,"c":2.1,"v":8600},{"d":"2015-07-13","o":2.15,"h":2.17,"l":2.1,"c":2.11,"v":6400},{"d":"2015-07-14","o":2.12,"h":2.14,"l":2.1,"c":2.14,"v":3600},{"d":"2015-07-15","o":2.15,"h":2.25,"l":2.05,"c":2.14,"v":17700},{"d":"2015-07-16","o":2.09,"h":2.19,"l":2.05,"c":2.07,"v":12200},{"d":"2015-07-17","o":2.05,"h":2.14,"l":1.98,"c":2.02,"v":25700},{"d":"2015-07-20","o":2.02,"h":2.08,"l":1.97,"c":2.04,"v":12100},{"d":"2015-07-21","o":2.05,"h":2.15,"l":2,"c":2.01,"v":27700},{"d":"2015-07-22","o":2.01,"h":2.05,"l":1.99,"c":2,"v":11900},{"d":"2015-07-23","o":2.04,"h":2.05,"l":1.96,"c":2.01,"v":20700},{"d":"2015-07-24","o":1.95,"h":2.05,"l":1.95,"c":2.05,"v":16600},{"d":"2015-07-27","o":2.05,"h":2.2,"l":2.03,"c":2.19,"v":21400},{"d":"2015-07-28","o":2.18,"h":2.41,"l":2.17,"c":2.2,"v":39000},{"d":"2015-07-29","o":2.19,"h":2.3,"l":2.06,"c":2.08,"v":9500},{"d":"2015-07-30","o":2.11,"h":2.32,"l":2.11,"c":2.21,"v":11000},{"d":"2015-07-31","o":2.29,"h":2.29,"l":2.06,"c":2.24,"v":20300},{"d":"2015-08-03","o":2.17,"h":2.17,"l":2.16,"c":2.16,"v":800},{"d":"2015-08-04","o":2.25,"h":2.27,"l":2.13,"c":2.25,"v":6800},{"d":"2015-08-05","o":2.26,"h":2.26,"l":2.13,"c":2.2,"v":3700},{"d":"2015-08-06","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":6800},{"d":"2015-08-07","o":2.05,"h":2.24,"l":2.05,"c":2.22,"v":5600},{"d":"2015-08-10","o":2.23,"h":2.25,"l":2.2,"c":2.25,"v":15600},{"d":"2015-08-11","o":2.15,"h":2.25,"l":2.07,"c":2.24,"v":32300},{"d":"2015-08-12","o":2.13,"h":2.28,"l":2.13,"c":2.24,"v":9000},{"d":"2015-08-13","o":2.12,"h":2.28,"l":2.12,"c":2.21,"v":16200},{"d":"2015-08-14","o":2.21,"h":2.25,"l":2.21,"c":2.25,"v":3600},{"d":"2015-08-17","o":2.21,"h":2.25,"l":2.11,"c":2.16,"v":13600},{"d":"2015-08-18","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":100},{"d":"2015-08-19","o":2.24,"h":2.24,"l":2.18,"c":2.24,"v":1700},{"d":"2015-08-20","o":2.14,"h":2.14,"l":2.13,"c":2.14,"v":3700},{"d":"2015-08-21","o":2.19,"h":2.23,"l":2.11,"c":2.16,"v":8700},{"d":"2015-08-24","o":2.15,"h":2.16,"l":2.06,"c":2.06,"v":31500},{"d":"2015-08-25","o":2.11,"h":2.29,"l":2.11,"c":2.25,"v":11300},{"d":"2015-08-26","o":2.22,"h":2.25,"l":2.21,"c":2.23,"v":3500},{"d":"2015-08-27","o":2.25,"h":2.26,"l":2.25,"c":2.25,"v":2000},{"d":"2015-08-28","o":2.26,"h":2.41,"l":2.26,"c":2.27,"v":2100},{"d":"2015-08-31","o":2.4,"h":2.4,"l":2.26,"c":2.31,"v":4500},{"d":"2015-09-01","o":2.3,"h":2.38,"l":2.25,"c":2.29,"v":29200},{"d":"2015-09-02","o":2.3,"h":2.3,"l":2.21,"c":2.22,"v":4900},{"d":"2015-09-03","o":2.29,"h":2.29,"l":2.21,"c":2.25,"v":4000},{"d":"2015-09-04","o":2.26,"h":2.27,"l":2.26,"c":2.26,"v":900},{"d":"2015-09-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":800},{"d":"2015-09-09","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":500},{"d":"2015-09-10","o":2.3,"h":2.3,"l":2.23,"c":2.23,"v":2500},{"d":"2015-09-11","o":2.2,"h":2.27,"l":2.08,"c":2.27,"v":15500},{"d":"2015-09-14","o":2.23,"h":2.29,"l":2.23,"c":2.29,"v":500},{"d":"2015-09-15","o":2.25,"h":2.29,"l":2.25,"c":2.29,"v":1200},{"d":"2015-09-16","o":2.28,"h":2.4,"l":2.26,"c":2.35,"v":8900},{"d":"2015-09-17","o":2.3,"h":2.3,"l":2.19,"c":2.19,"v":15100},{"d":"2015-09-18","o":2.3,"h":2.3,"l":2.15,"c":2.15,"v":6200},{"d":"2015-09-21","o":2.22,"h":2.39,"l":2.14,"c":2.14,"v":5900},{"d":"2015-09-22","o":2.3,"h":2.3,"l":2.12,"c":2.15,"v":27300},{"d":"2015-09-23","o":2.41,"h":2.41,"l":2.24,"c":2.25,"v":16200},{"d":"2015-09-24","o":2.3,"h":2.36,"l":2.25,"c":2.25,"v":35200},{"d":"2015-09-25","o":2.4,"h":2.59,"l":2.27,"c":2.46,"v":51700},{"d":"2015-09-28","o":2.5,"h":2.5,"l":2.14,"c":2.22,"v":68100},{"d":"2015-09-29","o":2.29,"h":2.35,"l":2.24,"c":2.24,"v":38200},{"d":"2015-09-30","o":2.21,"h":2.57,"l":2.21,"c":2.55,"v":12600},{"d":"2015-10-01","o":2.26,"h":2.34,"l":2.26,"c":2.31,"v":7400},{"d":"2015-10-02","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":6600},{"d":"2015-10-05","o":2.34,"h":2.34,"l":2.28,"c":2.28,"v":12200},{"d":"2015-10-06","o":2.28,"h":2.34,"l":2.28,"c":2.34,"v":700},{"d":"2015-10-07","o":2.3,"h":2.41,"l":2.27,"c":2.29,"v":29000},{"d":"2015-10-08","o":2.33,"h":2.35,"l":2.22,"c":2.3,"v":31300},{"d":"2015-10-09","o":2.33,"h":2.33,"l":2.31,"c":2.31,"v":4800},{"d":"2015-10-12","o":2.33,"h":2.45,"l":2.26,"c":2.32,"v":20900},{"d":"2015-10-13","o":2.32,"h":2.32,"l":2.31,"c":2.31,"v":2300},{"d":"2015-10-14","o":2.28,"h":2.29,"l":2.2,"c":2.2,"v":6000},{"d":"2015-10-15","o":2.24,"h":2.31,"l":2.18,"c":2.3,"v":17400},{"d":"2015-10-16","o":2.18,"h":2.3,"l":2.18,"c":2.3,"v":6500},{"d":"2015-10-19","o":2.27,"h":2.27,"l":2.26,"c":2.26,"v":900},{"d":"2015-10-20","o":2.23,"h":2.24,"l":2.17,"c":2.17,"v":5900},{"d":"2015-10-21","o":2.19,"h":2.19,"l":2.13,"c":2.16,"v":9600},{"d":"2015-10-22","o":2.15,"h":2.21,"l":2.14,"c":2.2,"v":16800},{"d":"2015-10-23","o":2.23,"h":2.23,"l":2.06,"c":2.1,"v":11900},{"d":"2015-10-26","o":2.1,"h":2.12,"l":2.05,"c":2.09,"v":10300},{"d":"2015-10-27","o":2.05,"h":2.1,"l":2.04,"c":2.04,"v":7000},{"d":"2015-10-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":5400},{"d":"2015-10-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2015-10-30","o":2.08,"h":2.16,"l":2.06,"c":2.06,"v":44200},{"d":"2015-11-02","o":2.08,"h":2.08,"l":2.03,"c":2.03,"v":10500},{"d":"2015-11-03","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1000},{"d":"2015-11-04","o":2.05,"h":2.1,"l":1.95,"c":2,"v":14100},{"d":"2015-11-05","o":2,"h":2.15,"l":1.95,"c":1.97,"v":32400},{"d":"2015-11-06","o":2.01,"h":2.25,"l":1.97,"c":2.12,"v":45100},{"d":"2015-11-09","o":2.05,"h":2.05,"l":2,"c":2.05,"v":21800},{"d":"2015-11-10","o":2.02,"h":2.07,"l":1.96,"c":2.03,"v":27900},{"d":"2015-11-11","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"2015-11-12","o":1.95,"h":2.23,"l":1.95,"c":2.11,"v":26500},{"d":"2015-11-13","o":2.1,"h":2.1,"l":2,"c":2.05,"v":15600},{"d":"2015-11-16","o":2.03,"h":2.03,"l":1.97,"c":1.98,"v":12600},{"d":"2015-11-17","o":1.95,"h":1.99,"l":1.92,"c":1.97,"v":6500},{"d":"2015-11-18","o":1.96,"h":1.99,"l":1.88,"c":1.9,"v":8700},{"d":"2015-11-19","o":1.88,"h":1.94,"l":1.81,"c":1.85,"v":57200},{"d":"2015-11-20","o":1.85,"h":1.86,"l":1.83,"c":1.86,"v":5500},{"d":"2015-11-23","o":1.89,"h":1.89,"l":1.72,"c":1.74,"v":31400},{"d":"2015-11-24","o":1.75,"h":1.91,"l":1.75,"c":1.77,"v":32700},{"d":"2015-11-25","o":1.79,"h":1.8,"l":1.79,"c":1.8,"v":500},{"d":"2015-11-27","o":1.78,"h":1.78,"l":1.74,"c":1.74,"v":2100},{"d":"2015-11-30","o":1.8,"h":1.98,"l":1.8,"c":1.98,"v":28200},{"d":"2015-12-01","o":2,"h":2,"l":1.84,"c":1.84,"v":1700},{"d":"2015-12-02","o":1.87,"h":1.99,"l":1.87,"c":1.99,"v":4700},{"d":"2015-12-03","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"2015-12-04","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":200},{"d":"2015-12-07","o":1.94,"h":1.98,"l":1.85,"c":1.9,"v":2200},{"d":"2015-12-08","o":1.88,"h":1.99,"l":1.8,"c":1.93,"v":9800},{"d":"2015-12-09","o":1.96,"h":2,"l":1.92,"c":1.99,"v":6300},{"d":"2015-12-10","o":1.92,"h":2,"l":1.92,"c":2,"v":2200},{"d":"2015-12-11","o":1.99,"h":2,"l":1.94,"c":1.94,"v":11300},{"d":"2015-12-14","o":2.02,"h":2.02,"l":1.91,"c":2.01,"v":1100},{"d":"2015-12-15","o":2.02,"h":2.02,"l":1.91,"c":1.99,"v":5500},{"d":"2015-12-16","o":2.01,"h":2.01,"l":1.95,"c":1.97,"v":1500},{"d":"2015-12-17","o":1.95,"h":1.95,"l":1.93,"c":1.95,"v":1000},{"d":"2015-12-18","o":1.95,"h":1.95,"l":1.85,"c":1.85,"v":6300},{"d":"2015-12-21","o":1.83,"h":1.98,"l":1.83,"c":1.95,"v":500},{"d":"2015-12-22","o":1.96,"h":2,"l":1.84,"c":1.95,"v":3500},{"d":"2015-12-23","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":2500},{"d":"2015-12-24","o":1.8,"h":1.85,"l":1.77,"c":1.77,"v":1300},{"d":"2015-12-28","o":1.74,"h":1.93,"l":1.74,"c":1.8,"v":5200},{"d":"2015-12-29","o":1.81,"h":1.92,"l":1.77,"c":1.9,"v":5200},{"d":"2015-12-30","o":1.9,"h":1.9,"l":1.79,"c":1.81,"v":2400},{"d":"2015-12-31","o":1.86,"h":1.92,"l":1.86,"c":1.88,"v":5800},{"d":"2016-01-04","o":1.89,"h":1.9,"l":1.88,"c":1.88,"v":7300},{"d":"2016-01-05","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":3000},{"d":"2016-01-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"2016-01-07","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":100},{"d":"2016-01-08","o":1.86,"h":1.86,"l":1.85,"c":1.85,"v":700},{"d":"2016-01-11","o":1.84,"h":1.88,"l":1.72,"c":1.88,"v":1100},{"d":"2016-01-12","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":200},{"d":"2016-01-13","o":1.79,"h":1.79,"l":1.14,"c":1.55,"v":22100},{"d":"2016-01-14","o":1.51,"h":1.62,"l":1.5,"c":1.52,"v":11000},{"d":"2016-01-15","o":1.5,"h":1.51,"l":1.44,"c":1.44,"v":7400},{"d":"2016-01-19","o":1.55,"h":1.6,"l":1.2,"c":1.31,"v":26400},{"d":"2016-01-20","o":1.16,"h":1.33,"l":1.16,"c":1.3,"v":6300},{"d":"2016-01-21","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2016-01-22","o":1.29,"h":1.39,"l":1.29,"c":1.38,"v":9100},{"d":"2016-01-25","o":1.31,"h":1.34,"l":1.3,"c":1.31,"v":4400},{"d":"2016-01-26","o":1.25,"h":1.4,"l":1.25,"c":1.3,"v":1900},{"d":"2016-01-27","o":1.25,"h":1.36,"l":1.23,"c":1.3,"v":10700},{"d":"2016-01-28","o":1.34,"h":1.43,"l":1.15,"c":1.36,"v":7300},{"d":"2016-01-29","o":1.35,"h":1.48,"l":1.22,"c":1.48,"v":14000},{"d":"2016-02-01","o":1.5,"h":1.58,"l":1.27,"c":1.32,"v":16100},{"d":"2016-02-02","o":1.4,"h":1.4,"l":1.3,"c":1.31,"v":9300},{"d":"2016-02-03","o":1.32,"h":1.32,"l":1.25,"c":1.25,"v":6800},{"d":"2016-02-04","o":1.3,"h":1.38,"l":1.16,"c":1.22,"v":2400},{"d":"2016-02-05","o":1.2,"h":1.2,"l":1.16,"c":1.2,"v":5100},{"d":"2016-02-08","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":200},{"d":"2016-02-09","o":1.12,"h":1.15,"l":1.01,"c":1.11,"v":24300},{"d":"2016-02-10","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":700},{"d":"2016-02-11","o":1.13,"h":1.13,"l":1.08,"c":1.11,"v":5900},{"d":"2016-02-12","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":800},{"d":"2016-02-16","o":1.15,"h":1.15,"l":1.01,"c":1.07,"v":3700},{"d":"2016-02-17","o":1.21,"h":1.31,"l":1.19,"c":1.29,"v":33500},{"d":"2016-02-18","o":1.28,"h":1.28,"l":1.16,"c":1.16,"v":3500},{"d":"2016-02-19","o":1.29,"h":1.29,"l":1.19,"c":1.19,"v":5300},{"d":"2016-02-22","o":1.27,"h":1.27,"l":1.22,"c":1.22,"v":11100},{"d":"2016-02-23","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":1800},{"d":"2016-02-24","o":1.23,"h":1.25,"l":1.14,"c":1.24,"v":12700},{"d":"2016-02-25","o":1.15,"h":1.25,"l":1.14,"c":1.25,"v":11700},{"d":"2016-02-26","o":1.15,"h":1.17,"l":1.08,"c":1.08,"v":17500},{"d":"2016-02-29","o":1.15,"h":1.35,"l":1.1,"c":1.19,"v":57000},{"d":"2016-03-01","o":1.26,"h":1.26,"l":1.1,"c":1.12,"v":30200},{"d":"2016-03-02","o":1.1,"h":1.2,"l":1.05,"c":1.19,"v":40700},{"d":"2016-03-03","o":1.19,"h":1.21,"l":1.16,"c":1.2,"v":27600},{"d":"2016-03-04","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":33300},{"d":"2016-03-07","o":1.19,"h":1.19,"l":1.15,"c":1.19,"v":6300},{"d":"2016-03-08","o":1.19,"h":1.19,"l":1.14,"c":1.14,"v":4900},{"d":"2016-03-09","o":1.17,"h":1.18,"l":1.15,"c":1.18,"v":4500},{"d":"2016-03-10","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":6700},{"d":"2016-03-11","o":1.15,"h":1.15,"l":1.1,"c":1.12,"v":23200},{"d":"2016-03-14","o":1.12,"h":1.16,"l":1.03,"c":1.13,"v":23100},{"d":"2016-03-15","o":1.09,"h":1.1,"l":1.01,"c":1.06,"v":60800},{"d":"2016-03-16","o":1.07,"h":1.1,"l":1.07,"c":1.1,"v":3800},{"d":"2016-03-17","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":400},{"d":"2016-03-18","o":1.14,"h":1.14,"l":1.08,"c":1.08,"v":1900},{"d":"2016-03-21","o":1.09,"h":1.14,"l":1.09,"c":1.14,"v":6300},{"d":"2016-03-22","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":300},{"d":"2016-03-23","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":10100},{"d":"2016-03-24","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":25700},{"d":"2016-03-28","o":1.14,"h":1.2,"l":1.11,"c":1.2,"v":19600},{"d":"2016-03-29","o":1.23,"h":1.27,"l":1.14,"c":1.18,"v":2900},{"d":"2016-03-30","o":1.14,"h":1.25,"l":1.14,"c":1.18,"v":17900},{"d":"2016-03-31","o":1.16,"h":1.16,"l":1.11,"c":1.15,"v":27000},{"d":"2016-04-01","o":1.2,"h":1.2,"l":1.16,"c":1.16,"v":2400},{"d":"2016-04-04","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":6600},{"d":"2016-04-05","o":1.21,"h":1.27,"l":1.21,"c":1.24,"v":13600},{"d":"2016-04-06","o":1.21,"h":1.33,"l":1.21,"c":1.32,"v":15600},{"d":"2016-04-07","o":1.35,"h":1.48,"l":1.35,"c":1.42,"v":11200},{"d":"2016-04-08","o":1.46,"h":1.67,"l":1.44,"c":1.49,"v":18500},{"d":"2016-04-11","o":1.53,"h":1.65,"l":1.5,"c":1.65,"v":24800},{"d":"2016-04-12","o":1.7,"h":1.7,"l":1.57,"c":1.62,"v":18600},{"d":"2016-04-13","o":1.73,"h":1.76,"l":1.62,"c":1.64,"v":6800},{"d":"2016-04-14","o":1.67,"h":1.68,"l":1.41,"c":1.49,"v":28600},{"d":"2016-04-15","o":1.48,"h":1.73,"l":1.48,"c":1.65,"v":5200},{"d":"2016-04-18","o":1.61,"h":1.65,"l":1.58,"c":1.58,"v":9900},{"d":"2016-04-19","o":1.7,"h":1.7,"l":1.5,"c":1.5,"v":33200},{"d":"2016-04-20","o":1.43,"h":1.6,"l":1.43,"c":1.51,"v":4300},{"d":"2016-04-21","o":1.51,"h":1.59,"l":1.5,"c":1.56,"v":12200},{"d":"2016-04-22","o":1.55,"h":1.73,"l":1.53,"c":1.55,"v":7700},{"d":"2016-04-25","o":1.52,"h":1.55,"l":1.51,"c":1.51,"v":2800},{"d":"2016-04-26","o":1.5,"h":1.55,"l":1.42,"c":1.42,"v":5600},{"d":"2016-04-27","o":1.51,"h":1.54,"l":1.51,"c":1.51,"v":1100},{"d":"2016-04-28","o":1.46,"h":1.5,"l":1.42,"c":1.42,"v":1200},{"d":"2016-04-29","o":1.45,"h":1.45,"l":1.41,"c":1.41,"v":7400},{"d":"2016-05-02","o":1.37,"h":1.39,"l":1.37,"c":1.37,"v":900},{"d":"2016-05-03","o":1.35,"h":1.35,"l":1.17,"c":1.23,"v":17100},{"d":"2016-05-04","o":1.19,"h":1.68,"l":1.1,"c":1.68,"v":79100},{"d":"2016-05-05","o":1.68,"h":1.68,"l":1.34,"c":1.38,"v":20400},{"d":"2016-05-06","o":1.34,"h":1.46,"l":1.3,"c":1.37,"v":3000},{"d":"2016-05-09","o":1.37,"h":1.38,"l":1.28,"c":1.28,"v":5100},{"d":"2016-05-10","o":1.31,"h":1.35,"l":1.31,"c":1.31,"v":8700},{"d":"2016-05-11","o":1.3,"h":1.37,"l":1.3,"c":1.33,"v":3600},{"d":"2016-05-12","o":1.35,"h":1.38,"l":1.28,"c":1.28,"v":5700},{"d":"2016-05-13","o":1.28,"h":1.29,"l":1.2,"c":1.21,"v":8400},{"d":"2016-05-16","o":1.23,"h":1.28,"l":1.2,"c":1.2,"v":4900},{"d":"2016-05-17","o":1.28,"h":1.28,"l":1.09,"c":1.11,"v":15900},{"d":"2016-05-18","o":1.07,"h":1.07,"l":1,"c":1.07,"v":94800},{"d":"2016-05-19","o":1.04,"h":1.07,"l":0.97,"c":1.04,"v":21600},{"d":"2016-05-20","o":1.04,"h":1.1,"l":1.04,"c":1.08,"v":5800},{"d":"2016-05-23","o":1.08,"h":1.08,"l":1.03,"c":1.07,"v":10300},{"d":"2016-05-24","o":1.02,"h":1.05,"l":1.01,"c":1.01,"v":39200},{"d":"2016-05-25","o":1.05,"h":1.09,"l":1.05,"c":1.08,"v":27600},{"d":"2016-05-26","o":1.08,"h":1.11,"l":1.08,"c":1.09,"v":31800},{"d":"2016-05-27","o":1.09,"h":1.09,"l":0.95,"c":1.09,"v":17200},{"d":"2016-05-31","o":1.01,"h":1.1,"l":1,"c":1.01,"v":9600},{"d":"2016-06-01","o":1.01,"h":1.09,"l":1,"c":1.03,"v":16000},{"d":"2016-06-02","o":1.01,"h":1.08,"l":0.96,"c":1.03,"v":23900},{"d":"2016-06-03","o":1.04,"h":1.07,"l":1.04,"c":1.04,"v":5700},{"d":"2016-06-06","o":1.05,"h":1.07,"l":1.02,"c":1.07,"v":3100},{"d":"2016-06-07","o":1.25,"h":3.42,"l":1.25,"c":1.59,"v":2710200},{"d":"2016-06-08","o":1.75,"h":1.78,"l":1.56,"c":1.64,"v":390300},{"d":"2016-06-09","o":1.68,"h":1.68,"l":1.55,"c":1.6,"v":83500},{"d":"2016-06-10","o":1.64,"h":1.7,"l":1.55,"c":1.68,"v":61100},{"d":"2016-06-13","o":1.66,"h":1.75,"l":1.6,"c":1.72,"v":92600},{"d":"2016-06-14","o":1.7,"h":1.75,"l":1.64,"c":1.74,"v":20400},{"d":"2016-06-15","o":1.73,"h":1.75,"l":1.68,"c":1.74,"v":40100},{"d":"2016-06-16","o":1.75,"h":1.75,"l":1.66,"c":1.66,"v":28900},{"d":"2016-06-17","o":1.65,"h":1.75,"l":1.65,"c":1.75,"v":16700},{"d":"2016-06-20","o":1.75,"h":1.75,"l":1.64,"c":1.7,"v":37300},{"d":"2016-06-21","o":1.66,"h":1.69,"l":1.61,"c":1.67,"v":9900},{"d":"2016-06-22","o":1.63,"h":1.72,"l":1.62,"c":1.68,"v":15500},{"d":"2016-06-23","o":1.61,"h":1.75,"l":1.6,"c":1.6,"v":15600},{"d":"2016-06-24","o":1.6,"h":1.72,"l":1.54,"c":1.72,"v":9100},{"d":"2016-06-27","o":1.7,"h":1.7,"l":1.57,"c":1.62,"v":4500},{"d":"2016-06-28","o":1.58,"h":1.69,"l":1.57,"c":1.65,"v":20000},{"d":"2016-06-29","o":1.7,"h":1.7,"l":1.58,"c":1.58,"v":7200},{"d":"2016-06-30","o":1.62,"h":1.7,"l":1.57,"c":1.61,"v":7600},{"d":"2016-07-01","o":1.61,"h":1.68,"l":1.58,"c":1.68,"v":15200},{"d":"2016-07-05","o":1.59,"h":1.83,"l":1.58,"c":1.59,"v":78500},{"d":"2016-07-06","o":1.66,"h":1.66,"l":1.6,"c":1.6,"v":500},{"d":"2016-07-07","o":1.61,"h":1.66,"l":1.6,"c":1.61,"v":2700},{"d":"2016-07-08","o":1.59,"h":1.69,"l":1.56,"c":1.56,"v":17100},{"d":"2016-07-11","o":1.58,"h":1.66,"l":1.56,"c":1.62,"v":9600},{"d":"2016-07-12","o":1.6,"h":1.75,"l":1.6,"c":1.65,"v":16800},{"d":"2016-07-13","o":1.68,"h":1.71,"l":1.58,"c":1.67,"v":11300},{"d":"2016-07-14","o":1.62,"h":1.69,"l":1.58,"c":1.59,"v":56700},{"d":"2016-07-15","o":1.58,"h":1.88,"l":1.58,"c":1.67,"v":39100},{"d":"2016-07-18","o":1.85,"h":1.85,"l":1.71,"c":1.78,"v":22900},{"d":"2016-07-19","o":1.8,"h":1.82,"l":1.7,"c":1.77,"v":18400},{"d":"2016-07-20","o":1.78,"h":1.82,"l":1.68,"c":1.69,"v":36300},{"d":"2016-07-21","o":1.7,"h":1.71,"l":1.64,"c":1.64,"v":11200},{"d":"2016-07-22","o":1.64,"h":1.74,"l":1.64,"c":1.71,"v":31200},{"d":"2016-07-25","o":1.69,"h":1.7,"l":1.68,"c":1.68,"v":1300},{"d":"2016-07-26","o":1.69,"h":1.8,"l":1.67,"c":1.8,"v":43200},{"d":"2016-07-27","o":1.85,"h":1.99,"l":1.58,"c":1.82,"v":177700},{"d":"2016-07-28","o":1.77,"h":1.83,"l":1.76,"c":1.83,"v":5100},{"d":"2016-07-29","o":1.8,"h":1.8,"l":1.72,"c":1.74,"v":26000},{"d":"2016-08-01","o":1.74,"h":1.83,"l":1.71,"c":1.77,"v":13700},{"d":"2016-08-02","o":1.76,"h":1.84,"l":1.66,"c":1.84,"v":15100},{"d":"2016-08-03","o":1.75,"h":1.8,"l":1.69,"c":1.8,"v":12500},{"d":"2016-08-04","o":1.79,"h":1.84,"l":1.69,"c":1.82,"v":8500},{"d":"2016-08-05","o":1.75,"h":1.8,"l":1.7,"c":1.8,"v":16800},{"d":"2016-08-08","o":1.75,"h":1.98,"l":1.75,"c":1.96,"v":45000},{"d":"2016-08-09","o":1.88,"h":2.08,"l":1.85,"c":1.87,"v":72000},{"d":"2016-08-10","o":1.84,"h":2,"l":1.82,"c":1.84,"v":116200},{"d":"2016-08-11","o":1.85,"h":1.9,"l":1.8,"c":1.8,"v":76600},{"d":"2016-08-12","o":1.8,"h":1.83,"l":1.77,"c":1.79,"v":14500},{"d":"2016-08-15","o":1.9,"h":1.9,"l":1.85,"c":1.86,"v":17800},{"d":"2016-08-16","o":1.88,"h":1.88,"l":1.74,"c":1.78,"v":8000},{"d":"2016-08-17","o":1.72,"h":1.8,"l":1.72,"c":1.8,"v":1600},{"d":"2016-08-18","o":1.73,"h":1.81,"l":1.73,"c":1.76,"v":6700},{"d":"2016-08-19","o":1.78,"h":1.86,"l":1.72,"c":1.86,"v":5600},{"d":"2016-08-22","o":1.8,"h":1.86,"l":1.74,"c":1.77,"v":3200},{"d":"2016-08-23","o":1.73,"h":1.77,"l":1.71,"c":1.71,"v":5900},{"d":"2016-08-24","o":1.82,"h":2.47,"l":1.82,"c":1.97,"v":1380800},{"d":"2016-08-25","o":2.12,"h":2.12,"l":1.84,"c":1.95,"v":77100},{"d":"2016-08-26","o":1.97,"h":2.19,"l":1.91,"c":2.19,"v":131900},{"d":"2016-08-29","o":2.21,"h":2.23,"l":1.95,"c":2.19,"v":43100},{"d":"2016-08-30","o":2.21,"h":2.75,"l":2.18,"c":2.5,"v":125300},{"d":"2016-08-31","o":2.48,"h":2.69,"l":2.37,"c":2.42,"v":76200},{"d":"2016-09-01","o":2.46,"h":2.58,"l":2.4,"c":2.56,"v":32500},{"d":"2016-09-02","o":2.58,"h":2.69,"l":2.46,"c":2.56,"v":76400},{"d":"2016-09-06","o":2.55,"h":2.58,"l":2.41,"c":2.55,"v":15600},{"d":"2016-09-07","o":2.53,"h":2.64,"l":2.52,"c":2.52,"v":47000},{"d":"2016-09-08","o":2.55,"h":2.55,"l":2.38,"c":2.51,"v":36900},{"d":"2016-09-09","o":2.39,"h":2.58,"l":2.39,"c":2.48,"v":12100},{"d":"2016-09-12","o":2.4,"h":2.43,"l":2.25,"c":2.36,"v":21100},{"d":"2016-09-13","o":2.36,"h":2.36,"l":2.21,"c":2.32,"v":8600},{"d":"2016-09-14","o":2.29,"h":2.39,"l":2.29,"c":2.3,"v":12300},{"d":"2016-09-15","o":2.22,"h":2.44,"l":2.22,"c":2.35,"v":25000},{"d":"2016-09-16","o":2.31,"h":2.42,"l":2.31,"c":2.41,"v":120800},{"d":"2016-09-19","o":2.41,"h":2.42,"l":2.05,"c":2.15,"v":141400},{"d":"2016-09-20","o":2.15,"h":2.47,"l":2.09,"c":2.34,"v":101700},{"d":"2016-09-21","o":2.32,"h":2.35,"l":2.3,"c":2.34,"v":28100},{"d":"2016-09-22","o":2.31,"h":2.35,"l":2.3,"c":2.35,"v":13700},{"d":"2016-09-23","o":2.38,"h":2.79,"l":2.37,"c":2.79,"v":196700},{"d":"2016-09-26","o":2.76,"h":2.89,"l":2.62,"c":2.74,"v":51100},{"d":"2016-09-27","o":2.72,"h":2.99,"l":2.55,"c":2.98,"v":111400},{"d":"2016-09-28","o":2.99,"h":3.09,"l":2.92,"c":3,"v":78900},{"d":"2016-09-29","o":3,"h":3.07,"l":2.75,"c":2.98,"v":219100},{"d":"2016-09-30","o":2.51,"h":3.25,"l":2.51,"c":3.21,"v":126000},{"d":"2016-10-03","o":3.2,"h":3.29,"l":3.15,"c":3.17,"v":73900},{"d":"2016-10-04","o":3.13,"h":3.2,"l":3,"c":3,"v":33400},{"d":"2016-10-05","o":3.05,"h":3.05,"l":2.89,"c":2.94,"v":52300},{"d":"2016-10-06","o":2.92,"h":2.98,"l":2.69,"c":2.75,"v":79200},{"d":"2016-10-07","o":2.82,"h":2.88,"l":2.65,"c":2.67,"v":73300},{"d":"2016-10-10","o":2.89,"h":3.04,"l":2.78,"c":2.91,"v":85600},{"d":"2016-10-11","o":2.85,"h":2.95,"l":2.74,"c":2.94,"v":30700},{"d":"2016-10-12","o":2.77,"h":2.88,"l":2.66,"c":2.71,"v":57100},{"d":"2016-10-13","o":2.82,"h":2.85,"l":2.71,"c":2.73,"v":6100},{"d":"2016-10-14","o":2.78,"h":2.79,"l":2.68,"c":2.77,"v":49700},{"d":"2016-10-17","o":2.83,"h":2.92,"l":2.72,"c":2.83,"v":86700},{"d":"2016-10-18","o":2.83,"h":2.83,"l":2.66,"c":2.81,"v":17000},{"d":"2016-10-19","o":2.77,"h":2.93,"l":2.71,"c":2.91,"v":149500},{"d":"2016-10-20","o":2.97,"h":3.07,"l":2.83,"c":2.97,"v":576700},{"d":"2016-10-21","o":2.95,"h":3.05,"l":2.86,"c":2.99,"v":123700},{"d":"2016-10-24","o":2.98,"h":3.15,"l":2.88,"c":3.14,"v":350500},{"d":"2016-10-25","o":3.15,"h":3.19,"l":3.09,"c":3.1,"v":339400},{"d":"2016-10-26","o":3.07,"h":3.18,"l":2.8,"c":2.95,"v":129600},{"d":"2016-10-27","o":2.93,"h":3.19,"l":2.8,"c":3.19,"v":162400},{"d":"2016-10-28","o":3.15,"h":3.32,"l":3.01,"c":3.3,"v":126300},{"d":"2016-10-31","o":3.32,"h":3.54,"l":3.27,"c":3.45,"v":165100},{"d":"2016-11-01","o":3.47,"h":3.58,"l":3.07,"c":3.21,"v":92000},{"d":"2016-11-02","o":3.23,"h":3.36,"l":3.08,"c":3.19,"v":37900},{"d":"2016-11-03","o":3.16,"h":3.38,"l":3.15,"c":3.26,"v":32600},{"d":"2016-11-04","o":3.23,"h":3.36,"l":3.23,"c":3.27,"v":12400},{"d":"2016-11-07","o":3.2,"h":3.25,"l":3.18,"c":3.18,"v":11400},{"d":"2016-11-08","o":3.2,"h":3.23,"l":3.12,"c":3.2,"v":33300},{"d":"2016-11-09","o":3.14,"h":3.14,"l":2.51,"c":3.04,"v":55900},{"d":"2016-11-10","o":3.06,"h":3.07,"l":2.89,"c":2.92,"v":15800},{"d":"2016-11-11","o":2.95,"h":3.09,"l":2.9,"c":3.02,"v":7600},{"d":"2016-11-14","o":3.05,"h":3.09,"l":2.95,"c":2.95,"v":7900},{"d":"2016-11-15","o":2.9,"h":3.07,"l":2.9,"c":2.98,"v":14700},{"d":"2016-11-16","o":2.97,"h":3.07,"l":2.88,"c":3.04,"v":31300},{"d":"2016-11-17","o":2.97,"h":3.04,"l":2.91,"c":3.04,"v":7000},{"d":"2016-11-18","o":3,"h":3.03,"l":2.94,"c":3,"v":26900},{"d":"2016-11-21","o":3,"h":3,"l":2.96,"c":2.98,"v":7600},{"d":"2016-11-22","o":2.98,"h":3.04,"l":2.88,"c":3,"v":15400},{"d":"2016-11-23","o":2.95,"h":2.97,"l":2.9,"c":2.97,"v":15900},{"d":"2016-11-25","o":3,"h":3,"l":2.86,"c":2.97,"v":2800},{"d":"2016-11-28","o":2.96,"h":3.03,"l":2.96,"c":2.96,"v":15800},{"d":"2016-11-29","o":2.95,"h":3,"l":2.95,"c":3,"v":1900},{"d":"2016-11-30","o":3,"h":3.05,"l":2.92,"c":2.99,"v":12800},{"d":"2016-12-01","o":3.03,"h":3.06,"l":3,"c":3.05,"v":4800},{"d":"2016-12-02","o":3.09,"h":3.15,"l":2.67,"c":3.07,"v":17400},{"d":"2016-12-05","o":2.9,"h":3.07,"l":2.75,"c":3,"v":35000},{"d":"2016-12-06","o":2.99,"h":3.01,"l":2.89,"c":2.89,"v":17400},{"d":"2016-12-07","o":2.98,"h":2.99,"l":2.93,"c":2.96,"v":12200},{"d":"2016-12-08","o":2.9,"h":2.95,"l":2.84,"c":2.87,"v":25300},{"d":"2016-12-09","o":2.94,"h":2.94,"l":2.73,"c":2.75,"v":31700},{"d":"2016-12-12","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":12000},{"d":"2016-12-13","o":2.75,"h":2.91,"l":2.62,"c":2.89,"v":22000},{"d":"2016-12-14","o":2.77,"h":2.82,"l":2.57,"c":2.6,"v":47700},{"d":"2016-12-15","o":2.65,"h":2.78,"l":2.5,"c":2.53,"v":54800},{"d":"2016-12-16","o":2.7,"h":2.7,"l":2.23,"c":2.37,"v":39900},{"d":"2016-12-19","o":2.5,"h":2.63,"l":2.44,"c":2.45,"v":24300},{"d":"2016-12-20","o":2.51,"h":2.65,"l":2.48,"c":2.5,"v":36400},{"d":"2016-12-21","o":2.55,"h":2.59,"l":2.43,"c":2.5,"v":21800},{"d":"2016-12-22","o":2.48,"h":2.48,"l":2.32,"c":2.38,"v":29700},{"d":"2016-12-23","o":2.37,"h":2.41,"l":2.33,"c":2.39,"v":11300},{"d":"2016-12-27","o":2.39,"h":2.53,"l":2.33,"c":2.36,"v":12400},{"d":"2016-12-28","o":2.37,"h":2.39,"l":2.32,"c":2.35,"v":15000},{"d":"2016-12-29","o":2.43,"h":2.44,"l":2.32,"c":2.4,"v":36200},{"d":"2016-12-30","o":2.36,"h":2.43,"l":2.34,"c":2.41,"v":68300},{"d":"2017-01-03","o":2.34,"h":2.4,"l":2.25,"c":2.38,"v":25500},{"d":"2017-01-04","o":2.34,"h":2.38,"l":2.24,"c":2.32,"v":23300},{"d":"2017-01-05","o":2.35,"h":2.63,"l":2.24,"c":2.3,"v":64100},{"d":"2017-01-06","o":2.3,"h":2.37,"l":2.3,"c":2.34,"v":47800},{"d":"2017-01-09","o":2.32,"h":2.45,"l":2.32,"c":2.37,"v":7700},{"d":"2017-01-10","o":2.35,"h":2.42,"l":2.35,"c":2.37,"v":18000},{"d":"2017-01-11","o":2.37,"h":2.47,"l":2.37,"c":2.46,"v":16400},{"d":"2017-01-12","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":3000},{"d":"2017-01-13","o":2.45,"h":2.59,"l":2.45,"c":2.52,"v":10800},{"d":"2017-01-17","o":2.56,"h":2.62,"l":2.36,"c":2.44,"v":16100},{"d":"2017-01-18","o":2.39,"h":2.48,"l":2.36,"c":2.4,"v":4500},{"d":"2017-01-19","o":2.39,"h":2.47,"l":2.36,"c":2.45,"v":13600},{"d":"2017-01-20","o":2.47,"h":2.5,"l":2.37,"c":2.37,"v":4200},{"d":"2017-01-23","o":2.43,"h":2.5,"l":2.42,"c":2.42,"v":7200},{"d":"2017-01-24","o":2.41,"h":2.54,"l":2.41,"c":2.46,"v":20600},{"d":"2017-01-25","o":2.5,"h":2.56,"l":2.36,"c":2.43,"v":31200},{"d":"2017-01-26","o":2.48,"h":2.5,"l":2.37,"c":2.4,"v":7300},{"d":"2017-01-27","o":2.44,"h":2.63,"l":2.4,"c":2.63,"v":23200},{"d":"2017-01-30","o":2.5,"h":2.54,"l":2.4,"c":2.4,"v":34500},{"d":"2017-01-31","o":2.4,"h":2.4,"l":2.35,"c":2.36,"v":8600},{"d":"2017-02-01","o":2.36,"h":2.46,"l":2.35,"c":2.38,"v":4100},{"d":"2017-02-02","o":2.41,"h":2.47,"l":2.35,"c":2.41,"v":7800},{"d":"2017-02-03","o":2.36,"h":2.4,"l":2.27,"c":2.3,"v":33000},{"d":"2017-02-06","o":2.38,"h":2.42,"l":2.19,"c":2.19,"v":28400},{"d":"2017-02-07","o":2.19,"h":2.29,"l":2.15,"c":2.21,"v":30900},{"d":"2017-02-08","o":2.19,"h":3.69,"l":2.15,"c":3,"v":9265800},{"d":"2017-02-09","o":3.32,"h":3.51,"l":2.92,"c":3.3,"v":2552900},{"d":"2017-02-10","o":3.28,"h":3.35,"l":3.05,"c":3.34,"v":574400},{"d":"2017-02-13","o":3.36,"h":3.95,"l":3.24,"c":3.89,"v":1077700},{"d":"2017-02-14","o":3.84,"h":3.85,"l":3.56,"c":3.82,"v":463300},{"d":"2017-02-15","o":3.78,"h":4.17,"l":3.52,"c":3.99,"v":418600},{"d":"2017-02-16","o":4.03,"h":4.08,"l":3.9,"c":4.05,"v":153900},{"d":"2017-02-17","o":3.93,"h":4.12,"l":3.89,"c":4.11,"v":153700},{"d":"2017-02-21","o":4.28,"h":5.28,"l":4.13,"c":4.99,"v":1430300},{"d":"2017-02-22","o":4.65,"h":4.95,"l":4.44,"c":4.6,"v":340600},{"d":"2017-02-23","o":4.51,"h":4.59,"l":4.36,"c":4.57,"v":127900},{"d":"2017-02-24","o":4.46,"h":4.77,"l":4.35,"c":4.75,"v":162700},{"d":"2017-02-27","o":4.82,"h":5.05,"l":4.63,"c":4.93,"v":151500},{"d":"2017-02-28","o":4.99,"h":5.26,"l":4.74,"c":5.24,"v":196600},{"d":"2017-03-01","o":5.29,"h":5.3,"l":5,"c":5.07,"v":145900},{"d":"2017-03-02","o":5.1,"h":5.2,"l":4.75,"c":4.8,"v":160700},{"d":"2017-03-03","o":4.8,"h":5.24,"l":4.7,"c":5.09,"v":254000},{"d":"2017-03-06","o":5.15,"h":5.15,"l":4.79,"c":4.98,"v":158500},{"d":"2017-03-07","o":4.92,"h":4.92,"l":4.75,"c":4.84,"v":51900},{"d":"2017-03-08","o":4.76,"h":4.99,"l":4.62,"c":4.8,"v":96300},{"d":"2017-03-09","o":4.75,"h":5.05,"l":4.75,"c":5.01,"v":114100},{"d":"2017-03-10","o":5.03,"h":5.45,"l":4.94,"c":5.24,"v":601200},{"d":"2017-03-13","o":5.25,"h":5.34,"l":4.86,"c":4.91,"v":213900},{"d":"2017-03-14","o":4.92,"h":4.92,"l":4.52,"c":4.75,"v":100000},{"d":"2017-03-15","o":4.75,"h":4.83,"l":4.53,"c":4.72,"v":50000},{"d":"2017-03-16","o":4.69,"h":4.81,"l":4.38,"c":4.65,"v":64400},{"d":"2017-03-17","o":4.69,"h":5.27,"l":4.66,"c":5.08,"v":108300},{"d":"2017-03-20","o":4.98,"h":5.03,"l":4.8,"c":5.03,"v":40800},{"d":"2017-03-21","o":5.03,"h":5.03,"l":4.83,"c":4.99,"v":51700},{"d":"2017-03-22","o":4.95,"h":4.95,"l":4.7,"c":4.9,"v":69000},{"d":"2017-03-23","o":4.91,"h":5.14,"l":4.9,"c":5.14,"v":73000},{"d":"2017-03-24","o":5.11,"h":5.29,"l":5,"c":5.16,"v":96100},{"d":"2017-03-27","o":5.05,"h":5.24,"l":5.01,"c":5.19,"v":122000},{"d":"2017-03-28","o":5.2,"h":5.24,"l":5.05,"c":5.17,"v":92000},{"d":"2017-03-29","o":5.2,"h":5.25,"l":5.06,"c":5.23,"v":61700},{"d":"2017-03-30","o":5.23,"h":6.1,"l":5.2,"c":5.41,"v":657600},{"d":"2017-03-31","o":5,"h":5.2,"l":4.16,"c":4.81,"v":649600},{"d":"2017-04-03","o":4.7,"h":4.85,"l":4.52,"c":4.77,"v":221100},{"d":"2017-04-04","o":4.97,"h":5.04,"l":4.34,"c":4.43,"v":248700},{"d":"2017-04-05","o":4.46,"h":4.5,"l":3.55,"c":3.77,"v":387300},{"d":"2017-04-06","o":3.84,"h":4.25,"l":3.84,"c":4.11,"v":288300},{"d":"2017-04-07","o":4.34,"h":4.38,"l":4.01,"c":4.28,"v":174400},{"d":"2017-04-10","o":4.08,"h":4.09,"l":3.81,"c":3.84,"v":516700},{"d":"2017-04-11","o":3.81,"h":4.02,"l":3.37,"c":4.01,"v":364600},{"d":"2017-04-12","o":4,"h":4.08,"l":3.84,"c":4.05,"v":198100},{"d":"2017-04-13","o":4.39,"h":4.63,"l":4.26,"c":4.45,"v":2390400},{"d":"2017-04-17","o":4.46,"h":4.53,"l":4.3,"c":4.51,"v":142500},{"d":"2017-04-18","o":4.38,"h":4.48,"l":4.38,"c":4.48,"v":84000},{"d":"2017-04-19","o":4.48,"h":4.48,"l":4.3,"c":4.33,"v":89800},{"d":"2017-04-20","o":4.36,"h":4.49,"l":4.36,"c":4.46,"v":82500},{"d":"2017-04-21","o":4.45,"h":4.47,"l":4.36,"c":4.38,"v":144600},{"d":"2017-04-24","o":4.41,"h":4.56,"l":4.38,"c":4.53,"v":129100},{"d":"2017-04-25","o":4.54,"h":4.66,"l":4.46,"c":4.59,"v":108100},{"d":"2017-04-26","o":4.58,"h":4.8,"l":4.51,"c":4.65,"v":118800},{"d":"2017-04-27","o":4.61,"h":4.99,"l":4.46,"c":4.85,"v":102400},{"d":"2017-04-28","o":4.85,"h":4.9,"l":4.5,"c":4.57,"v":99800},{"d":"2017-05-01","o":4.56,"h":4.62,"l":4.5,"c":4.61,"v":54000},{"d":"2017-05-02","o":4.55,"h":4.55,"l":4.4,"c":4.49,"v":148100},{"d":"2017-05-03","o":4.47,"h":4.5,"l":4.29,"c":4.32,"v":64100},{"d":"2017-05-04","o":4.26,"h":4.38,"l":4.06,"c":4.15,"v":121900},{"d":"2017-05-05","o":4.09,"h":4.12,"l":3.97,"c":3.99,"v":126900},{"d":"2017-05-08","o":3.99,"h":4.45,"l":3.98,"c":4.15,"v":110200},{"d":"2017-05-09","o":4.17,"h":4.26,"l":4.11,"c":4.19,"v":53400},{"d":"2017-05-10","o":4.18,"h":4.52,"l":4.15,"c":4.41,"v":103300},{"d":"2017-05-11","o":4.35,"h":4.49,"l":4.25,"c":4.49,"v":52800},{"d":"2017-05-12","o":4.47,"h":4.58,"l":4.37,"c":4.43,"v":68500},{"d":"2017-05-15","o":4.51,"h":4.54,"l":4.35,"c":4.5,"v":25200},{"d":"2017-05-16","o":4.49,"h":4.65,"l":4.35,"c":4.54,"v":40900},{"d":"2017-05-17","o":4.51,"h":4.51,"l":4.1,"c":4.1,"v":72200},{"d":"2017-05-18","o":4.11,"h":4.43,"l":3.98,"c":4.15,"v":105500},{"d":"2017-05-19","o":4.14,"h":4.25,"l":4.04,"c":4.25,"v":49300},{"d":"2017-05-22","o":4.21,"h":4.35,"l":4.15,"c":4.35,"v":24600},{"d":"2017-05-23","o":4.29,"h":4.54,"l":4.18,"c":4.53,"v":44900},{"d":"2017-05-24","o":4.47,"h":4.68,"l":4.29,"c":4.68,"v":45300},{"d":"2017-05-25","o":4.69,"h":4.83,"l":4.46,"c":4.64,"v":39300},{"d":"2017-05-26","o":4.68,"h":4.68,"l":4.47,"c":4.61,"v":28200},{"d":"2017-05-30","o":4.61,"h":4.82,"l":4.5,"c":4.57,"v":25800},{"d":"2017-05-31","o":4.55,"h":4.66,"l":4.51,"c":4.58,"v":25700},{"d":"2017-06-01","o":4.6,"h":4.6,"l":4.46,"c":4.47,"v":60500},{"d":"2017-06-02","o":4.54,"h":4.54,"l":4.28,"c":4.33,"v":56300},{"d":"2017-06-05","o":4.4,"h":4.4,"l":4.12,"c":4.35,"v":67200},{"d":"2017-06-06","o":4.31,"h":4.31,"l":4,"c":4.14,"v":76000},{"d":"2017-06-07","o":4.12,"h":4.23,"l":4.02,"c":4.07,"v":107000},{"d":"2017-06-08","o":4.06,"h":4.13,"l":3.99,"c":4.02,"v":87100},{"d":"2017-06-09","o":4.11,"h":4.11,"l":3.9,"c":3.98,"v":79400},{"d":"2017-06-12","o":3.92,"h":4.03,"l":3.75,"c":3.82,"v":151300},{"d":"2017-06-13","o":3.75,"h":3.87,"l":3.74,"c":3.83,"v":41300},{"d":"2017-06-14","o":3.88,"h":3.97,"l":3.77,"c":3.92,"v":53700},{"d":"2017-06-15","o":3.85,"h":3.91,"l":3.61,"c":3.71,"v":34200},{"d":"2017-06-16","o":3.7,"h":3.82,"l":3.69,"c":3.74,"v":146400},{"d":"2017-06-19","o":3.8,"h":3.81,"l":3.61,"c":3.71,"v":36800},{"d":"2017-06-20","o":3.68,"h":3.7,"l":3.5,"c":3.65,"v":76200},{"d":"2017-06-21","o":3.6,"h":3.64,"l":3.5,"c":3.59,"v":76100},{"d":"2017-06-22","o":3.55,"h":3.61,"l":3.48,"c":3.54,"v":96000},{"d":"2017-06-23","o":3.55,"h":3.94,"l":3.55,"c":3.9,"v":261400},{"d":"2017-06-26","o":3.95,"h":4.09,"l":3.79,"c":4.04,"v":98800},{"d":"2017-06-27","o":4.05,"h":4.05,"l":3.83,"c":3.94,"v":35900},{"d":"2017-06-28","o":4.04,"h":4.04,"l":3.8,"c":3.82,"v":29700},{"d":"2017-06-29","o":3.8,"h":3.83,"l":3.7,"c":3.82,"v":30600},{"d":"2017-06-30","o":3.75,"h":3.84,"l":3.7,"c":3.75,"v":69000},{"d":"2017-07-03","o":3.7,"h":3.71,"l":3.6,"c":3.7,"v":7000},{"d":"2017-07-05","o":3.62,"h":3.9,"l":3.6,"c":3.89,"v":89600},{"d":"2017-07-06","o":3.89,"h":3.89,"l":3.72,"c":3.82,"v":76900},{"d":"2017-07-07","o":3.85,"h":3.88,"l":3.73,"c":3.88,"v":19000},{"d":"2017-07-10","o":3.85,"h":3.95,"l":3.73,"c":3.95,"v":49400},{"d":"2017-07-11","o":3.94,"h":4.14,"l":3.86,"c":3.93,"v":139100},{"d":"2017-07-12","o":4.05,"h":4.15,"l":3.96,"c":4.01,"v":33100},{"d":"2017-07-13","o":4,"h":4.07,"l":3.95,"c":3.99,"v":69500},{"d":"2017-07-14","o":3.99,"h":4.03,"l":3.82,"c":3.91,"v":36000},{"d":"2017-07-17","o":3.91,"h":3.92,"l":3.75,"c":3.78,"v":93200},{"d":"2017-07-18","o":3.83,"h":3.83,"l":3.66,"c":3.78,"v":183500},{"d":"2017-07-19","o":3.85,"h":3.88,"l":3.7,"c":3.81,"v":161900},{"d":"2017-07-20","o":4.05,"h":4.15,"l":3.93,"c":4.08,"v":111800},{"d":"2017-07-21","o":4.05,"h":4.06,"l":3.92,"c":4.05,"v":41400},{"d":"2017-07-24","o":4.04,"h":4.1,"l":4,"c":4.03,"v":74100},{"d":"2017-07-25","o":4.03,"h":4.22,"l":4.02,"c":4.18,"v":137000},{"d":"2017-07-26","o":4.23,"h":4.33,"l":4.06,"c":4.1,"v":51100},{"d":"2017-07-27","o":4.13,"h":4.14,"l":3.9,"c":3.96,"v":34300},{"d":"2017-07-28","o":3.95,"h":4.12,"l":3.85,"c":4.05,"v":226000},{"d":"2017-07-31","o":4.09,"h":4.09,"l":3.93,"c":4.04,"v":26000},{"d":"2017-08-01","o":4.05,"h":4.06,"l":3.98,"c":4.04,"v":51800},{"d":"2017-08-02","o":4.05,"h":4.08,"l":3.9,"c":3.96,"v":112000},{"d":"2017-08-03","o":3.97,"h":4.03,"l":3.94,"c":4.03,"v":42000},{"d":"2017-08-04","o":4,"h":4.04,"l":3.84,"c":3.89,"v":54000},{"d":"2017-08-07","o":3.86,"h":3.88,"l":3.65,"c":3.67,"v":144100},{"d":"2017-08-08","o":3.65,"h":3.76,"l":3.62,"c":3.73,"v":30700},{"d":"2017-08-09","o":3.7,"h":3.83,"l":3.63,"c":3.7,"v":63300},{"d":"2017-08-10","o":3.71,"h":3.71,"l":3.32,"c":3.35,"v":62600},{"d":"2017-08-11","o":3.34,"h":3.34,"l":3.12,"c":3.18,"v":73800},{"d":"2017-08-14","o":3.21,"h":3.28,"l":3.02,"c":3.12,"v":91100},{"d":"2017-08-15","o":3.06,"h":3.16,"l":3.03,"c":3.14,"v":61100},{"d":"2017-08-16","o":3.11,"h":3.12,"l":2.94,"c":3,"v":94900},{"d":"2017-08-17","o":2.94,"h":3.03,"l":2.78,"c":2.81,"v":124800},{"d":"2017-08-18","o":2.78,"h":3.02,"l":2.62,"c":2.91,"v":149000},{"d":"2017-08-21","o":2.92,"h":3.21,"l":2.87,"c":3.18,"v":73500},{"d":"2017-08-22","o":3.17,"h":3.46,"l":3.16,"c":3.37,"v":82500},{"d":"2017-08-23","o":3.36,"h":3.41,"l":3.16,"c":3.28,"v":95200},{"d":"2017-08-24","o":3.35,"h":3.57,"l":3.31,"c":3.46,"v":105600},{"d":"2017-08-25","o":3.53,"h":3.79,"l":3.33,"c":3.71,"v":72400},{"d":"2017-08-28","o":3.7,"h":3.7,"l":3.47,"c":3.58,"v":30500},{"d":"2017-08-29","o":3.5,"h":3.58,"l":3.4,"c":3.49,"v":71500},{"d":"2017-08-30","o":3.5,"h":3.57,"l":3.3,"c":3.39,"v":123000},{"d":"2017-08-31","o":3.35,"h":3.45,"l":3.3,"c":3.36,"v":95800},{"d":"2017-09-01","o":3.31,"h":3.4,"l":3.31,"c":3.34,"v":73000},{"d":"2017-09-05","o":3.33,"h":3.35,"l":3.23,"c":3.32,"v":76900},{"d":"2017-09-06","o":3.35,"h":3.35,"l":3.2,"c":3.23,"v":63900},{"d":"2017-09-07","o":3.2,"h":3.22,"l":3.06,"c":3.17,"v":107700},{"d":"2017-09-08","o":3.17,"h":3.3,"l":3.12,"c":3.26,"v":62300},{"d":"2017-09-11","o":3.27,"h":3.35,"l":3.19,"c":3.3,"v":93500},{"d":"2017-09-12","o":3.24,"h":3.41,"l":3.22,"c":3.4,"v":100400},{"d":"2017-09-13","o":3.4,"h":3.68,"l":3.27,"c":3.58,"v":235100},{"d":"2017-09-14","o":3.65,"h":3.65,"l":3.41,"c":3.45,"v":52700},{"d":"2017-09-15","o":3.42,"h":3.52,"l":3.42,"c":3.5,"v":24200},{"d":"2017-09-18","o":3.45,"h":3.57,"l":3.42,"c":3.52,"v":66600},{"d":"2017-09-19","o":3.5,"h":3.53,"l":3.42,"c":3.53,"v":50700},{"d":"2017-09-20","o":3.5,"h":3.57,"l":3.47,"c":3.47,"v":63600},{"d":"2017-09-21","o":3.42,"h":3.47,"l":3.26,"c":3.34,"v":112900},{"d":"2017-09-22","o":3.34,"h":3.41,"l":3.3,"c":3.36,"v":51400},{"d":"2017-09-25","o":3.35,"h":3.35,"l":3.06,"c":3.07,"v":91600},{"d":"2017-09-26","o":3.07,"h":3.1,"l":3.01,"c":3.05,"v":137000},{"d":"2017-09-27","o":3.08,"h":3.18,"l":3.08,"c":3.17,"v":150100},{"d":"2017-09-28","o":3.44,"h":3.6,"l":3.2,"c":3.52,"v":302700},{"d":"2017-09-29","o":4,"h":4.1,"l":3.65,"c":4.09,"v":481200},{"d":"2017-10-02","o":4.1,"h":4.1,"l":3.75,"c":3.9,"v":151400},{"d":"2017-10-03","o":3.9,"h":3.9,"l":3.74,"c":3.77,"v":74000},{"d":"2017-10-04","o":3.7,"h":3.73,"l":3.6,"c":3.69,"v":91300},{"d":"2017-10-05","o":3.67,"h":3.78,"l":3.64,"c":3.72,"v":49900},{"d":"2017-10-06","o":3.65,"h":3.76,"l":3.65,"c":3.7,"v":31500},{"d":"2017-10-09","o":3.7,"h":3.74,"l":3.65,"c":3.72,"v":32800},{"d":"2017-10-10","o":3.75,"h":3.77,"l":3.57,"c":3.68,"v":77000},{"d":"2017-10-11","o":3.68,"h":3.7,"l":3.61,"c":3.62,"v":27300},{"d":"2017-10-12","o":3.61,"h":3.73,"l":3.58,"c":3.63,"v":38100},{"d":"2017-10-13","o":3.65,"h":3.7,"l":3.63,"c":3.67,"v":22400},{"d":"2017-10-16","o":3.74,"h":3.74,"l":3.48,"c":3.53,"v":63100},{"d":"2017-10-17","o":3.5,"h":3.6,"l":3.41,"c":3.46,"v":29600},{"d":"2017-10-18","o":3.46,"h":3.63,"l":3.4,"c":3.55,"v":38900},{"d":"2017-10-19","o":3.5,"h":3.62,"l":3.44,"c":3.57,"v":63300},{"d":"2017-10-20","o":3.63,"h":3.95,"l":3.63,"c":3.82,"v":135600},{"d":"2017-10-23","o":3.89,"h":3.9,"l":3.68,"c":3.72,"v":75000},{"d":"2017-10-24","o":3.69,"h":3.75,"l":3.57,"c":3.66,"v":59300},{"d":"2017-10-25","o":3.61,"h":3.71,"l":3.53,"c":3.65,"v":73900},{"d":"2017-10-26","o":3.67,"h":3.7,"l":3.43,"c":3.46,"v":52600},{"d":"2017-10-27","o":3.46,"h":3.63,"l":3.43,"c":3.54,"v":52000},{"d":"2017-10-30","o":3.54,"h":3.54,"l":3.41,"c":3.44,"v":24800},{"d":"2017-10-31","o":3.43,"h":3.63,"l":3.42,"c":3.61,"v":51600},{"d":"2017-11-01","o":3.6,"h":3.6,"l":3.45,"c":3.46,"v":18400},{"d":"2017-11-02","o":3.47,"h":3.47,"l":3.37,"c":3.43,"v":30000},{"d":"2017-11-03","o":3.48,"h":3.54,"l":3.45,"c":3.53,"v":28000},{"d":"2017-11-06","o":3.59,"h":3.6,"l":3.46,"c":3.51,"v":66400},{"d":"2017-11-07","o":3.54,"h":3.57,"l":3.35,"c":3.4,"v":58500},{"d":"2017-11-08","o":3.39,"h":3.46,"l":3.23,"c":3.24,"v":63200},{"d":"2017-11-09","o":3.21,"h":3.21,"l":3.07,"c":3.09,"v":42700},{"d":"2017-11-10","o":3.13,"h":3.18,"l":3.11,"c":3.12,"v":43400},{"d":"2017-11-13","o":3.11,"h":3.18,"l":3.1,"c":3.1,"v":30400},{"d":"2017-11-14","o":3.1,"h":3.17,"l":3.03,"c":3.13,"v":30800},{"d":"2017-11-15","o":3.15,"h":3.16,"l":3.02,"c":3.04,"v":51800},{"d":"2017-11-16","o":3.04,"h":3.29,"l":3.04,"c":3.27,"v":210000},{"d":"2017-11-17","o":3.3,"h":3.3,"l":3.1,"c":3.19,"v":36900},{"d":"2017-11-20","o":3.19,"h":3.2,"l":2.96,"c":3.07,"v":79700},{"d":"2017-11-21","o":3.14,"h":3.14,"l":2.95,"c":2.96,"v":102700},{"d":"2017-11-22","o":3,"h":3.01,"l":2.92,"c":2.92,"v":106800},{"d":"2017-11-24","o":2.93,"h":2.95,"l":2.91,"c":2.93,"v":11200},{"d":"2017-11-27","o":2.89,"h":2.93,"l":2.78,"c":2.79,"v":127300},{"d":"2017-11-28","o":2.79,"h":2.86,"l":2.73,"c":2.77,"v":120700},{"d":"2017-11-29","o":2.79,"h":2.89,"l":2.61,"c":2.61,"v":190100},{"d":"2017-11-30","o":2.62,"h":2.62,"l":2.5,"c":2.55,"v":180400},{"d":"2017-12-01","o":2.55,"h":2.6,"l":2.51,"c":2.53,"v":68300},{"d":"2017-12-04","o":2.57,"h":2.64,"l":2.34,"c":2.5,"v":309100},{"d":"2017-12-05","o":2.55,"h":2.84,"l":2.55,"c":2.61,"v":672100},{"d":"2017-12-06","o":2.65,"h":2.68,"l":2.44,"c":2.45,"v":327800},{"d":"2017-12-07","o":2.5,"h":2.51,"l":2.43,"c":2.46,"v":123900},{"d":"2017-12-08","o":2.5,"h":2.65,"l":2.42,"c":2.58,"v":307500},{"d":"2017-12-11","o":2.56,"h":2.64,"l":2.49,"c":2.58,"v":214700},{"d":"2017-12-12","o":2.58,"h":2.65,"l":2.53,"c":2.6,"v":329600},{"d":"2017-12-13","o":2.61,"h":2.68,"l":2.58,"c":2.65,"v":650200},{"d":"2017-12-14","o":2.73,"h":2.96,"l":2.65,"c":2.93,"v":672400},{"d":"2017-12-15","o":2.97,"h":3.13,"l":2.95,"c":3.06,"v":755800},{"d":"2017-12-18","o":3.06,"h":3.1,"l":2.91,"c":2.99,"v":226800},{"d":"2017-12-19","o":2.98,"h":3,"l":2.86,"c":2.92,"v":118700},{"d":"2017-12-20","o":3,"h":3,"l":2.86,"c":2.86,"v":187400},{"d":"2017-12-21","o":2.88,"h":2.9,"l":2.82,"c":2.84,"v":182900},{"d":"2017-12-22","o":2.85,"h":2.9,"l":2.81,"c":2.84,"v":162300},{"d":"2017-12-26","o":2.83,"h":2.84,"l":2.73,"c":2.8,"v":94200},{"d":"2017-12-27","o":2.82,"h":2.82,"l":2.68,"c":2.72,"v":135600},{"d":"2017-12-28","o":2.74,"h":2.83,"l":2.7,"c":2.7,"v":205200},{"d":"2017-12-29","o":2.75,"h":2.75,"l":2.67,"c":2.71,"v":107500},{"d":"2018-01-02","o":2.71,"h":2.88,"l":2.69,"c":2.8,"v":238500},{"d":"2018-01-03","o":2.83,"h":2.9,"l":2.8,"c":2.85,"v":167500},{"d":"2018-01-04","o":2.95,"h":3.17,"l":2.85,"c":3.15,"v":774500},{"d":"2018-01-05","o":3.35,"h":3.37,"l":3.03,"c":3.23,"v":612200},{"d":"2018-01-08","o":3.25,"h":3.32,"l":2.9,"c":3.11,"v":363300},{"d":"2018-01-09","o":3.07,"h":3.1,"l":2.95,"c":2.98,"v":180400},{"d":"2018-01-10","o":2.93,"h":2.97,"l":2.85,"c":2.86,"v":180800},{"d":"2018-01-11","o":2.86,"h":2.94,"l":2.78,"c":2.9,"v":155200},{"d":"2018-01-12","o":2.94,"h":2.94,"l":2.85,"c":2.94,"v":166400},{"d":"2018-01-16","o":2.88,"h":2.96,"l":2.8,"c":2.85,"v":172400},{"d":"2018-01-17","o":2.85,"h":2.9,"l":2.76,"c":2.85,"v":128900},{"d":"2018-01-18","o":2.85,"h":2.89,"l":2.76,"c":2.79,"v":122800},{"d":"2018-01-19","o":2.76,"h":2.84,"l":2.75,"c":2.82,"v":89600},{"d":"2018-01-22","o":2.84,"h":2.84,"l":2.75,"c":2.77,"v":104100},{"d":"2018-01-23","o":2.76,"h":2.8,"l":2.71,"c":2.76,"v":98200},{"d":"2018-01-24","o":2.76,"h":2.78,"l":2.58,"c":2.58,"v":303100},{"d":"2018-01-25","o":2.62,"h":2.69,"l":2.56,"c":2.66,"v":115600},{"d":"2018-01-26","o":2.67,"h":2.72,"l":2.6,"c":2.7,"v":98700},{"d":"2018-01-29","o":2.7,"h":2.7,"l":2.63,"c":2.66,"v":116700},{"d":"2018-01-30","o":2.61,"h":2.67,"l":2.6,"c":2.64,"v":66300},{"d":"2018-01-31","o":2.66,"h":2.66,"l":2.56,"c":2.6,"v":67700},{"d":"2018-02-01","o":2.58,"h":2.64,"l":2.57,"c":2.57,"v":58900},{"d":"2018-02-02","o":2.55,"h":2.57,"l":2.46,"c":2.52,"v":155300},{"d":"2018-02-05","o":2.52,"h":2.57,"l":2.35,"c":2.38,"v":268000},{"d":"2018-02-06","o":2.35,"h":2.52,"l":2.31,"c":2.45,"v":138200},{"d":"2018-02-07","o":2.45,"h":2.45,"l":2.3,"c":2.31,"v":139600},{"d":"2018-02-08","o":2.31,"h":2.35,"l":2.21,"c":2.27,"v":217600},{"d":"2018-02-09","o":2.29,"h":2.3,"l":2.16,"c":2.2,"v":171900},{"d":"2018-02-12","o":2.24,"h":2.4,"l":2.21,"c":2.38,"v":147600},{"d":"2018-02-13","o":2.4,"h":2.46,"l":2.34,"c":2.35,"v":91400},{"d":"2018-02-14","o":2.31,"h":2.44,"l":2.29,"c":2.42,"v":84700},{"d":"2018-02-15","o":2.45,"h":2.47,"l":2.35,"c":2.41,"v":74900},{"d":"2018-02-16","o":2.38,"h":2.42,"l":2.32,"c":2.35,"v":101300},{"d":"2018-02-20","o":2.35,"h":2.39,"l":2.21,"c":2.25,"v":89400},{"d":"2018-02-21","o":2.25,"h":2.3,"l":2.2,"c":2.21,"v":93400},{"d":"2018-02-22","o":2.22,"h":2.26,"l":2.18,"c":2.19,"v":85300},{"d":"2018-02-23","o":2.21,"h":2.34,"l":2.21,"c":2.3,"v":192300},{"d":"2018-02-26","o":2.34,"h":2.34,"l":2.28,"c":2.34,"v":80100},{"d":"2018-02-27","o":2.31,"h":2.32,"l":2.21,"c":2.23,"v":88000},{"d":"2018-02-28","o":2.26,"h":2.37,"l":2.26,"c":2.29,"v":92200},{"d":"2018-03-01","o":2.31,"h":2.31,"l":2.24,"c":2.26,"v":17100},{"d":"2018-03-02","o":2.22,"h":2.25,"l":2.17,"c":2.2,"v":200700},{"d":"2018-03-05","o":2.22,"h":2.38,"l":2.2,"c":2.36,"v":66400},{"d":"2018-03-06","o":2.4,"h":2.41,"l":2.31,"c":2.34,"v":53600},{"d":"2018-03-07","o":2.3,"h":2.42,"l":2.28,"c":2.31,"v":41400},{"d":"2018-03-08","o":2.34,"h":2.38,"l":2.28,"c":2.38,"v":74400},{"d":"2018-03-09","o":2.41,"h":2.61,"l":2.39,"c":2.52,"v":219300},{"d":"2018-03-12","o":2.55,"h":2.56,"l":2.43,"c":2.45,"v":33600},{"d":"2018-03-13","o":2.45,"h":2.5,"l":2.26,"c":2.26,"v":341200},{"d":"2018-03-14","o":2.28,"h":2.35,"l":2.26,"c":2.33,"v":99000},{"d":"2018-03-15","o":2.35,"h":2.58,"l":2.32,"c":2.57,"v":354800},{"d":"2018-03-16","o":2.56,"h":2.8,"l":2.56,"c":2.66,"v":320700},{"d":"2018-03-19","o":2.64,"h":2.64,"l":2.53,"c":2.57,"v":86300},{"d":"2018-03-20","o":2.53,"h":2.65,"l":2.47,"c":2.52,"v":59700},{"d":"2018-03-21","o":2.52,"h":2.67,"l":2.52,"c":2.66,"v":48200},{"d":"2018-03-22","o":2.6,"h":2.65,"l":2.53,"c":2.61,"v":44600},{"d":"2018-03-23","o":2.6,"h":2.63,"l":2.47,"c":2.49,"v":85300},{"d":"2018-03-26","o":2.56,"h":2.56,"l":2.35,"c":2.42,"v":97000},{"d":"2018-03-27","o":2.42,"h":2.42,"l":2.31,"c":2.32,"v":63800},{"d":"2018-03-28","o":2.31,"h":2.34,"l":2.2,"c":2.22,"v":106300},{"d":"2018-03-29","o":2.25,"h":2.29,"l":2.24,"c":2.25,"v":60500},{"d":"2018-04-02","o":2.25,"h":2.35,"l":2.12,"c":2.24,"v":103100},{"d":"2018-04-03","o":2.28,"h":2.31,"l":2.16,"c":2.27,"v":303500},{"d":"2018-04-04","o":2.4,"h":2.42,"l":2.18,"c":2.38,"v":462400},{"d":"2018-04-05","o":2.4,"h":2.4,"l":2.28,"c":2.35,"v":120800},{"d":"2018-04-06","o":2.31,"h":2.39,"l":2.22,"c":2.29,"v":151900},{"d":"2018-04-09","o":2.3,"h":2.33,"l":2.22,"c":2.3,"v":104600},{"d":"2018-04-10","o":2.29,"h":2.37,"l":2.25,"c":2.32,"v":147500},{"d":"2018-04-11","o":2.32,"h":2.38,"l":2.31,"c":2.31,"v":37500},{"d":"2018-04-12","o":2.31,"h":2.33,"l":2.28,"c":2.32,"v":44800},{"d":"2018-04-13","o":2.34,"h":2.64,"l":2.3,"c":2.59,"v":254400},{"d":"2018-04-16","o":2.66,"h":2.67,"l":2.54,"c":2.58,"v":155100},{"d":"2018-04-17","o":2.6,"h":2.64,"l":2.51,"c":2.55,"v":151900},{"d":"2018-04-18","o":2.58,"h":2.6,"l":2.45,"c":2.57,"v":94100},{"d":"2018-04-19","o":2.57,"h":2.66,"l":2.42,"c":2.43,"v":79000},{"d":"2018-04-20","o":2.42,"h":2.44,"l":2.36,"c":2.38,"v":52500},{"d":"2018-04-23","o":2.35,"h":2.39,"l":2.31,"c":2.34,"v":39000},{"d":"2018-04-24","o":2.33,"h":2.39,"l":2.31,"c":2.33,"v":44500},{"d":"2018-04-25","o":2.31,"h":2.35,"l":2.3,"c":2.32,"v":61000},{"d":"2018-04-26","o":2.33,"h":2.45,"l":2.32,"c":2.39,"v":100900},{"d":"2018-04-27","o":2.41,"h":2.41,"l":2.33,"c":2.4,"v":28100},{"d":"2018-04-30","o":2.4,"h":2.4,"l":2.3,"c":2.32,"v":37900},{"d":"2018-05-01","o":2.26,"h":2.35,"l":2.26,"c":2.33,"v":128300},{"d":"2018-05-02","o":2.38,"h":2.45,"l":2.31,"c":2.38,"v":76300},{"d":"2018-05-03","o":2.39,"h":2.4,"l":2.29,"c":2.34,"v":70500},{"d":"2018-05-04","o":2.34,"h":2.42,"l":2.34,"c":2.4,"v":38400},{"d":"2018-05-07","o":2.37,"h":2.42,"l":2.31,"c":2.39,"v":45100},{"d":"2018-05-08","o":2.39,"h":2.44,"l":2.35,"c":2.36,"v":62300},{"d":"2018-05-09","o":2.32,"h":2.37,"l":2.32,"c":2.34,"v":77300},{"d":"2018-05-10","o":2.26,"h":2.36,"l":2.26,"c":2.28,"v":171000},{"d":"2018-05-11","o":2.28,"h":2.31,"l":2.25,"c":2.28,"v":64200},{"d":"2018-05-14","o":2.27,"h":2.3,"l":2.24,"c":2.27,"v":87900},{"d":"2018-05-15","o":2.26,"h":2.3,"l":2.2,"c":2.3,"v":71500},{"d":"2018-05-16","o":2.29,"h":2.36,"l":2.28,"c":2.3,"v":45800},{"d":"2018-05-17","o":2.31,"h":2.36,"l":2.29,"c":2.36,"v":28900},{"d":"2018-05-18","o":2.39,"h":2.42,"l":2.36,"c":2.38,"v":79600},{"d":"2018-05-21","o":2.38,"h":2.47,"l":2.36,"c":2.37,"v":80400},{"d":"2018-05-22","o":2.36,"h":2.4,"l":2.3,"c":2.39,"v":44800},{"d":"2018-05-23","o":2.38,"h":2.43,"l":2.36,"c":2.41,"v":50400},{"d":"2018-05-24","o":2.44,"h":2.46,"l":2.39,"c":2.39,"v":24800},{"d":"2018-05-25","o":2.4,"h":2.47,"l":2.4,"c":2.45,"v":56200},{"d":"2018-05-29","o":2.45,"h":2.68,"l":2.43,"c":2.59,"v":199800},{"d":"2018-05-30","o":2.57,"h":2.62,"l":2.55,"c":2.56,"v":66400},{"d":"2018-05-31","o":2.58,"h":2.68,"l":2.58,"c":2.6,"v":97700},{"d":"2018-06-01","o":2.6,"h":2.72,"l":2.59,"c":2.72,"v":131600},{"d":"2018-06-04","o":2.74,"h":2.74,"l":2.63,"c":2.65,"v":103200},{"d":"2018-06-05","o":2.65,"h":2.71,"l":2.62,"c":2.66,"v":49700},{"d":"2018-06-06","o":2.65,"h":2.86,"l":2.59,"c":2.85,"v":216500},{"d":"2018-06-07","o":2.86,"h":2.89,"l":2.74,"c":2.84,"v":166000},{"d":"2018-06-08","o":2.84,"h":2.87,"l":2.78,"c":2.8,"v":108400},{"d":"2018-06-11","o":2.77,"h":2.82,"l":2.77,"c":2.81,"v":35900},{"d":"2018-06-12","o":2.84,"h":2.94,"l":2.84,"c":2.9,"v":189000},{"d":"2018-06-13","o":2.91,"h":2.94,"l":2.78,"c":2.79,"v":89400},{"d":"2018-06-14","o":2.79,"h":2.88,"l":2.78,"c":2.82,"v":92400},{"d":"2018-06-15","o":2.86,"h":2.86,"l":2.82,"c":2.83,"v":63800},{"d":"2018-06-18","o":2.79,"h":2.86,"l":2.6,"c":2.72,"v":200000},{"d":"2018-06-19","o":2.74,"h":2.74,"l":2.5,"c":2.5,"v":305100},{"d":"2018-06-20","o":2.5,"h":2.58,"l":2.43,"c":2.56,"v":134500},{"d":"2018-06-21","o":2.57,"h":2.64,"l":2.47,"c":2.6,"v":266900},{"d":"2018-06-22","o":2.62,"h":2.64,"l":2.5,"c":2.54,"v":88800},{"d":"2018-06-25","o":2.53,"h":2.53,"l":2.33,"c":2.38,"v":86900},{"d":"2018-06-26","o":2.4,"h":2.52,"l":2.4,"c":2.49,"v":61000},{"d":"2018-06-27","o":2.49,"h":2.51,"l":2.33,"c":2.33,"v":73400},{"d":"2018-06-28","o":2.41,"h":2.46,"l":2.32,"c":2.34,"v":43000},{"d":"2018-06-29","o":2.31,"h":2.43,"l":2.31,"c":2.35,"v":67900},{"d":"2018-07-02","o":2.38,"h":2.58,"l":2.37,"c":2.55,"v":112300},{"d":"2018-07-03","o":2.59,"h":2.59,"l":2.51,"c":2.55,"v":61000},{"d":"2018-07-05","o":2.55,"h":2.61,"l":2.54,"c":2.58,"v":64400},{"d":"2018-07-06","o":2.59,"h":2.65,"l":2.55,"c":2.61,"v":121100},{"d":"2018-07-09","o":2.6,"h":2.72,"l":2.59,"c":2.71,"v":101300},{"d":"2018-07-10","o":2.7,"h":2.74,"l":2.68,"c":2.73,"v":43300},{"d":"2018-07-11","o":2.7,"h":2.72,"l":2.51,"c":2.52,"v":94200},{"d":"2018-07-12","o":2.55,"h":2.63,"l":2.54,"c":2.6,"v":27800},{"d":"2018-07-13","o":2.6,"h":2.66,"l":2.6,"c":2.63,"v":43500},{"d":"2018-07-16","o":2.67,"h":2.69,"l":2.64,"c":2.67,"v":42700},{"d":"2018-07-17","o":2.67,"h":2.74,"l":2.67,"c":2.68,"v":38400},{"d":"2018-07-18","o":2.7,"h":2.71,"l":2.58,"c":2.67,"v":124800},{"d":"2018-07-19","o":2.64,"h":2.82,"l":2.58,"c":2.76,"v":279800},{"d":"2018-07-20","o":2.69,"h":2.82,"l":2.45,"c":2.7,"v":445400},{"d":"2018-07-23","o":2.69,"h":2.72,"l":2.55,"c":2.56,"v":56500},{"d":"2018-07-24","o":2.52,"h":2.6,"l":2.51,"c":2.55,"v":119500},{"d":"2018-07-25","o":2.55,"h":2.57,"l":2.44,"c":2.53,"v":116700},{"d":"2018-07-26","o":2.52,"h":2.59,"l":2.49,"c":2.52,"v":67500},{"d":"2018-07-27","o":2.5,"h":2.54,"l":2.21,"c":2.25,"v":177400},{"d":"2018-07-30","o":2.3,"h":2.4,"l":2.26,"c":2.3,"v":150600},{"d":"2018-07-31","o":2.34,"h":2.36,"l":2.26,"c":2.31,"v":113200},{"d":"2018-08-01","o":2.32,"h":2.45,"l":2.32,"c":2.38,"v":47100},{"d":"2018-08-02","o":2.38,"h":2.42,"l":2.35,"c":2.37,"v":47900},{"d":"2018-08-03","o":2.39,"h":2.41,"l":2.36,"c":2.38,"v":112300},{"d":"2018-08-06","o":2.37,"h":2.44,"l":2.33,"c":2.33,"v":38100},{"d":"2018-08-07","o":2.32,"h":2.38,"l":2.26,"c":2.3,"v":59300},{"d":"2018-08-08","o":2.31,"h":2.33,"l":2.26,"c":2.31,"v":49400},{"d":"2018-08-09","o":2.29,"h":2.35,"l":2.29,"c":2.34,"v":68100},{"d":"2018-08-10","o":2.31,"h":2.34,"l":2.3,"c":2.34,"v":67300},{"d":"2018-08-13","o":2.35,"h":2.38,"l":2.31,"c":2.33,"v":43500},{"d":"2018-08-14","o":2.31,"h":2.36,"l":2.31,"c":2.35,"v":29900},{"d":"2018-08-15","o":2.36,"h":2.42,"l":2.32,"c":2.42,"v":49000},{"d":"2018-08-16","o":2.37,"h":2.38,"l":2.33,"c":2.37,"v":117000},{"d":"2018-08-17","o":2.36,"h":2.42,"l":2.36,"c":2.4,"v":18500},{"d":"2018-08-20","o":2.38,"h":2.47,"l":2.38,"c":2.47,"v":49000},{"d":"2018-08-21","o":2.47,"h":2.55,"l":2.43,"c":2.49,"v":46600},{"d":"2018-08-22","o":2.5,"h":2.54,"l":2.46,"c":2.49,"v":24800},{"d":"2018-08-23","o":2.5,"h":2.55,"l":2.47,"c":2.47,"v":28700},{"d":"2018-08-24","o":2.5,"h":2.54,"l":2.47,"c":2.51,"v":5400},{"d":"2018-08-27","o":2.5,"h":2.58,"l":2.5,"c":2.55,"v":67300},{"d":"2018-08-28","o":2.59,"h":2.67,"l":2.55,"c":2.55,"v":57500},{"d":"2018-08-29","o":2.58,"h":2.67,"l":2.55,"c":2.62,"v":53700},{"d":"2018-08-30","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":41300},{"d":"2018-08-31","o":2.55,"h":2.59,"l":2.53,"c":2.53,"v":7100},{"d":"2018-09-04","o":2.5,"h":2.57,"l":2.48,"c":2.54,"v":9700},{"d":"2018-09-05","o":2.45,"h":2.55,"l":2.45,"c":2.47,"v":8400},{"d":"2018-09-06","o":2.53,"h":2.53,"l":2.45,"c":2.47,"v":21700},{"d":"2018-09-07","o":2.49,"h":2.49,"l":2.37,"c":2.45,"v":8500},{"d":"2018-09-10","o":2.43,"h":2.49,"l":2.37,"c":2.49,"v":44300},{"d":"2018-09-11","o":2.48,"h":2.48,"l":2.42,"c":2.46,"v":24800},{"d":"2018-09-12","o":2.41,"h":2.43,"l":2.3,"c":2.31,"v":35000},{"d":"2018-09-13","o":2.31,"h":2.45,"l":2.31,"c":2.36,"v":20400},{"d":"2018-09-14","o":2.31,"h":2.37,"l":2.28,"c":2.28,"v":56700},{"d":"2018-09-17","o":2.29,"h":2.38,"l":2.29,"c":2.35,"v":19500},{"d":"2018-09-18","o":2.37,"h":2.49,"l":2.35,"c":2.45,"v":41500},{"d":"2018-09-19","o":2.45,"h":2.52,"l":2.45,"c":2.45,"v":21200},{"d":"2018-09-20","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":20500},{"d":"2018-09-21","o":2.5,"h":2.53,"l":2.48,"c":2.52,"v":56300},{"d":"2018-09-24","o":2.5,"h":2.52,"l":2.48,"c":2.51,"v":57300},{"d":"2018-09-25","o":2.5,"h":2.54,"l":2.44,"c":2.51,"v":99900},{"d":"2018-09-26","o":2.51,"h":2.51,"l":2.42,"c":2.42,"v":44700},{"d":"2018-09-27","o":2.42,"h":2.44,"l":2.28,"c":2.32,"v":98300},{"d":"2018-09-28","o":2.28,"h":2.3,"l":2.08,"c":2.22,"v":178000},{"d":"2018-10-01","o":2.22,"h":2.28,"l":2.2,"c":2.23,"v":44500},{"d":"2018-10-02","o":2.29,"h":2.3,"l":2.11,"c":2.15,"v":106700},{"d":"2018-10-03","o":2.17,"h":2.17,"l":1.94,"c":1.99,"v":228300},{"d":"2018-10-04","o":2,"h":2.09,"l":1.93,"c":1.94,"v":169700},{"d":"2018-10-05","o":1.95,"h":1.99,"l":1.88,"c":1.95,"v":69700},{"d":"2018-10-08","o":1.98,"h":1.99,"l":1.9,"c":1.96,"v":76700},{"d":"2018-10-09","o":1.97,"h":1.97,"l":1.85,"c":1.85,"v":39400},{"d":"2018-10-10","o":1.8,"h":1.99,"l":1.8,"c":1.87,"v":159800},{"d":"2018-10-11","o":1.85,"h":1.92,"l":1.85,"c":1.86,"v":60800},{"d":"2018-10-12","o":1.91,"h":2.09,"l":1.91,"c":2.09,"v":130800},{"d":"2018-10-15","o":2.14,"h":2.17,"l":2.1,"c":2.13,"v":105800},{"d":"2018-10-16","o":2.15,"h":2.22,"l":2.14,"c":2.2,"v":76400},{"d":"2018-10-17","o":2.2,"h":2.2,"l":2.16,"c":2.2,"v":20500},{"d":"2018-10-18","o":2.2,"h":2.2,"l":2.08,"c":2.1,"v":85100},{"d":"2018-10-19","o":2.12,"h":2.15,"l":1.95,"c":2.04,"v":44900},{"d":"2018-10-22","o":2.04,"h":2.05,"l":1.96,"c":2.02,"v":16700},{"d":"2018-10-23","o":2,"h":2.04,"l":1.93,"c":2.03,"v":33100},{"d":"2018-10-24","o":2.03,"h":2.03,"l":1.92,"c":1.97,"v":30400},{"d":"2018-10-25","o":1.99,"h":2.01,"l":1.95,"c":1.96,"v":29000},{"d":"2018-10-26","o":1.97,"h":1.99,"l":1.93,"c":1.96,"v":71900},{"d":"2018-10-29","o":1.96,"h":1.96,"l":1.86,"c":1.87,"v":33000},{"d":"2018-10-30","o":1.83,"h":1.87,"l":1.81,"c":1.87,"v":45500},{"d":"2018-10-31","o":1.9,"h":1.94,"l":1.9,"c":1.92,"v":34300},{"d":"2018-11-01","o":1.9,"h":2,"l":1.89,"c":2,"v":57800},{"d":"2018-11-02","o":2,"h":2.02,"l":1.98,"c":1.98,"v":27800},{"d":"2018-11-05","o":1.99,"h":2.03,"l":1.99,"c":2,"v":16700},{"d":"2018-11-06","o":2.03,"h":2.03,"l":1.99,"c":1.99,"v":13000},{"d":"2018-11-07","o":2,"h":2.13,"l":1.98,"c":2.1,"v":142800},{"d":"2018-11-08","o":2.06,"h":2.07,"l":2.01,"c":2.01,"v":38600},{"d":"2018-11-09","o":2.04,"h":2.04,"l":1.94,"c":1.97,"v":23400},{"d":"2018-11-12","o":1.98,"h":1.98,"l":1.93,"c":1.93,"v":32200},{"d":"2018-11-13","o":1.93,"h":1.98,"l":1.85,"c":1.87,"v":28700},{"d":"2018-11-14","o":1.89,"h":1.9,"l":1.85,"c":1.86,"v":39000},{"d":"2018-11-15","o":1.9,"h":2.03,"l":1.89,"c":2,"v":59500},{"d":"2018-11-16","o":2.01,"h":2.01,"l":1.91,"c":1.91,"v":151400},{"d":"2018-11-19","o":1.92,"h":1.96,"l":1.91,"c":1.95,"v":22900},{"d":"2018-11-20","o":1.91,"h":1.97,"l":1.9,"c":1.95,"v":33000},{"d":"2018-11-21","o":1.98,"h":1.98,"l":1.93,"c":1.97,"v":24600},{"d":"2018-11-23","o":1.98,"h":2,"l":1.95,"c":1.99,"v":19400},{"d":"2018-11-26","o":1.99,"h":1.99,"l":1.92,"c":1.99,"v":34300},{"d":"2018-11-27","o":1.97,"h":1.99,"l":1.92,"c":1.94,"v":12000},{"d":"2018-11-28","o":1.95,"h":1.96,"l":1.86,"c":1.94,"v":31400},{"d":"2018-11-29","o":1.94,"h":1.94,"l":1.87,"c":1.93,"v":62800},{"d":"2018-11-30","o":1.93,"h":1.93,"l":1.87,"c":1.88,"v":36100},{"d":"2018-12-03","o":1.94,"h":1.95,"l":1.88,"c":1.9,"v":40700},{"d":"2018-12-04","o":1.88,"h":1.89,"l":1.86,"c":1.89,"v":20400},{"d":"2018-12-06","o":1.84,"h":1.89,"l":1.76,"c":1.76,"v":36600},{"d":"2018-12-07","o":1.78,"h":1.84,"l":1.75,"c":1.79,"v":47500},{"d":"2018-12-10","o":1.81,"h":1.89,"l":1.78,"c":1.8,"v":23200},{"d":"2018-12-11","o":1.81,"h":1.81,"l":1.73,"c":1.73,"v":20200},{"d":"2018-12-12","o":1.73,"h":1.75,"l":1.66,"c":1.71,"v":54000},{"d":"2018-12-13","o":1.72,"h":1.72,"l":1.65,"c":1.69,"v":34900},{"d":"2018-12-14","o":1.68,"h":1.74,"l":1.57,"c":1.63,"v":50600},{"d":"2018-12-17","o":1.62,"h":1.67,"l":1.5,"c":1.57,"v":39700},{"d":"2018-12-18","o":1.56,"h":1.57,"l":1.46,"c":1.52,"v":72100},{"d":"2018-12-19","o":1.51,"h":1.52,"l":1.36,"c":1.44,"v":48700},{"d":"2018-12-20","o":1.4,"h":1.45,"l":1.35,"c":1.4,"v":100000},{"d":"2018-12-21","o":1.42,"h":1.42,"l":1.3,"c":1.37,"v":77600},{"d":"2018-12-24","o":1.36,"h":1.48,"l":1.36,"c":1.44,"v":70300},{"d":"2018-12-26","o":1.46,"h":1.55,"l":1.39,"c":1.48,"v":103100},{"d":"2018-12-27","o":1.46,"h":1.55,"l":1.41,"c":1.41,"v":63000},{"d":"2018-12-28","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":67000},{"d":"2018-12-31","o":1.43,"h":1.54,"l":1.37,"c":1.41,"v":105800},{"d":"2019-01-02","o":1.42,"h":1.55,"l":1.36,"c":1.54,"v":66400},{"d":"2019-01-03","o":1.54,"h":1.54,"l":1.43,"c":1.49,"v":53600},{"d":"2019-01-04","o":1.49,"h":1.51,"l":1.44,"c":1.44,"v":60200},{"d":"2019-01-07","o":1.44,"h":1.49,"l":1.36,"c":1.36,"v":90800},{"d":"2019-01-08","o":1.37,"h":1.42,"l":1.35,"c":1.36,"v":56600},{"d":"2019-01-09","o":1.37,"h":1.51,"l":1.37,"c":1.49,"v":131700},{"d":"2019-01-10","o":1.49,"h":1.97,"l":1.47,"c":1.87,"v":484200},{"d":"2019-01-11","o":1.3,"h":1.58,"l":1.29,"c":1.42,"v":502500},{"d":"2019-01-14","o":1.4,"h":1.44,"l":1.25,"c":1.28,"v":348300},{"d":"2019-01-15","o":1.28,"h":1.28,"l":1.13,"c":1.21,"v":429300},{"d":"2019-01-16","o":1.18,"h":1.25,"l":1.14,"c":1.14,"v":170600},{"d":"2019-01-17","o":1.19,"h":1.2,"l":1.03,"c":1.06,"v":544000},{"d":"2019-01-18","o":1.07,"h":1.21,"l":1.07,"c":1.13,"v":323800},{"d":"2019-01-22","o":1.16,"h":1.21,"l":1.04,"c":1.12,"v":375700},{"d":"2019-01-23","o":1.12,"h":1.13,"l":1.08,"c":1.09,"v":52300},{"d":"2019-01-24","o":1.1,"h":1.16,"l":1.05,"c":1.07,"v":324900},{"d":"2019-01-25","o":1.09,"h":1.14,"l":1.08,"c":1.1,"v":63900},{"d":"2019-01-28","o":1.1,"h":1.21,"l":1.1,"c":1.18,"v":270900},{"d":"2019-01-29","o":1.19,"h":1.24,"l":1.18,"c":1.23,"v":131500},{"d":"2019-01-30","o":1.24,"h":1.24,"l":1.14,"c":1.22,"v":276700},{"d":"2019-01-31","o":1.22,"h":1.26,"l":1.19,"c":1.25,"v":141300},{"d":"2019-02-01","o":1.26,"h":1.34,"l":1.25,"c":1.3,"v":135900},{"d":"2019-02-04","o":1.3,"h":1.34,"l":1.28,"c":1.32,"v":20500},{"d":"2019-02-05","o":1.3,"h":1.32,"l":1.28,"c":1.29,"v":54300},{"d":"2019-02-06","o":1.29,"h":1.44,"l":1.29,"c":1.4,"v":140100},{"d":"2019-02-07","o":1.4,"h":1.42,"l":1.33,"c":1.37,"v":75900},{"d":"2019-02-08","o":1.33,"h":1.39,"l":1.29,"c":1.3,"v":49400},{"d":"2019-02-11","o":1.3,"h":1.35,"l":1.29,"c":1.29,"v":11400},{"d":"2019-02-12","o":1.3,"h":1.35,"l":1.3,"c":1.33,"v":17200},{"d":"2019-02-13","o":1.3,"h":1.33,"l":1.3,"c":1.33,"v":22900},{"d":"2019-02-14","o":1.39,"h":1.4,"l":1.32,"c":1.33,"v":41900},{"d":"2019-02-15","o":1.36,"h":1.4,"l":1.36,"c":1.39,"v":12000},{"d":"2019-02-19","o":1.39,"h":1.45,"l":1.38,"c":1.41,"v":41000},{"d":"2019-02-20","o":1.42,"h":1.45,"l":1.38,"c":1.38,"v":42000},{"d":"2019-02-21","o":1.42,"h":1.44,"l":1.39,"c":1.39,"v":30200},{"d":"2019-02-22","o":1.41,"h":1.5,"l":1.41,"c":1.47,"v":40100},{"d":"2019-02-25","o":1.47,"h":1.5,"l":1.44,"c":1.44,"v":25500},{"d":"2019-02-26","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":42000},{"d":"2019-02-27","o":1.44,"h":1.49,"l":1.44,"c":1.48,"v":17700},{"d":"2019-02-28","o":1.47,"h":1.51,"l":1.44,"c":1.46,"v":43300},{"d":"2019-03-01","o":1.47,"h":1.47,"l":1.4,"c":1.42,"v":33000},{"d":"2019-03-04","o":1.43,"h":1.44,"l":1.4,"c":1.43,"v":10700},{"d":"2019-03-05","o":1.43,"h":1.43,"l":1.4,"c":1.41,"v":22800},{"d":"2019-03-06","o":1.41,"h":1.41,"l":1.36,"c":1.36,"v":17600},{"d":"2019-03-07","o":1.35,"h":1.4,"l":1.33,"c":1.35,"v":37200},{"d":"2019-03-08","o":1.33,"h":1.37,"l":1.27,"c":1.3,"v":14900},{"d":"2019-03-11","o":1.32,"h":1.4,"l":1.32,"c":1.39,"v":7900},{"d":"2019-03-12","o":1.4,"h":1.47,"l":1.4,"c":1.43,"v":23400},{"d":"2019-03-13","o":1.44,"h":1.47,"l":1.39,"c":1.41,"v":26800},{"d":"2019-03-14","o":1.42,"h":1.49,"l":1.38,"c":1.46,"v":25400},{"d":"2019-03-15","o":1.45,"h":1.5,"l":1.4,"c":1.42,"v":10600},{"d":"2019-03-18","o":1.44,"h":1.49,"l":1.42,"c":1.45,"v":25700},{"d":"2019-03-19","o":1.46,"h":1.47,"l":1.4,"c":1.4,"v":22500},{"d":"2019-03-20","o":1.41,"h":1.44,"l":1.36,"c":1.38,"v":36500},{"d":"2019-03-21","o":1.38,"h":1.4,"l":1.36,"c":1.36,"v":35700},{"d":"2019-03-22","o":1.37,"h":1.41,"l":1.37,"c":1.4,"v":9900},{"d":"2019-03-25","o":1.38,"h":1.4,"l":1.36,"c":1.36,"v":21400},{"d":"2019-03-26","o":1.36,"h":1.4,"l":1.36,"c":1.38,"v":41800},{"d":"2019-03-27","o":1.38,"h":1.4,"l":1.36,"c":1.4,"v":12700},{"d":"2019-03-28","o":1.39,"h":1.41,"l":1.39,"c":1.39,"v":15600},{"d":"2019-03-29","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":10200},{"d":"2019-04-01","o":1.38,"h":1.41,"l":1.33,"c":1.34,"v":41200},{"d":"2019-04-02","o":1.36,"h":1.45,"l":1.36,"c":1.45,"v":14400},{"d":"2019-04-03","o":1.46,"h":1.58,"l":1.45,"c":1.54,"v":69800},{"d":"2019-04-04","o":1.57,"h":1.58,"l":1.46,"c":1.49,"v":121700},{"d":"2019-04-05","o":1.7,"h":2.19,"l":1.63,"c":1.81,"v":2937900},{"d":"2019-04-08","o":1.75,"h":1.79,"l":1.67,"c":1.76,"v":340700},{"d":"2019-04-09","o":1.74,"h":1.79,"l":1.73,"c":1.78,"v":125500},{"d":"2019-04-10","o":1.78,"h":1.83,"l":1.75,"c":1.82,"v":98300},{"d":"2019-04-11","o":1.81,"h":1.83,"l":1.77,"c":1.78,"v":61500},{"d":"2019-04-12","o":1.79,"h":1.82,"l":1.71,"c":1.72,"v":84700},{"d":"2019-04-15","o":1.72,"h":1.73,"l":1.68,"c":1.69,"v":38100},{"d":"2019-04-16","o":1.68,"h":1.74,"l":1.68,"c":1.71,"v":129100},{"d":"2019-04-17","o":1.7,"h":1.73,"l":1.68,"c":1.68,"v":16000},{"d":"2019-04-18","o":1.68,"h":1.72,"l":1.68,"c":1.68,"v":15200},{"d":"2019-04-22","o":1.67,"h":1.72,"l":1.63,"c":1.69,"v":31300},{"d":"2019-04-23","o":1.68,"h":1.69,"l":1.65,"c":1.65,"v":31900},{"d":"2019-04-24","o":1.66,"h":1.68,"l":1.65,"c":1.65,"v":12800},{"d":"2019-04-25","o":1.69,"h":1.69,"l":1.65,"c":1.69,"v":38500},{"d":"2019-04-26","o":1.67,"h":1.67,"l":1.61,"c":1.64,"v":31100},{"d":"2019-04-29","o":1.66,"h":1.66,"l":1.62,"c":1.62,"v":29400},{"d":"2019-04-30","o":1.63,"h":1.69,"l":1.6,"c":1.6,"v":71400},{"d":"2019-05-01","o":1.63,"h":1.73,"l":1.6,"c":1.62,"v":69000},{"d":"2019-05-02","o":1.67,"h":1.68,"l":1.62,"c":1.63,"v":23400},{"d":"2019-05-03","o":1.65,"h":1.68,"l":1.64,"c":1.65,"v":25300},{"d":"2019-05-06","o":1.63,"h":1.72,"l":1.63,"c":1.65,"v":32100},{"d":"2019-05-07","o":1.64,"h":1.74,"l":1.64,"c":1.7,"v":188300},{"d":"2019-05-08","o":1.71,"h":1.74,"l":1.71,"c":1.72,"v":73100},{"d":"2019-05-09","o":1.7,"h":1.72,"l":1.65,"c":1.65,"v":111500},{"d":"2019-05-10","o":1.66,"h":1.71,"l":1.64,"c":1.68,"v":87400},{"d":"2019-05-13","o":1.67,"h":1.67,"l":1.53,"c":1.62,"v":66100},{"d":"2019-05-14","o":1.63,"h":1.64,"l":1.58,"c":1.58,"v":14800},{"d":"2019-05-15","o":1.59,"h":1.62,"l":1.52,"c":1.56,"v":34400},{"d":"2019-05-16","o":1.56,"h":1.6,"l":1.56,"c":1.59,"v":8000},{"d":"2019-05-17","o":1.56,"h":1.6,"l":1.55,"c":1.58,"v":39600},{"d":"2019-05-20","o":1.57,"h":1.58,"l":1.5,"c":1.55,"v":16100},{"d":"2019-05-21","o":1.56,"h":1.65,"l":1.54,"c":1.57,"v":59000},{"d":"2019-05-22","o":1.54,"h":1.63,"l":1.51,"c":1.63,"v":22400},{"d":"2019-05-23","o":1.6,"h":1.64,"l":1.55,"c":1.63,"v":31300},{"d":"2019-05-24","o":1.59,"h":1.7,"l":1.59,"c":1.69,"v":53900},{"d":"2019-05-28","o":1.64,"h":1.68,"l":1.62,"c":1.66,"v":10700},{"d":"2019-05-29","o":1.64,"h":1.71,"l":1.6,"c":1.71,"v":89400},{"d":"2019-05-30","o":1.72,"h":1.76,"l":1.71,"c":1.76,"v":37100},{"d":"2019-05-31","o":1.74,"h":1.78,"l":1.73,"c":1.75,"v":23800},{"d":"2019-06-03","o":1.78,"h":1.8,"l":1.68,"c":1.75,"v":21100},{"d":"2019-06-04","o":1.75,"h":1.87,"l":1.68,"c":1.68,"v":75700},{"d":"2019-06-05","o":1.73,"h":1.78,"l":1.68,"c":1.74,"v":43300},{"d":"2019-06-06","o":1.71,"h":1.74,"l":1.63,"c":1.65,"v":74900},{"d":"2019-06-07","o":1.65,"h":1.74,"l":1.64,"c":1.66,"v":37600},{"d":"2019-06-10","o":1.67,"h":1.73,"l":1.64,"c":1.71,"v":49200},{"d":"2019-06-11","o":1.67,"h":1.72,"l":1.6,"c":1.72,"v":6800},{"d":"2019-06-12","o":1.69,"h":1.7,"l":1.61,"c":1.67,"v":4700},{"d":"2019-06-13","o":1.69,"h":1.69,"l":1.65,"c":1.68,"v":2000},{"d":"2019-06-14","o":1.64,"h":1.69,"l":1.6,"c":1.61,"v":32700},{"d":"2019-06-17","o":1.63,"h":1.63,"l":1.55,"c":1.6,"v":21400},{"d":"2019-06-18","o":1.54,"h":1.65,"l":1.54,"c":1.61,"v":30200},{"d":"2019-06-19","o":1.65,"h":1.65,"l":1.61,"c":1.61,"v":5600},{"d":"2019-06-20","o":1.6,"h":1.64,"l":1.54,"c":1.63,"v":14700},{"d":"2019-06-21","o":1.63,"h":1.63,"l":1.56,"c":1.6,"v":13800},{"d":"2019-06-24","o":1.59,"h":1.61,"l":1.51,"c":1.58,"v":24700},{"d":"2019-06-25","o":1.55,"h":1.58,"l":1.52,"c":1.57,"v":2300},{"d":"2019-06-26","o":1.57,"h":1.58,"l":1.5,"c":1.53,"v":21700},{"d":"2019-06-27","o":1.52,"h":1.58,"l":1.52,"c":1.58,"v":5700},{"d":"2019-06-28","o":1.57,"h":1.65,"l":1.57,"c":1.65,"v":19800},{"d":"2019-07-01","o":1.64,"h":1.64,"l":1.6,"c":1.6,"v":34300},{"d":"2019-07-02","o":1.61,"h":1.62,"l":1.53,"c":1.54,"v":18700},{"d":"2019-07-03","o":1.57,"h":1.58,"l":1.55,"c":1.57,"v":6800},{"d":"2019-07-05","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":6800},{"d":"2019-07-08","o":1.6,"h":1.61,"l":1.53,"c":1.53,"v":31000},{"d":"2019-07-09","o":1.55,"h":1.55,"l":1.5,"c":1.51,"v":23800},{"d":"2019-07-10","o":1.5,"h":1.59,"l":1.5,"c":1.57,"v":21300},{"d":"2019-07-11","o":1.55,"h":1.59,"l":1.5,"c":1.56,"v":21000},{"d":"2019-07-12","o":1.53,"h":1.58,"l":1.5,"c":1.5,"v":19100},{"d":"2019-07-15","o":1.51,"h":1.55,"l":1.45,"c":1.45,"v":20400},{"d":"2019-07-16","o":1.47,"h":1.71,"l":1.47,"c":1.64,"v":50400},{"d":"2019-07-17","o":1.67,"h":1.71,"l":1.65,"c":1.68,"v":53400},{"d":"2019-07-18","o":1.65,"h":1.7,"l":1.62,"c":1.64,"v":58800},{"d":"2019-07-19","o":1.75,"h":1.81,"l":1.57,"c":1.59,"v":324200},{"d":"2019-07-22","o":1.6,"h":1.6,"l":1.45,"c":1.47,"v":93200},{"d":"2019-07-23","o":1.43,"h":1.53,"l":1.41,"c":1.5,"v":189800},{"d":"2019-07-24","o":1.47,"h":1.53,"l":1.46,"c":1.49,"v":93400},{"d":"2019-07-25","o":1.48,"h":1.51,"l":1.46,"c":1.49,"v":41600},{"d":"2019-07-26","o":1.47,"h":1.5,"l":1.46,"c":1.46,"v":44600},{"d":"2019-07-29","o":1.47,"h":1.52,"l":1.41,"c":1.41,"v":67800},{"d":"2019-07-30","o":1.42,"h":1.45,"l":1.38,"c":1.42,"v":67500},{"d":"2019-07-31","o":1.37,"h":1.42,"l":1.31,"c":1.31,"v":62600},{"d":"2019-08-01","o":1.38,"h":1.39,"l":1.31,"c":1.31,"v":80600},{"d":"2019-08-02","o":1.31,"h":1.32,"l":1.29,"c":1.32,"v":50700},{"d":"2019-08-05","o":1.29,"h":1.4,"l":1.29,"c":1.35,"v":46800},{"d":"2019-08-06","o":1.41,"h":1.41,"l":1.3,"c":1.32,"v":12400},{"d":"2019-08-07","o":1.3,"h":1.37,"l":1.29,"c":1.36,"v":18000},{"d":"2019-08-08","o":1.33,"h":1.43,"l":1.32,"c":1.36,"v":71100},{"d":"2019-08-09","o":1.37,"h":1.42,"l":1.35,"c":1.37,"v":13100},{"d":"2019-08-12","o":1.4,"h":1.4,"l":1.27,"c":1.29,"v":43600},{"d":"2019-08-13","o":1.33,"h":1.35,"l":1.32,"c":1.34,"v":33800},{"d":"2019-08-14","o":1.3,"h":1.4,"l":1.29,"c":1.31,"v":19800},{"d":"2019-08-15","o":1.34,"h":1.4,"l":1.27,"c":1.32,"v":18700},{"d":"2019-08-16","o":1.34,"h":1.36,"l":1.31,"c":1.33,"v":13000},{"d":"2019-08-19","o":1.34,"h":1.4,"l":1.32,"c":1.4,"v":24900},{"d":"2019-08-20","o":1.37,"h":1.4,"l":1.36,"c":1.4,"v":1800},{"d":"2019-08-21","o":1.41,"h":1.41,"l":1.35,"c":1.39,"v":1900},{"d":"2019-08-22","o":1.38,"h":1.39,"l":1.38,"c":1.39,"v":1800},{"d":"2019-08-23","o":1.39,"h":1.39,"l":1.35,"c":1.35,"v":7000},{"d":"2019-08-26","o":1.34,"h":1.36,"l":1.31,"c":1.33,"v":23400},{"d":"2019-08-27","o":1.32,"h":1.37,"l":1.31,"c":1.33,"v":27200},{"d":"2019-08-28","o":1.33,"h":1.36,"l":1.31,"c":1.32,"v":18300},{"d":"2019-08-29","o":1.34,"h":1.37,"l":1.32,"c":1.32,"v":23200},{"d":"2019-08-30","o":1.36,"h":1.36,"l":1.32,"c":1.34,"v":20000},{"d":"2019-09-03","o":1.31,"h":1.38,"l":1.28,"c":1.31,"v":96100},{"d":"2019-09-04","o":1.3,"h":1.37,"l":1.3,"c":1.34,"v":16800},{"d":"2019-09-05","o":1.35,"h":1.41,"l":1.35,"c":1.4,"v":31800},{"d":"2019-09-06","o":1.41,"h":1.44,"l":1.4,"c":1.41,"v":16800},{"d":"2019-09-09","o":1.39,"h":1.42,"l":1.36,"c":1.39,"v":11900},{"d":"2019-09-10","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":87000},{"d":"2019-09-11","o":1.45,"h":1.45,"l":1.41,"c":1.41,"v":22400},{"d":"2019-09-12","o":1.43,"h":1.44,"l":1.41,"c":1.43,"v":24000},{"d":"2019-09-13","o":1.43,"h":1.43,"l":1.4,"c":1.41,"v":23000},{"d":"2019-09-16","o":1.4,"h":1.44,"l":1.37,"c":1.44,"v":65700},{"d":"2019-09-17","o":1.4,"h":1.42,"l":1.36,"c":1.38,"v":33600},{"d":"2019-09-18","o":1.38,"h":1.4,"l":1.35,"c":1.36,"v":9200},{"d":"2019-09-19","o":1.39,"h":1.39,"l":1.35,"c":1.35,"v":21800},{"d":"2019-09-20","o":1.35,"h":1.43,"l":1.35,"c":1.43,"v":27000},{"d":"2019-09-23","o":1.42,"h":1.42,"l":1.29,"c":1.36,"v":36200},{"d":"2019-09-24","o":1.37,"h":1.39,"l":1.35,"c":1.37,"v":32800},{"d":"2019-09-25","o":1.38,"h":1.4,"l":1.35,"c":1.36,"v":102100},{"d":"2019-09-26","o":1.38,"h":1.67,"l":1.38,"c":1.67,"v":547800},{"d":"2019-09-27","o":1.66,"h":1.7,"l":1.59,"c":1.59,"v":142400},{"d":"2019-09-30","o":1.66,"h":1.9,"l":1.66,"c":1.79,"v":312500},{"d":"2019-10-01","o":1.87,"h":1.91,"l":1.72,"c":1.75,"v":163800},{"d":"2019-10-02","o":1.72,"h":1.77,"l":1.65,"c":1.68,"v":63400},{"d":"2019-10-03","o":1.71,"h":1.77,"l":1.59,"c":1.68,"v":85600},{"d":"2019-10-04","o":1.61,"h":1.74,"l":1.57,"c":1.65,"v":206400},{"d":"2019-10-07","o":1.65,"h":1.85,"l":1.63,"c":1.79,"v":167600},{"d":"2019-10-08","o":1.76,"h":1.81,"l":1.65,"c":1.74,"v":103700},{"d":"2019-10-09","o":1.72,"h":1.79,"l":1.68,"c":1.74,"v":33100},{"d":"2019-10-10","o":1.75,"h":1.78,"l":1.66,"c":1.68,"v":38200},{"d":"2019-10-11","o":1.71,"h":1.75,"l":1.64,"c":1.74,"v":63700},{"d":"2019-10-14","o":1.73,"h":1.82,"l":1.72,"c":1.77,"v":117400},{"d":"2019-10-15","o":1.79,"h":1.94,"l":1.78,"c":1.86,"v":196500},{"d":"2019-10-16","o":1.84,"h":1.87,"l":1.83,"c":1.86,"v":28500},{"d":"2019-10-17","o":1.85,"h":1.91,"l":1.8,"c":1.84,"v":69800},{"d":"2019-10-18","o":1.82,"h":1.86,"l":1.82,"c":1.83,"v":43800},{"d":"2019-10-21","o":1.83,"h":1.86,"l":1.75,"c":1.79,"v":66200},{"d":"2019-10-22","o":1.81,"h":1.85,"l":1.76,"c":1.77,"v":27600},{"d":"2019-10-23","o":1.73,"h":1.78,"l":1.7,"c":1.76,"v":62600},{"d":"2019-10-24","o":1.78,"h":1.81,"l":1.75,"c":1.8,"v":49800},{"d":"2019-10-25","o":1.82,"h":1.82,"l":1.75,"c":1.8,"v":7800},{"d":"2019-10-28","o":1.78,"h":1.78,"l":1.71,"c":1.77,"v":24600},{"d":"2019-10-29","o":1.73,"h":1.73,"l":1.61,"c":1.62,"v":87800},{"d":"2019-10-30","o":1.64,"h":1.67,"l":1.61,"c":1.65,"v":40200},{"d":"2019-10-31","o":1.62,"h":1.74,"l":1.61,"c":1.67,"v":48200},{"d":"2019-11-01","o":1.66,"h":1.66,"l":1.62,"c":1.66,"v":18000},{"d":"2019-11-04","o":1.65,"h":1.69,"l":1.65,"c":1.66,"v":39600},{"d":"2019-11-05","o":1.65,"h":1.7,"l":1.65,"c":1.7,"v":19100},{"d":"2019-11-06","o":1.7,"h":1.71,"l":1.63,"c":1.65,"v":40700},{"d":"2019-11-07","o":1.62,"h":1.7,"l":1.62,"c":1.7,"v":14200},{"d":"2019-11-08","o":1.69,"h":1.7,"l":1.64,"c":1.64,"v":37200},{"d":"2019-11-11","o":1.72,"h":2.1,"l":1.72,"c":1.91,"v":636400},{"d":"2019-11-12","o":1.96,"h":2.18,"l":1.92,"c":2.06,"v":233900},{"d":"2019-11-13","o":2.07,"h":2.3,"l":2.07,"c":2.19,"v":216800},{"d":"2019-11-14","o":2.21,"h":2.21,"l":2.11,"c":2.2,"v":58300},{"d":"2019-11-15","o":2.21,"h":2.33,"l":2.1,"c":2.23,"v":88400},{"d":"2019-11-18","o":2.19,"h":2.27,"l":2.1,"c":2.14,"v":61300},{"d":"2019-11-19","o":2.14,"h":2.29,"l":2.07,"c":2.18,"v":94200},{"d":"2019-11-20","o":2.19,"h":2.21,"l":2.01,"c":2.04,"v":101400},{"d":"2019-11-21","o":2.07,"h":2.09,"l":1.95,"c":2.05,"v":66700},{"d":"2019-11-22","o":2.05,"h":2.07,"l":2.02,"c":2.02,"v":14700},{"d":"2019-11-25","o":2.03,"h":2.05,"l":1.79,"c":1.9,"v":323200},{"d":"2019-11-26","o":1.86,"h":1.96,"l":1.86,"c":1.92,"v":85100},{"d":"2019-11-27","o":1.92,"h":1.93,"l":1.82,"c":1.91,"v":19400},{"d":"2019-11-29","o":1.89,"h":1.95,"l":1.89,"c":1.89,"v":25100},{"d":"2019-12-02","o":1.92,"h":1.94,"l":1.87,"c":1.89,"v":30600},{"d":"2019-12-03","o":1.84,"h":1.89,"l":1.76,"c":1.89,"v":58400},{"d":"2019-12-04","o":1.89,"h":1.89,"l":1.82,"c":1.87,"v":362800},{"d":"2019-12-05","o":1.88,"h":1.97,"l":1.84,"c":1.88,"v":58500},{"d":"2019-12-06","o":1.87,"h":1.94,"l":1.87,"c":1.91,"v":89500},{"d":"2019-12-09","o":1.91,"h":2.06,"l":1.91,"c":1.98,"v":99200},{"d":"2019-12-10","o":2,"h":2.08,"l":1.99,"c":2,"v":101400},{"d":"2019-12-11","o":2.02,"h":2.05,"l":1.96,"c":2.05,"v":124200},{"d":"2019-12-12","o":2.05,"h":2.08,"l":1.91,"c":2,"v":176000},{"d":"2019-12-13","o":1.96,"h":2.03,"l":1.94,"c":2,"v":74500},{"d":"2019-12-16","o":2.01,"h":2.02,"l":1.94,"c":1.94,"v":52600},{"d":"2019-12-17","o":2,"h":2,"l":1.9,"c":1.91,"v":50000},{"d":"2019-12-18","o":1.91,"h":1.97,"l":1.89,"c":1.89,"v":22100},{"d":"2019-12-19","o":1.9,"h":1.93,"l":1.9,"c":1.9,"v":46200},{"d":"2019-12-20","o":1.92,"h":1.94,"l":1.83,"c":1.84,"v":54100},{"d":"2019-12-23","o":1.87,"h":1.91,"l":1.78,"c":1.9,"v":145300},{"d":"2019-12-24","o":1.85,"h":1.91,"l":1.83,"c":1.9,"v":45600},{"d":"2019-12-26","o":1.9,"h":2.02,"l":1.87,"c":2.02,"v":67300},{"d":"2019-12-27","o":2.01,"h":2.03,"l":1.94,"c":2,"v":28500},{"d":"2019-12-30","o":1.99,"h":2.05,"l":1.98,"c":1.99,"v":16100},{"d":"2019-12-31","o":1.99,"h":2.03,"l":1.99,"c":2,"v":54700},{"d":"2020-01-02","o":2,"h":2.13,"l":2,"c":2.07,"v":92300},{"d":"2020-01-03","o":2.07,"h":2.2,"l":2.03,"c":2.09,"v":125200},{"d":"2020-01-06","o":2.02,"h":2.12,"l":1.98,"c":1.98,"v":146800},{"d":"2020-01-07","o":2,"h":2.17,"l":1.92,"c":1.94,"v":181800},{"d":"2020-01-08","o":1.94,"h":2.1,"l":1.93,"c":2.01,"v":193400},{"d":"2020-01-09","o":2,"h":2.23,"l":1.98,"c":2.14,"v":462800},{"d":"2020-01-10","o":2.15,"h":2.15,"l":1.86,"c":1.91,"v":398700},{"d":"2020-01-13","o":1.94,"h":1.96,"l":1.83,"c":1.87,"v":114000},{"d":"2020-01-14","o":1.86,"h":1.9,"l":1.77,"c":1.86,"v":134900},{"d":"2020-01-15","o":1.82,"h":1.91,"l":1.75,"c":1.85,"v":51200},{"d":"2020-01-16","o":1.86,"h":1.92,"l":1.84,"c":1.9,"v":90000},{"d":"2020-01-17","o":1.92,"h":2.03,"l":1.9,"c":2,"v":103900},{"d":"2020-01-21","o":2.05,"h":2.3,"l":2.03,"c":2.3,"v":288200},{"d":"2020-01-22","o":2.29,"h":2.29,"l":2.13,"c":2.22,"v":74400},{"d":"2020-01-23","o":2.13,"h":2.25,"l":2.13,"c":2.24,"v":52000},{"d":"2020-01-24","o":2.19,"h":2.29,"l":2.19,"c":2.23,"v":65100},{"d":"2020-01-27","o":2.06,"h":2.2,"l":2.05,"c":2.1,"v":118000},{"d":"2020-01-28","o":2.07,"h":2.16,"l":2,"c":2.15,"v":31700},{"d":"2020-01-29","o":2.13,"h":2.15,"l":2.09,"c":2.12,"v":63900},{"d":"2020-01-30","o":2.1,"h":2.12,"l":2.09,"c":2.12,"v":18300},{"d":"2020-01-31","o":2.11,"h":2.11,"l":2.05,"c":2.05,"v":54100},{"d":"2020-02-03","o":2.06,"h":2.11,"l":2.01,"c":2.02,"v":69700},{"d":"2020-02-04","o":2.05,"h":2.15,"l":2.05,"c":2.1,"v":63700},{"d":"2020-02-05","o":2.14,"h":2.14,"l":2.04,"c":2.04,"v":54300},{"d":"2020-02-06","o":2.06,"h":2.09,"l":2.01,"c":2.04,"v":69400},{"d":"2020-02-07","o":2.01,"h":2.07,"l":1.99,"c":2.01,"v":52700},{"d":"2020-02-10","o":1.97,"h":2.03,"l":1.97,"c":2.01,"v":40900},{"d":"2020-02-11","o":2.04,"h":2.26,"l":2.02,"c":2.19,"v":171600},{"d":"2020-02-12","o":2.23,"h":2.42,"l":2.18,"c":2.4,"v":326700},{"d":"2020-02-13","o":2.39,"h":2.45,"l":2.38,"c":2.43,"v":158400},{"d":"2020-02-14","o":2.35,"h":2.44,"l":2.23,"c":2.42,"v":168600},{"d":"2020-02-18","o":2.47,"h":2.69,"l":2.47,"c":2.67,"v":315800},{"d":"2020-02-19","o":2.72,"h":2.78,"l":2.36,"c":2.41,"v":216100},{"d":"2020-02-20","o":2.35,"h":2.39,"l":2.25,"c":2.39,"v":199300},{"d":"2020-02-21","o":2.39,"h":2.47,"l":2.24,"c":2.26,"v":61200},{"d":"2020-02-24","o":2.17,"h":2.18,"l":2.1,"c":2.17,"v":135500},{"d":"2020-02-25","o":2.14,"h":2.27,"l":2.06,"c":2.12,"v":109500},{"d":"2020-02-26","o":2.09,"h":2.19,"l":2.06,"c":2.09,"v":86500},{"d":"2020-02-27","o":2.06,"h":2.14,"l":2.01,"c":2.12,"v":74100},{"d":"2020-02-28","o":2.03,"h":2.11,"l":2.03,"c":2.1,"v":89600},{"d":"2020-03-02","o":2.1,"h":2.17,"l":2.1,"c":2.15,"v":119300},{"d":"2020-03-03","o":2.24,"h":2.24,"l":2.07,"c":2.11,"v":95800},{"d":"2020-03-04","o":2.14,"h":2.14,"l":2.02,"c":2.02,"v":55200},{"d":"2020-03-05","o":2.02,"h":2.06,"l":2,"c":2.02,"v":13700},{"d":"2020-03-06","o":2.02,"h":2.02,"l":1.8,"c":1.8,"v":162100},{"d":"2020-03-09","o":1.61,"h":1.79,"l":1.6,"c":1.64,"v":82200},{"d":"2020-03-10","o":1.61,"h":1.8,"l":1.61,"c":1.65,"v":66100},{"d":"2020-03-11","o":1.67,"h":1.71,"l":1.61,"c":1.65,"v":68100},{"d":"2020-03-12","o":1.58,"h":1.83,"l":1.36,"c":1.44,"v":108100},{"d":"2020-03-13","o":1.55,"h":1.6,"l":1.38,"c":1.38,"v":96100},{"d":"2020-03-16","o":1.41,"h":1.41,"l":1.22,"c":1.22,"v":58300},{"d":"2020-03-17","o":1.3,"h":1.3,"l":1.12,"c":1.25,"v":47200},{"d":"2020-03-18","o":1.25,"h":1.25,"l":1.14,"c":1.14,"v":60400},{"d":"2020-03-19","o":1.11,"h":1.27,"l":1.1,"c":1.27,"v":94300},{"d":"2020-03-20","o":1.27,"h":1.33,"l":1.19,"c":1.23,"v":71700},{"d":"2020-03-23","o":1.21,"h":1.32,"l":1.16,"c":1.22,"v":21800},{"d":"2020-03-24","o":1.3,"h":1.43,"l":1.3,"c":1.43,"v":81600},{"d":"2020-03-25","o":1.44,"h":1.58,"l":1.44,"c":1.45,"v":41700},{"d":"2020-03-26","o":1.53,"h":1.57,"l":1.46,"c":1.49,"v":29700},{"d":"2020-03-27","o":1.46,"h":1.68,"l":1.3,"c":1.57,"v":90800},{"d":"2020-03-30","o":1.51,"h":1.76,"l":1.5,"c":1.65,"v":77100},{"d":"2020-03-31","o":1.65,"h":1.72,"l":1.58,"c":1.67,"v":88100},{"d":"2020-04-01","o":1.59,"h":1.63,"l":1.53,"c":1.59,"v":60100},{"d":"2020-04-02","o":1.58,"h":1.77,"l":1.52,"c":1.59,"v":108400},{"d":"2020-04-03","o":1.54,"h":1.54,"l":1.25,"c":1.3,"v":209900},{"d":"2020-04-06","o":1.32,"h":1.4,"l":1.31,"c":1.33,"v":65800},{"d":"2020-04-07","o":1.38,"h":1.38,"l":1.28,"c":1.33,"v":40000},{"d":"2020-04-08","o":1.37,"h":1.43,"l":1.31,"c":1.43,"v":116800},{"d":"2020-04-09","o":1.42,"h":1.47,"l":1.4,"c":1.45,"v":58400},{"d":"2020-04-13","o":1.49,"h":1.49,"l":1.45,"c":1.48,"v":29000},{"d":"2020-04-14","o":1.49,"h":1.58,"l":1.48,"c":1.58,"v":76000},{"d":"2020-04-15","o":1.51,"h":1.6,"l":1.51,"c":1.57,"v":46000},{"d":"2020-04-16","o":1.54,"h":1.62,"l":1.54,"c":1.58,"v":31000},{"d":"2020-04-17","o":1.62,"h":1.73,"l":1.62,"c":1.66,"v":58900},{"d":"2020-04-20","o":1.67,"h":1.67,"l":1.58,"c":1.65,"v":20300},{"d":"2020-04-21","o":1.68,"h":1.68,"l":1.6,"c":1.64,"v":23500},{"d":"2020-04-22","o":1.68,"h":1.71,"l":1.64,"c":1.68,"v":54700},{"d":"2020-04-23","o":1.72,"h":1.75,"l":1.64,"c":1.73,"v":8600},{"d":"2020-04-24","o":1.74,"h":1.75,"l":1.7,"c":1.72,"v":8800},{"d":"2020-04-27","o":1.69,"h":1.79,"l":1.65,"c":1.79,"v":28000},{"d":"2020-04-28","o":1.79,"h":1.79,"l":1.68,"c":1.75,"v":30100},{"d":"2020-04-29","o":1.79,"h":1.79,"l":1.73,"c":1.76,"v":67300},{"d":"2020-04-30","o":1.66,"h":1.76,"l":1.66,"c":1.74,"v":85200},{"d":"2020-05-01","o":1.52,"h":1.71,"l":1.52,"c":1.68,"v":48700},{"d":"2020-05-04","o":1.65,"h":1.65,"l":1.54,"c":1.58,"v":28800},{"d":"2020-05-05","o":1.58,"h":1.75,"l":1.58,"c":1.75,"v":43000},{"d":"2020-05-06","o":1.76,"h":1.78,"l":1.71,"c":1.76,"v":70900},{"d":"2020-05-07","o":1.7,"h":1.73,"l":1.56,"c":1.72,"v":13500},{"d":"2020-05-08","o":1.64,"h":1.69,"l":1.57,"c":1.6,"v":51900},{"d":"2020-05-11","o":1.61,"h":1.7,"l":1.56,"c":1.56,"v":23900},{"d":"2020-05-12","o":1.59,"h":1.63,"l":1.56,"c":1.57,"v":60500},{"d":"2020-05-13","o":1.55,"h":1.55,"l":1.4,"c":1.5,"v":51000},{"d":"2020-05-14","o":1.49,"h":1.56,"l":1.49,"c":1.56,"v":12700},{"d":"2020-05-15","o":1.54,"h":1.54,"l":1.45,"c":1.51,"v":21300},{"d":"2020-05-18","o":1.52,"h":1.57,"l":1.5,"c":1.51,"v":23800},{"d":"2020-05-19","o":1.65,"h":1.68,"l":1.56,"c":1.56,"v":85000},{"d":"2020-05-20","o":1.61,"h":1.64,"l":1.57,"c":1.61,"v":45100},{"d":"2020-05-21","o":1.58,"h":1.65,"l":1.55,"c":1.58,"v":27500},{"d":"2020-05-22","o":1.58,"h":1.64,"l":1.55,"c":1.64,"v":47300},{"d":"2020-05-26","o":1.71,"h":1.71,"l":1.66,"c":1.67,"v":30100},{"d":"2020-05-27","o":1.7,"h":1.7,"l":1.62,"c":1.66,"v":36700},{"d":"2020-05-28","o":1.65,"h":1.68,"l":1.64,"c":1.64,"v":35900},{"d":"2020-05-29","o":1.67,"h":1.68,"l":1.62,"c":1.65,"v":6900},{"d":"2020-06-01","o":1.63,"h":1.67,"l":1.63,"c":1.63,"v":22300},{"d":"2020-06-02","o":1.67,"h":1.89,"l":1.63,"c":1.89,"v":190700},{"d":"2020-06-03","o":1.93,"h":2.06,"l":1.75,"c":1.85,"v":229900},{"d":"2020-06-04","o":1.85,"h":1.92,"l":1.8,"c":1.92,"v":53500},{"d":"2020-06-05","o":1.86,"h":1.97,"l":1.83,"c":1.93,"v":99900},{"d":"2020-06-08","o":1.99,"h":1.99,"l":1.91,"c":1.96,"v":55800},{"d":"2020-06-09","o":1.97,"h":2.04,"l":1.89,"c":2.03,"v":101400},{"d":"2020-06-10","o":1.98,"h":2.06,"l":1.94,"c":2.03,"v":56700},{"d":"2020-06-11","o":1.91,"h":1.93,"l":1.81,"c":1.84,"v":34500},{"d":"2020-06-12","o":1.78,"h":1.94,"l":1.67,"c":1.93,"v":76600},{"d":"2020-06-15","o":1.92,"h":2.15,"l":1.87,"c":2.12,"v":94200},{"d":"2020-06-16","o":2.18,"h":2.24,"l":2.04,"c":2.08,"v":128700},{"d":"2020-06-17","o":2.06,"h":2.1,"l":2.02,"c":2.02,"v":49700},{"d":"2020-06-18","o":2.03,"h":2.05,"l":2.02,"c":2.03,"v":37700},{"d":"2020-06-19","o":2.04,"h":2.05,"l":1.96,"c":1.98,"v":40100},{"d":"2020-06-22","o":2.01,"h":2.03,"l":1.97,"c":1.98,"v":29900},{"d":"2020-06-23","o":2.01,"h":2.02,"l":1.94,"c":1.95,"v":14300},{"d":"2020-06-24","o":1.98,"h":1.98,"l":1.88,"c":1.92,"v":11200},{"d":"2020-06-25","o":1.91,"h":1.93,"l":1.87,"c":1.9,"v":44600},{"d":"2020-06-26","o":1.96,"h":1.96,"l":1.87,"c":1.96,"v":47200},{"d":"2020-06-29","o":1.97,"h":2.15,"l":1.97,"c":1.97,"v":252900},{"d":"2020-06-30","o":1.97,"h":2.02,"l":1.9,"c":1.96,"v":47900},{"d":"2020-07-01","o":1.95,"h":2.03,"l":1.91,"c":1.94,"v":30200},{"d":"2020-07-02","o":1.96,"h":1.97,"l":1.88,"c":1.88,"v":50000},{"d":"2020-07-06","o":1.95,"h":2.03,"l":1.87,"c":1.9,"v":45800},{"d":"2020-07-07","o":1.9,"h":1.94,"l":1.89,"c":1.92,"v":32000},{"d":"2020-07-08","o":1.93,"h":1.96,"l":1.9,"c":1.94,"v":38700},{"d":"2020-07-09","o":1.94,"h":1.94,"l":1.89,"c":1.92,"v":31300},{"d":"2020-07-10","o":1.95,"h":1.96,"l":1.9,"c":1.95,"v":33800},{"d":"2020-07-13","o":1.97,"h":2.02,"l":1.9,"c":1.9,"v":70800},{"d":"2020-07-14","o":1.9,"h":1.9,"l":1.85,"c":1.86,"v":72300},{"d":"2020-07-15","o":1.87,"h":2.05,"l":1.87,"c":2.05,"v":107300},{"d":"2020-07-16","o":2.06,"h":2.49,"l":2.03,"c":2.44,"v":974300},{"d":"2020-07-17","o":2.04,"h":2.18,"l":1.88,"c":2.09,"v":681700},{"d":"2020-07-20","o":2.06,"h":2.06,"l":1.79,"c":1.91,"v":236700},{"d":"2020-07-21","o":1.89,"h":2.13,"l":1.82,"c":2.1,"v":168800},{"d":"2020-07-22","o":2.09,"h":2.1,"l":2.01,"c":2.09,"v":46800},{"d":"2020-07-23","o":2.06,"h":2.32,"l":2.03,"c":2.19,"v":206500},{"d":"2020-07-24","o":2.17,"h":2.24,"l":2.15,"c":2.2,"v":20200},{"d":"2020-07-27","o":2.22,"h":2.22,"l":2.1,"c":2.1,"v":27000},{"d":"2020-07-28","o":2.09,"h":2.15,"l":2.06,"c":2.07,"v":34000},{"d":"2020-07-29","o":2.04,"h":2.12,"l":2.02,"c":2.07,"v":26000},{"d":"2020-07-30","o":2.07,"h":2.13,"l":2.04,"c":2.07,"v":27700},{"d":"2020-07-31","o":2.06,"h":2.09,"l":2.04,"c":2.05,"v":26100},{"d":"2020-08-03","o":2.04,"h":2.07,"l":1.97,"c":2.01,"v":56400},{"d":"2020-08-04","o":2.05,"h":2.15,"l":2.01,"c":2.15,"v":83700},{"d":"2020-08-05","o":2.2,"h":2.35,"l":2.15,"c":2.27,"v":221300},{"d":"2020-08-06","o":2.27,"h":2.29,"l":2.21,"c":2.26,"v":32000},{"d":"2020-08-07","o":2.24,"h":2.26,"l":2.12,"c":2.12,"v":83200},{"d":"2020-08-10","o":2.1,"h":2.14,"l":2.07,"c":2.12,"v":42700},{"d":"2020-08-11","o":2.13,"h":2.15,"l":2.1,"c":2.13,"v":18300},{"d":"2020-08-12","o":2.13,"h":2.15,"l":2.06,"c":2.09,"v":70400},{"d":"2020-08-13","o":2.1,"h":2.14,"l":2.06,"c":2.11,"v":38100},{"d":"2020-08-14","o":2.13,"h":2.13,"l":2.05,"c":2.06,"v":46500},{"d":"2020-08-17","o":2.09,"h":2.1,"l":2.03,"c":2.05,"v":39400},{"d":"2020-08-18","o":2.06,"h":2.06,"l":1.93,"c":1.94,"v":95400},{"d":"2020-08-19","o":1.94,"h":1.97,"l":1.9,"c":1.95,"v":45400},{"d":"2020-08-20","o":1.9,"h":1.94,"l":1.9,"c":1.91,"v":50900},{"d":"2020-08-21","o":1.91,"h":1.92,"l":1.88,"c":1.9,"v":70500},{"d":"2020-08-24","o":1.9,"h":1.91,"l":1.8,"c":1.83,"v":59000},{"d":"2020-08-25","o":1.84,"h":1.89,"l":1.83,"c":1.86,"v":14000},{"d":"2020-08-26","o":1.88,"h":1.88,"l":1.78,"c":1.79,"v":35400},{"d":"2020-08-27","o":1.78,"h":1.88,"l":1.78,"c":1.8,"v":20000},{"d":"2020-08-28","o":1.78,"h":1.86,"l":1.76,"c":1.8,"v":65000},{"d":"2020-08-31","o":1.8,"h":1.86,"l":1.77,"c":1.78,"v":45600},{"d":"2020-09-01","o":1.8,"h":1.84,"l":1.79,"c":1.82,"v":65000},{"d":"2020-09-02","o":1.84,"h":1.85,"l":1.82,"c":1.84,"v":15300},{"d":"2020-09-03","o":1.85,"h":1.9,"l":1.79,"c":1.88,"v":31600},{"d":"2020-09-04","o":1.87,"h":1.88,"l":1.77,"c":1.77,"v":90800},{"d":"2020-09-08","o":1.75,"h":1.83,"l":1.75,"c":1.81,"v":29400},{"d":"2020-09-09","o":1.84,"h":1.84,"l":1.34,"c":1.38,"v":972500},{"d":"2020-09-10","o":1.4,"h":1.45,"l":1.34,"c":1.35,"v":219700},{"d":"2020-09-11","o":1.37,"h":1.4,"l":1.31,"c":1.35,"v":198800},{"d":"2020-09-14","o":1.35,"h":1.41,"l":1.33,"c":1.39,"v":182800},{"d":"2020-09-15","o":1.46,"h":1.47,"l":1.39,"c":1.44,"v":140400},{"d":"2020-09-16","o":1.45,"h":1.54,"l":1.41,"c":1.48,"v":96800},{"d":"2020-09-17","o":1.43,"h":1.58,"l":1.42,"c":1.51,"v":105500},{"d":"2020-09-18","o":1.54,"h":1.58,"l":1.47,"c":1.5,"v":149800},{"d":"2020-09-21","o":1.55,"h":1.55,"l":1.47,"c":1.51,"v":38600},{"d":"2020-09-22","o":1.53,"h":1.54,"l":1.47,"c":1.51,"v":27900},{"d":"2020-09-23","o":1.52,"h":1.52,"l":1.42,"c":1.44,"v":59700},{"d":"2020-09-24","o":1.47,"h":1.76,"l":1.38,"c":1.43,"v":1237700},{"d":"2020-09-25","o":1.47,"h":1.68,"l":1.4,"c":1.53,"v":950400},{"d":"2020-09-28","o":1.52,"h":1.56,"l":1.39,"c":1.42,"v":272600},{"d":"2020-09-29","o":1.46,"h":1.5,"l":1.39,"c":1.4,"v":77600},{"d":"2020-09-30","o":1.41,"h":1.44,"l":1.39,"c":1.39,"v":109900},{"d":"2020-10-01","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":58800},{"d":"2020-10-02","o":1.35,"h":1.39,"l":1.32,"c":1.36,"v":207000},{"d":"2020-10-05","o":1.37,"h":1.39,"l":1.32,"c":1.32,"v":92500},{"d":"2020-10-06","o":1.33,"h":1.4,"l":1.33,"c":1.34,"v":155300},{"d":"2020-10-07","o":1.32,"h":1.44,"l":1.32,"c":1.42,"v":221700},{"d":"2020-10-08","o":1.42,"h":1.43,"l":1.34,"c":1.41,"v":324800},{"d":"2020-10-09","o":1.39,"h":1.48,"l":1.39,"c":1.46,"v":110900},{"d":"2020-10-12","o":1.46,"h":1.47,"l":1.37,"c":1.43,"v":188800},{"d":"2020-10-13","o":1.39,"h":1.48,"l":1.39,"c":1.41,"v":291700},{"d":"2020-10-14","o":1.44,"h":1.45,"l":1.4,"c":1.44,"v":77300},{"d":"2020-10-15","o":1.4,"h":1.44,"l":1.39,"c":1.44,"v":31800},{"d":"2020-10-16","o":1.44,"h":1.5,"l":1.42,"c":1.45,"v":78800},{"d":"2020-10-19","o":1.44,"h":1.52,"l":1.35,"c":1.36,"v":106400},{"d":"2020-10-20","o":1.38,"h":1.38,"l":1.33,"c":1.34,"v":91100},{"d":"2020-10-21","o":1.35,"h":1.35,"l":1.3,"c":1.32,"v":87300},{"d":"2020-10-22","o":1.32,"h":1.33,"l":1.3,"c":1.31,"v":52100},{"d":"2020-10-23","o":1.31,"h":1.34,"l":1.3,"c":1.31,"v":42900},{"d":"2020-10-26","o":1.3,"h":1.33,"l":1.22,"c":1.22,"v":98900},{"d":"2020-10-27","o":1.21,"h":1.25,"l":1.2,"c":1.2,"v":164800},{"d":"2020-10-28","o":1.17,"h":1.19,"l":1.17,"c":1.18,"v":102000},{"d":"2020-10-29","o":1.18,"h":1.2,"l":1.16,"c":1.18,"v":160200},{"d":"2020-10-30","o":1.18,"h":1.23,"l":1.15,"c":1.22,"v":141300},{"d":"2020-11-02","o":1.25,"h":1.25,"l":1.18,"c":1.21,"v":97500},{"d":"2020-11-03","o":1.22,"h":1.25,"l":1.19,"c":1.21,"v":57900},{"d":"2020-11-04","o":1.22,"h":1.23,"l":1.16,"c":1.18,"v":81200},{"d":"2020-11-05","o":1.28,"h":1.28,"l":1.2,"c":1.22,"v":122400},{"d":"2020-11-06","o":1.22,"h":1.29,"l":1.21,"c":1.27,"v":94200},{"d":"2020-11-09","o":1.3,"h":1.38,"l":1.28,"c":1.38,"v":129400},{"d":"2020-11-10","o":1.37,"h":1.46,"l":1.3,"c":1.39,"v":388200},{"d":"2020-11-11","o":1.43,"h":1.53,"l":1.42,"c":1.44,"v":269700},{"d":"2020-11-12","o":1.45,"h":1.49,"l":1.37,"c":1.45,"v":174300},{"d":"2020-11-13","o":1.5,"h":1.57,"l":1.49,"c":1.56,"v":142800},{"d":"2020-11-16","o":1.61,"h":1.61,"l":1.54,"c":1.54,"v":63400},{"d":"2020-11-17","o":1.56,"h":1.56,"l":1.51,"c":1.54,"v":44600},{"d":"2020-11-18","o":1.54,"h":1.64,"l":1.51,"c":1.6,"v":72100},{"d":"2020-11-19","o":1.6,"h":1.75,"l":1.58,"c":1.64,"v":159900},{"d":"2020-11-20","o":1.61,"h":1.66,"l":1.53,"c":1.54,"v":107500},{"d":"2020-11-23","o":1.55,"h":1.76,"l":1.55,"c":1.71,"v":400200},{"d":"2020-11-24","o":1.78,"h":1.78,"l":1.63,"c":1.69,"v":218700},{"d":"2020-11-25","o":1.68,"h":1.72,"l":1.62,"c":1.67,"v":53400},{"d":"2020-11-27","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":47700},{"d":"2020-11-30","o":1.7,"h":1.7,"l":1.64,"c":1.65,"v":92500},{"d":"2020-12-01","o":1.65,"h":1.69,"l":1.58,"c":1.66,"v":93400},{"d":"2020-12-02","o":1.65,"h":1.67,"l":1.56,"c":1.62,"v":94600},{"d":"2020-12-03","o":1.85,"h":2.39,"l":1.85,"c":2.06,"v":9391600},{"d":"2020-12-04","o":2,"h":2.25,"l":1.99,"c":2.11,"v":1264400},{"d":"2020-12-07","o":2.14,"h":2.15,"l":2,"c":2.07,"v":411400},{"d":"2020-12-08","o":2.06,"h":2.15,"l":2.01,"c":2.12,"v":311600},{"d":"2020-12-09","o":2.18,"h":2.29,"l":2.03,"c":2.13,"v":430500},{"d":"2020-12-10","o":2.13,"h":2.18,"l":2.1,"c":2.14,"v":138200},{"d":"2020-12-11","o":2.11,"h":2.13,"l":2.02,"c":2.05,"v":228100},{"d":"2020-12-14","o":2.05,"h":2.08,"l":2.02,"c":2.05,"v":224800},{"d":"2020-12-15","o":2.06,"h":2.1,"l":2.04,"c":2.08,"v":69100},{"d":"2020-12-16","o":2.1,"h":2.18,"l":2.1,"c":2.16,"v":178900},{"d":"2020-12-17","o":2.19,"h":2.22,"l":2.14,"c":2.21,"v":89700},{"d":"2020-12-18","o":2.21,"h":2.22,"l":2.18,"c":2.2,"v":104800},{"d":"2020-12-21","o":2.15,"h":2.2,"l":2.12,"c":2.17,"v":96600},{"d":"2020-12-22","o":2.19,"h":2.3,"l":2.17,"c":2.29,"v":179600},{"d":"2020-12-23","o":2.29,"h":2.55,"l":2.29,"c":2.48,"v":323800},{"d":"2020-12-24","o":2.41,"h":2.5,"l":2.37,"c":2.47,"v":156100},{"d":"2020-12-28","o":2.52,"h":2.58,"l":2.44,"c":2.46,"v":134500},{"d":"2020-12-29","o":2.45,"h":2.53,"l":2.32,"c":2.39,"v":109700},{"d":"2020-12-30","o":2.36,"h":2.45,"l":2.33,"c":2.34,"v":133100},{"d":"2020-12-31","o":2.32,"h":2.6,"l":2.32,"c":2.53,"v":318600},{"d":"2021-01-04","o":2.5,"h":2.59,"l":2.4,"c":2.42,"v":236400},{"d":"2021-01-05","o":2.38,"h":2.51,"l":2.38,"c":2.4,"v":198000},{"d":"2021-01-06","o":2.46,"h":2.53,"l":2.4,"c":2.47,"v":177700},{"d":"2021-01-07","o":2.54,"h":2.57,"l":2.47,"c":2.55,"v":417500},{"d":"2021-01-08","o":2.28,"h":2.31,"l":1.99,"c":2.11,"v":1071300},{"d":"2021-01-11","o":2.07,"h":2.22,"l":2.06,"c":2.12,"v":332500},{"d":"2021-01-12","o":2.12,"h":2.16,"l":2.08,"c":2.11,"v":147000},{"d":"2021-01-13","o":2.11,"h":2.36,"l":2.11,"c":2.25,"v":740500},{"d":"2021-01-14","o":2.28,"h":2.32,"l":2.14,"c":2.15,"v":308600},{"d":"2021-01-15","o":2.19,"h":2.2,"l":2.07,"c":2.14,"v":213100},{"d":"2021-01-19","o":2.15,"h":2.31,"l":2.14,"c":2.25,"v":277300},{"d":"2021-01-20","o":2.24,"h":2.36,"l":2.22,"c":2.33,"v":191300},{"d":"2021-01-21","o":2.35,"h":2.45,"l":2.31,"c":2.44,"v":158000},{"d":"2021-01-22","o":2.42,"h":2.44,"l":2.33,"c":2.4,"v":67800},{"d":"2021-01-25","o":2.4,"h":2.41,"l":2.24,"c":2.3,"v":189800},{"d":"2021-01-26","o":2.29,"h":2.85,"l":2.25,"c":2.8,"v":1805700},{"d":"2021-01-27","o":2.73,"h":2.73,"l":2.48,"c":2.5,"v":376700},{"d":"2021-01-28","o":2.55,"h":2.55,"l":2.41,"c":2.44,"v":236600},{"d":"2021-01-29","o":2.42,"h":2.46,"l":2.24,"c":2.29,"v":232100},{"d":"2021-02-01","o":2.3,"h":2.41,"l":2.21,"c":2.4,"v":316500},{"d":"2021-02-02","o":2.41,"h":2.45,"l":2.31,"c":2.37,"v":134300},{"d":"2021-02-03","o":2.4,"h":2.42,"l":2.36,"c":2.4,"v":42400},{"d":"2021-02-04","o":2.41,"h":2.65,"l":2.38,"c":2.61,"v":938800},{"d":"2021-02-05","o":2.62,"h":2.66,"l":2.51,"c":2.55,"v":181200},{"d":"2021-02-08","o":2.57,"h":2.57,"l":2.46,"c":2.55,"v":189400},{"d":"2021-02-09","o":2.55,"h":2.62,"l":2.52,"c":2.58,"v":145000},{"d":"2021-02-10","o":2.7,"h":3.13,"l":2.55,"c":2.94,"v":1633700},{"d":"2021-02-11","o":2.94,"h":3.39,"l":2.77,"c":3.2,"v":1692600},{"d":"2021-02-12","o":3.13,"h":3.22,"l":2.96,"c":3.13,"v":483500},{"d":"2021-02-16","o":3.25,"h":3.45,"l":3.21,"c":3.26,"v":610100},{"d":"2021-02-17","o":3.19,"h":3.27,"l":3.02,"c":3.09,"v":404800},{"d":"2021-02-18","o":3.08,"h":3.6,"l":2.93,"c":3.37,"v":2974800},{"d":"2021-02-19","o":3.31,"h":3.34,"l":2.99,"c":3.02,"v":742500},{"d":"2021-02-22","o":3.2,"h":3.49,"l":3.06,"c":3.09,"v":2106900},{"d":"2021-02-23","o":3.22,"h":3.22,"l":2.62,"c":3,"v":1480300},{"d":"2021-02-24","o":3,"h":3.4,"l":2.99,"c":3.2,"v":1801000},{"d":"2021-02-25","o":3.17,"h":3.4,"l":2.86,"c":2.9,"v":798600},{"d":"2021-02-26","o":2.9,"h":2.93,"l":2.71,"c":2.8,"v":299200},{"d":"2021-03-01","o":3.01,"h":3.17,"l":2.92,"c":3.09,"v":814600},{"d":"2021-03-02","o":3.1,"h":3.1,"l":2.86,"c":2.92,"v":245100},{"d":"2021-03-03","o":2.91,"h":2.91,"l":2.75,"c":2.81,"v":230300},{"d":"2021-03-04","o":2.74,"h":2.79,"l":2.29,"c":2.35,"v":902100},{"d":"2021-03-05","o":2.31,"h":2.46,"l":2.21,"c":2.45,"v":391800},{"d":"2021-03-08","o":2.46,"h":2.5,"l":2.28,"c":2.34,"v":208300},{"d":"2021-03-09","o":2.4,"h":2.55,"l":2.4,"c":2.44,"v":201300},{"d":"2021-03-10","o":2.5,"h":2.59,"l":2.42,"c":2.45,"v":167700},{"d":"2021-03-11","o":2.48,"h":2.6,"l":2.46,"c":2.55,"v":125300},{"d":"2021-03-12","o":2.56,"h":2.59,"l":2.49,"c":2.56,"v":119000},{"d":"2021-03-15","o":2.62,"h":2.69,"l":2.58,"c":2.65,"v":146400},{"d":"2021-03-16","o":2.72,"h":2.72,"l":2.57,"c":2.57,"v":179400},{"d":"2021-03-17","o":2.51,"h":2.78,"l":2.47,"c":2.75,"v":229600},{"d":"2021-03-18","o":2.82,"h":2.88,"l":2.53,"c":2.57,"v":199600},{"d":"2021-03-19","o":2.52,"h":2.7,"l":2.51,"c":2.63,"v":277500},{"d":"2021-03-22","o":2.64,"h":2.68,"l":2.52,"c":2.59,"v":80300},{"d":"2021-03-23","o":2.58,"h":2.6,"l":2.41,"c":2.46,"v":129400},{"d":"2021-03-24","o":2.53,"h":2.53,"l":2.34,"c":2.34,"v":114900},{"d":"2021-03-25","o":2.3,"h":2.38,"l":2.22,"c":2.37,"v":133400},{"d":"2021-03-26","o":2.38,"h":2.45,"l":2.34,"c":2.42,"v":49600},{"d":"2021-03-29","o":2.34,"h":2.42,"l":2.32,"c":2.33,"v":86000},{"d":"2021-03-30","o":2.32,"h":2.39,"l":2.31,"c":2.38,"v":57200},{"d":"2021-03-31","o":2.39,"h":2.56,"l":2.33,"c":2.52,"v":314300},{"d":"2021-04-01","o":2.55,"h":2.6,"l":2.5,"c":2.57,"v":126300},{"d":"2021-04-05","o":2.63,"h":2.68,"l":2.58,"c":2.62,"v":149500},{"d":"2021-04-06","o":2.64,"h":2.7,"l":2.54,"c":2.6,"v":176700},{"d":"2021-04-07","o":2.57,"h":2.6,"l":2.46,"c":2.47,"v":143000},{"d":"2021-04-08","o":2.53,"h":2.67,"l":2.46,"c":2.66,"v":587500},{"d":"2021-04-09","o":2.39,"h":2.58,"l":2.38,"c":2.39,"v":265600},{"d":"2021-04-12","o":2.38,"h":2.65,"l":2.27,"c":2.33,"v":708700},{"d":"2021-04-13","o":2.33,"h":2.48,"l":2.25,"c":2.28,"v":401400},{"d":"2021-04-14","o":2.23,"h":2.31,"l":2.22,"c":2.26,"v":135400},{"d":"2021-04-15","o":2.27,"h":2.27,"l":2.14,"c":2.16,"v":173300},{"d":"2021-04-16","o":2.15,"h":2.23,"l":2.06,"c":2.18,"v":132500},{"d":"2021-04-19","o":2.17,"h":2.25,"l":2.1,"c":2.12,"v":75100},{"d":"2021-04-20","o":2.09,"h":2.14,"l":2.03,"c":2.08,"v":77200},{"d":"2021-04-21","o":2.05,"h":2.2,"l":2.04,"c":2.19,"v":129300},{"d":"2021-04-22","o":2.2,"h":2.25,"l":2.18,"c":2.19,"v":83200},{"d":"2021-04-23","o":2.22,"h":2.35,"l":2.22,"c":2.33,"v":56500},{"d":"2021-04-26","o":2.33,"h":2.38,"l":2.31,"c":2.35,"v":80400},{"d":"2021-04-27","o":2.38,"h":2.47,"l":2.3,"c":2.39,"v":207100},{"d":"2021-04-28","o":2.36,"h":2.48,"l":2.31,"c":2.44,"v":106100},{"d":"2021-04-29","o":2.44,"h":2.45,"l":2.3,"c":2.31,"v":74600},{"d":"2021-04-30","o":2.29,"h":2.36,"l":2.24,"c":2.26,"v":63500},{"d":"2021-05-03","o":2.27,"h":2.29,"l":2.16,"c":2.2,"v":100800},{"d":"2021-05-04","o":2.18,"h":2.43,"l":2.11,"c":2.39,"v":708200},{"d":"2021-05-05","o":2.32,"h":2.36,"l":2.2,"c":2.2,"v":187900},{"d":"2021-05-06","o":2.17,"h":2.55,"l":2.17,"c":2.25,"v":1237400},{"d":"2021-05-07","o":2.29,"h":2.33,"l":2.22,"c":2.29,"v":123100},{"d":"2021-05-10","o":2.29,"h":2.47,"l":2.2,"c":2.25,"v":597600},{"d":"2021-05-11","o":2.2,"h":2.24,"l":2.12,"c":2.17,"v":157200},{"d":"2021-05-12","o":2.16,"h":2.17,"l":2.03,"c":2.03,"v":178700},{"d":"2021-05-13","o":2.07,"h":2.13,"l":1.94,"c":1.97,"v":161500},{"d":"2021-05-14","o":1.97,"h":2.2,"l":1.97,"c":2.1,"v":371000},{"d":"2021-05-17","o":2.09,"h":2.14,"l":2.03,"c":2.1,"v":77800},{"d":"2021-05-18","o":2.13,"h":2.18,"l":2.09,"c":2.13,"v":107700},{"d":"2021-05-19","o":2.07,"h":2.49,"l":2.07,"c":2.42,"v":2782100},{"d":"2021-05-20","o":2.53,"h":2.62,"l":2.26,"c":2.3,"v":3085200},{"d":"2021-05-21","o":2.27,"h":2.29,"l":2.1,"c":2.16,"v":431800},{"d":"2021-05-24","o":2.19,"h":2.23,"l":2.12,"c":2.14,"v":198200},{"d":"2021-05-25","o":2.17,"h":2.33,"l":2.08,"c":2.09,"v":680600},{"d":"2021-05-26","o":2.11,"h":2.18,"l":2.09,"c":2.14,"v":123700},{"d":"2021-05-27","o":2.16,"h":2.24,"l":2.12,"c":2.12,"v":223900},{"d":"2021-05-28","o":2.17,"h":2.35,"l":2.17,"c":2.25,"v":1036800},{"d":"2021-06-01","o":2.35,"h":2.63,"l":2.25,"c":2.51,"v":1294200},{"d":"2021-06-02","o":2.6,"h":2.73,"l":2.6,"c":2.66,"v":503300},{"d":"2021-06-03","o":2.63,"h":2.85,"l":2.52,"c":2.65,"v":813000},{"d":"2021-06-04","o":2.63,"h":2.83,"l":2.63,"c":2.73,"v":732200},{"d":"2021-06-07","o":2.71,"h":2.83,"l":2.68,"c":2.74,"v":415600},{"d":"2021-06-08","o":2.74,"h":2.82,"l":2.71,"c":2.72,"v":438800},{"d":"2021-06-09","o":2.72,"h":2.77,"l":2.63,"c":2.65,"v":87700},{"d":"2021-06-10","o":2.62,"h":2.72,"l":2.57,"c":2.63,"v":144200},{"d":"2021-06-11","o":2.65,"h":2.73,"l":2.62,"c":2.68,"v":147100},{"d":"2021-06-14","o":2.65,"h":2.74,"l":2.65,"c":2.71,"v":180400},{"d":"2021-06-15","o":2.71,"h":2.71,"l":2.57,"c":2.64,"v":226700},{"d":"2021-06-16","o":2.61,"h":2.64,"l":2.54,"c":2.57,"v":265000},{"d":"2021-06-17","o":2.59,"h":2.66,"l":2.53,"c":2.54,"v":207300},{"d":"2021-06-18","o":2.51,"h":2.56,"l":2.41,"c":2.44,"v":246100},{"d":"2021-06-21","o":2.44,"h":2.51,"l":2.36,"c":2.47,"v":49700},{"d":"2021-06-22","o":2.45,"h":2.54,"l":2.4,"c":2.51,"v":128100},{"d":"2021-06-23","o":2.5,"h":2.67,"l":2.5,"c":2.58,"v":256200},{"d":"2021-06-24","o":2.59,"h":2.68,"l":2.57,"c":2.67,"v":121800},{"d":"2021-06-25","o":2.68,"h":2.69,"l":2.58,"c":2.59,"v":232500},{"d":"2021-06-28","o":2.56,"h":2.68,"l":2.54,"c":2.66,"v":139900},{"d":"2021-06-29","o":2.7,"h":2.8,"l":2.67,"c":2.73,"v":311600},{"d":"2021-06-30","o":2.74,"h":2.8,"l":2.67,"c":2.76,"v":86400},{"d":"2021-07-01","o":2.78,"h":2.79,"l":2.7,"c":2.72,"v":104100},{"d":"2021-07-02","o":2.72,"h":2.76,"l":2.67,"c":2.74,"v":60200},{"d":"2021-07-06","o":2.78,"h":2.78,"l":2.33,"c":2.5,"v":470600},{"d":"2021-07-07","o":2.48,"h":2.51,"l":2.42,"c":2.43,"v":247500},{"d":"2021-07-08","o":2.41,"h":2.45,"l":2.33,"c":2.37,"v":279800},{"d":"2021-07-09","o":2.49,"h":2.8,"l":2.49,"c":2.72,"v":590200},{"d":"2021-07-12","o":2.72,"h":3,"l":2.68,"c":3,"v":1091500},{"d":"2021-07-13","o":3.03,"h":3.09,"l":2.86,"c":2.93,"v":350400},{"d":"2021-07-14","o":2.89,"h":2.91,"l":2.77,"c":2.83,"v":265000},{"d":"2021-07-15","o":2.84,"h":2.93,"l":2.75,"c":2.81,"v":2530500},{"d":"2021-07-16","o":3.17,"h":3.8,"l":3.08,"c":3.4,"v":78224400},{"d":"2021-07-19","o":4.93,"h":6.75,"l":4.23,"c":6.39,"v":139700300},{"d":"2021-07-20","o":7.12,"h":7.15,"l":5.4,"c":5.84,"v":32760800},{"d":"2021-07-21","o":5.44,"h":8.6,"l":5.24,"c":8.03,"v":32807300},{"d":"2021-07-22","o":7.44,"h":8.24,"l":6.03,"c":6.2,"v":15762900},{"d":"2021-07-23","o":6.12,"h":6.58,"l":5.57,"c":6.1,"v":5651800},{"d":"2021-07-26","o":5.8,"h":6,"l":5.28,"c":5.34,"v":2085400},{"d":"2021-07-27","o":5.32,"h":5.8,"l":5.03,"c":5.58,"v":2603900},{"d":"2021-07-28","o":5.45,"h":6.1,"l":5.36,"c":5.87,"v":2177500},{"d":"2021-07-29","o":5.86,"h":5.99,"l":5.43,"c":5.55,"v":1242200},{"d":"2021-07-30","o":5.42,"h":5.74,"l":5.3,"c":5.62,"v":1358400},{"d":"2021-08-02","o":5.63,"h":6.21,"l":5.61,"c":5.73,"v":2396100},{"d":"2021-08-03","o":5.74,"h":5.85,"l":5.43,"c":5.67,"v":856100},{"d":"2021-08-04","o":5.5,"h":5.78,"l":5.34,"c":5.45,"v":1206500},{"d":"2021-08-05","o":5.44,"h":5.97,"l":5.35,"c":5.67,"v":908300},{"d":"2021-08-06","o":5.66,"h":5.95,"l":5.5,"c":5.85,"v":786100},{"d":"2021-08-09","o":5.77,"h":6.75,"l":5.7,"c":6.49,"v":3636700},{"d":"2021-08-10","o":6.5,"h":6.72,"l":6.02,"c":6.11,"v":1163000},{"d":"2021-08-11","o":6.19,"h":6.21,"l":5.75,"c":6.05,"v":844600},{"d":"2021-08-12","o":6.01,"h":6.01,"l":5.71,"c":5.77,"v":698800},{"d":"2021-08-13","o":5.68,"h":5.83,"l":5.45,"c":5.67,"v":479100},{"d":"2021-08-16","o":5.57,"h":5.61,"l":5.23,"c":5.23,"v":654500},{"d":"2021-08-17","o":5.21,"h":5.45,"l":5.08,"c":5.3,"v":524400},{"d":"2021-08-18","o":5.25,"h":5.6,"l":5.25,"c":5.46,"v":380500},{"d":"2021-08-19","o":5.39,"h":5.58,"l":5.35,"c":5.49,"v":360000},{"d":"2021-08-20","o":5.53,"h":5.72,"l":5.42,"c":5.57,"v":250500},{"d":"2021-08-23","o":5.58,"h":5.93,"l":5.49,"c":5.83,"v":670200},{"d":"2021-08-24","o":6.11,"h":6.48,"l":5.82,"c":5.96,"v":2635400},{"d":"2021-08-25","o":6.09,"h":6.35,"l":5.88,"c":6.21,"v":704000},{"d":"2021-08-26","o":6.75,"h":7.43,"l":6.5,"c":7.11,"v":4518300},{"d":"2021-08-27","o":7.25,"h":7.77,"l":7.01,"c":7.52,"v":2026300},{"d":"2021-08-30","o":7.51,"h":7.52,"l":6.85,"c":6.91,"v":1017300},{"d":"2021-08-31","o":7.2,"h":8.36,"l":7.1,"c":7.46,"v":4825600},{"d":"2021-09-01","o":7.46,"h":7.49,"l":6.83,"c":7.05,"v":1265700},{"d":"2021-09-02","o":7.09,"h":7.68,"l":7.01,"c":7.53,"v":631400},{"d":"2021-09-03","o":7.69,"h":9.11,"l":7.62,"c":8.39,"v":8243800},{"d":"2021-09-07","o":8.97,"h":9.99,"l":8.72,"c":9.21,"v":21555900},{"d":"2021-09-08","o":9.18,"h":9.23,"l":8.2,"c":8.92,"v":2776000},{"d":"2021-09-09","o":8.88,"h":10.98,"l":8.83,"c":10.7,"v":5889000},{"d":"2021-09-10","o":10.71,"h":11.04,"l":9.83,"c":10.11,"v":2900000},{"d":"2021-09-13","o":10.32,"h":12.41,"l":10.13,"c":11.66,"v":6690900},{"d":"2021-09-14","o":11.94,"h":11.94,"l":10.74,"c":11.06,"v":2146700},{"d":"2021-09-15","o":11.01,"h":11.21,"l":10.38,"c":10.81,"v":1434700},{"d":"2021-09-16","o":10.83,"h":11.59,"l":10.48,"c":11.3,"v":1483400},{"d":"2021-09-17","o":11.35,"h":11.53,"l":10.64,"c":11.11,"v":1491600},{"d":"2021-09-20","o":10.23,"h":11.2,"l":10.11,"c":10.71,"v":1464600},{"d":"2021-09-21","o":10.74,"h":11.43,"l":10.36,"c":11.15,"v":1374900},{"d":"2021-09-22","o":11.23,"h":12.55,"l":11.11,"c":11.9,"v":2488000},{"d":"2021-09-23","o":12.12,"h":12.23,"l":11.43,"c":11.78,"v":3989400},{"d":"2021-09-24","o":14,"h":16.75,"l":13.54,"c":15.82,"v":65110300},{"d":"2021-09-27","o":15.9,"h":16.5,"l":14.77,"c":15.09,"v":9126100},{"d":"2021-09-28","o":14.33,"h":14.79,"l":13.5,"c":14.44,"v":3868400},{"d":"2021-09-29","o":14.94,"h":14.95,"l":13.57,"c":13.84,"v":1903800},{"d":"2021-09-30","o":13.88,"h":14.63,"l":13.54,"c":13.65,"v":2454700},{"d":"2021-10-01","o":13.65,"h":13.68,"l":12.34,"c":12.6,"v":2383100},{"d":"2021-10-04","o":12.23,"h":13.61,"l":11.88,"c":13.08,"v":2618400},{"d":"2021-10-05","o":13,"h":13.87,"l":12.66,"c":13.72,"v":1770900},{"d":"2021-10-06","o":13.42,"h":14.38,"l":13.35,"c":13.61,"v":2201700},{"d":"2021-10-07","o":14,"h":16.71,"l":13.92,"c":16.66,"v":7016200},{"d":"2021-10-08","o":17.59,"h":19.94,"l":17.53,"c":19.44,"v":18748200},{"d":"2021-10-11","o":19,"h":20.33,"l":18.22,"c":19.86,"v":6600200},{"d":"2021-10-12","o":19.72,"h":20.3,"l":18.67,"c":19.26,"v":3681500},{"d":"2021-10-13","o":19.32,"h":21.36,"l":18.71,"c":20.46,"v":5933300},{"d":"2021-10-14","o":20.77,"h":21.33,"l":19.62,"c":20.69,"v":3628400},{"d":"2021-10-15","o":20.8,"h":21.64,"l":20.23,"c":21.15,"v":2739800},{"d":"2021-10-18","o":21.15,"h":22.35,"l":20.9,"c":21.96,"v":2381800},{"d":"2021-10-19","o":22.1,"h":22.65,"l":19.33,"c":19.85,"v":4368200},{"d":"2021-10-20","o":19.37,"h":20.48,"l":18.71,"c":20.18,"v":2485700},{"d":"2021-10-21","o":19.7,"h":22.12,"l":19.7,"c":21.85,"v":2499800},{"d":"2021-10-22","o":21.3,"h":21.6,"l":19.2,"c":20.18,"v":2308700},{"d":"2021-10-25","o":19.84,"h":21.92,"l":19.71,"c":21.27,"v":1308400},{"d":"2021-10-26","o":21.39,"h":23.17,"l":20.05,"c":20.05,"v":3981800},{"d":"2021-10-27","o":20.76,"h":21,"l":18.84,"c":19.39,"v":2561100},{"d":"2021-10-28","o":20.28,"h":22.48,"l":19.85,"c":22.07,"v":2623900},{"d":"2021-10-29","o":21.65,"h":23.44,"l":21.63,"c":22.62,"v":2503000},{"d":"2021-11-01","o":23.1,"h":23.74,"l":21.91,"c":22.56,"v":2086700},{"d":"2021-11-02","o":22.45,"h":23.71,"l":20.58,"c":23.47,"v":2020100},{"d":"2021-11-03","o":24.31,"h":25.2,"l":23.01,"c":24.89,"v":3800800},{"d":"2021-11-04","o":25.03,"h":26.7,"l":24.3,"c":25.66,"v":3167600},{"d":"2021-11-05","o":26.3,"h":27.09,"l":25.27,"c":25.72,"v":1737600},{"d":"2021-11-08","o":25.87,"h":26.44,"l":22.22,"c":23.66,"v":3032400},{"d":"2021-11-09","o":23.51,"h":25.08,"l":22.76,"c":24.47,"v":1387900},{"d":"2021-11-10","o":23.43,"h":24.7,"l":22.01,"c":22.68,"v":1744300},{"d":"2021-11-11","o":23.16,"h":24.25,"l":22.89,"c":22.98,"v":927200},{"d":"2021-11-12","o":23.1,"h":25.62,"l":23.01,"c":24.79,"v":1925600},{"d":"2021-11-15","o":25.12,"h":26.15,"l":24.13,"c":25.1,"v":1327000},{"d":"2021-11-16","o":24.55,"h":24.86,"l":23.56,"c":24.57,"v":1421500},{"d":"2021-11-17","o":24.15,"h":24.44,"l":22.36,"c":23.25,"v":1549800},{"d":"2021-11-18","o":23.52,"h":23.54,"l":19.12,"c":19.61,"v":3621100},{"d":"2021-11-19","o":18.84,"h":20.93,"l":18.81,"c":19.56,"v":2022500},{"d":"2021-11-22","o":19.41,"h":19.49,"l":16.25,"c":18.02,"v":3335000},{"d":"2021-11-23","o":17.58,"h":19.16,"l":17.05,"c":17.65,"v":1305400},{"d":"2021-11-24","o":17.55,"h":18.55,"l":17.27,"c":17.91,"v":1044200},{"d":"2021-11-26","o":17.09,"h":17.95,"l":17.01,"c":17.08,"v":653800},{"d":"2021-11-29","o":17.51,"h":18.51,"l":17.25,"c":18.31,"v":912600},{"d":"2021-11-30","o":18.13,"h":18.59,"l":16.5,"c":17.42,"v":1536900},{"d":"2021-12-01","o":17.44,"h":17.89,"l":15.35,"c":15.38,"v":1391200},{"d":"2021-12-02","o":15.32,"h":16.21,"l":15.06,"c":15.61,"v":693600},{"d":"2021-12-03","o":15.67,"h":15.9,"l":14.72,"c":15.42,"v":1079100},{"d":"2021-12-06","o":15.17,"h":15.37,"l":14.05,"c":14.89,"v":1150400},{"d":"2021-12-07","o":15.57,"h":16.42,"l":15.48,"c":15.9,"v":1090600},{"d":"2021-12-08","o":16.3,"h":16.9,"l":15.51,"c":16.17,"v":817400},{"d":"2021-12-09","o":16.94,"h":17.63,"l":15.44,"c":15.65,"v":1373400},{"d":"2021-12-10","o":16,"h":16.46,"l":15.06,"c":15.43,"v":631500},{"d":"2021-12-13","o":15.62,"h":15.84,"l":14.31,"c":14.95,"v":951500},{"d":"2021-12-14","o":14.52,"h":15.26,"l":14.33,"c":15.05,"v":692800},{"d":"2021-12-15","o":15.05,"h":16.47,"l":14.57,"c":16.38,"v":852000},{"d":"2021-12-16","o":16.98,"h":17.07,"l":15.1,"c":15.26,"v":1091900},{"d":"2021-12-17","o":15.05,"h":16.29,"l":14.64,"c":15.62,"v":1060900},{"d":"2021-12-20","o":15.25,"h":16,"l":15.19,"c":15.38,"v":582100},{"d":"2021-12-21","o":16.02,"h":18.37,"l":16,"c":18.12,"v":3426300},{"d":"2021-12-22","o":18.45,"h":19.3,"l":17.4,"c":19.07,"v":1969800},{"d":"2021-12-23","o":19.08,"h":21.41,"l":18.97,"c":20.47,"v":2180500},{"d":"2021-12-27","o":20.63,"h":23.24,"l":20.5,"c":23.11,"v":2065900},{"d":"2021-12-28","o":22.8,"h":22.86,"l":20.75,"c":22.16,"v":1584200},{"d":"2021-12-29","o":21.97,"h":23.43,"l":21.95,"c":23.43,"v":1372300},{"d":"2021-12-30","o":23.58,"h":24.37,"l":22.59,"c":23.38,"v":1688200},{"d":"2021-12-31","o":23.51,"h":24.65,"l":23.41,"c":24.18,"v":927200},{"d":"2022-01-03","o":24.66,"h":24.7,"l":22.13,"c":23.39,"v":1675400},{"d":"2022-01-04","o":23.48,"h":24.48,"l":21.23,"c":22.06,"v":1989100},{"d":"2022-01-05","o":21.7,"h":22.48,"l":19.69,"c":20.35,"v":1691100},{"d":"2022-01-06","o":20.5,"h":20.95,"l":19,"c":20.48,"v":1646900},{"d":"2022-01-07","o":20.09,"h":20.09,"l":16.05,"c":16.09,"v":4295100},{"d":"2022-01-10","o":14.79,"h":15.44,"l":13.93,"c":14.82,"v":3357900},{"d":"2022-01-11","o":14.86,"h":15.52,"l":14.51,"c":15.17,"v":1389700},{"d":"2022-01-12","o":15.24,"h":15.48,"l":14.46,"c":14.79,"v":1282200},{"d":"2022-01-13","o":15,"h":15.49,"l":13.54,"c":13.67,"v":1591000},{"d":"2022-01-14","o":13.48,"h":14.19,"l":13.23,"c":13.38,"v":1298100},{"d":"2022-01-18","o":13.03,"h":13.5,"l":12.6,"c":12.67,"v":1226200},{"d":"2022-01-19","o":12.83,"h":13,"l":11.61,"c":11.7,"v":1603600},{"d":"2022-01-20","o":12,"h":12.68,"l":11.6,"c":11.64,"v":1244100},{"d":"2022-01-21","o":11.35,"h":11.84,"l":10.81,"c":11.15,"v":1217400},{"d":"2022-01-24","o":10.65,"h":11.89,"l":10.2,"c":11.83,"v":1627200},{"d":"2022-01-25","o":11.22,"h":11.98,"l":11.03,"c":11.55,"v":1137400},{"d":"2022-01-26","o":12.11,"h":12.91,"l":11.78,"c":11.96,"v":1266200},{"d":"2022-01-27","o":12,"h":12.15,"l":10.84,"c":11.05,"v":1131500},{"d":"2022-01-28","o":11.03,"h":11.53,"l":10.54,"c":11.38,"v":617800},{"d":"2022-01-31","o":11.48,"h":12.86,"l":11.48,"c":12.75,"v":845700},{"d":"2022-02-01","o":12.9,"h":13.27,"l":12.34,"c":13.14,"v":721700},{"d":"2022-02-02","o":13.5,"h":13.68,"l":12.03,"c":12.58,"v":900500},{"d":"2022-02-03","o":12.14,"h":12.55,"l":11.65,"c":11.77,"v":573200},{"d":"2022-02-04","o":11.7,"h":12.34,"l":11.38,"c":12.12,"v":545400},{"d":"2022-02-07","o":12.11,"h":12.64,"l":11.91,"c":12.19,"v":597300},{"d":"2022-02-08","o":12.17,"h":13.49,"l":12.14,"c":13.34,"v":715200},{"d":"2022-02-09","o":13.6,"h":14.8,"l":13.58,"c":14.71,"v":1024300},{"d":"2022-02-10","o":14.08,"h":15.31,"l":13.8,"c":14.29,"v":1047600},{"d":"2022-02-11","o":14.09,"h":14.69,"l":12.92,"c":13.14,"v":1018200},{"d":"2022-02-14","o":12.96,"h":13.85,"l":12.86,"c":13.06,"v":522300},{"d":"2022-02-15","o":13.58,"h":14.58,"l":13.55,"c":14.48,"v":867300},{"d":"2022-02-16","o":13.9,"h":14.6,"l":13.68,"c":14.45,"v":558500},{"d":"2022-02-17","o":14.2,"h":14.4,"l":13.57,"c":13.64,"v":500200},{"d":"2022-02-18","o":13.64,"h":13.64,"l":12.41,"c":12.58,"v":716800},{"d":"2022-02-22","o":12.09,"h":12.57,"l":11.74,"c":12.02,"v":707500},{"d":"2022-02-23","o":12.33,"h":12.74,"l":11.63,"c":11.73,"v":600000},{"d":"2022-02-24","o":10.91,"h":12.63,"l":10.78,"c":12.61,"v":693500},{"d":"2022-02-25","o":12.68,"h":12.99,"l":12.16,"c":12.85,"v":524600},{"d":"2022-02-28","o":12.61,"h":13.63,"l":12.53,"c":13.6,"v":700400},{"d":"2022-03-01","o":13.43,"h":13.72,"l":12.93,"c":13.15,"v":546400},{"d":"2022-03-02","o":13.41,"h":13.83,"l":13.03,"c":13.63,"v":599200},{"d":"2022-03-03","o":13.65,"h":13.94,"l":12.72,"c":13.04,"v":386700},{"d":"2022-03-04","o":12.9,"h":13.03,"l":11.72,"c":11.84,"v":749200},{"d":"2022-03-07","o":11.92,"h":12.34,"l":11.02,"c":11.07,"v":675300},{"d":"2022-03-08","o":11.08,"h":11.41,"l":10.4,"c":10.81,"v":1268700},{"d":"2022-03-09","o":11.37,"h":11.76,"l":11.36,"c":11.46,"v":822800},{"d":"2022-03-10","o":11.12,"h":11.23,"l":10.75,"c":10.93,"v":549000},{"d":"2022-03-11","o":11.14,"h":11.4,"l":10.46,"c":10.48,"v":485300},{"d":"2022-03-14","o":10.36,"h":10.4,"l":8.95,"c":9.06,"v":1295100},{"d":"2022-03-15","o":9.06,"h":9.47,"l":9,"c":9.34,"v":811100},{"d":"2022-03-16","o":9.63,"h":10.72,"l":9.57,"c":10.38,"v":951100},{"d":"2022-03-17","o":10.17,"h":10.92,"l":10.01,"c":10.77,"v":436500},{"d":"2022-03-18","o":10.57,"h":11.06,"l":10.48,"c":10.88,"v":516000},{"d":"2022-03-21","o":10.91,"h":11.13,"l":10.07,"c":10.22,"v":498800},{"d":"2022-03-22","o":10.39,"h":11.4,"l":10.38,"c":10.92,"v":1049700},{"d":"2022-03-23","o":10.7,"h":11.18,"l":10.45,"c":10.75,"v":705700},{"d":"2022-03-24","o":10.83,"h":11.1,"l":10.46,"c":11.02,"v":586800},{"d":"2022-03-25","o":10.96,"h":10.96,"l":10.31,"c":10.56,"v":500300},{"d":"2022-03-28","o":10.61,"h":10.69,"l":10.15,"c":10.38,"v":430000},{"d":"2022-03-29","o":10.79,"h":11.2,"l":10.48,"c":11.07,"v":867700},{"d":"2022-03-30","o":10.94,"h":11.12,"l":10.51,"c":10.53,"v":503400},{"d":"2022-03-31","o":10.59,"h":10.94,"l":10.03,"c":10.16,"v":922200},{"d":"2022-04-01","o":10.7,"h":10.79,"l":9.75,"c":9.92,"v":1140700},{"d":"2022-04-04","o":10,"h":10.75,"l":9.96,"c":10.64,"v":788800},{"d":"2022-04-05","o":10.57,"h":10.6,"l":9.77,"c":9.81,"v":675800},{"d":"2022-04-06","o":9.51,"h":9.78,"l":9.23,"c":9.45,"v":673300},{"d":"2022-04-07","o":9.4,"h":9.74,"l":9.17,"c":9.45,"v":456800},{"d":"2022-04-08","o":9.35,"h":9.88,"l":8.98,"c":9.26,"v":1241600},{"d":"2022-04-11","o":9.05,"h":9.25,"l":8.7,"c":8.91,"v":672700},{"d":"2022-04-12","o":9.16,"h":9.58,"l":8.86,"c":9.08,"v":735800},{"d":"2022-04-13","o":9.16,"h":9.54,"l":9.12,"c":9.41,"v":514100},{"d":"2022-04-14","o":9.41,"h":9.42,"l":8.92,"c":8.99,"v":404200},{"d":"2022-04-18","o":8.88,"h":9.09,"l":8.7,"c":8.86,"v":442900},{"d":"2022-04-19","o":8.84,"h":9.23,"l":8.7,"c":9.07,"v":469200},{"d":"2022-04-20","o":9.2,"h":9.26,"l":8.8,"c":8.9,"v":447000},{"d":"2022-04-21","o":9.08,"h":9.49,"l":8.01,"c":8.1,"v":839800},{"d":"2022-04-22","o":8.08,"h":8.5,"l":7.85,"c":7.89,"v":582800},{"d":"2022-04-25","o":7.76,"h":8.2,"l":7.71,"c":8,"v":534300},{"d":"2022-04-26","o":7.9,"h":7.9,"l":7.48,"c":7.52,"v":559300},{"d":"2022-04-27","o":7.48,"h":7.84,"l":7.48,"c":7.61,"v":466600},{"d":"2022-04-28","o":7.79,"h":8.19,"l":7.5,"c":8.06,"v":411700},{"d":"2022-04-29","o":7.97,"h":8.42,"l":7.68,"c":7.68,"v":467500},{"d":"2022-05-02","o":7.71,"h":8.16,"l":7.57,"c":8.15,"v":352000},{"d":"2022-05-03","o":8.2,"h":8.45,"l":7.91,"c":8.35,"v":495300},{"d":"2022-05-04","o":8.39,"h":8.98,"l":8.1,"c":8.97,"v":444500},{"d":"2022-05-05","o":8.68,"h":8.71,"l":8.01,"c":8.24,"v":357300},{"d":"2022-05-06","o":8.11,"h":8.21,"l":7.59,"c":7.74,"v":448400},{"d":"2022-05-09","o":7.47,"h":7.64,"l":6.91,"c":7.03,"v":814600},{"d":"2022-05-10","o":7.34,"h":7.51,"l":6.91,"c":7.3,"v":431000},{"d":"2022-05-11","o":7.15,"h":7.54,"l":6.86,"c":7.07,"v":524100},{"d":"2022-05-12","o":7,"h":7.53,"l":6.86,"c":7.42,"v":421800},{"d":"2022-05-13","o":7.6,"h":8.14,"l":7.6,"c":8.03,"v":413200},{"d":"2022-05-16","o":7.9,"h":8.15,"l":7.74,"c":7.78,"v":267200},{"d":"2022-05-17","o":8.11,"h":8.48,"l":8.03,"c":8.4,"v":343100},{"d":"2022-05-18","o":8.11,"h":8.35,"l":7.96,"c":8.11,"v":386800},{"d":"2022-05-19","o":7.99,"h":8.34,"l":7.99,"c":8.16,"v":331300},{"d":"2022-05-20","o":8.34,"h":8.45,"l":7.42,"c":7.85,"v":340800},{"d":"2022-05-23","o":7.93,"h":8.04,"l":7.68,"c":7.85,"v":225100},{"d":"2022-05-24","o":7.66,"h":7.66,"l":7,"c":7.04,"v":431800},{"d":"2022-05-25","o":7.14,"h":7.5,"l":7.01,"c":7.37,"v":316400},{"d":"2022-05-26","o":7.37,"h":8.02,"l":7.34,"c":7.8,"v":298900},{"d":"2022-05-27","o":7.97,"h":8.57,"l":7.97,"c":8.52,"v":374200},{"d":"2022-05-31","o":8.46,"h":8.52,"l":8.07,"c":8.38,"v":511300},{"d":"2022-06-01","o":8.54,"h":8.96,"l":8.4,"c":8.74,"v":423600},{"d":"2022-06-02","o":8.67,"h":9.57,"l":8.67,"c":9.55,"v":448200},{"d":"2022-06-03","o":9.27,"h":9.39,"l":8.85,"c":9.33,"v":310300},{"d":"2022-06-06","o":9.76,"h":9.85,"l":9.14,"c":9.21,"v":343600},{"d":"2022-06-07","o":9,"h":9.38,"l":8.96,"c":9.28,"v":277700},{"d":"2022-06-08","o":9.26,"h":9.38,"l":8.87,"c":9.04,"v":231500},{"d":"2022-06-09","o":8.89,"h":9.12,"l":8.63,"c":8.65,"v":221100},{"d":"2022-06-10","o":8.43,"h":8.57,"l":8.08,"c":8.38,"v":313300},{"d":"2022-06-13","o":7.89,"h":8.03,"l":7.53,"c":7.59,"v":342000},{"d":"2022-06-14","o":7.68,"h":7.81,"l":7.56,"c":7.73,"v":182300},{"d":"2022-06-15","o":7.92,"h":8.37,"l":7.81,"c":8.08,"v":209200},{"d":"2022-06-16","o":7.61,"h":7.79,"l":7.25,"c":7.4,"v":260700},{"d":"2022-06-17","o":7.53,"h":7.79,"l":7.42,"c":7.67,"v":236300},{"d":"2022-06-21","o":7.91,"h":8.16,"l":7.76,"c":7.93,"v":218800},{"d":"2022-06-22","o":7.81,"h":7.98,"l":7.63,"c":7.67,"v":186300},{"d":"2022-06-23","o":7.7,"h":7.8,"l":7.43,"c":7.68,"v":233300},{"d":"2022-06-24","o":7.8,"h":8.28,"l":7.8,"c":8.08,"v":260400},{"d":"2022-06-27","o":8.18,"h":8.24,"l":7.88,"c":7.96,"v":186600},{"d":"2022-06-28","o":8,"h":8.06,"l":7.66,"c":7.82,"v":230900},{"d":"2022-06-29","o":7.64,"h":7.65,"l":7.39,"c":7.61,"v":216100},{"d":"2022-06-30","o":7.41,"h":7.7,"l":7.35,"c":7.5,"v":207300},{"d":"2022-07-01","o":7.38,"h":7.44,"l":6.79,"c":6.94,"v":434900},{"d":"2022-07-05","o":6.83,"h":7.19,"l":6.71,"c":7.17,"v":246800},{"d":"2022-07-06","o":7.19,"h":7.21,"l":6.96,"c":6.98,"v":218100},{"d":"2022-07-07","o":7.13,"h":7.65,"l":7.13,"c":7.46,"v":348800},{"d":"2022-07-08","o":7.39,"h":7.77,"l":7.27,"c":7.54,"v":295200},{"d":"2022-07-11","o":7.5,"h":7.68,"l":7.21,"c":7.34,"v":455100},{"d":"2022-07-12","o":7.36,"h":7.47,"l":7,"c":7.39,"v":421900},{"d":"2022-07-13","o":7.21,"h":8.32,"l":7.11,"c":7.99,"v":587700},{"d":"2022-07-14","o":8,"h":8.15,"l":7.58,"c":8,"v":367800},{"d":"2022-07-15","o":8.1,"h":8.26,"l":7.78,"c":8.19,"v":292800},{"d":"2022-07-18","o":8.25,"h":8.82,"l":8.25,"c":8.34,"v":386600},{"d":"2022-07-19","o":8.58,"h":9.38,"l":8.53,"c":9.2,"v":979000},{"d":"2022-07-20","o":9.58,"h":11.96,"l":9.23,"c":11.84,"v":4154900},{"d":"2022-07-21","o":11.95,"h":13,"l":11.4,"c":12.14,"v":2755100},{"d":"2022-07-22","o":12.16,"h":12.16,"l":11.11,"c":11.47,"v":1036700},{"d":"2022-07-25","o":11.35,"h":11.55,"l":10.51,"c":10.76,"v":926400},{"d":"2022-07-26","o":10.73,"h":10.73,"l":10.03,"c":10.17,"v":577100},{"d":"2022-07-27","o":10.2,"h":11.53,"l":10.2,"c":11.12,"v":1118200},{"d":"2022-07-28","o":11.23,"h":11.64,"l":10.54,"c":11.38,"v":782800},{"d":"2022-07-29","o":11.27,"h":11.53,"l":11.01,"c":11.41,"v":539000},{"d":"2022-08-01","o":11.38,"h":13.27,"l":11.23,"c":12.37,"v":2509000},{"d":"2022-08-02","o":12.19,"h":13.75,"l":12.01,"c":13.59,"v":1698000},{"d":"2022-08-03","o":13.85,"h":14.69,"l":13.37,"c":14.17,"v":2007800},{"d":"2022-08-04","o":14.17,"h":14.89,"l":13.6,"c":14.88,"v":1282600},{"d":"2022-08-05","o":14.31,"h":15.48,"l":14.28,"c":14.93,"v":1283300},{"d":"2022-08-08","o":15.38,"h":15.88,"l":14.67,"c":14.94,"v":1126600},{"d":"2022-08-09","o":16.12,"h":16.78,"l":15.07,"c":16.61,"v":2482400},{"d":"2022-08-10","o":17,"h":18.29,"l":16.48,"c":18.02,"v":1654900},{"d":"2022-08-11","o":17.7,"h":18.12,"l":15.9,"c":16.43,"v":1804900},{"d":"2022-08-12","o":16.91,"h":18.26,"l":16.51,"c":17.76,"v":1080500},{"d":"2022-08-15","o":17.68,"h":18.77,"l":17.44,"c":18.5,"v":1139600},{"d":"2022-08-16","o":18.51,"h":18.77,"l":16.61,"c":17.25,"v":1308200},{"d":"2022-08-17","o":17.26,"h":17.36,"l":16.3,"c":16.87,"v":861000},{"d":"2022-08-18","o":16.9,"h":18.37,"l":16.9,"c":17.39,"v":1551800},{"d":"2022-08-19","o":16.86,"h":17.26,"l":16.47,"c":16.92,"v":972500},{"d":"2022-08-22","o":16.3,"h":18.03,"l":16.05,"c":17.55,"v":1593200},{"d":"2022-08-23","o":17.86,"h":18.63,"l":17.23,"c":18.22,"v":1936500},{"d":"2022-08-24","o":18.24,"h":19.43,"l":16.52,"c":16.65,"v":2672700},{"d":"2022-08-25","o":16.76,"h":18.4,"l":16.32,"c":18.12,"v":1834400},{"d":"2022-08-26","o":18.08,"h":18.45,"l":16.71,"c":16.78,"v":1523100},{"d":"2022-08-29","o":16.11,"h":16.73,"l":15.51,"c":15.61,"v":1699500},{"d":"2022-08-30","o":15.85,"h":15.87,"l":14.1,"c":14.58,"v":1773400},{"d":"2022-08-31","o":14.79,"h":14.79,"l":14.1,"c":14.54,"v":898200},{"d":"2022-09-01","o":14,"h":14.38,"l":13.08,"c":13.52,"v":1255900},{"d":"2022-09-02","o":13.86,"h":14.05,"l":13.29,"c":13.48,"v":974300},{"d":"2022-09-06","o":13.55,"h":13.61,"l":13.03,"c":13.13,"v":529400},{"d":"2022-09-07","o":13,"h":14.18,"l":13,"c":14,"v":1130500},{"d":"2022-09-08","o":13.7,"h":14.28,"l":13.42,"c":14.22,"v":1005000},{"d":"2022-09-09","o":14.58,"h":15.1,"l":14.45,"c":14.51,"v":783700},{"d":"2022-09-12","o":14.69,"h":14.73,"l":13.52,"c":14.09,"v":888400},{"d":"2022-09-13","o":14.1,"h":16.87,"l":14,"c":15.99,"v":3911700},{"d":"2022-09-14","o":16.06,"h":16.72,"l":15.41,"c":16.54,"v":1248600},{"d":"2022-09-15","o":16.29,"h":17.7,"l":16.14,"c":16.91,"v":1612200},{"d":"2022-09-16","o":16.37,"h":16.47,"l":15.42,"c":15.55,"v":1006400},{"d":"2022-09-19","o":15.32,"h":15.51,"l":14.59,"c":14.87,"v":759500},{"d":"2022-09-20","o":14.7,"h":15.83,"l":14.66,"c":15.29,"v":850100},{"d":"2022-09-21","o":15.22,"h":16.57,"l":14.84,"c":15.36,"v":1223800},{"d":"2022-09-22","o":15.66,"h":15.77,"l":14.82,"c":15.41,"v":1163100},{"d":"2022-09-23","o":14.95,"h":15.09,"l":13.4,"c":13.83,"v":1401300},{"d":"2022-09-26","o":13.57,"h":14.7,"l":13.08,"c":13.11,"v":1103100},{"d":"2022-09-27","o":13.53,"h":13.9,"l":13.13,"c":13.65,"v":811500},{"d":"2022-09-28","o":13.58,"h":14.33,"l":13.41,"c":14.17,"v":606700},{"d":"2022-09-29","o":13.96,"h":14.2,"l":13.38,"c":14.2,"v":514500},{"d":"2022-09-30","o":13.87,"h":14.73,"l":13.61,"c":14.1,"v":624500},{"d":"2022-10-03","o":14.32,"h":14.9,"l":14.01,"c":14.7,"v":805600},{"d":"2022-10-04","o":15.23,"h":15.83,"l":14.5,"c":14.8,"v":1095500},{"d":"2022-10-05","o":14.46,"h":14.8,"l":13.7,"c":14.32,"v":670500},{"d":"2022-10-06","o":14.14,"h":14.89,"l":13.87,"c":13.87,"v":1110200},{"d":"2022-10-07","o":14.81,"h":17.3,"l":14.74,"c":17.19,"v":8778500},{"d":"2022-10-10","o":17.05,"h":17.61,"l":15.26,"c":16.59,"v":3703600},{"d":"2022-10-11","o":16.25,"h":16.87,"l":15.4,"c":15.74,"v":2083600},{"d":"2022-10-12","o":15.62,"h":15.97,"l":14.16,"c":14.73,"v":2041200},{"d":"2022-10-13","o":14.19,"h":16.56,"l":13.88,"c":16.4,"v":3324200},{"d":"2022-10-14","o":16.49,"h":16.65,"l":14.71,"c":14.77,"v":1871400},{"d":"2022-10-17","o":15.34,"h":16.85,"l":15.23,"c":16.8,"v":1876400},{"d":"2022-10-18","o":17.54,"h":18.79,"l":17.54,"c":18.5,"v":4235300},{"d":"2022-10-19","o":18.48,"h":19.49,"l":18.38,"c":19.21,"v":2831700},{"d":"2022-10-20","o":19.18,"h":20.4,"l":18.58,"c":18.73,"v":2466300},{"d":"2022-10-21","o":18.77,"h":20.92,"l":18.51,"c":20.82,"v":2812300},{"d":"2022-10-24","o":20.83,"h":22,"l":20.37,"c":22,"v":2875100},{"d":"2022-10-25","o":22,"h":23.17,"l":21.42,"c":21.67,"v":2654900},{"d":"2022-10-26","o":21.19,"h":23.23,"l":21.17,"c":21.67,"v":1504000},{"d":"2022-10-27","o":20.7,"h":20.95,"l":19.43,"c":20.39,"v":2651300},{"d":"2022-10-28","o":20.15,"h":21.93,"l":20.15,"c":21.85,"v":1439600},{"d":"2022-10-31","o":21.26,"h":22.96,"l":20.52,"c":20.57,"v":1883800},{"d":"2022-11-01","o":21.04,"h":21.45,"l":19.06,"c":19.24,"v":2005200},{"d":"2022-11-02","o":19.17,"h":19.6,"l":17.68,"c":17.84,"v":2296500},{"d":"2022-11-03","o":17.65,"h":19.24,"l":17.6,"c":19,"v":1262900},{"d":"2022-11-04","o":19.5,"h":19.85,"l":18.24,"c":19.48,"v":1483900},{"d":"2022-11-07","o":19,"h":21.41,"l":18.8,"c":21.32,"v":1398700},{"d":"2022-11-08","o":21.71,"h":22.04,"l":21.04,"c":21.66,"v":1275200},{"d":"2022-11-09","o":21.12,"h":21.74,"l":20.53,"c":20.74,"v":772500},{"d":"2022-11-10","o":22,"h":23.5,"l":21.11,"c":23.46,"v":2637400},{"d":"2022-11-11","o":23.45,"h":25.07,"l":23.35,"c":24.59,"v":2441900},{"d":"2022-11-14","o":24.5,"h":25.5,"l":24.16,"c":24.83,"v":1194400},{"d":"2022-11-15","o":25.5,"h":26.67,"l":25,"c":25.65,"v":1828900},{"d":"2022-11-16","o":24.86,"h":25.24,"l":22.14,"c":22.57,"v":2262500},{"d":"2022-11-17","o":21.82,"h":24.2,"l":21.67,"c":23.61,"v":1447700},{"d":"2022-11-18","o":24.22,"h":24.25,"l":22.84,"c":23.5,"v":709600},{"d":"2022-11-21","o":23.18,"h":24.86,"l":22.63,"c":24.1,"v":978200},{"d":"2022-11-22","o":24.35,"h":25.87,"l":23.33,"c":25.67,"v":1288200},{"d":"2022-11-23","o":25.8,"h":27,"l":25.57,"c":26.42,"v":986400},{"d":"2022-11-25","o":26.17,"h":27,"l":25.49,"c":26.79,"v":436500},{"d":"2022-11-28","o":26.66,"h":26.94,"l":25.15,"c":25.87,"v":938600},{"d":"2022-11-29","o":25.84,"h":26.84,"l":25.26,"c":25.93,"v":686800},{"d":"2022-11-30","o":26.05,"h":26.72,"l":25.01,"c":26.07,"v":1387800},{"d":"2022-12-01","o":26.56,"h":28,"l":26.13,"c":27.1,"v":2139000},{"d":"2022-12-02","o":26.41,"h":27.08,"l":25.31,"c":26.72,"v":1109400},{"d":"2022-12-05","o":26.63,"h":27.68,"l":25.36,"c":25.62,"v":998300},{"d":"2022-12-06","o":25.7,"h":25.7,"l":22.03,"c":22.66,"v":2063200},{"d":"2022-12-07","o":22.39,"h":24.9,"l":22.27,"c":24.18,"v":1617500},{"d":"2022-12-08","o":24.46,"h":26.29,"l":24.26,"c":25.59,"v":1111300},{"d":"2022-12-09","o":25.49,"h":26,"l":24.1,"c":24.39,"v":769600},{"d":"2022-12-12","o":24.6,"h":25.17,"l":23.83,"c":23.93,"v":746100},{"d":"2022-12-13","o":25.27,"h":26.73,"l":23.96,"c":23.99,"v":1218500},{"d":"2022-12-14","o":23.96,"h":24.1,"l":21.76,"c":22.6,"v":1393600},{"d":"2022-12-15","o":22.15,"h":23.3,"l":21.73,"c":23.21,"v":1017600},{"d":"2022-12-16","o":22.82,"h":23.84,"l":22.26,"c":23.42,"v":955900},{"d":"2022-12-19","o":23.29,"h":23.66,"l":21.86,"c":22.59,"v":1048000},{"d":"2022-12-20","o":22.5,"h":23.21,"l":22.02,"c":22.5,"v":600600},{"d":"2022-12-21","o":22.63,"h":23.43,"l":22.1,"c":22.8,"v":658600},{"d":"2022-12-22","o":22.37,"h":22.6,"l":19.67,"c":20.86,"v":2013900},{"d":"2022-12-23","o":20.77,"h":21.75,"l":20.53,"c":20.98,"v":1031300},{"d":"2022-12-27","o":20.8,"h":20.81,"l":19.93,"c":20.22,"v":861000},{"d":"2022-12-28","o":20,"h":20.5,"l":19.54,"c":19.9,"v":1146300},{"d":"2022-12-29","o":20.34,"h":20.81,"l":19.94,"c":20.63,"v":519900},{"d":"2022-12-30","o":20.29,"h":20.62,"l":19.57,"c":20.1,"v":653400},{"d":"2023-01-03","o":20.54,"h":20.78,"l":18.32,"c":18.39,"v":1215600},{"d":"2023-01-04","o":18.69,"h":18.85,"l":17.61,"c":17.91,"v":1394500},{"d":"2023-01-05","o":17.39,"h":17.79,"l":17.05,"c":17.27,"v":1645800},{"d":"2023-01-06","o":21,"h":24.99,"l":21,"c":22.81,"v":9178200},{"d":"2023-01-09","o":23.53,"h":27.46,"l":23.4,"c":26.45,"v":4197200},{"d":"2023-01-10","o":26.25,"h":29.04,"l":26.25,"c":28.94,"v":2853200},{"d":"2023-01-11","o":28.95,"h":29.99,"l":28.12,"c":28.27,"v":2138400},{"d":"2023-01-12","o":28.52,"h":28.7,"l":26.69,"c":27.67,"v":1658400},{"d":"2023-01-13","o":27.5,"h":30.34,"l":27.3,"c":29.24,"v":2002800},{"d":"2023-01-17","o":29.2,"h":29.7,"l":28.1,"c":28.43,"v":745400},{"d":"2023-01-18","o":28.99,"h":30.79,"l":28.66,"c":28.83,"v":1824600},{"d":"2023-01-19","o":28.22,"h":28.39,"l":26.78,"c":27.78,"v":1455400},{"d":"2023-01-20","o":28.29,"h":32.04,"l":27.69,"c":31.9,"v":2495600},{"d":"2023-01-23","o":32.26,"h":34.98,"l":31.5,"c":34.46,"v":2931100},{"d":"2023-01-24","o":33.83,"h":35.25,"l":32.95,"c":34,"v":1514100},{"d":"2023-01-25","o":33.65,"h":36.63,"l":33.33,"c":36.19,"v":1759800},{"d":"2023-01-26","o":36.92,"h":36.92,"l":35.25,"c":36.5,"v":1030000},{"d":"2023-01-27","o":36,"h":36.61,"l":34.91,"c":35.34,"v":933900},{"d":"2023-01-30","o":34.91,"h":35.4,"l":33.51,"c":33.96,"v":1194000},{"d":"2023-01-31","o":33.89,"h":34.96,"l":33.07,"c":34.96,"v":1354400},{"d":"2023-02-01","o":34.49,"h":35.74,"l":31.76,"c":34.49,"v":2018700},{"d":"2023-02-02","o":35.06,"h":37.06,"l":34.7,"c":36.67,"v":1783700},{"d":"2023-02-03","o":35.4,"h":37.3,"l":35.2,"c":35.82,"v":1161900},{"d":"2023-02-06","o":35.43,"h":36.75,"l":34.56,"c":35.81,"v":888800},{"d":"2023-02-07","o":35.66,"h":37.57,"l":34.77,"c":36.46,"v":1406600},{"d":"2023-02-08","o":36.06,"h":36.19,"l":32.71,"c":34.34,"v":2405000},{"d":"2023-02-09","o":34.99,"h":35.52,"l":32.68,"c":33.13,"v":1308400},{"d":"2023-02-10","o":32.41,"h":32.76,"l":30.29,"c":30.56,"v":1573000},{"d":"2023-02-13","o":30.56,"h":32.06,"l":29.82,"c":31.8,"v":953700},{"d":"2023-02-14","o":31.57,"h":35.05,"l":31.03,"c":33.63,"v":1552900},{"d":"2023-02-15","o":33.24,"h":35.12,"l":33.06,"c":35.1,"v":695500},{"d":"2023-02-16","o":34.07,"h":36.85,"l":34.02,"c":35.68,"v":1415200},{"d":"2023-02-17","o":35.01,"h":35.52,"l":33.67,"c":34.75,"v":834900},{"d":"2023-02-21","o":34.61,"h":34.89,"l":32.44,"c":32.61,"v":908300},{"d":"2023-02-22","o":32.67,"h":32.87,"l":31.21,"c":32.03,"v":710300},{"d":"2023-02-23","o":33.36,"h":33.76,"l":30.91,"c":32.23,"v":767900},{"d":"2023-02-24","o":31.26,"h":32.75,"l":31,"c":31.73,"v":489800},{"d":"2023-02-27","o":32.39,"h":32.72,"l":31.4,"c":32.1,"v":452800},{"d":"2023-02-28","o":32.28,"h":34.92,"l":32.15,"c":33.35,"v":967700},{"d":"2023-03-01","o":33.2,"h":36.38,"l":33.2,"c":35.99,"v":1841700},{"d":"2023-03-02","o":28.69,"h":32.35,"l":23.5,"c":30.5,"v":10686000},{"d":"2023-03-03","o":31.31,"h":32.44,"l":29.32,"c":32.22,"v":1640800},{"d":"2023-03-06","o":32.32,"h":33.6,"l":31.17,"c":31.61,"v":1173500},{"d":"2023-03-07","o":31.61,"h":32.57,"l":30.89,"c":31.47,"v":699900},{"d":"2023-03-08","o":31.52,"h":34.18,"l":31.49,"c":33.75,"v":1568700},{"d":"2023-03-09","o":33.6,"h":34.12,"l":31.86,"c":31.93,"v":1081200},{"d":"2023-03-10","o":31.8,"h":32.4,"l":28.74,"c":29.23,"v":1731600},{"d":"2023-03-13","o":28.6,"h":30.92,"l":28.08,"c":29.56,"v":900500},{"d":"2023-03-14","o":30.95,"h":32.83,"l":30.41,"c":31.64,"v":1136300},{"d":"2023-03-15","o":30.63,"h":31.3,"l":29.52,"c":30.02,"v":1124700},{"d":"2023-03-16","o":29.73,"h":33.06,"l":29.61,"c":32.85,"v":889300},{"d":"2023-03-17","o":32.95,"h":33.84,"l":31.4,"c":32.25,"v":784000},{"d":"2023-03-20","o":32.36,"h":32.79,"l":31.51,"c":32.01,"v":726100},{"d":"2023-03-21","o":33.99,"h":37.3,"l":33.41,"c":36.93,"v":1935300},{"d":"2023-03-22","o":36.91,"h":38.5,"l":35.82,"c":36.54,"v":2041600},{"d":"2023-03-23","o":37.47,"h":40.69,"l":37.03,"c":39.68,"v":2661800},{"d":"2023-03-24","o":39.26,"h":39.87,"l":37.62,"c":38.13,"v":1270300},{"d":"2023-03-27","o":38.55,"h":38.56,"l":36.46,"c":37.78,"v":945500},{"d":"2023-03-28","o":38,"h":38.08,"l":34.25,"c":35.38,"v":1179200},{"d":"2023-03-29","o":36.58,"h":38.05,"l":36.05,"c":37.85,"v":1208100},{"d":"2023-03-30","o":38.58,"h":38.72,"l":36.12,"c":37.22,"v":1956300},{"d":"2023-03-31","o":33.27,"h":34.17,"l":30.25,"c":31.02,"v":7107300},{"d":"2023-04-03","o":30.65,"h":32.98,"l":29.1,"c":32.55,"v":2763200},{"d":"2023-04-04","o":32.67,"h":33,"l":29.77,"c":30.01,"v":1508900},{"d":"2023-04-05","o":29.57,"h":30.37,"l":27.15,"c":27.57,"v":2780100},{"d":"2023-04-06","o":27.13,"h":28.42,"l":27,"c":27.53,"v":1224200},{"d":"2023-04-10","o":27.1,"h":29.97,"l":26.55,"c":29.78,"v":1193400},{"d":"2023-04-11","o":29.97,"h":30.74,"l":29.12,"c":29.62,"v":1124500},{"d":"2023-04-12","o":30.07,"h":30.61,"l":28.16,"c":28.27,"v":936200},{"d":"2023-04-13","o":28.5,"h":30.49,"l":28.06,"c":29.81,"v":1024200},{"d":"2023-04-14","o":29.87,"h":30.49,"l":28.75,"c":28.92,"v":732000},{"d":"2023-04-17","o":28.83,"h":29.5,"l":28.55,"c":29.22,"v":749400},{"d":"2023-04-18","o":29.01,"h":30.66,"l":29.01,"c":30.43,"v":981700},{"d":"2023-04-19","o":30.1,"h":30.32,"l":28.73,"c":28.81,"v":708700},{"d":"2023-04-20","o":28,"h":28.81,"l":27.01,"c":27.25,"v":1181700},{"d":"2023-04-21","o":27.15,"h":27.15,"l":26.39,"c":26.88,"v":855300},{"d":"2023-04-24","o":26.79,"h":27.36,"l":25.8,"c":26.35,"v":887900},{"d":"2023-04-25","o":25.85,"h":26.05,"l":23.17,"c":24.13,"v":2283500},{"d":"2023-04-26","o":24.88,"h":25.31,"l":23.47,"c":23.9,"v":882500},{"d":"2023-04-27","o":23.62,"h":24.53,"l":23.11,"c":24.17,"v":1221300},{"d":"2023-04-28","o":24.2,"h":24.89,"l":23.9,"c":24.75,"v":810900},{"d":"2023-05-01","o":25.06,"h":26.27,"l":25.06,"c":25.95,"v":1008200},{"d":"2023-05-02","o":25.84,"h":26.23,"l":24.74,"c":25,"v":914400},{"d":"2023-05-03","o":25.11,"h":27.12,"l":24.92,"c":26.26,"v":1040600},{"d":"2023-05-04","o":25.9,"h":25.98,"l":25,"c":25.59,"v":607100},{"d":"2023-05-05","o":26.06,"h":27.98,"l":26.06,"c":27.13,"v":935900},{"d":"2023-05-08","o":27.01,"h":27.35,"l":26.46,"c":26.66,"v":526500},{"d":"2023-05-09","o":27.05,"h":28.37,"l":26.91,"c":27.98,"v":710100},{"d":"2023-05-10","o":28.5,"h":29.28,"l":27.9,"c":28.15,"v":626600},{"d":"2023-05-11","o":28.01,"h":28.34,"l":27.35,"c":28.17,"v":501500},{"d":"2023-05-12","o":28.51,"h":28.8,"l":27.16,"c":27.67,"v":588300},{"d":"2023-05-15","o":27.83,"h":29.26,"l":27.62,"c":29.16,"v":448200},{"d":"2023-05-16","o":28.8,"h":29.65,"l":28.64,"c":29.02,"v":473200},{"d":"2023-05-17","o":29.46,"h":30.08,"l":28.29,"c":29.96,"v":825900},{"d":"2023-05-18","o":30.12,"h":32,"l":30,"c":31.89,"v":1405800},{"d":"2023-05-19","o":31.97,"h":33.27,"l":31.3,"c":32.96,"v":1212000},{"d":"2023-05-22","o":32.77,"h":33.29,"l":31.54,"c":32.17,"v":778200},{"d":"2023-05-23","o":32.04,"h":33.3,"l":30.85,"c":31.07,"v":694700},{"d":"2023-05-24","o":30.48,"h":30.52,"l":29.01,"c":30.28,"v":842200},{"d":"2023-05-25","o":32.26,"h":32.55,"l":30.86,"c":31.27,"v":752400},{"d":"2023-05-26","o":31.48,"h":33.22,"l":31.48,"c":32.76,"v":795500},{"d":"2023-05-30","o":33.81,"h":34.9,"l":32.98,"c":34.21,"v":910100},{"d":"2023-05-31","o":33.5,"h":34.46,"l":32.41,"c":33.02,"v":724200},{"d":"2023-06-01","o":34.02,"h":38.99,"l":33.73,"c":38.53,"v":2373700},{"d":"2023-06-02","o":39.19,"h":41.6,"l":38.08,"c":41.36,"v":2122200},{"d":"2023-06-05","o":41.36,"h":42.53,"l":40.39,"c":40.94,"v":1444700},{"d":"2023-06-06","o":40.53,"h":43.45,"l":39.52,"c":42.53,"v":1277200},{"d":"2023-06-07","o":42.87,"h":43.98,"l":41.41,"c":41.63,"v":1031500},{"d":"2023-06-08","o":41.65,"h":42.05,"l":40.25,"c":41.13,"v":801400},{"d":"2023-06-09","o":43.4,"h":44.25,"l":41.74,"c":42.54,"v":1032300},{"d":"2023-06-12","o":43.09,"h":43.23,"l":41.39,"c":42.89,"v":789400},{"d":"2023-06-13","o":43.47,"h":43.72,"l":41.86,"c":42.59,"v":783000},{"d":"2023-06-14","o":42.52,"h":43.2,"l":41.44,"c":43.02,"v":767600},{"d":"2023-06-15","o":42.26,"h":42.96,"l":41.27,"c":42.21,"v":676200},{"d":"2023-06-16","o":42.36,"h":42.55,"l":39.31,"c":39.4,"v":1096000},{"d":"2023-06-20","o":38.69,"h":40.69,"l":38.1,"c":39.45,"v":952500},{"d":"2023-06-21","o":39.38,"h":40.47,"l":38.51,"c":39.86,"v":660100},{"d":"2023-06-22","o":39.24,"h":41.83,"l":38.94,"c":41.46,"v":758600},{"d":"2023-06-23","o":40.31,"h":41.1,"l":39.19,"c":39.95,"v":4228500},{"d":"2023-06-26","o":40.18,"h":41.41,"l":36.53,"c":37.88,"v":1195600},{"d":"2023-06-27","o":38.3,"h":40.1,"l":37.63,"c":39.69,"v":651000},{"d":"2023-06-28","o":39,"h":40.67,"l":38.52,"c":39.57,"v":534100},{"d":"2023-06-29","o":39.91,"h":40.79,"l":39.5,"c":40.04,"v":617600},{"d":"2023-06-30","o":40.6,"h":43.89,"l":40.5,"c":41.25,"v":1617500},{"d":"2023-07-03","o":41.67,"h":44.24,"l":41.11,"c":44.24,"v":852400},{"d":"2023-07-05","o":43.7,"h":44.18,"l":39.2,"c":39.36,"v":1465500},{"d":"2023-07-06","o":38.53,"h":39.48,"l":37.85,"c":38.19,"v":1352400},{"d":"2023-07-07","o":38.29,"h":40.09,"l":38.08,"c":39.11,"v":748000},{"d":"2023-07-10","o":39.5,"h":39.91,"l":38.41,"c":39.78,"v":751200},{"d":"2023-07-11","o":39.99,"h":40.05,"l":37.93,"c":38.71,"v":992500},{"d":"2023-07-12","o":40.3,"h":40.83,"l":39.12,"c":39.89,"v":1403900},{"d":"2023-07-13","o":40.32,"h":41.76,"l":40.2,"c":41.43,"v":2127700},{"d":"2023-07-14","o":44.53,"h":49.8,"l":44.42,"c":48.96,"v":6738500},{"d":"2023-07-17","o":49.68,"h":52.72,"l":48.18,"c":52.17,"v":3547600},{"d":"2023-07-18","o":51.79,"h":53,"l":50,"c":50.57,"v":2012900},{"d":"2023-07-19","o":51,"h":52.85,"l":48.8,"c":49.49,"v":1226500},{"d":"2023-07-20","o":48.27,"h":48.59,"l":46.2,"c":47.92,"v":1587300},{"d":"2023-07-21","o":48.45,"h":50.43,"l":46.95,"c":48.34,"v":1170200},{"d":"2023-07-24","o":48.51,"h":49.48,"l":47.29,"c":48.89,"v":636200},{"d":"2023-07-25","o":49.84,"h":54,"l":49.73,"c":51.88,"v":1587800},{"d":"2023-07-26","o":51,"h":51.77,"l":49.88,"c":51.33,"v":666500},{"d":"2023-07-27","o":52.82,"h":52.98,"l":48.71,"c":48.99,"v":1076300},{"d":"2023-07-28","o":49.88,"h":50.75,"l":48.19,"c":50.24,"v":862000},{"d":"2023-07-31","o":50.85,"h":52.39,"l":50.81,"c":52.16,"v":714100},{"d":"2023-08-01","o":50.58,"h":54.1,"l":50.05,"c":53.69,"v":1145400},{"d":"2023-08-02","o":52.5,"h":52.98,"l":49.42,"c":50.05,"v":999100},{"d":"2023-08-03","o":49.33,"h":50.84,"l":48.76,"c":48.89,"v":588500},{"d":"2023-08-04","o":48.73,"h":51.35,"l":47.02,"c":49.66,"v":886500},{"d":"2023-08-07","o":49.78,"h":50.46,"l":45.79,"c":47.95,"v":994300},{"d":"2023-08-08","o":47.75,"h":48.67,"l":46.6,"c":48.05,"v":588200},{"d":"2023-08-09","o":48,"h":48.57,"l":45.81,"c":47.72,"v":770200},{"d":"2023-08-10","o":48.5,"h":51.2,"l":48.22,"c":48.71,"v":1160400},{"d":"2023-08-11","o":48,"h":48.29,"l":45.53,"c":45.69,"v":777300},{"d":"2023-08-14","o":45.19,"h":45.86,"l":44.5,"c":45.77,"v":1034900},{"d":"2023-08-15","o":45.57,"h":45.76,"l":42.43,"c":43.63,"v":962000},{"d":"2023-08-16","o":43.5,"h":44.21,"l":41.8,"c":42.1,"v":768200},{"d":"2023-08-17","o":41.94,"h":42.41,"l":39.6,"c":39.89,"v":1250300},{"d":"2023-08-18","o":39.13,"h":40.82,"l":38.88,"c":40.43,"v":706300},{"d":"2023-08-21","o":41,"h":41.3,"l":39.83,"c":40.89,"v":606400},{"d":"2023-08-22","o":42.55,"h":43.06,"l":40.01,"c":40.27,"v":669300},{"d":"2023-08-23","o":40.38,"h":43.52,"l":40.3,"c":42.68,"v":806400},{"d":"2023-08-24","o":44.16,"h":44.86,"l":40.76,"c":40.82,"v":647500},{"d":"2023-08-25","o":40.83,"h":41.97,"l":38.86,"c":41.5,"v":648400},{"d":"2023-08-28","o":44.15,"h":45.97,"l":43.52,"c":44.62,"v":1125800},{"d":"2023-08-29","o":44,"h":48.59,"l":43.05,"c":48.18,"v":1549000},{"d":"2023-08-30","o":48,"h":51.33,"l":47.64,"c":49.99,"v":1250100},{"d":"2023-08-31","o":50.2,"h":51.49,"l":49.95,"c":51.01,"v":914300},{"d":"2023-09-01","o":51.7,"h":52.45,"l":49.8,"c":51.64,"v":738300},{"d":"2023-09-05","o":51.33,"h":52.14,"l":49.59,"c":51.42,"v":772800},{"d":"2023-09-06","o":50.7,"h":53.06,"l":50.27,"c":52.81,"v":733500},{"d":"2023-09-07","o":51.3,"h":51.66,"l":48.2,"c":49.9,"v":945400},{"d":"2023-09-08","o":49.77,"h":50.85,"l":49.1,"c":49.45,"v":525100},{"d":"2023-09-11","o":50.35,"h":50.68,"l":47.56,"c":48.22,"v":511300},{"d":"2023-09-12","o":48,"h":49.66,"l":47.38,"c":47.44,"v":395500},{"d":"2023-09-13","o":47.15,"h":48.3,"l":46.39,"c":46.75,"v":501300},{"d":"2023-09-14","o":47.23,"h":48.9,"l":46.62,"c":48.46,"v":444200},{"d":"2023-09-15","o":48.11,"h":48.2,"l":46.14,"c":47.07,"v":741500},{"d":"2023-09-18","o":47.99,"h":51.08,"l":47.08,"c":49.15,"v":963600},{"d":"2023-09-19","o":48.99,"h":49.63,"l":47.65,"c":48.65,"v":428600},{"d":"2023-09-20","o":49,"h":49.84,"l":45.28,"c":45.38,"v":599700},{"d":"2023-09-21","o":44.08,"h":44.25,"l":41.17,"c":42.56,"v":1190500},{"d":"2023-09-22","o":43.1,"h":43.81,"l":42.14,"c":42.66,"v":482100},{"d":"2023-09-25","o":42.63,"h":45.3,"l":42.63,"c":44.37,"v":531900},{"d":"2023-09-26","o":43.24,"h":44.45,"l":43.01,"c":43.34,"v":520600},{"d":"2023-09-27","o":43.9,"h":45.91,"l":43.9,"c":45.43,"v":549000},{"d":"2023-09-28","o":45.6,"h":47.74,"l":44.95,"c":46.23,"v":442700},{"d":"2023-09-29","o":47.27,"h":47.71,"l":45.28,"c":45.7,"v":691100},{"d":"2023-10-02","o":45.95,"h":48.28,"l":45.88,"c":46.76,"v":948900},{"d":"2023-10-03","o":46.05,"h":46.17,"l":42.77,"c":43.18,"v":1066900},{"d":"2023-10-04","o":43.38,"h":45.45,"l":43.38,"c":45.14,"v":654500},{"d":"2023-10-05","o":45.01,"h":45.99,"l":44.03,"c":44.21,"v":1266000},{"d":"2023-10-06","o":38.75,"h":39.88,"l":35.36,"c":38.64,"v":6647800},{"d":"2023-10-09","o":37.73,"h":38.16,"l":35.02,"c":37.16,"v":1825200},{"d":"2023-10-10","o":37.45,"h":42.74,"l":37.22,"c":40.19,"v":1770500},{"d":"2023-10-11","o":40.2,"h":41.64,"l":38.73,"c":40.17,"v":1403500},{"d":"2023-10-12","o":41.18,"h":41.67,"l":39.19,"c":40.06,"v":894300},{"d":"2023-10-13","o":40.05,"h":40.21,"l":38.21,"c":38.74,"v":1084500},{"d":"2023-10-16","o":38.8,"h":39.08,"l":37.05,"c":37.31,"v":1413000},{"d":"2023-10-17","o":36.38,"h":37.35,"l":35.15,"c":36.66,"v":1558300},{"d":"2023-10-18","o":35.92,"h":36.4,"l":32.33,"c":33.01,"v":2454900},{"d":"2023-10-19","o":33.05,"h":33.08,"l":31.14,"c":31.69,"v":1719000},{"d":"2023-10-20","o":31.7,"h":32.97,"l":31.31,"c":31.6,"v":1225100},{"d":"2023-10-23","o":31,"h":32.2,"l":30.54,"c":31.39,"v":842700},{"d":"2023-10-24","o":31.93,"h":33.2,"l":31.42,"c":32.98,"v":622800},{"d":"2023-10-25","o":32.75,"h":32.75,"l":31.02,"c":31.14,"v":645900},{"d":"2023-10-26","o":31.4,"h":32.39,"l":30.73,"c":31.68,"v":549600},{"d":"2023-10-27","o":31.68,"h":32.24,"l":29.36,"c":29.79,"v":857000},{"d":"2023-10-30","o":28.07,"h":28.36,"l":21.57,"c":23.9,"v":6154800},{"d":"2023-10-31","o":23.94,"h":24.35,"l":22.9,"c":23.56,"v":1461000},{"d":"2023-11-01","o":23.56,"h":24.46,"l":23.1,"c":23.76,"v":1266200},{"d":"2023-11-02","o":24.56,"h":25.63,"l":23.77,"c":24.73,"v":1296200},{"d":"2023-11-03","o":24.78,"h":26.2,"l":24.4,"c":24.5,"v":1138400},{"d":"2023-11-06","o":24.97,"h":25,"l":22.77,"c":23.07,"v":1112000},{"d":"2023-11-07","o":23.06,"h":24.32,"l":22.64,"c":23.95,"v":745100},{"d":"2023-11-08","o":23.88,"h":24.53,"l":23.13,"c":23.74,"v":576300},{"d":"2023-11-09","o":24.12,"h":25.02,"l":23.14,"c":23.18,"v":567300},{"d":"2023-11-10","o":23.4,"h":24.87,"l":23.23,"c":24.5,"v":839200},{"d":"2023-11-13","o":24.11,"h":24.2,"l":23.26,"c":23.4,"v":717100},{"d":"2023-11-14","o":24.5,"h":26.53,"l":24.12,"c":25.92,"v":1327500},{"d":"2023-11-15","o":26.6,"h":27.36,"l":25.14,"c":26.07,"v":1825400},{"d":"2023-11-16","o":25.95,"h":26.3,"l":24.85,"c":25.41,"v":690500},{"d":"2023-11-17","o":25.75,"h":26,"l":24.96,"c":25.22,"v":669600},{"d":"2023-11-20","o":25.34,"h":26.38,"l":25.15,"c":25.98,"v":818800},{"d":"2023-11-21","o":25.52,"h":25.72,"l":24.73,"c":25.41,"v":563600},{"d":"2023-11-22","o":25.6,"h":26.7,"l":25.31,"c":25.48,"v":482700},{"d":"2023-11-24","o":25.43,"h":25.53,"l":24.61,"c":24.86,"v":360400},{"d":"2023-11-27","o":24.65,"h":24.69,"l":23.82,"c":23.84,"v":644600},{"d":"2023-11-28","o":23.76,"h":23.76,"l":22.73,"c":23.16,"v":1370100},{"d":"2023-11-29","o":23.84,"h":24.66,"l":22.88,"c":22.99,"v":1162000},{"d":"2023-11-30","o":23.13,"h":23.24,"l":22.31,"c":22.96,"v":1151700},{"d":"2023-12-01","o":22.67,"h":24.7,"l":22.15,"c":24.08,"v":1071600},{"d":"2023-12-04","o":23.8,"h":25.75,"l":23.54,"c":24.69,"v":1074400},{"d":"2023-12-05","o":24.59,"h":25.37,"l":23.94,"c":24.84,"v":901800},{"d":"2023-12-06","o":25.38,"h":25.94,"l":24.18,"c":24.23,"v":750000},{"d":"2023-12-07","o":24.36,"h":24.76,"l":23.85,"c":24.72,"v":521900},{"d":"2023-12-08","o":24.73,"h":26.02,"l":24.6,"c":25.89,"v":796700},{"d":"2023-12-11","o":25.62,"h":26.58,"l":25.1,"c":25.76,"v":1069000},{"d":"2023-12-12","o":25.76,"h":25.76,"l":24.51,"c":25.24,"v":732700},{"d":"2023-12-13","o":25.28,"h":27.3,"l":24.89,"c":26.87,"v":887100},{"d":"2023-12-14","o":28.9,"h":30.5,"l":28.1,"c":29.89,"v":2196600},{"d":"2023-12-15","o":30.05,"h":30.11,"l":27.45,"c":27.64,"v":1640900},{"d":"2023-12-18","o":27.64,"h":28.91,"l":27.45,"c":27.93,"v":1079900},{"d":"2023-12-19","o":28.16,"h":29.09,"l":27.88,"c":28.33,"v":711500},{"d":"2023-12-20","o":28.13,"h":29.36,"l":27.12,"c":27.28,"v":1105500},{"d":"2023-12-21","o":28.5,"h":29.1,"l":27.46,"c":28.33,"v":698600},{"d":"2023-12-22","o":28.7,"h":28.7,"l":27.75,"c":28.2,"v":448700},{"d":"2023-12-26","o":28.27,"h":29.46,"l":27.86,"c":29.31,"v":607200},{"d":"2023-12-27","o":29.72,"h":30,"l":28.4,"c":28.9,"v":607100},{"d":"2023-12-28","o":28.9,"h":28.95,"l":27.73,"c":27.88,"v":617500},{"d":"2023-12-29","o":27.91,"h":27.91,"l":25.94,"c":26.53,"v":1235100},{"d":"2024-01-02","o":26.3,"h":26.3,"l":24.6,"c":24.95,"v":1264000},{"d":"2024-01-03","o":24.2,"h":24.2,"l":22.54,"c":23.07,"v":2504800},{"d":"2024-01-04","o":22.69,"h":23.45,"l":22.22,"c":22.57,"v":1101300},{"d":"2024-01-05","o":22.36,"h":23.07,"l":22.19,"c":22.49,"v":930500},{"d":"2024-01-08","o":22.7,"h":23,"l":21.47,"c":22.01,"v":2091200},{"d":"2024-01-09","o":21.84,"h":23.09,"l":21.15,"c":22.35,"v":3951000},{"d":"2024-01-10","o":18.77,"h":20.29,"l":18.27,"c":18.59,"v":9469500},{"d":"2024-01-11","o":18.74,"h":19.25,"l":17.6,"c":18.23,"v":3966600},{"d":"2024-01-12","o":18.19,"h":18.6,"l":17.28,"c":17.47,"v":2528100},{"d":"2024-01-16","o":17.3,"h":18.32,"l":17.05,"c":17.29,"v":1855500},{"d":"2024-01-17","o":16.98,"h":17.39,"l":16.71,"c":17.14,"v":1348100},{"d":"2024-01-18","o":17.7,"h":17.94,"l":16.97,"c":17.12,"v":1411600},{"d":"2024-01-19","o":17.14,"h":17.16,"l":16.59,"c":16.6,"v":2979600},{"d":"2024-01-22","o":16.79,"h":17.29,"l":16.21,"c":16.39,"v":2056200},{"d":"2024-01-23","o":16.64,"h":17.38,"l":16.31,"c":16.75,"v":1692300},{"d":"2024-01-24","o":17.11,"h":17.8,"l":16.38,"c":16.93,"v":3159200},{"d":"2024-01-25","o":17.25,"h":17.4,"l":16.06,"c":16.35,"v":1755000},{"d":"2024-01-26","o":16.34,"h":16.44,"l":15.62,"c":15.76,"v":1623300},{"d":"2024-01-29","o":15.83,"h":16.22,"l":15.53,"c":16.19,"v":1112700},{"d":"2024-01-30","o":16,"h":16.05,"l":15.23,"c":15.8,"v":1508700},{"d":"2024-01-31","o":15.6,"h":15.7,"l":14.85,"c":14.85,"v":1920000},{"d":"2024-02-01","o":15.1,"h":15.15,"l":14.63,"c":15.1,"v":1468400},{"d":"2024-02-02","o":14.93,"h":15.44,"l":14.78,"c":15.06,"v":1142900},{"d":"2024-02-05","o":15.06,"h":15.21,"l":14.54,"c":14.7,"v":1010300},{"d":"2024-02-06","o":14.86,"h":15.05,"l":14.56,"c":15.04,"v":866700},{"d":"2024-02-07","o":15.13,"h":15.65,"l":14.77,"c":15.36,"v":1235600},{"d":"2024-02-08","o":15.4,"h":17.28,"l":15.27,"c":16.83,"v":2201100},{"d":"2024-02-09","o":16.97,"h":17.49,"l":16.78,"c":17.21,"v":1693600},{"d":"2024-02-12","o":17.4,"h":18.33,"l":17.39,"c":18.11,"v":1659000},{"d":"2024-02-13","o":16.9,"h":17.63,"l":16.65,"c":17.02,"v":1432900},{"d":"2024-02-14","o":17.5,"h":18.8,"l":17.4,"c":18.78,"v":1575100},{"d":"2024-02-15","o":18.95,"h":19.06,"l":17.82,"c":18.15,"v":1384900},{"d":"2024-02-16","o":18.14,"h":18.54,"l":17.55,"c":17.69,"v":1100500},{"d":"2024-02-20","o":17.5,"h":17.77,"l":16.58,"c":16.95,"v":1211900},{"d":"2024-02-21","o":18,"h":18.41,"l":16.99,"c":17.1,"v":1842800},{"d":"2024-02-22","o":17.37,"h":17.54,"l":15.94,"c":16.1,"v":2296800},{"d":"2024-02-23","o":16.07,"h":16.32,"l":15.83,"c":15.86,"v":847000},{"d":"2024-02-26","o":15.85,"h":16.45,"l":15.81,"c":16.18,"v":677400},{"d":"2024-02-27","o":16.43,"h":16.74,"l":16.02,"c":16.54,"v":762300},{"d":"2024-02-28","o":16.28,"h":16.48,"l":15.9,"c":15.93,"v":608000},{"d":"2024-02-29","o":16.29,"h":16.65,"l":16.08,"c":16.27,"v":1519200},{"d":"2024-03-01","o":16.54,"h":18.63,"l":16.29,"c":17.66,"v":1990300},{"d":"2024-03-04","o":17.74,"h":17.83,"l":16.6,"c":16.73,"v":1049500},{"d":"2024-03-05","o":16.4,"h":16.88,"l":16.19,"c":16.58,"v":734500},{"d":"2024-03-06","o":16.95,"h":17.03,"l":16.29,"c":16.75,"v":706500},{"d":"2024-03-07","o":16.88,"h":17.38,"l":16.54,"c":17.21,"v":888500},{"d":"2024-03-08","o":17.53,"h":17.61,"l":16.24,"c":16.25,"v":887900},{"d":"2024-03-11","o":16.2,"h":16.6,"l":16,"c":16.22,"v":665800},{"d":"2024-03-12","o":16.4,"h":16.45,"l":15.17,"c":15.69,"v":1051600},{"d":"2024-03-13","o":15.5,"h":15.82,"l":15.07,"c":15.14,"v":600900},{"d":"2024-03-14","o":15.27,"h":15.27,"l":14.32,"c":14.5,"v":1057700},{"d":"2024-03-15","o":14.3,"h":14.51,"l":14.15,"c":14.22,"v":1031900},{"d":"2024-03-18","o":14.43,"h":14.58,"l":14.17,"c":14.52,"v":1714800},{"d":"2024-03-19","o":14.32,"h":14.62,"l":13.87,"c":14.36,"v":998100},{"d":"2024-03-20","o":14.39,"h":15.2,"l":14.24,"c":14.98,"v":777600},{"d":"2024-03-21","o":15.33,"h":15.45,"l":14.87,"c":14.87,"v":1100800},{"d":"2024-03-22","o":14.8,"h":14.81,"l":14.52,"c":14.66,"v":1064300},{"d":"2024-03-25","o":11.67,"h":13.17,"l":10.54,"c":11.37,"v":8393000},{"d":"2024-03-26","o":11.12,"h":12.07,"l":11.04,"c":11.17,"v":1934700},{"d":"2024-03-27","o":11.21,"h":12.59,"l":11.2,"c":12.46,"v":1951900},{"d":"2024-03-28","o":12.36,"h":12.41,"l":11.99,"c":12.4,"v":997600},{"d":"2024-04-01","o":12.4,"h":12.64,"l":12.14,"c":12.35,"v":802500},{"d":"2024-04-02","o":12.27,"h":12.27,"l":11.78,"c":11.89,"v":968800},{"d":"2024-04-03","o":11.7,"h":11.95,"l":11.53,"c":11.6,"v":762500},{"d":"2024-04-04","o":11.8,"h":12.05,"l":11.43,"c":11.51,"v":863300},{"d":"2024-04-05","o":11.53,"h":11.62,"l":11.29,"c":11.34,"v":674900},{"d":"2024-04-08","o":11.5,"h":11.72,"l":11.38,"c":11.63,"v":696600},{"d":"2024-04-09","o":11.78,"h":12.07,"l":11.55,"c":11.78,"v":1373700},{"d":"2024-04-10","o":11.4,"h":12.74,"l":11.32,"c":11.53,"v":2237300},{"d":"2024-04-11","o":11.67,"h":12.32,"l":11.55,"c":11.83,"v":1118100},{"d":"2024-04-12","o":11.65,"h":11.9,"l":11.32,"c":11.7,"v":845100},{"d":"2024-04-15","o":11.66,"h":11.74,"l":11.25,"c":11.55,"v":1191900},{"d":"2024-04-16","o":11.5,"h":11.77,"l":11.21,"c":11.59,"v":828000},{"d":"2024-04-17","o":11.5,"h":11.62,"l":11.14,"c":11.15,"v":807400},{"d":"2024-04-18","o":11.11,"h":11.19,"l":10.73,"c":10.82,"v":920300},{"d":"2024-04-19","o":10.81,"h":10.86,"l":10.27,"c":10.36,"v":1159400},{"d":"2024-04-22","o":10.44,"h":10.75,"l":10.19,"c":10.59,"v":914200},{"d":"2024-04-23","o":10.6,"h":10.89,"l":10.51,"c":10.56,"v":634200},{"d":"2024-04-24","o":10.72,"h":11.17,"l":10.72,"c":11.14,"v":820300},{"d":"2024-04-25","o":11.13,"h":11.36,"l":10.82,"c":11.3,"v":682300},{"d":"2024-04-26","o":11.37,"h":11.83,"l":11.28,"c":11.47,"v":936300},{"d":"2024-04-29","o":11.5,"h":12.15,"l":11.4,"c":12.1,"v":672300},{"d":"2024-04-30","o":11.92,"h":12.46,"l":11.87,"c":11.98,"v":881000},{"d":"2024-05-01","o":11.79,"h":12.28,"l":11.56,"c":11.73,"v":881600},{"d":"2024-05-02","o":12.03,"h":12.05,"l":11.53,"c":11.76,"v":602300},{"d":"2024-05-03","o":11.97,"h":12.29,"l":11.6,"c":11.64,"v":522800},{"d":"2024-05-06","o":11.8,"h":11.94,"l":11.63,"c":11.65,"v":595400},{"d":"2024-05-07","o":11.65,"h":11.81,"l":11.41,"c":11.48,"v":1124800},{"d":"2024-05-08","o":11.23,"h":11.8,"l":11.05,"c":11.25,"v":1254600},{"d":"2024-05-09","o":11.27,"h":11.44,"l":11.07,"c":11.44,"v":473000},{"d":"2024-05-10","o":11.57,"h":11.59,"l":11.05,"c":11.14,"v":555600},{"d":"2024-05-13","o":11.22,"h":11.88,"l":11.22,"c":11.62,"v":548300},{"d":"2024-05-14","o":11.77,"h":12.14,"l":11.6,"c":11.62,"v":877500},{"d":"2024-05-15","o":11.88,"h":11.94,"l":11.15,"c":11.35,"v":944900},{"d":"2024-05-16","o":11.45,"h":11.82,"l":11.35,"c":11.54,"v":501300},{"d":"2024-05-17","o":11.54,"h":11.59,"l":11.19,"c":11.37,"v":378900},{"d":"2024-05-20","o":11.45,"h":11.83,"l":11.4,"c":11.61,"v":611300},{"d":"2024-05-21","o":11.36,"h":11.55,"l":11.26,"c":11.49,"v":448200},{"d":"2024-05-22","o":11.51,"h":12.42,"l":11.48,"c":12.14,"v":872200},{"d":"2024-05-23","o":12.23,"h":12.25,"l":11.41,"c":11.42,"v":553500},{"d":"2024-05-24","o":11.52,"h":11.77,"l":11.41,"c":11.64,"v":388400},{"d":"2024-05-28","o":11.79,"h":12.01,"l":11.52,"c":11.56,"v":508600},{"d":"2024-05-29","o":11.35,"h":11.44,"l":11.04,"c":11.05,"v":497200},{"d":"2024-05-30","o":11.12,"h":11.69,"l":11.06,"c":11.58,"v":572000},{"d":"2024-05-31","o":11.56,"h":11.7,"l":11.26,"c":11.51,"v":1074000},{"d":"2024-06-03","o":11.7,"h":11.74,"l":11.1,"c":11.17,"v":536800},{"d":"2024-06-04","o":11.22,"h":11.43,"l":11.05,"c":11.36,"v":534500},{"d":"2024-06-05","o":11.44,"h":12.84,"l":11.44,"c":12.75,"v":1380200},{"d":"2024-06-06","o":12.78,"h":13.58,"l":12.7,"c":13.39,"v":1917000},{"d":"2024-06-07","o":13.15,"h":13.29,"l":12.52,"c":13.02,"v":940900},{"d":"2024-06-10","o":12.84,"h":13.37,"l":12.76,"c":13.29,"v":540600},{"d":"2024-06-11","o":13.28,"h":13.55,"l":12.81,"c":13.39,"v":629300},{"d":"2024-06-12","o":13.79,"h":14.15,"l":13.63,"c":13.85,"v":864500},{"d":"2024-06-13","o":13.94,"h":14.27,"l":13.28,"c":13.69,"v":679300},{"d":"2024-06-14","o":13.41,"h":13.53,"l":13.11,"c":13.21,"v":400300},{"d":"2024-06-17","o":13.18,"h":13.23,"l":12.24,"c":12.31,"v":904800},{"d":"2024-06-18","o":12.24,"h":12.7,"l":12.21,"c":12.44,"v":599800},{"d":"2024-06-20","o":12.25,"h":12.25,"l":10.61,"c":10.67,"v":1692200},{"d":"2024-06-21","o":10.69,"h":10.93,"l":10.35,"c":10.8,"v":1057700},{"d":"2024-06-24","o":10.78,"h":10.99,"l":10.31,"c":10.35,"v":824200},{"d":"2024-06-25","o":10.33,"h":10.56,"l":10.15,"c":10.48,"v":1030100},{"d":"2024-06-26","o":10.42,"h":10.44,"l":9.83,"c":10.17,"v":1010200},{"d":"2024-06-27","o":10.17,"h":11.12,"l":10.1,"c":11.11,"v":882700},{"d":"2024-06-28","o":11.25,"h":11.38,"l":10.8,"c":11.17,"v":1412700},{"d":"2024-07-01","o":11.22,"h":11.34,"l":10.91,"c":11.1,"v":655100},{"d":"2024-07-02","o":11.11,"h":11.31,"l":10.55,"c":10.71,"v":627000},{"d":"2024-07-03","o":10.73,"h":11.14,"l":10.68,"c":11,"v":379500},{"d":"2024-07-05","o":11.18,"h":11.41,"l":10.99,"c":11.29,"v":728800},{"d":"2024-07-08","o":11.35,"h":12.9,"l":11.34,"c":12.8,"v":1601200},{"d":"2024-07-09","o":12.68,"h":12.69,"l":12.18,"c":12.41,"v":1473800},{"d":"2024-07-10","o":14.77,"h":16.43,"l":13.82,"c":15.39,"v":7180800},{"d":"2024-07-11","o":15.94,"h":16.41,"l":14.94,"c":15.11,"v":2245200},{"d":"2024-07-12","o":15.22,"h":16.4,"l":14.95,"c":15.75,"v":2007300},{"d":"2024-07-15","o":15.85,"h":16.74,"l":15.81,"c":16.43,"v":2552800},{"d":"2024-07-16","o":16.52,"h":17.23,"l":16.11,"c":16.84,"v":3982700},{"d":"2024-07-17","o":19.26,"h":21.44,"l":18.44,"c":20.61,"v":12180100},{"d":"2024-07-18","o":20.78,"h":20.99,"l":18.16,"c":18.83,"v":4497300},{"d":"2024-07-19","o":18.64,"h":19.36,"l":18.36,"c":19.03,"v":2004300},{"d":"2024-07-22","o":19.78,"h":20.25,"l":17.67,"c":18.6,"v":2730400},{"d":"2024-07-23","o":18.16,"h":18.49,"l":17.62,"c":18.06,"v":1843900},{"d":"2024-07-24","o":17.57,"h":18.12,"l":16.97,"c":17.04,"v":1759200},{"d":"2024-07-25","o":16.88,"h":17.93,"l":16.6,"c":17.66,"v":1583100},{"d":"2024-07-26","o":18.19,"h":18.53,"l":17.2,"c":17.88,"v":1283400},{"d":"2024-07-29","o":18.47,"h":19.43,"l":17.94,"c":18.54,"v":1991800},{"d":"2024-07-30","o":18.55,"h":18.93,"l":18.07,"c":18.66,"v":1312600},{"d":"2024-07-31","o":18.85,"h":19.96,"l":18.12,"c":18.87,"v":1706900},{"d":"2024-08-01","o":18.71,"h":18.71,"l":16.15,"c":16.55,"v":1842200},{"d":"2024-08-02","o":15.5,"h":15.87,"l":14.2,"c":14.39,"v":2108000},{"d":"2024-08-05","o":13.55,"h":15.11,"l":13.26,"c":15.01,"v":1375200},{"d":"2024-08-06","o":15.28,"h":15.3,"l":13.94,"c":13.98,"v":1499700},{"d":"2024-08-07","o":14.25,"h":14.87,"l":13.04,"c":13.04,"v":1073100},{"d":"2024-08-08","o":13.3,"h":13.94,"l":13.27,"c":13.93,"v":835000},{"d":"2024-08-09","o":13.81,"h":13.97,"l":13.29,"c":13.29,"v":625600},{"d":"2024-08-12","o":13.25,"h":13.3,"l":12.85,"c":13.15,"v":589000},{"d":"2024-08-13","o":13.34,"h":13.87,"l":13.2,"c":13.76,"v":642100},{"d":"2024-08-14","o":13.9,"h":13.91,"l":13.2,"c":13.56,"v":826500},{"d":"2024-08-15","o":14.13,"h":14.99,"l":13.65,"c":14.74,"v":995200},{"d":"2024-08-16","o":14.6,"h":14.88,"l":14.33,"c":14.68,"v":666700},{"d":"2024-08-19","o":14.65,"h":14.68,"l":14.01,"c":14.3,"v":658300},{"d":"2024-08-20","o":14.34,"h":14.56,"l":14.09,"c":14.14,"v":611300},{"d":"2024-08-21","o":14.34,"h":14.66,"l":14.14,"c":14.47,"v":505300},{"d":"2024-08-22","o":14.53,"h":14.65,"l":13.3,"c":13.46,"v":987800},{"d":"2024-08-23","o":13.68,"h":14.6,"l":13.62,"c":14.59,"v":823800},{"d":"2024-08-26","o":14.68,"h":15.43,"l":14.27,"c":14.91,"v":1023600},{"d":"2024-08-27","o":14.77,"h":14.94,"l":14.25,"c":14.74,"v":627900},{"d":"2024-08-28","o":14.58,"h":14.61,"l":14.11,"c":14.42,"v":582900},{"d":"2024-08-29","o":14.68,"h":15.44,"l":14.46,"c":14.95,"v":765000},{"d":"2024-08-30","o":15.22,"h":15.69,"l":14.9,"c":15.21,"v":685900},{"d":"2024-09-03","o":14.81,"h":14.95,"l":13.33,"c":13.51,"v":1125500},{"d":"2024-09-04","o":13.34,"h":13.82,"l":12.97,"c":13.11,"v":755200},{"d":"2024-09-05","o":13.86,"h":14.8,"l":13.75,"c":14,"v":1252000},{"d":"2024-09-06","o":14,"h":14.07,"l":13.4,"c":13.52,"v":695400},{"d":"2024-09-09","o":13.59,"h":13.98,"l":13.27,"c":13.28,"v":585700},{"d":"2024-09-10","o":13.35,"h":13.53,"l":13.12,"c":13.24,"v":429400},{"d":"2024-09-11","o":13.22,"h":13.67,"l":12.88,"c":12.98,"v":992900},{"d":"2024-09-12","o":12.9,"h":13.1,"l":12.43,"c":12.75,"v":853700},{"d":"2024-09-13","o":12.97,"h":13.25,"l":12.85,"c":12.94,"v":684700},{"d":"2024-09-16","o":12.86,"h":12.86,"l":12.12,"c":12.46,"v":950500},{"d":"2024-09-17","o":12.67,"h":12.85,"l":12.37,"c":12.47,"v":620100},{"d":"2024-09-18","o":12.61,"h":12.92,"l":11.82,"c":12.1,"v":1170500},{"d":"2024-09-19","o":12.69,"h":13.23,"l":12.18,"c":12.98,"v":1046800},{"d":"2024-09-20","o":12.81,"h":12.9,"l":12.15,"c":12.31,"v":821500},{"d":"2024-09-23","o":12.32,"h":12.4,"l":12.06,"c":12.26,"v":530200},{"d":"2024-09-24","o":12.4,"h":12.78,"l":12.2,"c":12.32,"v":545500},{"d":"2024-09-25","o":12.25,"h":12.39,"l":11.97,"c":12.02,"v":618800},{"d":"2024-09-26","o":12.51,"h":13.28,"l":12.32,"c":13.13,"v":908000},{"d":"2024-09-27","o":13.34,"h":13.57,"l":12.97,"c":13.23,"v":694300},{"d":"2024-09-30","o":12.98,"h":13.55,"l":12.78,"c":12.85,"v":656800},{"d":"2024-10-01","o":12.85,"h":12.86,"l":12.16,"c":12.26,"v":730500},{"d":"2024-10-02","o":12.44,"h":12.75,"l":12.14,"c":12.3,"v":630600},{"d":"2024-10-03","o":12.2,"h":12.42,"l":11.95,"c":12.19,"v":750600},{"d":"2024-10-04","o":12.5,"h":12.52,"l":12.11,"c":12.26,"v":549200},{"d":"2024-10-07","o":12.37,"h":12.93,"l":12.28,"c":12.71,"v":801200},{"d":"2024-10-08","o":12.61,"h":12.93,"l":12.33,"c":12.55,"v":961800},{"d":"2024-10-09","o":12.55,"h":13.26,"l":12.49,"c":13.23,"v":1056800},{"d":"2024-10-10","o":13.08,"h":13.35,"l":12.45,"c":13.32,"v":3315200},{"d":"2024-10-11","o":15.11,"h":16.65,"l":13.55,"c":16.02,"v":9397200},{"d":"2024-10-14","o":16,"h":16.74,"l":15.18,"c":15.66,"v":2925600},{"d":"2024-10-15","o":15.67,"h":16.23,"l":14.42,"c":14.57,"v":2122800},{"d":"2024-10-16","o":14.36,"h":14.76,"l":13.95,"c":14.22,"v":1672100},{"d":"2024-10-17","o":14.52,"h":15.43,"l":14.12,"c":14.79,"v":1812800},{"d":"2024-10-18","o":14.98,"h":15.72,"l":14.83,"c":15.68,"v":1371700},{"d":"2024-10-21","o":15.57,"h":15.78,"l":14.93,"c":15.73,"v":1093000},{"d":"2024-10-22","o":15.75,"h":16.31,"l":15.25,"c":16.1,"v":1328000},{"d":"2024-10-23","o":15.91,"h":16.24,"l":14.81,"c":15.29,"v":1008600},{"d":"2024-10-24","o":15.56,"h":15.84,"l":15.3,"c":15.57,"v":725900},{"d":"2024-10-25","o":15.7,"h":17.41,"l":15.7,"c":16.96,"v":1933400},{"d":"2024-10-28","o":16.59,"h":16.7,"l":15.42,"c":15.84,"v":1669300},{"d":"2024-10-29","o":15.86,"h":16.22,"l":15.52,"c":15.95,"v":774900},{"d":"2024-10-30","o":15.48,"h":15.54,"l":14.77,"c":14.79,"v":962800},{"d":"2024-10-31","o":14.73,"h":14.87,"l":13.86,"c":14.08,"v":1117800},{"d":"2024-11-01","o":13.41,"h":14.03,"l":12.02,"c":12.07,"v":3000700},{"d":"2024-11-04","o":12.06,"h":12.31,"l":11.67,"c":11.71,"v":1205700},{"d":"2024-11-05","o":11.73,"h":12.27,"l":11.55,"c":12.11,"v":801600},{"d":"2024-11-06","o":12.68,"h":13.05,"l":11.95,"c":12.11,"v":1456400},{"d":"2024-11-07","o":12.29,"h":12.9,"l":11.9,"c":12.02,"v":1113800},{"d":"2024-11-08","o":11.98,"h":12.05,"l":11.54,"c":12,"v":1151600},{"d":"2024-11-11","o":12.2,"h":12.6,"l":11.88,"c":12.55,"v":863700},{"d":"2024-11-12","o":12.21,"h":12.35,"l":11.73,"c":12,"v":830300},{"d":"2024-11-13","o":11.94,"h":12.1,"l":11.56,"c":11.73,"v":1123200},{"d":"2024-11-14","o":11.8,"h":11.87,"l":11.15,"c":11.23,"v":1175600},{"d":"2024-11-15","o":11.08,"h":11.34,"l":10.68,"c":10.78,"v":1068200},{"d":"2024-11-18","o":10.75,"h":11.4,"l":10.64,"c":11.26,"v":682000},{"d":"2024-11-19","o":11.17,"h":11.41,"l":11.07,"c":11.16,"v":576000},{"d":"2024-11-20","o":11.12,"h":11.3,"l":10.97,"c":11.27,"v":540300},{"d":"2024-11-21","o":11.42,"h":11.91,"l":11.22,"c":11.7,"v":732800},{"d":"2024-11-22","o":11.73,"h":12.3,"l":11.69,"c":12.16,"v":596300},{"d":"2024-11-25","o":12.45,"h":12.93,"l":12.4,"c":12.67,"v":772400},{"d":"2024-11-26","o":12.59,"h":12.6,"l":11.77,"c":11.9,"v":771200},{"d":"2024-11-27","o":12,"h":12.23,"l":11.71,"c":11.73,"v":557100},{"d":"2024-11-29","o":11.81,"h":12.22,"l":11.78,"c":11.89,"v":362000},{"d":"2024-12-02","o":11.87,"h":12.83,"l":11.78,"c":12.7,"v":1048900},{"d":"2024-12-03","o":12.58,"h":12.59,"l":12.19,"c":12.22,"v":645000},{"d":"2024-12-04","o":12.39,"h":12.55,"l":12.1,"c":12.12,"v":527500},{"d":"2024-12-05","o":12.02,"h":12.14,"l":11.17,"c":11.18,"v":1159300},{"d":"2024-12-06","o":11.3,"h":11.73,"l":11.15,"c":11.7,"v":674900},{"d":"2024-12-09","o":11.8,"h":12.92,"l":11.8,"c":12.34,"v":1195900},{"d":"2024-12-10","o":12.4,"h":12.55,"l":11.87,"c":12.11,"v":721000},{"d":"2024-12-11","o":12.33,"h":12.55,"l":11.89,"c":11.89,"v":824400},{"d":"2024-12-12","o":11.66,"h":11.79,"l":11.32,"c":11.58,"v":756300},{"d":"2024-12-13","o":11.51,"h":11.85,"l":11.39,"c":11.53,"v":521300},{"d":"2024-12-16","o":14.05,"h":15.05,"l":12.62,"c":14.49,"v":7045200},{"d":"2024-12-17","o":14.57,"h":15.65,"l":13.96,"c":14.54,"v":2886600},{"d":"2024-12-18","o":14.59,"h":15.58,"l":13.32,"c":13.66,"v":2149500},{"d":"2024-12-19","o":14.49,"h":14.64,"l":13.14,"c":13.32,"v":1221300},{"d":"2024-12-20","o":13.06,"h":14.63,"l":13.02,"c":14.25,"v":1161400},{"d":"2024-12-23","o":14.09,"h":14.7,"l":13.67,"c":14.05,"v":822000},{"d":"2024-12-24","o":14.05,"h":15.17,"l":13.9,"c":15.13,"v":686600},{"d":"2024-12-26","o":14.92,"h":16.56,"l":14.9,"c":16.29,"v":1679200},{"d":"2024-12-27","o":16.3,"h":16.54,"l":15.46,"c":16.51,"v":1032500},{"d":"2024-12-30","o":16.2,"h":17.31,"l":15.77,"c":16.98,"v":1401900},{"d":"2024-12-31","o":17.08,"h":17.4,"l":16.42,"c":16.63,"v":1298600},{"d":"2025-01-02","o":16.86,"h":18.25,"l":16.1,"c":16.55,"v":1555900},{"d":"2025-01-03","o":16.59,"h":17.45,"l":16.1,"c":17.27,"v":934300},{"d":"2025-01-06","o":17.78,"h":18.15,"l":16.65,"c":16.85,"v":1166900},{"d":"2025-01-07","o":17.5,"h":18.76,"l":17.43,"c":17.78,"v":1974400},{"d":"2025-01-08","o":17.1,"h":17.19,"l":15.59,"c":16.46,"v":1478600},{"d":"2025-01-10","o":16.19,"h":16.48,"l":15.76,"c":16.39,"v":808200},{"d":"2025-01-13","o":15.79,"h":16.1,"l":15.04,"c":15.99,"v":3258400},{"d":"2025-01-14","o":12.4,"h":13.1,"l":11.3,"c":11.66,"v":5684600},{"d":"2025-01-15","o":11.97,"h":13.83,"l":11.81,"c":12.94,"v":3028000},{"d":"2025-01-16","o":13.22,"h":13.38,"l":12.13,"c":12.17,"v":1245100},{"d":"2025-01-17","o":12.45,"h":12.88,"l":12.11,"c":12.46,"v":1032300},{"d":"2025-01-21","o":12.55,"h":13.71,"l":12.3,"c":13.22,"v":1316200},{"d":"2025-01-22","o":13.27,"h":13.47,"l":12.35,"c":12.59,"v":1234600},{"d":"2025-01-23","o":12.21,"h":12.68,"l":12.06,"c":12.48,"v":821700},{"d":"2025-01-24","o":12.5,"h":12.92,"l":12.31,"c":12.41,"v":626700},{"d":"2025-01-27","o":12.01,"h":12.1,"l":11.53,"c":11.88,"v":1214000},{"d":"2025-01-28","o":11.82,"h":11.89,"l":11.09,"c":11.17,"v":1493300},{"d":"2025-01-29","o":11.3,"h":11.37,"l":10.74,"c":10.82,"v":1956400},{"d":"2025-01-30","o":10.99,"h":11.45,"l":10.85,"c":11.34,"v":1213500},{"d":"2025-01-31","o":11.36,"h":11.9,"l":11.21,"c":11.33,"v":611900},{"d":"2025-02-03","o":10.79,"h":11.06,"l":10.65,"c":10.77,"v":750300},{"d":"2025-02-04","o":10.8,"h":11.34,"l":10.78,"c":11.09,"v":716900},{"d":"2025-02-05","o":11.09,"h":11.28,"l":10.93,"c":11.06,"v":450700},{"d":"2025-02-06","o":11,"h":11.37,"l":10.86,"c":10.97,"v":664300},{"d":"2025-02-07","o":10.93,"h":11.15,"l":10.6,"c":10.78,"v":610000},{"d":"2025-02-10","o":10.84,"h":10.97,"l":10.68,"c":10.7,"v":427600},{"d":"2025-02-11","o":10.55,"h":10.87,"l":10.29,"c":10.29,"v":701700},{"d":"2025-02-12","o":10.15,"h":10.55,"l":10.06,"c":10.23,"v":733800},{"d":"2025-02-13","o":10.25,"h":10.52,"l":10.06,"c":10.5,"v":754100},{"d":"2025-02-14","o":10.5,"h":10.76,"l":10.41,"c":10.72,"v":695200},{"d":"2025-02-18","o":10.89,"h":11.8,"l":10.82,"c":11.61,"v":885500},{"d":"2025-02-19","o":11.76,"h":12.81,"l":11.75,"c":12.47,"v":1347900},{"d":"2025-02-20","o":12.5,"h":12.66,"l":12.04,"c":12.1,"v":845600},{"d":"2025-02-21","o":12.28,"h":12.44,"l":11.41,"c":11.43,"v":881700},{"d":"2025-02-24","o":11.31,"h":11.47,"l":10.5,"c":10.5,"v":955700},{"d":"2025-02-25","o":10.34,"h":10.5,"l":9.84,"c":9.93,"v":1171400},{"d":"2025-02-26","o":10.1,"h":10.55,"l":9.96,"c":10.03,"v":890700},{"d":"2025-02-27","o":10.1,"h":10.21,"l":9.67,"c":9.69,"v":807000},{"d":"2025-02-28","o":9.59,"h":9.7,"l":9.3,"c":9.64,"v":744600},{"d":"2025-03-03","o":9.83,"h":10,"l":8.83,"c":8.85,"v":1125700},{"d":"2025-03-04","o":8.6,"h":9.32,"l":8.57,"c":8.98,"v":1027500},{"d":"2025-03-05","o":9.1,"h":9.53,"l":9,"c":9.48,"v":496800},{"d":"2025-03-06","o":9.23,"h":9.56,"l":8.7,"c":8.83,"v":1629300},{"d":"2025-03-07","o":8.78,"h":9.06,"l":8.35,"c":8.85,"v":885900},{"d":"2025-03-10","o":8.61,"h":8.8,"l":8.02,"c":8.15,"v":962100},{"d":"2025-03-11","o":8.15,"h":8.38,"l":7.92,"c":8.32,"v":1010500},{"d":"2025-03-12","o":8.53,"h":8.88,"l":8.18,"c":8.88,"v":937800},{"d":"2025-03-13","o":8.98,"h":9.57,"l":8.55,"c":8.78,"v":1248700},{"d":"2025-03-14","o":8.97,"h":9.67,"l":8.83,"c":9.34,"v":1412700},{"d":"2025-03-17","o":9.29,"h":9.82,"l":9.18,"c":9.77,"v":595600},{"d":"2025-03-18","o":9.66,"h":9.68,"l":9.07,"c":9.36,"v":956700},{"d":"2025-03-19","o":9.36,"h":9.4,"l":9.07,"c":9.12,"v":594900},{"d":"2025-03-20","o":9,"h":9.27,"l":8.92,"c":8.96,"v":463800},{"d":"2025-03-21","o":8.7,"h":8.99,"l":8.69,"c":8.9,"v":671600},{"d":"2025-03-24","o":9.18,"h":9.37,"l":9.02,"c":9.06,"v":511600},{"d":"2025-03-25","o":9.02,"h":9.17,"l":8.85,"c":9.03,"v":446400},{"d":"2025-03-26","o":9.03,"h":9.11,"l":8.73,"c":8.89,"v":541000},{"d":"2025-03-27","o":8.8,"h":8.94,"l":8.57,"c":8.6,"v":417800},{"d":"2025-03-28","o":8.5,"h":8.51,"l":7.82,"c":7.88,"v":724500},{"d":"2025-03-31","o":7.65,"h":7.67,"l":7.08,"c":7.29,"v":1372900},{"d":"2025-04-01","o":7.31,"h":7.85,"l":7.25,"c":7.85,"v":709900},{"d":"2025-04-02","o":7.6,"h":8.09,"l":7.59,"c":7.84,"v":867700},{"d":"2025-04-03","o":7.23,"h":7.45,"l":6.84,"c":6.85,"v":954500},{"d":"2025-04-04","o":6.62,"h":7.36,"l":6.27,"c":7.26,"v":1234500},{"d":"2025-04-07","o":6.8,"h":7.75,"l":6.61,"c":7.22,"v":1516100},{"d":"2025-04-08","o":7.52,"h":7.64,"l":6.58,"c":6.78,"v":1517700},{"d":"2025-04-09","o":7.01,"h":8.85,"l":6.9,"c":8.76,"v":3682100},{"d":"2025-04-10","o":8.24,"h":8.43,"l":7.88,"c":8.13,"v":1566200},{"d":"2025-04-11","o":8.13,"h":8.59,"l":7.8,"c":8.52,"v":604700},{"d":"2025-04-14","o":8.77,"h":8.84,"l":8.13,"c":8.3,"v":622800},{"d":"2025-04-15","o":8.25,"h":8.56,"l":8.21,"c":8.54,"v":486200},{"d":"2025-04-16","o":8.29,"h":8.45,"l":7.94,"c":8.16,"v":543900},{"d":"2025-04-17","o":8.2,"h":8.36,"l":7.92,"c":8.09,"v":271300},{"d":"2025-04-21","o":8,"h":8.05,"l":7.71,"c":7.96,"v":300000},{"d":"2025-04-22","o":8.02,"h":8.37,"l":8.02,"c":8.3,"v":358900},{"d":"2025-04-23","o":8.53,"h":8.87,"l":8.1,"c":8.12,"v":790200},{"d":"2025-04-24","o":8.28,"h":8.75,"l":8.24,"c":8.69,"v":416800},{"d":"2025-04-25","o":8.62,"h":8.89,"l":8.51,"c":8.76,"v":301400},{"d":"2025-04-28","o":8.8,"h":8.88,"l":8.44,"c":8.7,"v":338500},{"d":"2025-04-29","o":8.65,"h":8.74,"l":8.34,"c":8.34,"v":281900},{"d":"2025-04-30","o":8.2,"h":8.57,"l":8.06,"c":8.53,"v":428800},{"d":"2025-05-01","o":8.67,"h":8.75,"l":8.34,"c":8.36,"v":342500},{"d":"2025-05-02","o":8.49,"h":8.98,"l":8.42,"c":8.71,"v":393400},{"d":"2025-05-05","o":8.69,"h":8.82,"l":8.21,"c":8.26,"v":402700},{"d":"2025-05-06","o":8.1,"h":8.25,"l":8.02,"c":8.19,"v":222000},{"d":"2025-05-07","o":8.17,"h":8.36,"l":8.06,"c":8.36,"v":220200},{"d":"2025-05-08","o":8.45,"h":8.64,"l":8.27,"c":8.43,"v":309000},{"d":"2025-05-09","o":8.43,"h":8.62,"l":8.17,"c":8.45,"v":238900},{"d":"2025-05-12","o":8.97,"h":9.33,"l":8.83,"c":9.11,"v":581700},{"d":"2025-05-13","o":9.16,"h":9.34,"l":8.95,"c":9.25,"v":501200},{"d":"2025-05-14","o":9.39,"h":9.59,"l":9.25,"c":9.39,"v":603500},{"d":"2025-05-15","o":9.24,"h":9.35,"l":9.06,"c":9.29,"v":301500},{"d":"2025-05-16","o":9.28,"h":9.55,"l":9.13,"c":9.29,"v":493400},{"d":"2025-05-19","o":9.08,"h":9.15,"l":8.92,"c":9.04,"v":371600},{"d":"2025-05-20","o":9.04,"h":9.14,"l":8.83,"c":8.94,"v":273300},{"d":"2025-05-21","o":8.8,"h":8.96,"l":8.31,"c":8.47,"v":460100},{"d":"2025-05-22","o":8.49,"h":9,"l":8.43,"c":8.83,"v":467700},{"d":"2025-05-23","o":8.56,"h":9.02,"l":8.53,"c":8.85,"v":371200},{"d":"2025-05-27","o":9.16,"h":10.14,"l":9.14,"c":9.9,"v":1391400},{"d":"2025-05-28","o":9.95,"h":10.45,"l":9.86,"c":10.06,"v":1013800},{"d":"2025-05-29","o":10.41,"h":10.45,"l":9.83,"c":9.96,"v":531300},{"d":"2025-05-30","o":9.8,"h":9.82,"l":9.38,"c":9.54,"v":444500},{"d":"2025-06-02","o":9.52,"h":9.69,"l":9.38,"c":9.66,"v":296500},{"d":"2025-06-03","o":9.76,"h":10.27,"l":9.45,"c":10.24,"v":444600},{"d":"2025-06-04","o":10.35,"h":11.84,"l":10.27,"c":11.69,"v":1911500},{"d":"2025-06-05","o":11.71,"h":11.86,"l":11,"c":11.06,"v":1069600},{"d":"2025-06-06","o":11.39,"h":11.59,"l":11.08,"c":11.34,"v":649600},{"d":"2025-06-09","o":11.6,"h":12.51,"l":11.58,"c":11.78,"v":1288400},{"d":"2025-06-10","o":11.99,"h":12.61,"l":11.86,"c":12.21,"v":959500},{"d":"2025-06-11","o":12.34,"h":12.41,"l":11.53,"c":11.64,"v":1704700},{"d":"2025-06-12","o":11.52,"h":12.37,"l":11.39,"c":11.92,"v":1101600},{"d":"2025-06-13","o":11.54,"h":11.7,"l":11.06,"c":11.32,"v":859700},{"d":"2025-06-16","o":11.7,"h":12.15,"l":11.6,"c":11.78,"v":855600},{"d":"2025-06-17","o":11.76,"h":12.12,"l":11.32,"c":11.35,"v":762300},{"d":"2025-06-18","o":11.35,"h":11.87,"l":11.2,"c":11.51,"v":650300},{"d":"2025-06-20","o":11.65,"h":11.66,"l":10.89,"c":11.15,"v":684100},{"d":"2025-06-23","o":11.1,"h":11.41,"l":10.89,"c":11.25,"v":619100},{"d":"2025-06-24","o":11.51,"h":12.07,"l":11.51,"c":11.97,"v":816100},{"d":"2025-06-25","o":12.21,"h":12.26,"l":11.61,"c":11.67,"v":583000},{"d":"2025-06-26","o":11.8,"h":13.04,"l":11.76,"c":12.75,"v":1759600},{"d":"2025-06-27","o":13.21,"h":13.38,"l":11.99,"c":12.52,"v":1916300},{"d":"2025-06-30","o":12.85,"h":13.47,"l":12.75,"c":12.93,"v":1633000},{"d":"2025-07-01","o":12.66,"h":14.35,"l":12.45,"c":14.11,"v":2636100},{"d":"2025-07-02","o":14.55,"h":15.13,"l":14.25,"c":15.13,"v":2852500},{"d":"2025-07-03","o":15.6,"h":15.87,"l":15.08,"c":15.6,"v":1630100},{"d":"2025-07-07","o":15.42,"h":15.55,"l":14.58,"c":14.82,"v":2219700},{"d":"2025-07-08","o":15.22,"h":16.17,"l":14.76,"c":15.17,"v":4616300},{"d":"2025-07-09","o":12.44,"h":13.99,"l":12.19,"c":13.29,"v":6628800},{"d":"2025-07-10","o":13.3,"h":15.15,"l":13.16,"c":14.59,"v":2573100},{"d":"2025-07-11","o":14.48,"h":14.76,"l":14.05,"c":14.11,"v":1301100},{"d":"2025-07-14","o":13.68,"h":13.99,"l":12.93,"c":13.86,"v":1355800},{"d":"2025-07-15","o":14.09,"h":14.64,"l":14.03,"c":14.05,"v":1211600},{"d":"2025-07-16","o":14.05,"h":14.79,"l":14.01,"c":14.78,"v":887400},{"d":"2025-07-17","o":14.78,"h":15.69,"l":14.72,"c":15.48,"v":1058600},{"d":"2025-07-18","o":15.66,"h":15.82,"l":14.99,"c":15.07,"v":856200},{"d":"2025-07-21","o":15.04,"h":16.77,"l":15.04,"c":16.45,"v":1614000},{"d":"2025-07-22","o":19.25,"h":21.82,"l":19.06,"c":20.1,"v":6844100},{"d":"2025-07-23","o":20.06,"h":23,"l":19.99,"c":22.18,"v":3237200},{"d":"2025-07-24","o":22.18,"h":22.18,"l":20.88,"c":21.32,"v":1442100},{"d":"2025-07-25","o":21.2,"h":21.96,"l":20.8,"c":21.74,"v":919100},{"d":"2025-07-28","o":21.99,"h":22.49,"l":20.63,"c":20.91,"v":1052600},{"d":"2025-07-29","o":21,"h":21.39,"l":18.61,"c":18.78,"v":1708000},{"d":"2025-07-30","o":18.74,"h":18.9,"l":17.56,"c":17.84,"v":1136000},{"d":"2025-07-31","o":17.62,"h":18.34,"l":16.82,"c":16.9,"v":1293300},{"d":"2025-08-01","o":16.25,"h":17.25,"l":15.94,"c":16.84,"v":1166500},{"d":"2025-08-04","o":17.58,"h":19.13,"l":17.45,"c":19.03,"v":1375400},{"d":"2025-08-05","o":19.1,"h":19.51,"l":18.01,"c":18.48,"v":782100},{"d":"2025-08-06","o":18.23,"h":18.33,"l":17.63,"c":18.18,"v":521700},{"d":"2025-08-07","o":18.87,"h":19.49,"l":18.67,"c":18.81,"v":705200},{"d":"2025-08-08","o":18.91,"h":19.25,"l":17.78,"c":18.2,"v":994600},{"d":"2025-08-11","o":18.21,"h":18.48,"l":17.28,"c":17.48,"v":798200},{"d":"2025-08-12","o":17.72,"h":19.59,"l":17.47,"c":19.45,"v":990800},{"d":"2025-08-13","o":19.86,"h":20.75,"l":19.56,"c":20.16,"v":1225800},{"d":"2025-08-14","o":19.4,"h":19.8,"l":18.23,"c":18.86,"v":1352900},{"d":"2025-08-15","o":18.67,"h":18.91,"l":17.33,"c":18.31,"v":1198500},{"d":"2025-08-18","o":18.29,"h":19.59,"l":18.2,"c":19.39,"v":1339500},{"d":"2025-08-19","o":19.32,"h":19.83,"l":17.04,"c":17.59,"v":1850500},{"d":"2025-08-20","o":17.43,"h":17.56,"l":16.38,"c":17.38,"v":1076000},{"d":"2025-08-21","o":17.1,"h":17.98,"l":17.04,"c":17.66,"v":1146400},{"d":"2025-08-22","o":17.69,"h":18.54,"l":17.33,"c":18.1,"v":1510600},{"d":"2025-08-25","o":21.07,"h":25.77,"l":21,"c":24.59,"v":10612000},{"d":"2025-08-26","o":26,"h":26.43,"l":24.8,"c":25.89,"v":4148500},{"d":"2025-08-27","o":25.13,"h":25.26,"l":23.54,"c":24.3,"v":2129600},{"d":"2025-08-28","o":24.04,"h":27.51,"l":24.04,"c":27.05,"v":3199700},{"d":"2025-08-29","o":26.8,"h":26.85,"l":24.65,"c":24.95,"v":1763000},{"d":"2025-09-02","o":23.55,"h":25,"l":22.88,"c":24.88,"v":1620200},{"d":"2025-09-03","o":25.08,"h":25.49,"l":24.25,"c":24.52,"v":913500},{"d":"2025-09-04","o":24.3,"h":26.5,"l":23.91,"c":26.29,"v":1381000},{"d":"2025-09-05","o":26.85,"h":27.08,"l":25.31,"c":25.56,"v":968200},{"d":"2025-09-08","o":26.06,"h":26.29,"l":24.64,"c":25.19,"v":923000},{"d":"2025-09-09","o":25.23,"h":26.95,"l":24.28,"c":26.83,"v":1505600},{"d":"2025-09-10","o":27.41,"h":27.74,"l":26.01,"c":26.4,"v":1065800},{"d":"2025-09-11","o":26.52,"h":28.41,"l":26.42,"c":26.57,"v":1626000},{"d":"2025-09-12","o":26.51,"h":27.23,"l":25.59,"c":26.47,"v":1026200},{"d":"2025-09-15","o":26.94,"h":28.8,"l":26.23,"c":28.78,"v":1486400},{"d":"2025-09-16","o":28.88,"h":29,"l":26.6,"c":28.51,"v":1431500},{"d":"2025-09-17","o":28.27,"h":29.25,"l":27.21,"c":28.33,"v":1215300},{"d":"2025-09-18","o":29.25,"h":31.65,"l":28.8,"c":30.57,"v":2301100},{"d":"2025-09-19","o":30.42,"h":31.2,"l":29.91,"c":29.95,"v":1361700},{"d":"2025-09-22","o":29.56,"h":32.63,"l":29.36,"c":32.53,"v":1881300},{"d":"2025-09-23","o":32.91,"h":34.1,"l":32.22,"c":33.63,"v":1929100},{"d":"2025-09-24","o":33.84,"h":33.87,"l":31.75,"c":32.24,"v":1527900},{"d":"2025-09-25","o":30.94,"h":31.48,"l":30.14,"c":30.88,"v":1623000},{"d":"2025-09-26","o":30.92,"h":31.45,"l":28.55,"c":30.19,"v":1936900},{"d":"2025-09-29","o":31,"h":32.08,"l":29.62,"c":30.45,"v":1581500},{"d":"2025-09-30","o":30.41,"h":30.94,"l":29.41,"c":30.11,"v":1740100},{"d":"2025-10-01","o":30.02,"h":33.45,"l":30.02,"c":33.25,"v":1797100},{"d":"2025-10-02","o":33.95,"h":34.35,"l":32.12,"c":32.25,"v":1406400},{"d":"2025-10-03","o":32.32,"h":32.67,"l":30.81,"c":31.02,"v":1561000},{"d":"2025-10-06","o":30.51,"h":32.55,"l":29.76,"c":31.65,"v":3273000},{"d":"2025-10-07","o":25.55,"h":26.29,"l":22.92,"c":26.15,"v":8444200},{"d":"2025-10-08","o":25.73,"h":26.85,"l":25.22,"c":25.85,"v":2367000},{"d":"2025-10-09","o":25.2,"h":25.97,"l":24.4,"c":25.15,"v":1883700},{"d":"2025-10-10","o":25.04,"h":25.76,"l":23.44,"c":23.49,"v":2053100},{"d":"2025-10-13","o":24.61,"h":25.55,"l":23.49,"c":25.52,"v":1480500},{"d":"2025-10-14","o":24.66,"h":27.98,"l":23.75,"c":27.29,"v":1840000},{"d":"2025-10-15","o":27.93,"h":29.46,"l":27.7,"c":29.25,"v":1782100},{"d":"2025-10-16","o":29.7,"h":29.71,"l":26.67,"c":26.71,"v":1446800},{"d":"2025-10-17","o":26.21,"h":26.83,"l":24.57,"c":24.76,"v":1606000},{"d":"2025-10-20","o":25.91,"h":28.87,"l":25.76,"c":28.8,"v":2638800},{"d":"2025-10-21","o":28.22,"h":28.28,"l":25.77,"c":25.92,"v":1777500},{"d":"2025-10-22","o":25.05,"h":25.66,"l":22.61,"c":23.68,"v":1902100},{"d":"2025-10-23","o":23.51,"h":25.34,"l":23.05,"c":25.09,"v":1383600},{"d":"2025-10-24","o":25.81,"h":26,"l":24.9,"c":24.97,"v":1155800},{"d":"2025-10-27","o":25.42,"h":25.5,"l":24.27,"c":25.14,"v":1247400},{"d":"2025-10-28","o":25.3,"h":26.31,"l":24.85,"c":25.09,"v":1097300},{"d":"2025-10-29","o":25.75,"h":28.1,"l":25.11,"c":27,"v":1635600},{"d":"2025-10-30","o":26.4,"h":26.54,"l":24.93,"c":25.1,"v":1173400},{"d":"2025-10-31","o":25.38,"h":26.28,"l":25.31,"c":25.99,"v":1070600},{"d":"2025-11-03","o":26.57,"h":27,"l":25.62,"c":26,"v":1317900},{"d":"2025-11-04","o":24.61,"h":25.98,"l":23.8,"c":24.8,"v":1474400},{"d":"2025-11-05","o":25.21,"h":26.06,"l":24.95,"c":25.73,"v":1130000},{"d":"2025-11-06","o":25.35,"h":25.43,"l":23.13,"c":23.69,"v":992600},{"d":"2025-11-07","o":23.01,"h":24.48,"l":22.66,"c":24.48,"v":803200},{"d":"2025-11-10","o":25.09,"h":25.49,"l":24.06,"c":24.59,"v":844100},{"d":"2025-11-11","o":24.04,"h":24.11,"l":22.76,"c":23.16,"v":788200},{"d":"2025-11-12","o":23.83,"h":23.9,"l":22.26,"c":23.22,"v":881700},{"d":"2025-11-13","o":22.87,"h":23,"l":20.68,"c":20.74,"v":945600},{"d":"2025-11-14","o":19.28,"h":21.64,"l":19.27,"c":20.34,"v":1286500},{"d":"2025-11-17","o":20.12,"h":20.67,"l":19.81,"c":20.07,"v":616000},{"d":"2025-11-18","o":19.51,"h":20.37,"l":19.25,"c":19.74,"v":788300},{"d":"2025-11-19","o":19.88,"h":20.56,"l":19.64,"c":19.86,"v":656500},{"d":"2025-11-20","o":21.15,"h":21.43,"l":19.27,"c":19.4,"v":742800},{"d":"2025-11-21","o":19.23,"h":20.56,"l":18.7,"c":20.27,"v":927800},{"d":"2025-11-24","o":20.32,"h":21.1,"l":20.25,"c":20.87,"v":1027000},{"d":"2025-11-25","o":20.59,"h":21.69,"l":20.12,"c":21.5,"v":645900},{"d":"2025-11-26","o":21.67,"h":23.16,"l":21.23,"c":22.89,"v":724400},{"d":"2025-11-28","o":23.3,"h":23.36,"l":22.8,"c":22.97,"v":336700},{"d":"2025-12-01","o":22.32,"h":23.41,"l":21.96,"c":22.53,"v":606100},{"d":"2025-12-02","o":22.77,"h":23.13,"l":22.2,"c":22.46,"v":506600},{"d":"2025-12-03","o":22.6,"h":25.13,"l":22.22,"c":24.76,"v":759000},{"d":"2025-12-04","o":24.45,"h":25.88,"l":24.33,"c":25.5,"v":586300},{"d":"2025-12-05","o":25.61,"h":25.75,"l":24.68,"c":24.74,"v":398700},{"d":"2025-12-08","o":25.05,"h":25.14,"l":22.6,"c":23.87,"v":771300},{"d":"2025-12-09","o":23.49,"h":24.75,"l":23.12,"c":24.52,"v":346800},{"d":"2025-12-10","o":24.38,"h":25.85,"l":24.16,"c":25.84,"v":633100},{"d":"2025-12-11","o":25.53,"h":26.53,"l":24.66,"c":26.43,"v":531200},{"d":"2025-12-12","o":26.14,"h":26.2,"l":24.26,"c":24.48,"v":476800},{"d":"2025-12-15","o":24.66,"h":24.66,"l":22.65,"c":22.92,"v":686400},{"d":"2025-12-16","o":22.45,"h":23.31,"l":21.62,"c":21.9,"v":656100},{"d":"2025-12-17","o":22.71,"h":22.98,"l":21.34,"c":21.49,"v":562900},{"d":"2025-12-18","o":22.48,"h":22.89,"l":21.45,"c":21.47,"v":427100},{"d":"2025-12-19","o":21.48,"h":22.49,"l":21.48,"c":21.81,"v":571600},{"d":"2025-12-22","o":22.49,"h":23.2,"l":21.96,"c":22.61,"v":493300},{"d":"2025-12-23","o":22.16,"h":22.84,"l":21.9,"c":22.77,"v":318700},{"d":"2025-12-24","o":22.32,"h":22.66,"l":21.72,"c":22.07,"v":317500},{"d":"2025-12-26","o":22.14,"h":22.14,"l":21.01,"c":21.46,"v":347900},{"d":"2025-12-29","o":21.06,"h":21.27,"l":20.24,"c":20.36,"v":523500},{"d":"2025-12-30","o":20.6,"h":20.82,"l":20.3,"c":20.34,"v":497400},{"d":"2025-12-31","o":20.45,"h":20.95,"l":19.9,"c":20.19,"v":880500},{"d":"2026-01-02","o":21.02,"h":22.29,"l":20.99,"c":22.16,"v":645800},{"d":"2026-01-05","o":22.7,"h":23.95,"l":22.59,"c":23.49,"v":726000},{"d":"2026-01-06","o":24.32,"h":25.06,"l":24.06,"c":24.73,"v":802400},{"d":"2026-01-07","o":24.23,"h":24.93,"l":23.75,"c":24.18,"v":643800},{"d":"2026-01-08","o":23.87,"h":24.08,"l":22.41,"c":22.7,"v":1745800},{"d":"2026-01-09","o":23.9,"h":26.42,"l":21.24,"c":26.32,"v":3387100},{"d":"2026-01-12","o":26.02,"h":28.8,"l":25.91,"c":26.35,"v":1665700},{"d":"2026-01-13","o":26.63,"h":28.41,"l":26,"c":26.81,"v":1839100},{"d":"2026-01-14","o":26.76,"h":28.5,"l":25.53,"c":25.97,"v":1479500},{"d":"2026-01-15","o":27.43,"h":28.2,"l":26.4,"c":26.53,"v":942700},{"d":"2026-01-16","o":27.35,"h":29.41,"l":26.14,"c":28.81,"v":1566200},{"d":"2026-01-20","o":27.35,"h":29.93,"l":27.01,"c":29.06,"v":1470000},{"d":"2026-01-21","o":29.98,"h":30.4,"l":27.06,"c":29.2,"v":1241400},{"d":"2026-01-22","o":30.45,"h":31.84,"l":29.71,"c":30.91,"v":1648700},{"d":"2026-01-23","o":30.77,"h":30.87,"l":27.6,"c":28.04,"v":1227900},{"d":"2026-01-26","o":27.82,"h":28.3,"l":26.52,"c":26.78,"v":823200},{"d":"2026-01-27","o":27.04,"h":27.77,"l":26.11,"c":27.75,"v":1173300},{"d":"2026-01-28","o":28.11,"h":30.6,"l":27.24,"c":27.98,"v":1206800},{"d":"2026-01-29","o":27.95,"h":28.15,"l":25.71,"c":26.88,"v":993000},{"d":"2026-01-30","o":26.36,"h":28.34,"l":25.04,"c":25.64,"v":965200},{"d":"2026-02-02","o":25.02,"h":26.76,"l":24.63,"c":26.06,"v":841600},{"d":"2026-02-03","o":27,"h":28.31,"l":25.56,"c":27.19,"v":967400},{"d":"2026-02-04","o":27.15,"h":27.15,"l":23.15,"c":23.83,"v":1211600},{"d":"2026-02-05","o":23.28,"h":25.4,"l":22.66,"c":23,"v":908200},{"d":"2026-02-06","o":23.99,"h":26.63,"l":23.8,"c":26.39,"v":843200},{"d":"2026-02-09","o":26.31,"h":27.98,"l":25.58,"c":27.59,"v":578200},{"d":"2026-02-10","o":27.55,"h":27.75,"l":26.57,"c":26.83,"v":517100},{"d":"2026-02-11","o":31.81,"h":37.49,"l":31.7,"c":33.85,"v":5020900},{"d":"2026-02-12","o":33.15,"h":33.15,"l":27.63,"c":27.89,"v":3450900},{"d":"2026-02-13","o":27.91,"h":30.3,"l":27.6,"c":28.84,"v":1380500},{"d":"2026-02-17","o":28.5,"h":29.65,"l":26,"c":28.49,"v":1251400},{"d":"2026-02-18","o":28.21,"h":30.11,"l":27.77,"c":29.01,"v":815300},{"d":"2026-02-19","o":28.69,"h":30.39,"l":28.1,"c":30.27,"v":615300},{"d":"2026-02-20","o":30.04,"h":33.67,"l":29.92,"c":33.6,"v":1384500},{"d":"2026-02-23","o":33.47,"h":37.18,"l":33.19,"c":34.32,"v":1751700},{"d":"2026-02-24","o":34.5,"h":40,"l":34.42,"c":39.23,"v":2580100},{"d":"2026-02-25","o":39.67,"h":41.75,"l":39.41,"c":41.48,"v":1821900},{"d":"2026-02-26","o":43,"h":43.13,"l":37.3,"c":39.8,"v":2511700},{"d":"2026-02-27","o":38.25,"h":39.77,"l":36.52,"c":37.43,"v":1275900},{"d":"2026-03-02","o":38.93,"h":44.54,"l":38.92,"c":44.03,"v":2723400},{"d":"2026-03-03","o":40.9,"h":44.96,"l":38.75,"c":41.64,"v":3517000},{"d":"2026-03-04","o":44.04,"h":46.95,"l":40.62,"c":42.66,"v":2590300},{"d":"2026-03-05","o":41.34,"h":43.38,"l":38.88,"c":40.49,"v":1771900},{"d":"2026-03-06","o":38.93,"h":40.78,"l":35.17,"c":35.61,"v":1562100},{"d":"2026-03-09","o":35,"h":40.93,"l":34.8,"c":40.88,"v":1640400},{"d":"2026-03-10","o":40.08,"h":45.75,"l":40.08,"c":41.96,"v":2265100},{"d":"2026-03-11","o":42,"h":45.2,"l":41.01,"c":42.45,"v":1299100},{"d":"2026-03-12","o":41.27,"h":41.47,"l":37.41,"c":37.65,"v":1478300},{"d":"2026-03-13","o":38.39,"h":39.97,"l":34.63,"c":35.67,"v":1591800},{"d":"2026-03-16","o":38,"h":39.32,"l":36.88,"c":37.48,"v":1273300},{"d":"2026-03-17","o":36.92,"h":38.42,"l":36.4,"c":37.09,"v":944200},{"d":"2026-03-18","o":37.66,"h":38.39,"l":35.53,"c":36.31,"v":1099900},{"d":"2026-03-19","o":34.9,"h":37.99,"l":33.75,"c":37.76,"v":1473900},{"d":"2026-03-20","o":37.72,"h":37.81,"l":33.4,"c":34.52,"v":1758700},{"d":"2026-03-23","o":36.26,"h":37.8,"l":33.69,"c":37.15,"v":1757700},{"d":"2026-03-24","o":36.23,"h":40,"l":36.01,"c":39.19,"v":1442100},{"d":"2026-03-25","o":40.16,"h":41.09,"l":38.29,"c":39.03,"v":1152100},{"d":"2026-03-26","o":37.25,"h":37.74,"l":34.56,"c":34.57,"v":1262100},{"d":"2026-03-27","o":34.32,"h":35.18,"l":32.18,"c":32.52,"v":1460400},{"d":"2026-03-30","o":33.79,"h":33.9,"l":29.13,"c":30.12,"v":1523500},{"d":"2026-03-31","o":33.51,"h":37.52,"l":33,"c":37.08,"v":3306911},{"d":"2026-04-01","o":38.2,"h":40.73,"l":37.73,"c":39.6,"v":3104965},{"d":"2026-04-02","o":36.23,"h":44.5,"l":35.65,"c":44.32,"v":3557677},{"d":"2026-04-06","o":45.3,"h":52.61,"l":44.82,"c":52.16,"v":7884977},{"d":"2026-04-07","o":49.35,"h":53.1,"l":48.7,"c":50.25,"v":5055711},{"d":"2026-04-08","o":57.36,"h":66.28,"l":54.91,"c":63.16,"v":10644612},{"d":"2026-04-09","o":62.39,"h":70.26,"l":62,"c":68.86,"v":7225080},{"d":"2026-04-10","o":70.24,"h":72.5,"l":65.6,"c":70.43,"v":5239327},{"d":"2026-04-13","o":68.99,"h":74.44,"l":68.69,"c":71.66,"v":3330018},{"d":"2026-04-14","o":73.11,"h":74.72,"l":68.5,"c":74.38,"v":2697192},{"d":"2026-04-15","o":73.64,"h":75.88,"l":69.6,"c":73.22,"v":2653238},{"d":"2026-04-16","o":84.64,"h":91.43,"l":80.61,"c":80.85,"v":8414869},{"d":"2026-04-17","o":84.26,"h":85.01,"l":79.12,"c":83.86,"v":3861906},{"d":"2026-04-20","o":84.34,"h":92.2,"l":82.55,"c":90.15,"v":3923971},{"d":"2026-04-21","o":90.1,"h":99.67,"l":89.09,"c":93.72,"v":4789669},{"d":"2026-04-22","o":96.76,"h":101.99,"l":91.6,"c":97.36,"v":3699360},{"d":"2026-04-23","o":95,"h":98.88,"l":89.8,"c":95.51,"v":2419263},{"d":"2026-04-24","o":98.78,"h":102.48,"l":94.53,"c":95.91,"v":2612599},{"d":"2026-04-27","o":93.77,"h":93.99,"l":85.26,"c":88.48,"v":3725080},{"d":"2026-04-28","o":81.67,"h":86.49,"l":76.71,"c":82.43,"v":4541899},{"d":"2026-04-29","o":84.68,"h":85.38,"l":78.05,"c":81.81,"v":2265833},{"d":"2026-04-30","o":87.24,"h":90.84,"l":82.65,"c":90.56,"v":3051599},{"d":"2026-05-01","o":89,"h":94.84,"l":86.04,"c":93.07,"v":2120075},{"d":"2026-05-04","o":95.78,"h":99.43,"l":84.12,"c":85.61,"v":4044731},{"d":"2026-05-05","o":87.17,"h":93.14,"l":84.99,"c":91.19,"v":2210418},{"d":"2026-05-06","o":91.01,"h":97.17,"l":86.32,"c":96.73,"v":2217292},{"d":"2026-05-07","o":95,"h":98.37,"l":89.31,"c":91.26,"v":1938739},{"d":"2026-05-08","o":94,"h":103.83,"l":90.2,"c":97.23,"v":3798616},{"d":"2026-05-11","o":99.8,"h":107,"l":94.81,"c":104.56,"v":2991936},{"d":"2026-05-12","o":99.56,"h":104.5,"l":91.22,"c":96.72,"v":3671159},{"d":"2026-05-13","o":102.3,"h":106.4,"l":92.75,"c":103.25,"v":3195744},{"d":"2026-05-14","o":102.71,"h":108.75,"l":99.15,"c":106.34,"v":2103906},{"d":"2026-05-15","o":99.53,"h":103.47,"l":94.53,"c":99.5,"v":2178083},{"d":"2026-05-18","o":99.21,"h":99.75,"l":81.3,"c":83.57,"v":3906127},{"d":"2026-05-19","o":81.69,"h":85.49,"l":76.76,"c":81.14,"v":2760068}]