[{"d":"1999-06-30","o":7,"h":7.75,"l":7,"c":7.44,"v":833800},{"d":"1999-07-01","o":7.56,"h":8.5,"l":7.5,"c":8.09,"v":530300},{"d":"1999-07-02","o":8.5,"h":9.25,"l":8.25,"c":9.19,"v":321800},{"d":"1999-07-06","o":9.38,"h":9.38,"l":8.5,"c":8.62,"v":277500},{"d":"1999-07-07","o":9,"h":9,"l":8,"c":8.44,"v":182700},{"d":"1999-07-08","o":8.75,"h":8.75,"l":7.62,"c":7.88,"v":175300},{"d":"1999-07-09","o":8,"h":8,"l":7.56,"c":7.75,"v":61900},{"d":"1999-07-12","o":7.62,"h":8.38,"l":7.5,"c":7.88,"v":45700},{"d":"1999-07-13","o":7.97,"h":7.97,"l":7.69,"c":7.69,"v":26500},{"d":"1999-07-14","o":7.69,"h":7.84,"l":7.5,"c":7.81,"v":75800},{"d":"1999-07-15","o":7.75,"h":8.5,"l":7.56,"c":8.12,"v":229800},{"d":"1999-07-16","o":8.25,"h":9.5,"l":8,"c":8.88,"v":410400},{"d":"1999-07-19","o":9.38,"h":9.44,"l":8.62,"c":9.19,"v":110100},{"d":"1999-07-20","o":8.88,"h":9,"l":8.25,"c":8.75,"v":62700},{"d":"1999-07-21","o":8.5,"h":8.81,"l":7.88,"c":8.31,"v":48300},{"d":"1999-07-22","o":8.44,"h":8.44,"l":7.94,"c":8.31,"v":25500},{"d":"1999-07-23","o":8.06,"h":8.06,"l":7.62,"c":7.81,"v":24600},{"d":"1999-07-26","o":7.84,"h":7.84,"l":6.69,"c":6.94,"v":79000},{"d":"1999-07-27","o":7,"h":7.69,"l":7,"c":7.5,"v":74700},{"d":"1999-07-28","o":7.75,"h":7.75,"l":7.31,"c":7.38,"v":34300},{"d":"1999-07-29","o":7.31,"h":7.75,"l":7.31,"c":7.75,"v":71500},{"d":"1999-07-30","o":7.62,"h":7.69,"l":7.38,"c":7.56,"v":36100},{"d":"1999-08-02","o":7.66,"h":7.75,"l":7.5,"c":7.75,"v":50500},{"d":"1999-08-03","o":7.75,"h":7.81,"l":7.38,"c":7.62,"v":74300},{"d":"1999-08-04","o":7.53,"h":7.59,"l":7.5,"c":7.56,"v":94600},{"d":"1999-08-05","o":7.56,"h":7.62,"l":7.12,"c":7.38,"v":55800},{"d":"1999-08-06","o":7.34,"h":7.44,"l":7.25,"c":7.31,"v":112400},{"d":"1999-08-09","o":7.28,"h":7.44,"l":7.25,"c":7.34,"v":59900},{"d":"1999-08-10","o":7.25,"h":7.25,"l":6.81,"c":6.81,"v":31100},{"d":"1999-08-11","o":6.88,"h":7,"l":6.88,"c":7,"v":12000},{"d":"1999-08-12","o":6.94,"h":7.5,"l":6.94,"c":7.38,"v":13600},{"d":"1999-08-13","o":7.12,"h":7.5,"l":7,"c":7,"v":12700},{"d":"1999-08-16","o":7.31,"h":7.5,"l":7,"c":7,"v":16100},{"d":"1999-08-17","o":6.97,"h":7,"l":6.62,"c":6.62,"v":5600},{"d":"1999-08-18","o":6.78,"h":6.78,"l":5.91,"c":6.62,"v":92900},{"d":"1999-08-19","o":6.53,"h":6.75,"l":6.44,"c":6.75,"v":17300},{"d":"1999-08-20","o":6.62,"h":6.88,"l":6.62,"c":6.81,"v":3100},{"d":"1999-08-23","o":6.75,"h":7.06,"l":6.62,"c":7.06,"v":19200},{"d":"1999-08-24","o":6.94,"h":7.12,"l":6.88,"c":7.12,"v":79400},{"d":"1999-08-25","o":7.31,"h":7.75,"l":7.25,"c":7.75,"v":57400},{"d":"1999-08-26","o":7.69,"h":7.75,"l":7.44,"c":7.44,"v":44200},{"d":"1999-08-27","o":7.38,"h":7.38,"l":7.31,"c":7.38,"v":9800},{"d":"1999-08-30","o":7.41,"h":7.5,"l":7.34,"c":7.38,"v":37900},{"d":"1999-08-31","o":7.41,"h":7.75,"l":7.41,"c":7.5,"v":44700},{"d":"1999-09-01","o":7.62,"h":7.62,"l":7.31,"c":7.38,"v":26700},{"d":"1999-09-02","o":7.25,"h":7.25,"l":6.97,"c":6.97,"v":12000},{"d":"1999-09-03","o":7.12,"h":7.12,"l":6.88,"c":7,"v":8400},{"d":"1999-09-07","o":7,"h":7.06,"l":6.94,"c":7.06,"v":5200},{"d":"1999-09-08","o":7,"h":7.25,"l":7,"c":7,"v":14800},{"d":"1999-09-09","o":7.06,"h":7.06,"l":7,"c":7,"v":8300},{"d":"1999-09-10","o":7.06,"h":7.06,"l":6.75,"c":6.75,"v":4200},{"d":"1999-09-13","o":6.69,"h":6.84,"l":6.03,"c":6.19,"v":17300},{"d":"1999-09-14","o":6.56,"h":6.75,"l":6.38,"c":6.62,"v":10800},{"d":"1999-09-15","o":7.12,"h":7.38,"l":6.62,"c":6.62,"v":31200},{"d":"1999-09-16","o":6.69,"h":6.69,"l":6.38,"c":6.5,"v":37400},{"d":"1999-09-17","o":6.44,"h":6.5,"l":6.25,"c":6.31,"v":11800},{"d":"1999-09-20","o":6.38,"h":6.38,"l":6,"c":6.12,"v":14900},{"d":"1999-09-21","o":6.19,"h":6.5,"l":6,"c":6,"v":11000},{"d":"1999-09-22","o":5.88,"h":6,"l":5.88,"c":6,"v":1700},{"d":"1999-09-23","o":5.88,"h":6.12,"l":5.88,"c":6,"v":10000},{"d":"1999-09-24","o":5.88,"h":6,"l":5.62,"c":5.75,"v":15400},{"d":"1999-09-27","o":5.5,"h":5.88,"l":5.5,"c":5.88,"v":9500},{"d":"1999-09-28","o":5.5,"h":5.69,"l":5.5,"c":5.5,"v":21900},{"d":"1999-09-29","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":2600},{"d":"1999-09-30","o":5.75,"h":5.88,"l":5.56,"c":5.88,"v":1700},{"d":"1999-10-01","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":9300},{"d":"1999-10-04","o":5.62,"h":5.88,"l":5.5,"c":5.5,"v":6900},{"d":"1999-10-05","o":5.56,"h":5.88,"l":5.25,"c":5.25,"v":18100},{"d":"1999-10-06","o":5.25,"h":5.25,"l":5.06,"c":5.12,"v":7300},{"d":"1999-10-07","o":5,"h":5.25,"l":5,"c":5.25,"v":1800},{"d":"1999-10-08","o":5.31,"h":5.38,"l":5.25,"c":5.38,"v":1800},{"d":"1999-10-11","o":5.25,"h":5.31,"l":4.81,"c":4.81,"v":24600},{"d":"1999-10-12","o":4.94,"h":4.94,"l":4.47,"c":4.88,"v":32200},{"d":"1999-10-13","o":4.75,"h":4.75,"l":4.25,"c":4.44,"v":49400},{"d":"1999-10-14","o":4.53,"h":4.62,"l":4.44,"c":4.5,"v":23500},{"d":"1999-10-15","o":4.53,"h":4.53,"l":4.25,"c":4.25,"v":6100},{"d":"1999-10-18","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":17700},{"d":"1999-10-19","o":4.34,"h":4.75,"l":4.31,"c":4.75,"v":24600},{"d":"1999-10-20","o":4.72,"h":4.72,"l":4.5,"c":4.5,"v":3500},{"d":"1999-10-21","o":4.5,"h":4.56,"l":4.38,"c":4.38,"v":11900},{"d":"1999-10-22","o":4.5,"h":4.62,"l":4.38,"c":4.44,"v":39800},{"d":"1999-10-25","o":4.5,"h":5,"l":4.5,"c":5,"v":36500},{"d":"1999-10-26","o":5.06,"h":5.06,"l":4.88,"c":4.88,"v":16200},{"d":"1999-10-27","o":4.94,"h":4.94,"l":4.5,"c":4.5,"v":25000},{"d":"1999-10-28","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":1200},{"d":"1999-10-29","o":4.62,"h":5.12,"l":4.56,"c":4.94,"v":28700},{"d":"1999-11-01","o":5,"h":5,"l":4.56,"c":4.69,"v":44600},{"d":"1999-11-02","o":4.62,"h":4.75,"l":4.56,"c":4.56,"v":14200},{"d":"1999-11-03","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":24000},{"d":"1999-11-04","o":4.56,"h":4.62,"l":4.44,"c":4.5,"v":13500},{"d":"1999-11-05","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":24000},{"d":"1999-11-08","o":4.56,"h":4.56,"l":4.44,"c":4.44,"v":11200},{"d":"1999-11-09","o":4.59,"h":4.67,"l":4.44,"c":4.5,"v":27800},{"d":"1999-11-10","o":4.53,"h":4.56,"l":4.5,"c":4.5,"v":13700},{"d":"1999-11-11","o":4.56,"h":4.56,"l":4.44,"c":4.44,"v":5600},{"d":"1999-11-12","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":4800},{"d":"1999-11-15","o":4.44,"h":4.44,"l":4.38,"c":4.38,"v":5100},{"d":"1999-11-16","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":23100},{"d":"1999-11-17","o":4.5,"h":4.94,"l":4.5,"c":4.62,"v":22100},{"d":"1999-11-18","o":4.75,"h":4.81,"l":4.5,"c":4.62,"v":14700},{"d":"1999-11-19","o":4.69,"h":5.62,"l":4.69,"c":5,"v":73500},{"d":"1999-11-22","o":5.12,"h":5.5,"l":5,"c":5,"v":17800},{"d":"1999-11-23","o":5.25,"h":5.5,"l":4.75,"c":5,"v":12000},{"d":"1999-11-24","o":4.88,"h":5,"l":4.75,"c":4.81,"v":2000},{"d":"1999-11-26","o":4.81,"h":5,"l":4.62,"c":4.62,"v":5000},{"d":"1999-11-29","o":5.19,"h":5.81,"l":5.12,"c":5.5,"v":23000},{"d":"1999-11-30","o":5.56,"h":5.75,"l":5.25,"c":5.25,"v":11900},{"d":"1999-12-01","o":5.5,"h":5.5,"l":5.12,"c":5.31,"v":14000},{"d":"1999-12-02","o":5.34,"h":5.56,"l":5.25,"c":5.5,"v":16600},{"d":"1999-12-03","o":5.38,"h":5.88,"l":5.31,"c":5.75,"v":25900},{"d":"1999-12-06","o":5.78,"h":6.62,"l":5.69,"c":6.44,"v":123600},{"d":"1999-12-07","o":6.41,"h":6.5,"l":6,"c":6,"v":22000},{"d":"1999-12-08","o":6,"h":6,"l":5.44,"c":5.88,"v":17200},{"d":"1999-12-09","o":5.5,"h":5.75,"l":5.38,"c":5.69,"v":11800},{"d":"1999-12-10","o":5.31,"h":5.75,"l":5.31,"c":5.75,"v":30100},{"d":"1999-12-13","o":5.44,"h":5.81,"l":5.44,"c":5.75,"v":21300},{"d":"1999-12-14","o":5.62,"h":6.22,"l":5.62,"c":6.22,"v":70700},{"d":"1999-12-15","o":6,"h":6.12,"l":6,"c":6.12,"v":63700},{"d":"1999-12-16","o":6.06,"h":6.12,"l":6.06,"c":6.06,"v":27400},{"d":"1999-12-17","o":6.06,"h":6.44,"l":6.06,"c":6.38,"v":47800},{"d":"1999-12-20","o":6.44,"h":6.44,"l":6.19,"c":6.19,"v":4400},{"d":"1999-12-21","o":6.03,"h":6.06,"l":6,"c":6.06,"v":20400},{"d":"1999-12-22","o":6.12,"h":6.12,"l":5.38,"c":5.75,"v":17200},{"d":"1999-12-23","o":5.62,"h":5.75,"l":5.25,"c":5.38,"v":13100},{"d":"1999-12-27","o":5.62,"h":5.62,"l":5.25,"c":5.3,"v":17600},{"d":"1999-12-28","o":5.5,"h":5.5,"l":5.25,"c":5.31,"v":18200},{"d":"1999-12-29","o":5.31,"h":5.31,"l":5.25,"c":5.31,"v":6300},{"d":"1999-12-30","o":5.31,"h":5.31,"l":5.25,"c":5.31,"v":7600},{"d":"1999-12-31","o":5.38,"h":5.62,"l":5.25,"c":5.56,"v":7200},{"d":"2000-01-03","o":5.5,"h":5.81,"l":5.5,"c":5.62,"v":14300},{"d":"2000-01-04","o":5.81,"h":5.81,"l":5.62,"c":5.75,"v":13300},{"d":"2000-01-05","o":5.75,"h":5.81,"l":5.69,"c":5.69,"v":17500},{"d":"2000-01-06","o":5.69,"h":5.88,"l":5.69,"c":5.75,"v":26500},{"d":"2000-01-07","o":5.75,"h":5.94,"l":5.75,"c":5.88,"v":23900},{"d":"2000-01-10","o":6.22,"h":6.5,"l":6.22,"c":6.5,"v":73700},{"d":"2000-01-11","o":6.94,"h":7.38,"l":6.81,"c":7.25,"v":159400},{"d":"2000-01-12","o":7.5,"h":7.62,"l":7,"c":7.38,"v":96300},{"d":"2000-01-13","o":7.38,"h":8,"l":7.25,"c":7.75,"v":61200},{"d":"2000-01-14","o":7.97,"h":8,"l":7.38,"c":7.38,"v":18200},{"d":"2000-01-18","o":7.62,"h":7.62,"l":7,"c":7.44,"v":56900},{"d":"2000-01-19","o":7.06,"h":7.88,"l":7.06,"c":7.56,"v":44400},{"d":"2000-01-20","o":7.75,"h":7.88,"l":7.5,"c":7.88,"v":47700},{"d":"2000-01-21","o":7.94,"h":7.94,"l":7.75,"c":7.94,"v":25700},{"d":"2000-01-24","o":7.84,"h":8,"l":7.5,"c":8,"v":64600},{"d":"2000-01-25","o":7.84,"h":9,"l":7.69,"c":8.5,"v":52400},{"d":"2000-01-26","o":8.88,"h":9.5,"l":8.75,"c":9,"v":97000},{"d":"2000-01-27","o":8.94,"h":9.12,"l":8.38,"c":8.69,"v":21100},{"d":"2000-01-28","o":8.69,"h":8.75,"l":8.62,"c":8.75,"v":7000},{"d":"2000-01-31","o":8.81,"h":8.81,"l":8,"c":8,"v":36600},{"d":"2000-02-01","o":8.38,"h":8.38,"l":7.62,"c":8,"v":26300},{"d":"2000-02-02","o":7.84,"h":7.84,"l":7.31,"c":7.62,"v":29200},{"d":"2000-02-03","o":7.56,"h":7.69,"l":7.25,"c":7.5,"v":14300},{"d":"2000-02-04","o":7.38,"h":7.69,"l":7.25,"c":7.56,"v":8800},{"d":"2000-02-07","o":7.69,"h":7.69,"l":7.28,"c":7.5,"v":11400},{"d":"2000-02-08","o":8,"h":8.75,"l":7.88,"c":8.5,"v":89100},{"d":"2000-02-09","o":8.5,"h":8.5,"l":8.25,"c":8.38,"v":55800},{"d":"2000-02-10","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":16300},{"d":"2000-02-11","o":7.88,"h":8.38,"l":7.5,"c":8.06,"v":27800},{"d":"2000-02-14","o":8.25,"h":8.5,"l":8,"c":8.25,"v":15600},{"d":"2000-02-15","o":8.31,"h":8.31,"l":8,"c":8,"v":2200},{"d":"2000-02-16","o":8.56,"h":9,"l":8.25,"c":8.88,"v":142000},{"d":"2000-02-17","o":9,"h":9,"l":8.81,"c":8.94,"v":81200},{"d":"2000-02-18","o":8.94,"h":9,"l":8.75,"c":8.75,"v":61300},{"d":"2000-02-22","o":8.88,"h":8.88,"l":8,"c":8.31,"v":59800},{"d":"2000-02-23","o":8.5,"h":8.5,"l":7.25,"c":7.38,"v":68300},{"d":"2000-02-24","o":7.75,"h":8.06,"l":7.12,"c":7.62,"v":42100},{"d":"2000-02-25","o":7.62,"h":8.25,"l":7.5,"c":7.62,"v":47200},{"d":"2000-02-28","o":8.5,"h":8.59,"l":7.94,"c":8.06,"v":57800},{"d":"2000-02-29","o":8.5,"h":10.38,"l":8.38,"c":9.5,"v":321800},{"d":"2000-03-01","o":10.09,"h":10.75,"l":9.44,"c":9.5,"v":242200},{"d":"2000-03-02","o":10,"h":10.19,"l":9.5,"c":9.88,"v":137200},{"d":"2000-03-03","o":9.91,"h":10,"l":9.06,"c":9.38,"v":59200},{"d":"2000-03-06","o":9.28,"h":9.62,"l":8.88,"c":8.88,"v":51500},{"d":"2000-03-07","o":8.75,"h":9.25,"l":8.25,"c":8.25,"v":38400},{"d":"2000-03-08","o":8.41,"h":8.5,"l":8,"c":8.12,"v":66000},{"d":"2000-03-09","o":8.38,"h":9.25,"l":8.38,"c":9.25,"v":49700},{"d":"2000-03-10","o":9.41,"h":10,"l":9.38,"c":9.69,"v":31100},{"d":"2000-03-13","o":9.5,"h":10,"l":9,"c":9.62,"v":80300},{"d":"2000-03-14","o":10,"h":10.81,"l":10,"c":10.81,"v":105100},{"d":"2000-03-15","o":11,"h":12.25,"l":11,"c":11.5,"v":154400},{"d":"2000-03-16","o":12.5,"h":15,"l":11.75,"c":14,"v":219000},{"d":"2000-03-17","o":14.31,"h":17.5,"l":14,"c":16.44,"v":232700},{"d":"2000-03-20","o":17.75,"h":18,"l":13.62,"c":13.62,"v":236400},{"d":"2000-03-21","o":13.66,"h":13.69,"l":11.88,"c":12.25,"v":80300},{"d":"2000-03-22","o":12,"h":13,"l":12,"c":12.75,"v":40900},{"d":"2000-03-23","o":13,"h":13.69,"l":12.5,"c":13,"v":63000},{"d":"2000-03-24","o":13.5,"h":13.75,"l":11.12,"c":11.75,"v":67000},{"d":"2000-03-27","o":11.12,"h":12.75,"l":11.12,"c":12,"v":39000},{"d":"2000-03-28","o":11.5,"h":12,"l":11,"c":11.62,"v":28700},{"d":"2000-03-29","o":11.31,"h":11.31,"l":10.5,"c":11,"v":29000},{"d":"2000-03-30","o":10.88,"h":10.88,"l":9.75,"c":9.75,"v":25800},{"d":"2000-03-31","o":10.44,"h":10.5,"l":8.38,"c":8.38,"v":30200},{"d":"2000-04-03","o":9,"h":9,"l":8,"c":8,"v":37300},{"d":"2000-04-04","o":8.33,"h":8.33,"l":6,"c":7.5,"v":136500},{"d":"2000-04-05","o":7.12,"h":7.75,"l":7,"c":7.5,"v":39200},{"d":"2000-04-06","o":7.5,"h":7.75,"l":6.88,"c":7.19,"v":34800},{"d":"2000-04-07","o":7.25,"h":7.5,"l":7.06,"c":7.28,"v":40800},{"d":"2000-04-10","o":7.31,"h":7.31,"l":7,"c":7.19,"v":31900},{"d":"2000-04-11","o":7.31,"h":7.5,"l":7,"c":7.5,"v":30900},{"d":"2000-04-12","o":7.72,"h":7.88,"l":7.06,"c":7.09,"v":19200},{"d":"2000-04-13","o":7.09,"h":7.09,"l":6,"c":6,"v":59900},{"d":"2000-04-14","o":6,"h":6,"l":4.06,"c":5.75,"v":170800},{"d":"2000-04-17","o":5.69,"h":6.62,"l":5.62,"c":6.62,"v":17800},{"d":"2000-04-18","o":6.75,"h":6.75,"l":6.25,"c":6.25,"v":7400},{"d":"2000-04-19","o":6.44,"h":6.88,"l":6.25,"c":6.38,"v":15100},{"d":"2000-04-20","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":11300},{"d":"2000-04-24","o":6.44,"h":6.5,"l":5.62,"c":6,"v":16900},{"d":"2000-04-25","o":5.62,"h":6.25,"l":5.62,"c":6.25,"v":3800},{"d":"2000-04-26","o":6.19,"h":6.5,"l":6.19,"c":6.25,"v":7700},{"d":"2000-04-27","o":6,"h":6.12,"l":6,"c":6,"v":8600},{"d":"2000-04-28","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":7500},{"d":"2000-05-01","o":6.25,"h":6.75,"l":6.25,"c":6.75,"v":9200},{"d":"2000-05-02","o":7,"h":7.31,"l":7,"c":7.19,"v":11400},{"d":"2000-05-03","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":4700},{"d":"2000-05-04","o":6.62,"h":6.81,"l":6,"c":6.56,"v":14300},{"d":"2000-05-05","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":0},{"d":"2000-05-08","o":6.75,"h":6.94,"l":6.5,"c":6.69,"v":34400},{"d":"2000-05-09","o":6.75,"h":6.88,"l":5.31,"c":5.75,"v":57400},{"d":"2000-05-10","o":5.19,"h":5.38,"l":5,"c":5.06,"v":89700},{"d":"2000-05-11","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":9000},{"d":"2000-05-12","o":5.19,"h":5.19,"l":4.81,"c":4.88,"v":20300},{"d":"2000-05-15","o":5.25,"h":5.38,"l":5,"c":5.19,"v":6900},{"d":"2000-05-16","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":106100},{"d":"2000-05-17","o":5.28,"h":5.75,"l":5.28,"c":5.38,"v":16400},{"d":"2000-05-18","o":5.38,"h":5.47,"l":5.19,"c":5.38,"v":18400},{"d":"2000-05-19","o":5.28,"h":5.28,"l":4.81,"c":4.81,"v":39800},{"d":"2000-05-22","o":5,"h":5,"l":4.81,"c":4.94,"v":19300},{"d":"2000-05-23","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":9300},{"d":"2000-05-24","o":4.62,"h":4.62,"l":4.06,"c":4.19,"v":65500},{"d":"2000-05-25","o":4.62,"h":4.62,"l":4.31,"c":4.44,"v":18700},{"d":"2000-05-26","o":4.25,"h":4.5,"l":4.25,"c":4.31,"v":18700},{"d":"2000-05-30","o":4.28,"h":4.39,"l":3.94,"c":3.94,"v":25000},{"d":"2000-05-31","o":3.88,"h":4.06,"l":3.5,"c":3.56,"v":49800},{"d":"2000-06-01","o":3.88,"h":3.94,"l":3.5,"c":3.56,"v":19500},{"d":"2000-06-02","o":3.81,"h":4.12,"l":3.81,"c":4,"v":30900},{"d":"2000-06-05","o":4.31,"h":4.44,"l":3.88,"c":3.88,"v":14000},{"d":"2000-06-06","o":4.5,"h":4.5,"l":4.12,"c":4.38,"v":2400},{"d":"2000-06-07","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":1800},{"d":"2000-06-08","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":900},{"d":"2000-06-09","o":4.22,"h":4.5,"l":4.22,"c":4.5,"v":900},{"d":"2000-06-12","o":4.19,"h":4.5,"l":4.19,"c":4.25,"v":17000},{"d":"2000-06-13","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":3800},{"d":"2000-06-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1000},{"d":"2000-06-15","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":20400},{"d":"2000-06-16","o":4.59,"h":4.62,"l":4.44,"c":4.56,"v":9100},{"d":"2000-06-19","o":4.56,"h":4.88,"l":4.38,"c":4.75,"v":33600},{"d":"2000-06-20","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":11900},{"d":"2000-06-21","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":5500},{"d":"2000-06-22","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":1500},{"d":"2000-06-23","o":4.5,"h":4.5,"l":4.12,"c":4.38,"v":12200},{"d":"2000-06-26","o":4.38,"h":4.38,"l":4,"c":4.25,"v":26200},{"d":"2000-06-27","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":3700},{"d":"2000-06-28","o":4.44,"h":4.44,"l":4.12,"c":4.12,"v":6200},{"d":"2000-06-29","o":4.44,"h":4.5,"l":4.12,"c":4.19,"v":12800},{"d":"2000-06-30","o":4.25,"h":4.38,"l":3.88,"c":4.25,"v":65400},{"d":"2000-07-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1500},{"d":"2000-07-05","o":4,"h":4.12,"l":4,"c":4.12,"v":19700},{"d":"2000-07-06","o":4,"h":4.25,"l":3.94,"c":4.25,"v":7900},{"d":"2000-07-07","o":4.06,"h":4.5,"l":4.06,"c":4.5,"v":33300},{"d":"2000-07-10","o":4.19,"h":4.44,"l":4.19,"c":4.25,"v":1600},{"d":"2000-07-11","o":4.62,"h":5.06,"l":4.5,"c":5,"v":68500},{"d":"2000-07-12","o":5.03,"h":5.12,"l":4.5,"c":5,"v":19900},{"d":"2000-07-13","o":4.66,"h":4.97,"l":4.5,"c":4.97,"v":37400},{"d":"2000-07-14","o":4.97,"h":4.97,"l":4.75,"c":4.88,"v":27800},{"d":"2000-07-17","o":4.94,"h":5,"l":4.91,"c":4.94,"v":13500},{"d":"2000-07-18","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":4500},{"d":"2000-07-19","o":4.78,"h":4.81,"l":4.75,"c":4.77,"v":7700},{"d":"2000-07-20","o":5,"h":5.06,"l":4.94,"c":4.94,"v":49100},{"d":"2000-07-21","o":5.03,"h":6.62,"l":5,"c":6.38,"v":70900},{"d":"2000-07-24","o":6.5,"h":6.94,"l":6.44,"c":6.56,"v":33800},{"d":"2000-07-25","o":6.81,"h":6.88,"l":5.81,"c":5.81,"v":14900},{"d":"2000-07-26","o":6.31,"h":6.31,"l":5.81,"c":6.25,"v":6200},{"d":"2000-07-27","o":6.33,"h":6.33,"l":5.75,"c":5.75,"v":11300},{"d":"2000-07-28","o":5.66,"h":5.73,"l":5.38,"c":5.56,"v":11500},{"d":"2000-07-31","o":5.62,"h":5.62,"l":5.5,"c":5.56,"v":4300},{"d":"2000-08-01","o":5.55,"h":5.56,"l":5.5,"c":5.56,"v":3900},{"d":"2000-08-02","o":5.33,"h":5.88,"l":5.33,"c":5.75,"v":10000},{"d":"2000-08-03","o":5.88,"h":7.62,"l":5.88,"c":6.5,"v":63200},{"d":"2000-08-04","o":6.52,"h":6.75,"l":5.5,"c":5.5,"v":24100},{"d":"2000-08-07","o":5.69,"h":6.5,"l":5.69,"c":6,"v":4100},{"d":"2000-08-08","o":6,"h":6.25,"l":5.25,"c":5.56,"v":14600},{"d":"2000-08-09","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":7500},{"d":"2000-08-10","o":5.31,"h":5.59,"l":5.06,"c":5.25,"v":14400},{"d":"2000-08-11","o":5.12,"h":5.56,"l":5.12,"c":5.56,"v":1000},{"d":"2000-08-14","o":5.34,"h":5.62,"l":5.12,"c":5.25,"v":2000},{"d":"2000-08-15","o":5.06,"h":5.52,"l":5.06,"c":5.12,"v":1600},{"d":"2000-08-16","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":5400},{"d":"2000-08-17","o":5.06,"h":5.38,"l":5.06,"c":5.38,"v":1200},{"d":"2000-08-18","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2000-08-21","o":5.31,"h":6,"l":5.31,"c":6,"v":19000},{"d":"2000-08-22","o":6,"h":6.12,"l":5.88,"c":6,"v":15900},{"d":"2000-08-23","o":6,"h":6.25,"l":5.94,"c":6,"v":13900},{"d":"2000-08-24","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":3700},{"d":"2000-08-25","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2000-08-28","o":5.78,"h":5.88,"l":5.5,"c":5.88,"v":11400},{"d":"2000-08-29","o":5.5,"h":5.75,"l":5.38,"c":5.75,"v":1100},{"d":"2000-08-30","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":1500},{"d":"2000-08-31","o":5.25,"h":5.38,"l":5.19,"c":5.25,"v":18900},{"d":"2000-09-01","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":2000},{"d":"2000-09-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":6100},{"d":"2000-09-06","o":5.25,"h":5.27,"l":5.25,"c":5.25,"v":3100},{"d":"2000-09-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2600},{"d":"2000-09-08","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":7100},{"d":"2000-09-11","o":5.28,"h":5.28,"l":5.25,"c":5.25,"v":3500},{"d":"2000-09-12","o":5.28,"h":5.28,"l":5.25,"c":5.25,"v":18000},{"d":"2000-09-13","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":1400},{"d":"2000-09-14","o":5.28,"h":5.31,"l":5.25,"c":5.25,"v":9400},{"d":"2000-09-15","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":800},{"d":"2000-09-18","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":3000},{"d":"2000-09-19","o":5.12,"h":5.25,"l":5.06,"c":5.25,"v":4300},{"d":"2000-09-20","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":1900},{"d":"2000-09-21","o":5.06,"h":5.06,"l":5,"c":5,"v":8900},{"d":"2000-09-22","o":5,"h":5.25,"l":4.88,"c":5.25,"v":14400},{"d":"2000-09-25","o":5.25,"h":5.25,"l":5,"c":5.25,"v":1400},{"d":"2000-09-26","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":3400},{"d":"2000-09-27","o":4.94,"h":5,"l":4.5,"c":4.75,"v":19300},{"d":"2000-09-28","o":4.5,"h":4.88,"l":4.5,"c":4.62,"v":12600},{"d":"2000-09-29","o":4.69,"h":4.69,"l":4.38,"c":4.38,"v":1900},{"d":"2000-10-02","o":4.31,"h":4.31,"l":3.25,"c":3.62,"v":45000},{"d":"2000-10-03","o":3.81,"h":4.25,"l":3.38,"c":3.38,"v":14600},{"d":"2000-10-04","o":3.5,"h":4,"l":3.5,"c":3.62,"v":10100},{"d":"2000-10-05","o":3.38,"h":3.88,"l":3.38,"c":3.38,"v":4100},{"d":"2000-10-06","o":3.31,"h":3.75,"l":3.31,"c":3.75,"v":1600},{"d":"2000-10-09","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":1300},{"d":"2000-10-10","o":3.62,"h":3.62,"l":3.25,"c":3.62,"v":8200},{"d":"2000-10-11","o":3.5,"h":3.73,"l":3.31,"c":3.62,"v":40100},{"d":"2000-10-12","o":3.75,"h":3.75,"l":3.44,"c":3.5,"v":14800},{"d":"2000-10-13","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":19300},{"d":"2000-10-16","o":3.62,"h":3.62,"l":3.41,"c":3.41,"v":17400},{"d":"2000-10-17","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":5300},{"d":"2000-10-18","o":3.38,"h":3.62,"l":3.25,"c":3.44,"v":7200},{"d":"2000-10-19","o":3.69,"h":3.69,"l":3.12,"c":3.25,"v":19300},{"d":"2000-10-20","o":3.25,"h":3.75,"l":3.14,"c":3.62,"v":28100},{"d":"2000-10-23","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"2000-10-24","o":3.73,"h":3.73,"l":3.31,"c":3.31,"v":5300},{"d":"2000-10-25","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":800},{"d":"2000-10-26","o":3.62,"h":3.62,"l":3.44,"c":3.62,"v":1600},{"d":"2000-10-27","o":3.39,"h":3.73,"l":3.39,"c":3.73,"v":1500},{"d":"2000-10-30","o":3.69,"h":3.69,"l":3.31,"c":3.31,"v":3500},{"d":"2000-10-31","o":3.38,"h":3.75,"l":3.25,"c":3.75,"v":64200},{"d":"2000-11-01","o":3.81,"h":3.81,"l":3.62,"c":3.62,"v":4500},{"d":"2000-11-02","o":3.56,"h":3.75,"l":3.44,"c":3.5,"v":17700},{"d":"2000-11-03","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":7300},{"d":"2000-11-06","o":3.44,"h":3.62,"l":3.38,"c":3.62,"v":12000},{"d":"2000-11-07","o":3.56,"h":3.62,"l":3.44,"c":3.44,"v":8800},{"d":"2000-11-08","o":3.44,"h":3.62,"l":3.38,"c":3.62,"v":6300},{"d":"2000-11-09","o":3.38,"h":3.5,"l":3.06,"c":3.5,"v":43400},{"d":"2000-11-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"2000-11-13","o":3.12,"h":3.56,"l":3.12,"c":3.38,"v":25600},{"d":"2000-11-14","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":10100},{"d":"2000-11-15","o":3.36,"h":3.36,"l":3.19,"c":3.19,"v":4100},{"d":"2000-11-16","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2400},{"d":"2000-11-17","o":3.12,"h":3.12,"l":2.88,"c":3,"v":26300},{"d":"2000-11-20","o":2.94,"h":2.94,"l":2.62,"c":2.62,"v":5300},{"d":"2000-11-21","o":2.7,"h":2.7,"l":2.5,"c":2.56,"v":12900},{"d":"2000-11-22","o":2.52,"h":2.52,"l":2.38,"c":2.5,"v":4600},{"d":"2000-11-24","o":2.5,"h":2.69,"l":2.5,"c":2.5,"v":500},{"d":"2000-11-27","o":2.67,"h":3,"l":2.67,"c":3,"v":10400},{"d":"2000-11-28","o":2.75,"h":2.88,"l":2.5,"c":2.88,"v":8200},{"d":"2000-11-29","o":2.75,"h":2.94,"l":2.62,"c":2.94,"v":13600},{"d":"2000-11-30","o":2.75,"h":2.94,"l":2.5,"c":2.75,"v":4500},{"d":"2000-12-01","o":2.5,"h":2.88,"l":2.5,"c":2.88,"v":900},{"d":"2000-12-04","o":2.5,"h":2.88,"l":2.5,"c":2.88,"v":2000},{"d":"2000-12-05","o":2.56,"h":2.62,"l":2.28,"c":2.5,"v":108000},{"d":"2000-12-06","o":2.28,"h":2.5,"l":2.03,"c":2.5,"v":33200},{"d":"2000-12-07","o":2.03,"h":2.25,"l":2.03,"c":2.25,"v":6900},{"d":"2000-12-08","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":3000},{"d":"2000-12-11","o":2.12,"h":2.31,"l":2,"c":2.12,"v":4900},{"d":"2000-12-12","o":2.31,"h":2.38,"l":2.28,"c":2.38,"v":7000},{"d":"2000-12-13","o":2.3,"h":2.3,"l":2.12,"c":2.25,"v":14100},{"d":"2000-12-14","o":2.06,"h":2.22,"l":2,"c":2.06,"v":54000},{"d":"2000-12-15","o":2,"h":2.19,"l":2,"c":2,"v":34400},{"d":"2000-12-18","o":2.06,"h":2.06,"l":2,"c":2,"v":36700},{"d":"2000-12-19","o":2.06,"h":2.12,"l":2,"c":2.06,"v":22300},{"d":"2000-12-20","o":1.94,"h":2,"l":1.75,"c":2,"v":31800},{"d":"2000-12-21","o":1.94,"h":2,"l":1.94,"c":2,"v":14600},{"d":"2000-12-22","o":2,"h":2.12,"l":2,"c":2.09,"v":12800},{"d":"2000-12-26","o":2.11,"h":2.11,"l":1.66,"c":1.94,"v":15700},{"d":"2000-12-27","o":2.12,"h":2.38,"l":2,"c":2.19,"v":29300},{"d":"2000-12-28","o":2.19,"h":2.56,"l":2,"c":2.12,"v":45500},{"d":"2000-12-29","o":2,"h":3.81,"l":1.75,"c":2.5,"v":47500},{"d":"2001-01-02","o":2.12,"h":2.62,"l":2.12,"c":2.62,"v":11600},{"d":"2001-01-03","o":2.66,"h":2.75,"l":2.66,"c":2.75,"v":2800},{"d":"2001-01-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2001-01-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2001-01-08","o":2.12,"h":2.31,"l":2,"c":2.31,"v":105900},{"d":"2001-01-09","o":2.36,"h":2.36,"l":2.12,"c":2.12,"v":4500},{"d":"2001-01-10","o":2.44,"h":2.69,"l":2.25,"c":2.55,"v":93400},{"d":"2001-01-11","o":2.56,"h":2.75,"l":2.56,"c":2.62,"v":21900},{"d":"2001-01-12","o":2.75,"h":2.88,"l":2.69,"c":2.81,"v":30600},{"d":"2001-01-16","o":2.75,"h":2.88,"l":2.69,"c":2.69,"v":7800},{"d":"2001-01-17","o":2.75,"h":2.78,"l":2.75,"c":2.75,"v":22100},{"d":"2001-01-18","o":2.7,"h":2.7,"l":2.53,"c":2.69,"v":4100},{"d":"2001-01-19","o":2.75,"h":2.94,"l":2.75,"c":2.75,"v":15100},{"d":"2001-01-22","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":500},{"d":"2001-01-23","o":2.75,"h":2.81,"l":2.69,"c":2.75,"v":9700},{"d":"2001-01-24","o":2.75,"h":3.31,"l":2.75,"c":3.31,"v":43700},{"d":"2001-01-25","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":800},{"d":"2001-01-26","o":3.38,"h":3.38,"l":3,"c":3.38,"v":39900},{"d":"2001-01-29","o":3.48,"h":3.48,"l":3.25,"c":3.25,"v":600},{"d":"2001-01-30","o":3.48,"h":4.06,"l":3.44,"c":4.06,"v":13800},{"d":"2001-01-31","o":4,"h":4.5,"l":3.5,"c":4.12,"v":21300},{"d":"2001-02-01","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":1200},{"d":"2001-02-02","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2100},{"d":"2001-02-05","o":4.5,"h":4.62,"l":4.25,"c":4.25,"v":5100},{"d":"2001-02-06","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":3800},{"d":"2001-02-07","o":4,"h":4,"l":3.75,"c":3.75,"v":10200},{"d":"2001-02-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2001-02-09","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":1200},{"d":"2001-02-12","o":3.77,"h":4.11,"l":3.77,"c":4.11,"v":600},{"d":"2001-02-13","o":3.75,"h":4,"l":3.75,"c":4,"v":2200},{"d":"2001-02-14","o":4,"h":4.25,"l":4,"c":4.25,"v":7100},{"d":"2001-02-15","o":4.25,"h":4.62,"l":4.25,"c":4.38,"v":6800},{"d":"2001-02-16","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":4000},{"d":"2001-02-20","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":2200},{"d":"2001-02-21","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":10300},{"d":"2001-02-22","o":4.06,"h":4.06,"l":4,"c":4.03,"v":12300},{"d":"2001-02-23","o":4.06,"h":4.12,"l":4.06,"c":4.11,"v":10600},{"d":"2001-02-26","o":4.03,"h":4.03,"l":3.94,"c":4,"v":19300},{"d":"2001-02-27","o":4.03,"h":4.31,"l":4.03,"c":4.12,"v":23600},{"d":"2001-02-28","o":4.12,"h":4.75,"l":4.12,"c":4.73,"v":14400},{"d":"2001-03-01","o":4.25,"h":4.88,"l":4.25,"c":4.88,"v":4200},{"d":"2001-03-02","o":4.88,"h":5,"l":4.62,"c":4.62,"v":4600},{"d":"2001-03-05","o":4.62,"h":4.62,"l":4.12,"c":4.25,"v":8300},{"d":"2001-03-06","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":200},{"d":"2001-03-07","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":600},{"d":"2001-03-08","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":3500},{"d":"2001-03-09","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":600},{"d":"2001-03-12","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":8600},{"d":"2001-03-13","o":4.12,"h":4.23,"l":4.12,"c":4.23,"v":2400},{"d":"2001-03-14","o":4,"h":4.5,"l":4,"c":4.5,"v":5300},{"d":"2001-03-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2001-03-16","o":4.31,"h":4.5,"l":4.31,"c":4.44,"v":10100},{"d":"2001-03-19","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":2700},{"d":"2001-03-20","o":4.19,"h":4.19,"l":4,"c":4.09,"v":1300},{"d":"2001-03-21","o":3.75,"h":3.81,"l":3.5,"c":3.62,"v":4300},{"d":"2001-03-22","o":3.86,"h":3.86,"l":3.5,"c":3.5,"v":3900},{"d":"2001-03-23","o":3.86,"h":3.86,"l":3.38,"c":3.44,"v":4500},{"d":"2001-03-26","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":1300},{"d":"2001-03-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2500},{"d":"2001-03-28","o":3.5,"h":3.62,"l":3.47,"c":3.62,"v":4100},{"d":"2001-03-29","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"2001-03-30","o":3.5,"h":3.88,"l":3.38,"c":3.88,"v":5500},{"d":"2001-04-02","o":3.64,"h":3.64,"l":3.38,"c":3.38,"v":6900},{"d":"2001-04-03","o":4,"h":4,"l":4,"c":4,"v":2500},{"d":"2001-04-04","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-04-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":100},{"d":"2001-04-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2001-04-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"2001-04-10","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2001-04-11","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":700},{"d":"2001-04-12","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2001-04-16","o":3.6,"h":4,"l":3.4,"c":4,"v":6600},{"d":"2001-04-17","o":4,"h":4,"l":3.5,"c":3.95,"v":4300},{"d":"2001-04-18","o":3.55,"h":3.75,"l":3.5,"c":3.75,"v":3700},{"d":"2001-04-19","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":2100},{"d":"2001-04-20","o":3.9,"h":4,"l":3.9,"c":3.99,"v":7600},{"d":"2001-04-23","o":3.99,"h":3.99,"l":3.99,"c":3.99,"v":0},{"d":"2001-04-24","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"2001-04-25","o":3.95,"h":4,"l":3.9,"c":3.95,"v":11800},{"d":"2001-04-26","o":4,"h":4.05,"l":3.9,"c":4.03,"v":12500},{"d":"2001-04-27","o":4.04,"h":4.14,"l":4.04,"c":4.14,"v":9400},{"d":"2001-04-30","o":4.22,"h":4.75,"l":4.22,"c":4.55,"v":8900},{"d":"2001-05-01","o":4.55,"h":5,"l":4.55,"c":4.9,"v":12700},{"d":"2001-05-02","o":4.9,"h":5.07,"l":4.9,"c":5.02,"v":14100},{"d":"2001-05-03","o":5.02,"h":5.2,"l":5.02,"c":5.18,"v":12800},{"d":"2001-05-04","o":5.13,"h":5.3,"l":5.1,"c":5.25,"v":21600},{"d":"2001-05-07","o":5.3,"h":5.75,"l":5.3,"c":5.75,"v":26000},{"d":"2001-05-08","o":5.35,"h":5.5,"l":5.35,"c":5.4,"v":6100},{"d":"2001-05-09","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":5000},{"d":"2001-05-10","o":5.99,"h":6,"l":5.9,"c":6,"v":24900},{"d":"2001-05-11","o":5.9,"h":5.9,"l":5.7,"c":5.7,"v":4000},{"d":"2001-05-14","o":5.7,"h":5.7,"l":5.3,"c":5.3,"v":23500},{"d":"2001-05-15","o":5.29,"h":5.29,"l":5.1,"c":5.14,"v":5800},{"d":"2001-05-16","o":5.14,"h":5.34,"l":5.11,"c":5.11,"v":25400},{"d":"2001-05-17","o":5.14,"h":5.14,"l":5.11,"c":5.13,"v":25800},{"d":"2001-05-18","o":5.11,"h":5.11,"l":5.05,"c":5.05,"v":10100},{"d":"2001-05-21","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":100},{"d":"2001-05-22","o":5.06,"h":5.25,"l":5.06,"c":5.25,"v":1300},{"d":"2001-05-23","o":5.35,"h":5.35,"l":5.25,"c":5.25,"v":2300},{"d":"2001-05-24","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":1000},{"d":"2001-05-25","o":5.43,"h":5.87,"l":5.43,"c":5.68,"v":13300},{"d":"2001-05-29","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":400},{"d":"2001-05-30","o":5.67,"h":5.75,"l":5.67,"c":5.75,"v":7200},{"d":"2001-05-31","o":6.1,"h":6.45,"l":6,"c":6.23,"v":50500},{"d":"2001-06-01","o":6.11,"h":6.7,"l":6.1,"c":6.7,"v":88900},{"d":"2001-06-04","o":6.65,"h":6.65,"l":6.24,"c":6.35,"v":9400},{"d":"2001-06-05","o":6.25,"h":6.35,"l":6.25,"c":6.35,"v":4900},{"d":"2001-06-06","o":6.25,"h":6.45,"l":6.15,"c":6.4,"v":27400},{"d":"2001-06-07","o":6.39,"h":6.39,"l":6.33,"c":6.37,"v":2500},{"d":"2001-06-08","o":6.33,"h":6.33,"l":6.32,"c":6.32,"v":500},{"d":"2001-06-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"2001-06-12","o":6.25,"h":6.25,"l":6.09,"c":6.09,"v":3400},{"d":"2001-06-13","o":6.09,"h":6.09,"l":5.69,"c":5.75,"v":9700},{"d":"2001-06-14","o":5.75,"h":5.75,"l":5.6,"c":5.6,"v":1800},{"d":"2001-06-15","o":5.73,"h":5.73,"l":5.6,"c":5.6,"v":1600},{"d":"2001-06-18","o":5.69,"h":5.75,"l":5.6,"c":5.6,"v":6200},{"d":"2001-06-19","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2001-06-20","o":5.6,"h":5.75,"l":5.6,"c":5.7,"v":16700},{"d":"2001-06-21","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2500},{"d":"2001-06-22","o":5.74,"h":5.74,"l":5.61,"c":5.61,"v":2100},{"d":"2001-06-25","o":5.61,"h":5.61,"l":5.61,"c":5.61,"v":0},{"d":"2001-06-26","o":5.69,"h":5.69,"l":5.61,"c":5.61,"v":1500},{"d":"2001-06-27","o":5.61,"h":5.64,"l":5.61,"c":5.64,"v":2900},{"d":"2001-06-28","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":100},{"d":"2001-06-29","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":0},{"d":"2001-07-02","o":5.61,"h":5.61,"l":5.61,"c":5.61,"v":100},{"d":"2001-07-03","o":5.75,"h":5.75,"l":5.65,"c":5.65,"v":5100},{"d":"2001-07-05","o":5.65,"h":5.9,"l":5.65,"c":5.85,"v":13200},{"d":"2001-07-06","o":5.9,"h":5.9,"l":5.85,"c":5.85,"v":3900},{"d":"2001-07-09","o":5.9,"h":6,"l":5.9,"c":6,"v":13900},{"d":"2001-07-10","o":6,"h":6,"l":5.88,"c":5.9,"v":13400},{"d":"2001-07-11","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":2500},{"d":"2001-07-12","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":5000},{"d":"2001-07-13","o":5.86,"h":5.9,"l":5.85,"c":5.9,"v":13300},{"d":"2001-07-16","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":2300},{"d":"2001-07-17","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":1000},{"d":"2001-07-18","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":9900},{"d":"2001-07-19","o":5.89,"h":5.9,"l":5.85,"c":5.9,"v":4500},{"d":"2001-07-20","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":1000},{"d":"2001-07-23","o":6,"h":6,"l":5.85,"c":5.85,"v":5700},{"d":"2001-07-24","o":5.98,"h":5.99,"l":5.9,"c":5.95,"v":8000},{"d":"2001-07-25","o":5.7,"h":5.95,"l":5.6,"c":5.6,"v":19300},{"d":"2001-07-26","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":600},{"d":"2001-07-27","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2001-07-30","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2001-07-31","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2001-08-01","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2001-08-02","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1000},{"d":"2001-08-03","o":5.6,"h":5.6,"l":5.5,"c":5.51,"v":12500},{"d":"2001-08-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":700},{"d":"2001-08-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"2001-08-08","o":5.45,"h":5.45,"l":5.12,"c":5.12,"v":1600},{"d":"2001-08-09","o":5.1,"h":5.1,"l":5.07,"c":5.1,"v":2100},{"d":"2001-08-10","o":5.1,"h":5.2,"l":5.1,"c":5.1,"v":1300},{"d":"2001-08-13","o":5.1,"h":5.1,"l":5.05,"c":5.05,"v":600},{"d":"2001-08-14","o":5,"h":5,"l":4.85,"c":4.85,"v":7100},{"d":"2001-08-15","o":4.75,"h":4.76,"l":4.7,"c":4.7,"v":8300},{"d":"2001-08-16","o":4.66,"h":4.66,"l":4,"c":4.25,"v":12200},{"d":"2001-08-17","o":4.06,"h":4.25,"l":4.01,"c":4.25,"v":10700},{"d":"2001-08-20","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":800},{"d":"2001-08-21","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2001-08-22","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2001-08-23","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2001-08-24","o":4.25,"h":4.25,"l":4.15,"c":4.15,"v":400},{"d":"2001-08-27","o":4.1,"h":4.1,"l":4.01,"c":4.01,"v":4700},{"d":"2001-08-28","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2001-08-29","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2001-08-30","o":4.15,"h":4.15,"l":3.7,"c":4,"v":7400},{"d":"2001-08-31","o":3.8,"h":5.2,"l":3.8,"c":5.2,"v":17100},{"d":"2001-09-04","o":5.14,"h":5.14,"l":4.55,"c":4.55,"v":3500},{"d":"2001-09-05","o":4.8,"h":5.01,"l":4.8,"c":4.93,"v":9800},{"d":"2001-09-06","o":4.85,"h":4.85,"l":4.8,"c":4.8,"v":2000},{"d":"2001-09-07","o":4.85,"h":5,"l":4.85,"c":5,"v":6900},{"d":"2001-09-10","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":500},{"d":"2001-09-17","o":5,"h":5,"l":4.95,"c":4.95,"v":5700},{"d":"2001-09-18","o":4.82,"h":4.9,"l":4.82,"c":4.9,"v":6000},{"d":"2001-09-19","o":4.9,"h":4.95,"l":4.7,"c":4.7,"v":13100},{"d":"2001-09-20","o":4.71,"h":4.71,"l":4.52,"c":4.53,"v":8300},{"d":"2001-09-21","o":4.53,"h":4.53,"l":4.35,"c":4.35,"v":4400},{"d":"2001-09-24","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":1100},{"d":"2001-09-25","o":4.1,"h":4.15,"l":3.95,"c":4.15,"v":2700},{"d":"2001-09-26","o":4.01,"h":4.11,"l":3.9,"c":3.9,"v":2500},{"d":"2001-09-27","o":3.97,"h":4.05,"l":3.8,"c":4.05,"v":8300},{"d":"2001-09-28","o":4.11,"h":4.75,"l":4.05,"c":4.49,"v":22700},{"d":"2001-10-01","o":4.5,"h":4.51,"l":4.45,"c":4.45,"v":21600},{"d":"2001-10-02","o":4.6,"h":5.2,"l":4.55,"c":5.2,"v":21500},{"d":"2001-10-03","o":5.03,"h":5.21,"l":4.75,"c":5.21,"v":20200},{"d":"2001-10-04","o":5.1,"h":5.34,"l":5.1,"c":5.34,"v":23000},{"d":"2001-10-05","o":5.27,"h":5.3,"l":5.1,"c":5.3,"v":3800},{"d":"2001-10-08","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2001-10-09","o":5.2,"h":5.34,"l":5.2,"c":5.34,"v":3900},{"d":"2001-10-10","o":5.3,"h":5.3,"l":5.01,"c":5.25,"v":1700},{"d":"2001-10-11","o":5.32,"h":5.36,"l":5.2,"c":5.27,"v":13800},{"d":"2001-10-12","o":5.1,"h":5.6,"l":5.1,"c":5.6,"v":29300},{"d":"2001-10-15","o":5.65,"h":5.88,"l":5.4,"c":5.88,"v":29300},{"d":"2001-10-16","o":5.9,"h":6.25,"l":5.8,"c":6.23,"v":54500},{"d":"2001-10-17","o":6.25,"h":6.25,"l":6.1,"c":6.2,"v":10700},{"d":"2001-10-18","o":6.23,"h":6.25,"l":6.2,"c":6.2,"v":12000},{"d":"2001-10-19","o":6.11,"h":6.25,"l":6.11,"c":6.23,"v":3800},{"d":"2001-10-22","o":6.4,"h":7.12,"l":6.39,"c":7,"v":232600},{"d":"2001-10-23","o":7.05,"h":7.05,"l":6.35,"c":6.49,"v":35300},{"d":"2001-10-24","o":6.49,"h":7.05,"l":6.26,"c":7,"v":43500},{"d":"2001-10-25","o":6.73,"h":7.15,"l":6.73,"c":7.05,"v":56500},{"d":"2001-10-26","o":6.55,"h":7.2,"l":6.54,"c":6.94,"v":31100},{"d":"2001-10-29","o":7,"h":7,"l":6.45,"c":6.5,"v":16800},{"d":"2001-10-30","o":6.51,"h":6.51,"l":4.97,"c":5.24,"v":56500},{"d":"2001-10-31","o":5.45,"h":6.5,"l":5.15,"c":6.4,"v":58600},{"d":"2001-11-01","o":6.59,"h":6.6,"l":5.45,"c":5.67,"v":38000},{"d":"2001-11-02","o":6,"h":6.5,"l":5.3,"c":5.9,"v":21800},{"d":"2001-11-05","o":6.5,"h":6.5,"l":6,"c":6,"v":1000},{"d":"2001-11-06","o":6,"h":6,"l":5.5,"c":5.5,"v":12800},{"d":"2001-11-07","o":5.5,"h":6.25,"l":5.5,"c":6.25,"v":7500},{"d":"2001-11-08","o":6.25,"h":6.75,"l":6.25,"c":6.5,"v":10200},{"d":"2001-11-09","o":6.5,"h":6.5,"l":6.4,"c":6.5,"v":3600},{"d":"2001-11-12","o":6.37,"h":7.1,"l":6.25,"c":6.25,"v":40600},{"d":"2001-11-13","o":6.75,"h":7.2,"l":6.3,"c":7,"v":14200},{"d":"2001-11-14","o":7.14,"h":7.4,"l":6.11,"c":7.25,"v":135100},{"d":"2001-11-15","o":7.28,"h":7.95,"l":7.2,"c":7.5,"v":94800},{"d":"2001-11-16","o":7.74,"h":8.19,"l":6.8,"c":7.4,"v":62900},{"d":"2001-11-19","o":7.6,"h":7.6,"l":7.2,"c":7.44,"v":7600},{"d":"2001-11-20","o":7.45,"h":8.1,"l":7.25,"c":8.1,"v":37100},{"d":"2001-11-21","o":8.09,"h":8.25,"l":8,"c":8.25,"v":24500},{"d":"2001-11-23","o":8.33,"h":8.33,"l":7.99,"c":7.99,"v":17900},{"d":"2001-11-26","o":7.85,"h":7.9,"l":7.5,"c":7.56,"v":9900},{"d":"2001-11-27","o":7.5,"h":7.51,"l":6.32,"c":6.68,"v":83100},{"d":"2001-11-28","o":6.3,"h":6.6,"l":6.3,"c":6.49,"v":17200},{"d":"2001-11-29","o":6.36,"h":6.85,"l":6.25,"c":6.75,"v":9300},{"d":"2001-11-30","o":6.7,"h":6.78,"l":6.25,"c":6.78,"v":11300},{"d":"2001-12-03","o":6.82,"h":6.82,"l":6.27,"c":6.65,"v":5300},{"d":"2001-12-04","o":6.65,"h":7.4,"l":6.65,"c":7.4,"v":20900},{"d":"2001-12-05","o":7.4,"h":7.4,"l":7.15,"c":7.29,"v":18300},{"d":"2001-12-06","o":7.25,"h":7.25,"l":7.15,"c":7.15,"v":10600},{"d":"2001-12-07","o":7.15,"h":7.15,"l":6.27,"c":6.4,"v":17200},{"d":"2001-12-10","o":6.63,"h":6.63,"l":6.1,"c":6.11,"v":18800},{"d":"2001-12-11","o":6.35,"h":6.75,"l":6.05,"c":6.36,"v":90600},{"d":"2001-12-12","o":6.36,"h":7.6,"l":6.36,"c":7.6,"v":32200},{"d":"2001-12-13","o":9.01,"h":9.41,"l":8.5,"c":9.18,"v":518400},{"d":"2001-12-14","o":9.35,"h":9.84,"l":9.26,"c":9.7,"v":247000},{"d":"2001-12-17","o":9.82,"h":9.95,"l":9,"c":9.11,"v":125300},{"d":"2001-12-18","o":9.01,"h":9.2,"l":8.75,"c":9.05,"v":65600},{"d":"2001-12-19","o":9,"h":10.45,"l":8.31,"c":10,"v":104900},{"d":"2001-12-20","o":10.49,"h":10.49,"l":9.77,"c":9.98,"v":50100},{"d":"2001-12-21","o":9.78,"h":10.2,"l":9.76,"c":10.2,"v":23600},{"d":"2001-12-24","o":10.2,"h":10.41,"l":10.15,"c":10.34,"v":13800},{"d":"2001-12-26","o":10.33,"h":10.44,"l":9.99,"c":10.12,"v":13100},{"d":"2001-12-27","o":10,"h":10.85,"l":9.62,"c":10.17,"v":48900},{"d":"2001-12-28","o":10.13,"h":10.35,"l":10.01,"c":10.15,"v":18600},{"d":"2001-12-31","o":10.01,"h":10.7,"l":9.99,"c":10.59,"v":38100},{"d":"2002-01-02","o":10,"h":10.36,"l":10,"c":10.25,"v":25700},{"d":"2002-01-03","o":10.2,"h":10.5,"l":9.99,"c":10.15,"v":51100},{"d":"2002-01-04","o":10.01,"h":10.01,"l":9,"c":9.9,"v":127600},{"d":"2002-01-07","o":9.5,"h":9.89,"l":9.5,"c":9.5,"v":9400},{"d":"2002-01-08","o":9.51,"h":9.55,"l":9.11,"c":9.55,"v":93700},{"d":"2002-01-09","o":9.59,"h":10.75,"l":9.45,"c":10.21,"v":194700},{"d":"2002-01-10","o":10.51,"h":10.65,"l":10.21,"c":10.45,"v":252800},{"d":"2002-01-11","o":10.54,"h":11.1,"l":9.9,"c":10.14,"v":171400},{"d":"2002-01-14","o":9.97,"h":9.97,"l":8.75,"c":9,"v":284300},{"d":"2002-01-15","o":9.14,"h":9.14,"l":8.81,"c":8.96,"v":40300},{"d":"2002-01-16","o":8.8,"h":9.35,"l":8.6,"c":9.09,"v":161400},{"d":"2002-01-17","o":9.4,"h":9.5,"l":9.36,"c":9.48,"v":17300},{"d":"2002-01-18","o":9.25,"h":9.7,"l":9.25,"c":9.58,"v":34600},{"d":"2002-01-22","o":9.36,"h":9.7,"l":9.3,"c":9.3,"v":7800},{"d":"2002-01-23","o":9.3,"h":9.95,"l":9.3,"c":9.55,"v":32300},{"d":"2002-01-24","o":9.69,"h":9.95,"l":9.69,"c":9.77,"v":15200},{"d":"2002-01-25","o":9.79,"h":10,"l":9.4,"c":9.51,"v":48200},{"d":"2002-01-28","o":9.6,"h":9.69,"l":9.55,"c":9.69,"v":20000},{"d":"2002-01-29","o":9.7,"h":9.7,"l":9.4,"c":9.49,"v":14800},{"d":"2002-01-30","o":9.31,"h":9.35,"l":9.1,"c":9.3,"v":4400},{"d":"2002-01-31","o":9.2,"h":10.35,"l":9.2,"c":10.1,"v":91700},{"d":"2002-02-01","o":9.9,"h":10.25,"l":9.85,"c":9.9,"v":19000},{"d":"2002-02-04","o":9.99,"h":9.99,"l":9.65,"c":9.65,"v":12200},{"d":"2002-02-05","o":9.65,"h":9.65,"l":9.15,"c":9.35,"v":14300},{"d":"2002-02-06","o":9.19,"h":9.75,"l":9,"c":9.14,"v":23100},{"d":"2002-02-07","o":9.01,"h":9.04,"l":8.4,"c":8.4,"v":70200},{"d":"2002-02-08","o":8,"h":8.2,"l":7.5,"c":7.95,"v":54000},{"d":"2002-02-11","o":7.85,"h":8.2,"l":7.85,"c":7.9,"v":6200},{"d":"2002-02-12","o":7.81,"h":7.82,"l":6.95,"c":7.4,"v":59100},{"d":"2002-02-13","o":7.3,"h":7.3,"l":6.65,"c":7.25,"v":56400},{"d":"2002-02-14","o":7.25,"h":7.65,"l":6.85,"c":7.5,"v":38700},{"d":"2002-02-15","o":7.5,"h":7.55,"l":6.8,"c":6.91,"v":158100},{"d":"2002-02-19","o":6.79,"h":7,"l":6.75,"c":6.75,"v":22800},{"d":"2002-02-20","o":7,"h":7,"l":6.94,"c":6.94,"v":1300},{"d":"2002-02-21","o":7,"h":8.1,"l":7,"c":7.7,"v":32700},{"d":"2002-02-22","o":7.8,"h":9.19,"l":7.8,"c":8.3,"v":215200},{"d":"2002-02-25","o":8.55,"h":9,"l":8.05,"c":9,"v":40500},{"d":"2002-02-26","o":9.1,"h":9.2,"l":8.95,"c":9.08,"v":23200},{"d":"2002-02-27","o":9.25,"h":9.9,"l":9.25,"c":9.26,"v":58500},{"d":"2002-02-28","o":9.44,"h":10,"l":9.41,"c":9.8,"v":33100},{"d":"2002-03-01","o":9.8,"h":9.8,"l":9.55,"c":9.69,"v":49800},{"d":"2002-03-04","o":9.59,"h":9.99,"l":9.58,"c":9.9,"v":23900},{"d":"2002-03-05","o":9.85,"h":9.93,"l":9.71,"c":9.71,"v":5200},{"d":"2002-03-06","o":9.83,"h":10.05,"l":9.83,"c":9.85,"v":56500},{"d":"2002-03-07","o":9.8,"h":9.92,"l":9.8,"c":9.8,"v":2500},{"d":"2002-03-08","o":9.8,"h":9.8,"l":9.3,"c":9.3,"v":23200},{"d":"2002-03-11","o":9.3,"h":9.4,"l":9.2,"c":9.3,"v":4400},{"d":"2002-03-12","o":9.3,"h":9.45,"l":9.22,"c":9.22,"v":2500},{"d":"2002-03-13","o":9.2,"h":9.25,"l":9.19,"c":9.19,"v":1900},{"d":"2002-03-14","o":9.2,"h":9.43,"l":9.19,"c":9.3,"v":54000},{"d":"2002-03-15","o":9.21,"h":9.3,"l":9.19,"c":9.19,"v":19400},{"d":"2002-03-18","o":9.17,"h":9.2,"l":8.99,"c":8.99,"v":3000},{"d":"2002-03-19","o":9,"h":9.22,"l":8.97,"c":9.15,"v":52300},{"d":"2002-03-20","o":9.17,"h":9.17,"l":8.98,"c":9,"v":8800},{"d":"2002-03-21","o":9,"h":9,"l":8.95,"c":8.95,"v":2300},{"d":"2002-03-22","o":8.83,"h":8.83,"l":8.67,"c":8.75,"v":22900},{"d":"2002-03-25","o":8.65,"h":8.65,"l":8.3,"c":8.3,"v":3600},{"d":"2002-03-26","o":8.38,"h":8.45,"l":8.2,"c":8.22,"v":4900},{"d":"2002-03-27","o":8.15,"h":8.5,"l":8.12,"c":8.5,"v":7500},{"d":"2002-03-28","o":9.1,"h":9.11,"l":8.07,"c":8.19,"v":130200},{"d":"2002-04-01","o":8.18,"h":8.3,"l":7.51,"c":7.64,"v":22600},{"d":"2002-04-02","o":7.6,"h":8.15,"l":7.6,"c":7.78,"v":128500},{"d":"2002-04-03","o":7.63,"h":7.75,"l":7.54,"c":7.73,"v":5100},{"d":"2002-04-04","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":200},{"d":"2002-04-05","o":7.72,"h":7.72,"l":7.63,"c":7.63,"v":600},{"d":"2002-04-08","o":7.72,"h":7.73,"l":7.52,"c":7.6,"v":5200},{"d":"2002-04-09","o":7.53,"h":7.53,"l":7.5,"c":7.5,"v":4000},{"d":"2002-04-10","o":7.4,"h":7.4,"l":6.78,"c":6.9,"v":8500},{"d":"2002-04-11","o":6.95,"h":6.95,"l":6.24,"c":6.82,"v":13700},{"d":"2002-04-12","o":6.82,"h":7.26,"l":6.82,"c":6.99,"v":17800},{"d":"2002-04-15","o":6.92,"h":7.1,"l":5.9,"c":6.24,"v":57800},{"d":"2002-04-16","o":6.2,"h":6.34,"l":6,"c":6.25,"v":23100},{"d":"2002-04-17","o":6.21,"h":6.33,"l":6.15,"c":6.2,"v":8200},{"d":"2002-04-18","o":6.2,"h":7,"l":6.2,"c":6.72,"v":13000},{"d":"2002-04-19","o":7.05,"h":7.2,"l":6.72,"c":6.9,"v":29700},{"d":"2002-04-22","o":6.88,"h":7.1,"l":6.48,"c":6.7,"v":25000},{"d":"2002-04-23","o":6.52,"h":6.9,"l":6.26,"c":6.78,"v":29200},{"d":"2002-04-24","o":7.07,"h":7.52,"l":6.87,"c":7.21,"v":55500},{"d":"2002-04-25","o":7.21,"h":7.29,"l":6.85,"c":6.91,"v":26600},{"d":"2002-04-26","o":6.92,"h":6.95,"l":6.55,"c":6.75,"v":25800},{"d":"2002-04-29","o":6.84,"h":6.9,"l":6.55,"c":6.56,"v":33400},{"d":"2002-04-30","o":6.6,"h":7,"l":6.5,"c":7,"v":30600},{"d":"2002-05-01","o":7,"h":7,"l":6.55,"c":6.7,"v":17000},{"d":"2002-05-02","o":6.73,"h":6.73,"l":6.55,"c":6.55,"v":13700},{"d":"2002-05-03","o":6.51,"h":6.51,"l":6.41,"c":6.41,"v":6600},{"d":"2002-05-06","o":6.5,"h":6.5,"l":6.06,"c":6.08,"v":14200},{"d":"2002-05-07","o":6.05,"h":6.15,"l":5.86,"c":5.86,"v":36000},{"d":"2002-05-08","o":6,"h":6,"l":5.73,"c":5.73,"v":4800},{"d":"2002-05-09","o":5.84,"h":5.84,"l":5.75,"c":5.76,"v":400},{"d":"2002-05-10","o":5.76,"h":5.85,"l":5.61,"c":5.61,"v":6000},{"d":"2002-05-13","o":5.79,"h":5.79,"l":5.15,"c":5.4,"v":22100},{"d":"2002-05-14","o":5.24,"h":5.43,"l":4.93,"c":5,"v":40600},{"d":"2002-05-15","o":4.99,"h":5,"l":4.4,"c":4.5,"v":70400},{"d":"2002-05-16","o":4.4,"h":4.9,"l":4.28,"c":4.73,"v":116800},{"d":"2002-05-17","o":4.87,"h":5.3,"l":4.8,"c":5.05,"v":34500},{"d":"2002-05-20","o":5.15,"h":5.2,"l":4.88,"c":5,"v":23500},{"d":"2002-05-21","o":4.95,"h":5.05,"l":4.7,"c":4.7,"v":41300},{"d":"2002-05-22","o":4.7,"h":4.75,"l":4.53,"c":4.54,"v":17300},{"d":"2002-05-23","o":4.55,"h":4.6,"l":4.45,"c":4.5,"v":34800},{"d":"2002-05-24","o":4.35,"h":4.46,"l":4.35,"c":4.44,"v":19000},{"d":"2002-05-28","o":4.35,"h":4.46,"l":4.1,"c":4.2,"v":20400},{"d":"2002-05-29","o":4.3,"h":4.3,"l":3.85,"c":4,"v":125500},{"d":"2002-05-30","o":3.92,"h":4,"l":3.56,"c":3.8,"v":30900},{"d":"2002-05-31","o":3.7,"h":4.15,"l":3.61,"c":4.05,"v":58700},{"d":"2002-06-03","o":4.03,"h":4.05,"l":3.77,"c":3.77,"v":6000},{"d":"2002-06-04","o":3.78,"h":3.8,"l":3.77,"c":3.8,"v":2200},{"d":"2002-06-05","o":3.74,"h":3.74,"l":3.3,"c":3.3,"v":27500},{"d":"2002-06-06","o":3.25,"h":3.39,"l":3.2,"c":3.2,"v":38100},{"d":"2002-06-07","o":3.25,"h":3.38,"l":3.02,"c":3.24,"v":44500},{"d":"2002-06-10","o":3.15,"h":3.19,"l":2.69,"c":3.1,"v":36000},{"d":"2002-06-11","o":3.05,"h":3.25,"l":3.02,"c":3.25,"v":20700},{"d":"2002-06-12","o":3.07,"h":3.25,"l":3.07,"c":3.22,"v":4300},{"d":"2002-06-13","o":3.5,"h":3.77,"l":3.4,"c":3.77,"v":70100},{"d":"2002-06-14","o":3.64,"h":3.68,"l":3.54,"c":3.55,"v":23500},{"d":"2002-06-17","o":3.66,"h":3.67,"l":3.57,"c":3.65,"v":9600},{"d":"2002-06-18","o":3.64,"h":3.64,"l":3.38,"c":3.44,"v":51000},{"d":"2002-06-19","o":3.37,"h":3.4,"l":3.31,"c":3.35,"v":25000},{"d":"2002-06-20","o":3.44,"h":3.5,"l":3.27,"c":3.37,"v":5600},{"d":"2002-06-21","o":3.35,"h":3.51,"l":3.3,"c":3.43,"v":35600},{"d":"2002-06-24","o":3.5,"h":3.55,"l":3.48,"c":3.49,"v":8100},{"d":"2002-06-25","o":3.54,"h":3.64,"l":3.4,"c":3.55,"v":9700},{"d":"2002-06-26","o":3.6,"h":3.6,"l":3.41,"c":3.5,"v":5100},{"d":"2002-06-27","o":3.59,"h":3.63,"l":3.5,"c":3.63,"v":10300},{"d":"2002-06-28","o":3.62,"h":3.89,"l":3.55,"c":3.89,"v":34300},{"d":"2002-07-01","o":3.88,"h":3.88,"l":3.7,"c":3.81,"v":11900},{"d":"2002-07-02","o":3.86,"h":3.86,"l":3.25,"c":3.72,"v":14200},{"d":"2002-07-03","o":3.46,"h":3.7,"l":3.4,"c":3.7,"v":16400},{"d":"2002-07-05","o":3.69,"h":3.7,"l":3.69,"c":3.7,"v":800},{"d":"2002-07-08","o":3.69,"h":3.69,"l":3.56,"c":3.56,"v":2800},{"d":"2002-07-09","o":3.57,"h":3.67,"l":3.57,"c":3.65,"v":7600},{"d":"2002-07-10","o":3.56,"h":3.57,"l":3.56,"c":3.56,"v":5300},{"d":"2002-07-11","o":3.56,"h":3.56,"l":3.25,"c":3.45,"v":6900},{"d":"2002-07-12","o":3.46,"h":3.75,"l":3.39,"c":3.75,"v":14400},{"d":"2002-07-15","o":3.77,"h":4.3,"l":3.71,"c":3.9,"v":47000},{"d":"2002-07-16","o":3.85,"h":4.05,"l":3.71,"c":4.05,"v":16600},{"d":"2002-07-17","o":4.31,"h":4.4,"l":3.9,"c":4.05,"v":30800},{"d":"2002-07-18","o":4.05,"h":4.05,"l":3.55,"c":4,"v":16200},{"d":"2002-07-19","o":3.75,"h":4,"l":3.75,"c":3.98,"v":8500},{"d":"2002-07-22","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":200},{"d":"2002-07-23","o":3.92,"h":3.93,"l":3.9,"c":3.9,"v":1500},{"d":"2002-07-24","o":3.8,"h":4.19,"l":3.77,"c":4.05,"v":30100},{"d":"2002-07-25","o":4.05,"h":4.25,"l":3.95,"c":4.2,"v":21200},{"d":"2002-07-26","o":4.1,"h":4.87,"l":4.1,"c":4.87,"v":18100},{"d":"2002-07-29","o":4.79,"h":5.05,"l":4.79,"c":5.05,"v":10400},{"d":"2002-07-30","o":5.05,"h":5.05,"l":4.56,"c":5.03,"v":9000},{"d":"2002-07-31","o":4.56,"h":6,"l":4.56,"c":6,"v":15500},{"d":"2002-08-01","o":5.89,"h":5.89,"l":5.43,"c":5.7,"v":7000},{"d":"2002-08-02","o":5.56,"h":5.82,"l":5.39,"c":5.39,"v":8100},{"d":"2002-08-05","o":5.4,"h":5.57,"l":5.4,"c":5.46,"v":14200},{"d":"2002-08-06","o":5.4,"h":5.45,"l":5,"c":5.15,"v":9800},{"d":"2002-08-07","o":4.97,"h":5.11,"l":4.62,"c":4.89,"v":4900},{"d":"2002-08-08","o":4.9,"h":4.95,"l":4.89,"c":4.89,"v":900},{"d":"2002-08-09","o":4.75,"h":4.95,"l":4.48,"c":4.95,"v":3100},{"d":"2002-08-12","o":5,"h":5,"l":4.66,"c":4.89,"v":2400},{"d":"2002-08-13","o":4.89,"h":5.09,"l":4.89,"c":5,"v":7900},{"d":"2002-08-14","o":5.1,"h":5.15,"l":5,"c":5,"v":7000},{"d":"2002-08-15","o":5,"h":5,"l":4.8,"c":5,"v":1600},{"d":"2002-08-16","o":5.04,"h":5.04,"l":4.8,"c":5,"v":1700},{"d":"2002-08-19","o":4.82,"h":5,"l":4.81,"c":4.81,"v":3200},{"d":"2002-08-20","o":4.91,"h":5.12,"l":4.91,"c":5.05,"v":20900},{"d":"2002-08-21","o":5.12,"h":5.12,"l":4.6,"c":4.67,"v":60400},{"d":"2002-08-22","o":4.85,"h":4.85,"l":4.57,"c":4.85,"v":5500},{"d":"2002-08-23","o":4.85,"h":4.85,"l":4.25,"c":4.47,"v":21800},{"d":"2002-08-26","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":0},{"d":"2002-08-27","o":4.47,"h":4.47,"l":3.89,"c":4.27,"v":20400},{"d":"2002-08-28","o":4.17,"h":4.28,"l":4.17,"c":4.28,"v":1100},{"d":"2002-08-29","o":4.29,"h":4.63,"l":4.22,"c":4.31,"v":15400},{"d":"2002-08-30","o":4.3,"h":4.76,"l":4.3,"c":4.73,"v":12900},{"d":"2002-09-03","o":4.76,"h":4.76,"l":4.65,"c":4.7,"v":1100},{"d":"2002-09-04","o":4.6,"h":4.6,"l":4.3,"c":4.54,"v":4100},{"d":"2002-09-05","o":4.55,"h":4.55,"l":4.3,"c":4.38,"v":20300},{"d":"2002-09-06","o":4.48,"h":4.48,"l":4.37,"c":4.37,"v":1700},{"d":"2002-09-09","o":4.33,"h":4.51,"l":4.33,"c":4.51,"v":1900},{"d":"2002-09-10","o":4.51,"h":4.51,"l":4.51,"c":4.51,"v":0},{"d":"2002-09-11","o":4.18,"h":4.5,"l":4.18,"c":4.5,"v":10600},{"d":"2002-09-12","o":4.32,"h":4.45,"l":4.32,"c":4.45,"v":2000},{"d":"2002-09-13","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":300},{"d":"2002-09-16","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"2002-09-17","o":4.51,"h":4.51,"l":4.48,"c":4.5,"v":4000},{"d":"2002-09-18","o":4.43,"h":4.43,"l":4.38,"c":4.38,"v":800},{"d":"2002-09-19","o":4.49,"h":4.6,"l":4.49,"c":4.55,"v":1500},{"d":"2002-09-20","o":4.55,"h":4.87,"l":4.55,"c":4.63,"v":900},{"d":"2002-09-23","o":4.88,"h":4.88,"l":4.55,"c":4.55,"v":3100},{"d":"2002-09-24","o":4.05,"h":4.49,"l":4.05,"c":4.49,"v":10300},{"d":"2002-09-25","o":4.39,"h":4.39,"l":3.9,"c":4.19,"v":15000},{"d":"2002-09-26","o":3.95,"h":4.19,"l":3.76,"c":4.1,"v":2700},{"d":"2002-09-27","o":4.19,"h":4.19,"l":4.15,"c":4.15,"v":200},{"d":"2002-09-30","o":4.08,"h":4.2,"l":4.08,"c":4.15,"v":2700},{"d":"2002-10-01","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":23300},{"d":"2002-10-02","o":4.14,"h":4.24,"l":4.13,"c":4.13,"v":4200},{"d":"2002-10-03","o":4.11,"h":4.11,"l":3.85,"c":3.98,"v":3800},{"d":"2002-10-04","o":3.91,"h":4.13,"l":3.71,"c":3.95,"v":9100},{"d":"2002-10-07","o":3.79,"h":3.83,"l":3.68,"c":3.83,"v":7100},{"d":"2002-10-08","o":3.84,"h":3.94,"l":3.63,"c":3.79,"v":6700},{"d":"2002-10-09","o":3.76,"h":3.76,"l":3.48,"c":3.73,"v":2300},{"d":"2002-10-10","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":200},{"d":"2002-10-11","o":3.75,"h":4,"l":3.73,"c":4,"v":8100},{"d":"2002-10-14","o":3.78,"h":4,"l":3.78,"c":4,"v":700},{"d":"2002-10-15","o":3.67,"h":3.9,"l":3.67,"c":3.86,"v":2000},{"d":"2002-10-16","o":3.99,"h":3.99,"l":3.84,"c":3.99,"v":500},{"d":"2002-10-17","o":4,"h":4.1,"l":4,"c":4.09,"v":8800},{"d":"2002-10-18","o":4.1,"h":4.1,"l":4,"c":4.05,"v":6900},{"d":"2002-10-21","o":3.93,"h":4.05,"l":3.93,"c":4.05,"v":1400},{"d":"2002-10-22","o":3.93,"h":4.05,"l":3.93,"c":4.05,"v":400},{"d":"2002-10-23","o":3.98,"h":4.04,"l":3.98,"c":4.04,"v":1300},{"d":"2002-10-24","o":4.1,"h":4.19,"l":4.1,"c":4.16,"v":4000},{"d":"2002-10-25","o":4.08,"h":4.29,"l":4.03,"c":4.03,"v":5500},{"d":"2002-10-28","o":4.24,"h":4.24,"l":4.13,"c":4.13,"v":600},{"d":"2002-10-29","o":3.96,"h":4.01,"l":3.65,"c":4.01,"v":7700},{"d":"2002-10-30","o":3.92,"h":4.2,"l":3.92,"c":4.1,"v":16700},{"d":"2002-10-31","o":4.06,"h":4.1,"l":4.06,"c":4.08,"v":27000},{"d":"2002-11-01","o":4.07,"h":4.08,"l":4.05,"c":4.07,"v":2800},{"d":"2002-11-04","o":4.09,"h":4.18,"l":4.02,"c":4.13,"v":9900},{"d":"2002-11-05","o":4.08,"h":4.08,"l":4.02,"c":4.05,"v":12500},{"d":"2002-11-06","o":4.01,"h":4.01,"l":3.98,"c":3.98,"v":3100},{"d":"2002-11-07","o":3.97,"h":4.09,"l":3.97,"c":4.09,"v":600},{"d":"2002-11-08","o":4.18,"h":4.18,"l":4.08,"c":4.08,"v":1600},{"d":"2002-11-11","o":4.2,"h":4.59,"l":4.15,"c":4.15,"v":13100},{"d":"2002-11-12","o":4.18,"h":4.29,"l":4.11,"c":4.11,"v":7200},{"d":"2002-11-13","o":4.05,"h":4.13,"l":3.85,"c":4.09,"v":1600},{"d":"2002-11-14","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":200},{"d":"2002-11-15","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":2000},{"d":"2002-11-18","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":200},{"d":"2002-11-19","o":3.97,"h":4.03,"l":3.97,"c":3.98,"v":2100},{"d":"2002-11-20","o":3.89,"h":3.99,"l":3.83,"c":3.85,"v":7900},{"d":"2002-11-21","o":4.45,"h":4.53,"l":4.24,"c":4.39,"v":44800},{"d":"2002-11-22","o":4.38,"h":4.42,"l":4.23,"c":4.37,"v":9500},{"d":"2002-11-25","o":4.35,"h":4.35,"l":4.04,"c":4.33,"v":9500},{"d":"2002-11-26","o":4.16,"h":4.29,"l":4.15,"c":4.2,"v":7200},{"d":"2002-11-27","o":4.21,"h":4.38,"l":4.21,"c":4.26,"v":8800},{"d":"2002-11-29","o":4.38,"h":4.45,"l":4.33,"c":4.45,"v":5500},{"d":"2002-12-02","o":4.46,"h":4.5,"l":4.35,"c":4.35,"v":3400},{"d":"2002-12-03","o":4.35,"h":4.35,"l":4.26,"c":4.28,"v":2200},{"d":"2002-12-04","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":4400},{"d":"2002-12-05","o":4.25,"h":4.25,"l":4.24,"c":4.24,"v":500},{"d":"2002-12-06","o":4.24,"h":4.29,"l":4.24,"c":4.24,"v":9700},{"d":"2002-12-09","o":4.16,"h":4.31,"l":4.16,"c":4.27,"v":5000},{"d":"2002-12-10","o":4.16,"h":4.18,"l":4.16,"c":4.18,"v":1100},{"d":"2002-12-11","o":4.18,"h":4.25,"l":4.16,"c":4.25,"v":3300},{"d":"2002-12-12","o":4.23,"h":4.23,"l":4.2,"c":4.2,"v":1100},{"d":"2002-12-13","o":4.21,"h":4.21,"l":4.2,"c":4.2,"v":2700},{"d":"2002-12-16","o":4.24,"h":4.26,"l":4.2,"c":4.2,"v":6000},{"d":"2002-12-17","o":4.2,"h":4.26,"l":4.2,"c":4.2,"v":5800},{"d":"2002-12-18","o":4.26,"h":4.26,"l":4.08,"c":4.08,"v":6500},{"d":"2002-12-19","o":4.07,"h":4.09,"l":4.05,"c":4.09,"v":7300},{"d":"2002-12-20","o":4.05,"h":4.1,"l":4,"c":4.1,"v":9700},{"d":"2002-12-23","o":4,"h":4.05,"l":4,"c":4.05,"v":2100},{"d":"2002-12-24","o":4.05,"h":4.05,"l":4.02,"c":4.05,"v":2800},{"d":"2002-12-26","o":4.1,"h":4.1,"l":4,"c":4.06,"v":6600},{"d":"2002-12-27","o":4.01,"h":4.1,"l":3.94,"c":4,"v":7700},{"d":"2002-12-30","o":4.01,"h":4.07,"l":4,"c":4.05,"v":18100},{"d":"2002-12-31","o":4.04,"h":4.4,"l":3.99,"c":4.38,"v":45300},{"d":"2003-01-02","o":4.35,"h":4.35,"l":4.25,"c":4.28,"v":7200},{"d":"2003-01-03","o":4.28,"h":4.29,"l":4.02,"c":4.02,"v":6300},{"d":"2003-01-06","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":11600},{"d":"2003-01-07","o":4.18,"h":4.4,"l":4.18,"c":4.4,"v":10400},{"d":"2003-01-08","o":4.45,"h":4.55,"l":4.4,"c":4.5,"v":41700},{"d":"2003-01-09","o":4.51,"h":4.55,"l":4.5,"c":4.5,"v":15400},{"d":"2003-01-10","o":4.41,"h":4.5,"l":4.16,"c":4.5,"v":14300},{"d":"2003-01-13","o":4.29,"h":4.54,"l":4.29,"c":4.52,"v":18700},{"d":"2003-01-14","o":4.54,"h":4.54,"l":4.46,"c":4.53,"v":75900},{"d":"2003-01-15","o":4.51,"h":4.51,"l":4.5,"c":4.5,"v":11400},{"d":"2003-01-16","o":4.5,"h":4.5,"l":4.03,"c":4.33,"v":45700},{"d":"2003-01-17","o":4.3,"h":4.5,"l":4.3,"c":4.5,"v":1100},{"d":"2003-01-21","o":4.35,"h":4.44,"l":4.25,"c":4.4,"v":19600},{"d":"2003-01-22","o":4.29,"h":4.5,"l":4.22,"c":4.5,"v":9800},{"d":"2003-01-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2003-01-24","o":4.5,"h":4.5,"l":4.41,"c":4.5,"v":68500},{"d":"2003-01-27","o":4.5,"h":4.98,"l":4.5,"c":4.62,"v":7000},{"d":"2003-01-28","o":4.61,"h":4.93,"l":4.51,"c":4.93,"v":7800},{"d":"2003-01-29","o":4.84,"h":4.9,"l":4.8,"c":4.8,"v":15500},{"d":"2003-01-30","o":4.94,"h":4.94,"l":4.8,"c":4.8,"v":5100},{"d":"2003-01-31","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2003-02-03","o":4.76,"h":4.76,"l":4.6,"c":4.73,"v":5500},{"d":"2003-02-04","o":4.48,"h":4.62,"l":4.27,"c":4.45,"v":6000},{"d":"2003-02-05","o":4.45,"h":4.6,"l":4.45,"c":4.6,"v":3800},{"d":"2003-02-06","o":4.72,"h":4.81,"l":4.7,"c":4.8,"v":6500},{"d":"2003-02-07","o":4.79,"h":4.79,"l":4.75,"c":4.75,"v":700},{"d":"2003-02-10","o":4.78,"h":4.95,"l":4.78,"c":4.9,"v":1600},{"d":"2003-02-11","o":4.95,"h":4.95,"l":4.51,"c":4.75,"v":9900},{"d":"2003-02-12","o":4.85,"h":4.95,"l":4.79,"c":4.92,"v":27600},{"d":"2003-02-13","o":4.95,"h":5.19,"l":4.94,"c":4.94,"v":47300},{"d":"2003-02-14","o":5.08,"h":5.12,"l":4.81,"c":4.81,"v":9200},{"d":"2003-02-18","o":4.8,"h":4.8,"l":4.34,"c":4.55,"v":28400},{"d":"2003-02-19","o":4.6,"h":4.73,"l":4.6,"c":4.73,"v":1300},{"d":"2003-02-20","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":500},{"d":"2003-02-21","o":4.75,"h":4.93,"l":4.75,"c":4.93,"v":3400},{"d":"2003-02-24","o":4.78,"h":4.87,"l":4.7,"c":4.75,"v":26400},{"d":"2003-02-25","o":4.75,"h":4.8,"l":4.39,"c":4.69,"v":13000},{"d":"2003-02-26","o":4.55,"h":4.94,"l":4.55,"c":4.83,"v":4500},{"d":"2003-02-27","o":4.69,"h":4.89,"l":4.65,"c":4.86,"v":5600},{"d":"2003-02-28","o":4.76,"h":4.92,"l":4.75,"c":4.92,"v":1500},{"d":"2003-03-03","o":4.77,"h":4.96,"l":4.72,"c":4.89,"v":1400},{"d":"2003-03-04","o":4.78,"h":4.89,"l":4.77,"c":4.8,"v":64600},{"d":"2003-03-05","o":4.92,"h":5,"l":4.81,"c":4.86,"v":5100},{"d":"2003-03-06","o":4.98,"h":4.98,"l":4.85,"c":4.88,"v":3300},{"d":"2003-03-07","o":4.81,"h":4.91,"l":4.78,"c":4.86,"v":3000},{"d":"2003-03-10","o":4.79,"h":4.95,"l":4.79,"c":4.95,"v":1700},{"d":"2003-03-11","o":4.93,"h":4.93,"l":4.93,"c":4.93,"v":16200},{"d":"2003-03-12","o":4.93,"h":4.97,"l":4.79,"c":4.79,"v":67900},{"d":"2003-03-13","o":4.79,"h":4.89,"l":4.79,"c":4.89,"v":900},{"d":"2003-03-14","o":4.9,"h":4.91,"l":4.79,"c":4.79,"v":2400},{"d":"2003-03-17","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":100},{"d":"2003-03-18","o":4.75,"h":4.79,"l":4.75,"c":4.78,"v":30400},{"d":"2003-03-19","o":4.75,"h":4.75,"l":4.73,"c":4.73,"v":3500},{"d":"2003-03-20","o":4.68,"h":4.77,"l":4.68,"c":4.75,"v":46500},{"d":"2003-03-21","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":1000},{"d":"2003-03-24","o":4.78,"h":4.79,"l":4.78,"c":4.79,"v":2900},{"d":"2003-03-25","o":4.85,"h":4.99,"l":4.8,"c":4.81,"v":22800},{"d":"2003-03-26","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":0},{"d":"2003-03-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":200},{"d":"2003-03-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2003-03-31","o":4.6,"h":4.75,"l":4.53,"c":4.75,"v":6800},{"d":"2003-04-01","o":4.65,"h":4.76,"l":4.65,"c":4.71,"v":53800},{"d":"2003-04-02","o":4.54,"h":4.6,"l":4.54,"c":4.6,"v":8500},{"d":"2003-04-03","o":4.65,"h":4.65,"l":4.6,"c":4.6,"v":6200},{"d":"2003-04-04","o":4.61,"h":4.65,"l":4.61,"c":4.65,"v":5500},{"d":"2003-04-07","o":4.66,"h":4.76,"l":4.66,"c":4.76,"v":2200},{"d":"2003-04-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":20000},{"d":"2003-04-09","o":4.78,"h":4.8,"l":4.78,"c":4.8,"v":2900},{"d":"2003-04-10","o":4.81,"h":4.82,"l":4.81,"c":4.81,"v":4400},{"d":"2003-04-11","o":4.81,"h":4.82,"l":4.81,"c":4.82,"v":700},{"d":"2003-04-14","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":3200},{"d":"2003-04-15","o":4.81,"h":4.82,"l":4.8,"c":4.82,"v":9500},{"d":"2003-04-16","o":4.82,"h":4.82,"l":4.82,"c":4.82,"v":0},{"d":"2003-04-17","o":4.8,"h":4.8,"l":4.6,"c":4.75,"v":6100},{"d":"2003-04-21","o":4.65,"h":4.66,"l":4.65,"c":4.65,"v":2800},{"d":"2003-04-22","o":4.66,"h":5.07,"l":4.66,"c":5.02,"v":5400},{"d":"2003-04-23","o":5.1,"h":5.13,"l":4.9,"c":5.01,"v":26600},{"d":"2003-04-24","o":5.13,"h":5.15,"l":5,"c":5,"v":3100},{"d":"2003-04-25","o":4.96,"h":5.01,"l":4.96,"c":5,"v":900},{"d":"2003-04-28","o":5.1,"h":5.18,"l":5.1,"c":5.18,"v":12000},{"d":"2003-04-29","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":1000},{"d":"2003-04-30","o":5.2,"h":5.35,"l":5.15,"c":5.24,"v":17300},{"d":"2003-05-01","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":700},{"d":"2003-05-02","o":5.32,"h":5.32,"l":5.25,"c":5.25,"v":3000},{"d":"2003-05-05","o":5.34,"h":5.44,"l":5.34,"c":5.4,"v":6100},{"d":"2003-05-06","o":5.46,"h":5.5,"l":5.15,"c":5.41,"v":21300},{"d":"2003-05-07","o":5.6,"h":5.6,"l":4.91,"c":5.09,"v":54100},{"d":"2003-05-08","o":4.96,"h":5.31,"l":4.95,"c":5.11,"v":35600},{"d":"2003-05-09","o":5.17,"h":5.17,"l":5.09,"c":5.15,"v":13300},{"d":"2003-05-12","o":5.19,"h":5.5,"l":5.19,"c":5.2,"v":15200},{"d":"2003-05-13","o":5.23,"h":5.36,"l":5.23,"c":5.36,"v":200},{"d":"2003-05-14","o":5.39,"h":5.39,"l":5.38,"c":5.38,"v":5200},{"d":"2003-05-15","o":5.32,"h":5.32,"l":5.31,"c":5.31,"v":3000},{"d":"2003-05-16","o":5.31,"h":5.36,"l":5.31,"c":5.36,"v":1300},{"d":"2003-05-19","o":5.46,"h":6.1,"l":5.45,"c":5.89,"v":44500},{"d":"2003-05-20","o":5.8,"h":5.94,"l":5.8,"c":5.82,"v":10700},{"d":"2003-05-21","o":5.81,"h":6,"l":5.81,"c":6,"v":26200},{"d":"2003-05-22","o":5.8,"h":5.91,"l":5.8,"c":5.91,"v":10400},{"d":"2003-05-23","o":5.82,"h":6.05,"l":5.81,"c":6.05,"v":20300},{"d":"2003-05-27","o":6.1,"h":7.09,"l":6.06,"c":6.81,"v":46000},{"d":"2003-05-28","o":7.1,"h":7.1,"l":6.71,"c":6.71,"v":18800},{"d":"2003-05-29","o":6.72,"h":6.72,"l":6.68,"c":6.68,"v":8800},{"d":"2003-05-30","o":6.75,"h":6.95,"l":6.7,"c":6.95,"v":18900},{"d":"2003-06-02","o":7,"h":7,"l":6.92,"c":6.93,"v":4400},{"d":"2003-06-03","o":6.96,"h":7,"l":6.9,"c":7,"v":7700},{"d":"2003-06-04","o":7,"h":7.04,"l":6.93,"c":6.95,"v":13500},{"d":"2003-06-05","o":6.91,"h":6.91,"l":6.81,"c":6.89,"v":4400},{"d":"2003-06-06","o":6.89,"h":7.07,"l":6.7,"c":7,"v":28300},{"d":"2003-06-09","o":7.04,"h":7.2,"l":6.85,"c":7.03,"v":17100},{"d":"2003-06-10","o":7.15,"h":7.47,"l":7.06,"c":7.22,"v":55100},{"d":"2003-06-11","o":7.25,"h":7.95,"l":7.25,"c":7.75,"v":36200},{"d":"2003-06-12","o":7.75,"h":7.75,"l":7.45,"c":7.64,"v":9500},{"d":"2003-06-13","o":7.61,"h":7.61,"l":7.1,"c":7.49,"v":12100},{"d":"2003-06-16","o":7.46,"h":7.52,"l":7.45,"c":7.52,"v":9600},{"d":"2003-06-17","o":7.53,"h":7.78,"l":7.17,"c":7.72,"v":18300},{"d":"2003-06-18","o":7.75,"h":7.75,"l":7.66,"c":7.73,"v":8300},{"d":"2003-06-19","o":7.69,"h":8.2,"l":7.69,"c":7.88,"v":40700},{"d":"2003-06-20","o":7.92,"h":8.19,"l":7.73,"c":8.19,"v":27200},{"d":"2003-06-23","o":8.2,"h":8.2,"l":7.9,"c":7.94,"v":18800},{"d":"2003-06-24","o":7.91,"h":7.91,"l":7.6,"c":7.61,"v":6800},{"d":"2003-06-25","o":7.7,"h":7.71,"l":7,"c":7.21,"v":20300},{"d":"2003-06-26","o":7.15,"h":7.5,"l":7.02,"c":7.41,"v":18600},{"d":"2003-06-27","o":7.49,"h":7.67,"l":6.55,"c":7.66,"v":26900},{"d":"2003-06-30","o":7.7,"h":8,"l":7.69,"c":8,"v":12000},{"d":"2003-07-01","o":8.02,"h":8.2,"l":8,"c":8.1,"v":11300},{"d":"2003-07-02","o":8.01,"h":8.13,"l":7.9,"c":8.1,"v":10200},{"d":"2003-07-03","o":8.2,"h":8.2,"l":8,"c":8.2,"v":5600},{"d":"2003-07-07","o":8.24,"h":8.24,"l":8.01,"c":8.09,"v":5200},{"d":"2003-07-08","o":8.12,"h":8.13,"l":7.9,"c":7.99,"v":39600},{"d":"2003-07-09","o":7.91,"h":8,"l":7.9,"c":8,"v":4800},{"d":"2003-07-10","o":8,"h":8,"l":7.9,"c":7.96,"v":4700},{"d":"2003-07-11","o":7.85,"h":8,"l":7.85,"c":7.99,"v":3700},{"d":"2003-07-14","o":8,"h":8,"l":7.8,"c":7.89,"v":4600},{"d":"2003-07-15","o":7.9,"h":8,"l":7.86,"c":7.99,"v":2300},{"d":"2003-07-16","o":7.89,"h":7.99,"l":7.89,"c":7.98,"v":2100},{"d":"2003-07-17","o":7.89,"h":7.89,"l":7.75,"c":7.85,"v":6600},{"d":"2003-07-18","o":7.75,"h":7.75,"l":7.44,"c":7.75,"v":6300},{"d":"2003-07-21","o":7.75,"h":7.75,"l":7.51,"c":7.58,"v":2200},{"d":"2003-07-22","o":7.55,"h":7.84,"l":7.45,"c":7.71,"v":6100},{"d":"2003-07-23","o":7.75,"h":7.76,"l":7.66,"c":7.75,"v":2700},{"d":"2003-07-24","o":7.7,"h":7.7,"l":7.5,"c":7.59,"v":1900},{"d":"2003-07-25","o":7.5,"h":7.75,"l":7.4,"c":7.75,"v":16100},{"d":"2003-07-28","o":7.75,"h":7.75,"l":7.4,"c":7.5,"v":13800},{"d":"2003-07-29","o":7.41,"h":7.5,"l":7.41,"c":7.5,"v":1600},{"d":"2003-07-30","o":7.5,"h":7.67,"l":7.42,"c":7.56,"v":10400},{"d":"2003-07-31","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":7300},{"d":"2003-08-01","o":7.75,"h":7.75,"l":7.51,"c":7.75,"v":5300},{"d":"2003-08-04","o":7.7,"h":7.76,"l":7.56,"c":7.76,"v":9700},{"d":"2003-08-05","o":7.86,"h":8,"l":7.86,"c":7.96,"v":10000},{"d":"2003-08-06","o":7.8,"h":7.94,"l":7.7,"c":7.7,"v":2300},{"d":"2003-08-07","o":7.65,"h":8.22,"l":7.59,"c":8.12,"v":34500},{"d":"2003-08-08","o":7.91,"h":8.12,"l":7.9,"c":7.9,"v":8500},{"d":"2003-08-11","o":8.14,"h":8.15,"l":7.95,"c":7.99,"v":8200},{"d":"2003-08-12","o":7.94,"h":8.14,"l":7.92,"c":7.99,"v":12400},{"d":"2003-08-13","o":7.96,"h":8.39,"l":7.9,"c":8.09,"v":27700},{"d":"2003-08-14","o":8.15,"h":8.16,"l":8.03,"c":8.16,"v":11500},{"d":"2003-08-15","o":8.15,"h":8.3,"l":8.15,"c":8.3,"v":800},{"d":"2003-08-18","o":8.34,"h":8.34,"l":7.9,"c":8.17,"v":7600},{"d":"2003-08-19","o":7.99,"h":8.01,"l":7.9,"c":7.94,"v":7200},{"d":"2003-08-20","o":7.86,"h":8.16,"l":7.8,"c":8.1,"v":18500},{"d":"2003-08-21","o":8.11,"h":8.2,"l":8.1,"c":8.2,"v":5000},{"d":"2003-08-22","o":8.03,"h":8.18,"l":7.55,"c":7.68,"v":59000},{"d":"2003-08-25","o":7.68,"h":7.74,"l":7.4,"c":7.73,"v":5100},{"d":"2003-08-26","o":7.74,"h":7.79,"l":7.3,"c":7.59,"v":9900},{"d":"2003-08-27","o":7.32,"h":7.7,"l":7.32,"c":7.7,"v":3700},{"d":"2003-08-28","o":7.6,"h":7.7,"l":7.35,"c":7.7,"v":31500},{"d":"2003-08-29","o":7.69,"h":7.86,"l":7.53,"c":7.8,"v":5100},{"d":"2003-09-02","o":7.95,"h":7.95,"l":7.08,"c":7.5,"v":20300},{"d":"2003-09-03","o":7.48,"h":7.58,"l":7.38,"c":7.5,"v":6900},{"d":"2003-09-04","o":7.43,"h":7.7,"l":7.17,"c":7.7,"v":18700},{"d":"2003-09-05","o":7.92,"h":8.14,"l":7.78,"c":8,"v":57900},{"d":"2003-09-08","o":8.17,"h":8.51,"l":7.95,"c":7.95,"v":83800},{"d":"2003-09-09","o":8.05,"h":8.2,"l":7.81,"c":8.06,"v":4700},{"d":"2003-09-10","o":7.87,"h":7.91,"l":7.7,"c":7.71,"v":38500},{"d":"2003-09-11","o":7.56,"h":8.16,"l":7.56,"c":8.15,"v":36600},{"d":"2003-09-12","o":8.25,"h":8.25,"l":7.75,"c":8,"v":11500},{"d":"2003-09-15","o":7.92,"h":7.95,"l":7.78,"c":7.95,"v":15300},{"d":"2003-09-16","o":7.85,"h":7.96,"l":7.69,"c":7.96,"v":2500},{"d":"2003-09-17","o":7.76,"h":8.25,"l":7.76,"c":8.05,"v":44500},{"d":"2003-09-18","o":8.03,"h":8.25,"l":8,"c":8.2,"v":14600},{"d":"2003-09-19","o":8.09,"h":8.4,"l":7.25,"c":7.53,"v":48500},{"d":"2003-09-22","o":7.09,"h":8,"l":7.09,"c":8,"v":6900},{"d":"2003-09-23","o":8.06,"h":8.08,"l":7.61,"c":8,"v":10400},{"d":"2003-09-24","o":7.61,"h":8.05,"l":7.2,"c":7.7,"v":13900},{"d":"2003-09-25","o":7.99,"h":8.01,"l":7.85,"c":7.99,"v":12800},{"d":"2003-09-26","o":7.83,"h":8.1,"l":7.83,"c":8.1,"v":500},{"d":"2003-09-29","o":8.55,"h":8.88,"l":8.25,"c":8.66,"v":427600},{"d":"2003-09-30","o":8.82,"h":9.24,"l":8.15,"c":8.42,"v":229400},{"d":"2003-10-01","o":8.58,"h":8.58,"l":7.95,"c":7.95,"v":70200},{"d":"2003-10-02","o":8.16,"h":8.28,"l":7.66,"c":8.23,"v":71200},{"d":"2003-10-03","o":9,"h":9.15,"l":7.63,"c":8.1,"v":34300},{"d":"2003-10-06","o":8.19,"h":8.29,"l":8.13,"c":8.13,"v":8100},{"d":"2003-10-07","o":8.03,"h":8.15,"l":7.68,"c":8.05,"v":18000},{"d":"2003-10-08","o":8.04,"h":8.14,"l":8,"c":8.08,"v":14800},{"d":"2003-10-09","o":8.15,"h":8.23,"l":8.01,"c":8.14,"v":17300},{"d":"2003-10-10","o":8.07,"h":8.7,"l":8.03,"c":8.7,"v":76900},{"d":"2003-10-13","o":8.73,"h":8.85,"l":8.35,"c":8.81,"v":24900},{"d":"2003-10-14","o":8.9,"h":8.95,"l":8.65,"c":8.75,"v":21600},{"d":"2003-10-15","o":8.58,"h":8.7,"l":8.2,"c":8.44,"v":22000},{"d":"2003-10-16","o":8.58,"h":10,"l":8.35,"c":9.95,"v":174100},{"d":"2003-10-17","o":10,"h":10,"l":9.36,"c":9.51,"v":67100},{"d":"2003-10-20","o":9.8,"h":9.8,"l":9.5,"c":9.65,"v":47600},{"d":"2003-10-21","o":9.68,"h":9.8,"l":9.1,"c":9.47,"v":19200},{"d":"2003-10-22","o":9.48,"h":9.48,"l":8.99,"c":9.14,"v":19200},{"d":"2003-10-23","o":8.95,"h":9.25,"l":8.41,"c":8.72,"v":26900},{"d":"2003-10-24","o":8.5,"h":8.99,"l":8.2,"c":8.97,"v":25800},{"d":"2003-10-27","o":8.77,"h":8.99,"l":8.62,"c":8.78,"v":16100},{"d":"2003-10-28","o":8.85,"h":8.9,"l":8.66,"c":8.8,"v":10200},{"d":"2003-10-29","o":8.87,"h":9.3,"l":8.85,"c":9.23,"v":78300},{"d":"2003-10-30","o":9.25,"h":9.25,"l":9.1,"c":9.19,"v":8100},{"d":"2003-10-31","o":9.08,"h":9.3,"l":9.08,"c":9.29,"v":86800},{"d":"2003-11-03","o":9.37,"h":9.5,"l":9.07,"c":9.24,"v":123200},{"d":"2003-11-04","o":9.4,"h":9.4,"l":9.07,"c":9.25,"v":54400},{"d":"2003-11-05","o":9.01,"h":9.25,"l":8.85,"c":9.1,"v":34000},{"d":"2003-11-06","o":9.18,"h":9.18,"l":8.9,"c":9.09,"v":31000},{"d":"2003-11-07","o":8.6,"h":9.21,"l":8.11,"c":8.69,"v":137300},{"d":"2003-11-10","o":8.52,"h":8.75,"l":8.22,"c":8.62,"v":51000},{"d":"2003-11-11","o":8.7,"h":8.7,"l":8.23,"c":8.38,"v":16100},{"d":"2003-11-12","o":8.21,"h":8.5,"l":8.21,"c":8.5,"v":38900},{"d":"2003-11-13","o":8.45,"h":8.69,"l":8.45,"c":8.54,"v":12400},{"d":"2003-11-14","o":8.46,"h":8.76,"l":8.21,"c":8.76,"v":20400},{"d":"2003-11-17","o":8.89,"h":8.89,"l":8.3,"c":8.55,"v":19000},{"d":"2003-11-18","o":8.29,"h":8.72,"l":7.9,"c":8.03,"v":46700},{"d":"2003-11-19","o":7.9,"h":7.9,"l":7.31,"c":7.5,"v":76800},{"d":"2003-11-20","o":7.46,"h":7.62,"l":7.33,"c":7.62,"v":25800},{"d":"2003-11-21","o":7.43,"h":7.99,"l":7.43,"c":7.99,"v":10800},{"d":"2003-11-24","o":7.44,"h":7.89,"l":7.35,"c":7.55,"v":18100},{"d":"2003-11-25","o":7.58,"h":7.83,"l":7.46,"c":7.7,"v":11300},{"d":"2003-11-26","o":7.66,"h":7.66,"l":7.43,"c":7.58,"v":9500},{"d":"2003-11-28","o":7.5,"h":7.94,"l":7.21,"c":7.9,"v":16000},{"d":"2003-12-01","o":7.91,"h":8,"l":7.42,"c":7.89,"v":25600},{"d":"2003-12-02","o":7.5,"h":7.85,"l":7.5,"c":7.6,"v":14800},{"d":"2003-12-03","o":7.77,"h":7.91,"l":7.5,"c":7.75,"v":31100},{"d":"2003-12-04","o":7.65,"h":7.77,"l":7.3,"c":7.31,"v":22800},{"d":"2003-12-05","o":7.58,"h":7.6,"l":7.25,"c":7.4,"v":21600},{"d":"2003-12-08","o":7.4,"h":7.4,"l":7.16,"c":7.4,"v":22200},{"d":"2003-12-09","o":7.4,"h":7.4,"l":7.1,"c":7.36,"v":15600},{"d":"2003-12-10","o":7.42,"h":7.42,"l":7.06,"c":7.25,"v":3700},{"d":"2003-12-11","o":7.26,"h":7.38,"l":6.35,"c":6.5,"v":152300},{"d":"2003-12-12","o":6.7,"h":6.7,"l":5.77,"c":6.14,"v":144800},{"d":"2003-12-15","o":6.3,"h":6.3,"l":5.95,"c":6.1,"v":31600},{"d":"2003-12-16","o":6.16,"h":6.39,"l":6.14,"c":6.39,"v":20700},{"d":"2003-12-17","o":6.39,"h":6.44,"l":6.25,"c":6.44,"v":5700},{"d":"2003-12-18","o":6.45,"h":6.49,"l":6.3,"c":6.31,"v":37300},{"d":"2003-12-19","o":6.39,"h":6.39,"l":5.89,"c":6,"v":70200},{"d":"2003-12-22","o":6.12,"h":6.22,"l":5.98,"c":6.22,"v":30900},{"d":"2003-12-23","o":6.12,"h":6.26,"l":6.12,"c":6.26,"v":8700},{"d":"2003-12-24","o":6.26,"h":6.66,"l":6.25,"c":6.26,"v":17800},{"d":"2003-12-26","o":6.25,"h":6.47,"l":5.97,"c":6.45,"v":2100},{"d":"2003-12-29","o":6.38,"h":6.4,"l":6.06,"c":6.3,"v":22100},{"d":"2003-12-30","o":6.32,"h":6.5,"l":6.21,"c":6.47,"v":24200},{"d":"2003-12-31","o":6.5,"h":7.1,"l":6.36,"c":6.99,"v":33800},{"d":"2004-01-02","o":6.79,"h":7.1,"l":6.35,"c":6.54,"v":108600},{"d":"2004-01-05","o":6.42,"h":7,"l":6.42,"c":6.78,"v":13700},{"d":"2004-01-06","o":6.72,"h":6.9,"l":6.72,"c":6.77,"v":4500},{"d":"2004-01-07","o":6.76,"h":6.76,"l":6.4,"c":6.47,"v":13600},{"d":"2004-01-08","o":6.42,"h":6.5,"l":6.05,"c":6.33,"v":10800},{"d":"2004-01-09","o":6.31,"h":6.64,"l":6.25,"c":6.3,"v":19100},{"d":"2004-01-12","o":6.26,"h":6.38,"l":6.1,"c":6.25,"v":28200},{"d":"2004-01-13","o":6.15,"h":6.34,"l":6.15,"c":6.3,"v":9800},{"d":"2004-01-14","o":6.41,"h":6.75,"l":6.4,"c":6.74,"v":32100},{"d":"2004-01-15","o":6.78,"h":7.1,"l":6.39,"c":6.55,"v":40900},{"d":"2004-01-16","o":6.71,"h":7.2,"l":6.71,"c":6.9,"v":33800},{"d":"2004-01-20","o":6.98,"h":8.36,"l":6.85,"c":8.36,"v":125200},{"d":"2004-01-21","o":8.4,"h":8.49,"l":7.7,"c":7.7,"v":51500},{"d":"2004-01-22","o":8,"h":8.5,"l":7.76,"c":7.8,"v":16000},{"d":"2004-01-23","o":7.75,"h":7.75,"l":7,"c":7.65,"v":13600},{"d":"2004-01-26","o":7.4,"h":7.4,"l":7.18,"c":7.4,"v":10200},{"d":"2004-01-27","o":7.2,"h":7.56,"l":7.2,"c":7.56,"v":6100},{"d":"2004-01-28","o":7.66,"h":7.75,"l":7.05,"c":7.42,"v":15800},{"d":"2004-01-29","o":7.58,"h":7.58,"l":7.14,"c":7.47,"v":10600},{"d":"2004-01-30","o":7.4,"h":7.47,"l":7.06,"c":7.34,"v":25800},{"d":"2004-02-02","o":7.01,"h":7.41,"l":7.01,"c":7.41,"v":6800},{"d":"2004-02-03","o":7.23,"h":7.35,"l":7.09,"c":7.17,"v":9000},{"d":"2004-02-04","o":7.13,"h":7.13,"l":6.95,"c":7.07,"v":14800},{"d":"2004-02-05","o":6.95,"h":6.95,"l":6.55,"c":6.73,"v":18600},{"d":"2004-02-06","o":6.5,"h":6.9,"l":6.5,"c":6.65,"v":12700},{"d":"2004-02-09","o":6.58,"h":6.59,"l":6.25,"c":6.34,"v":14300},{"d":"2004-02-10","o":6.27,"h":6.4,"l":6.26,"c":6.26,"v":4500},{"d":"2004-02-11","o":6.34,"h":6.8,"l":6.34,"c":6.54,"v":6000},{"d":"2004-02-12","o":6.82,"h":6.82,"l":6.2,"c":6.36,"v":9000},{"d":"2004-02-13","o":6.25,"h":6.42,"l":6.19,"c":6.42,"v":1800},{"d":"2004-02-17","o":6.27,"h":6.49,"l":6.27,"c":6.33,"v":2800},{"d":"2004-02-18","o":6.27,"h":6.8,"l":6.27,"c":6.48,"v":5700},{"d":"2004-02-19","o":6.3,"h":6.56,"l":6.3,"c":6.5,"v":4100},{"d":"2004-02-20","o":6.45,"h":6.45,"l":6.2,"c":6.23,"v":8500},{"d":"2004-02-23","o":6.09,"h":6.38,"l":6.09,"c":6.2,"v":4800},{"d":"2004-02-24","o":6.47,"h":6.69,"l":6.26,"c":6.54,"v":17700},{"d":"2004-02-25","o":6.7,"h":6.95,"l":6.65,"c":6.87,"v":10900},{"d":"2004-02-26","o":6.86,"h":6.87,"l":6.7,"c":6.79,"v":5300},{"d":"2004-02-27","o":6.7,"h":6.9,"l":6.7,"c":6.9,"v":12300},{"d":"2004-03-01","o":6.9,"h":7.03,"l":6.85,"c":6.86,"v":6500},{"d":"2004-03-02","o":6.94,"h":6.94,"l":6.68,"c":6.85,"v":6900},{"d":"2004-03-03","o":6.94,"h":7.5,"l":6.94,"c":7.06,"v":18200},{"d":"2004-03-04","o":7.32,"h":7.32,"l":6.8,"c":7.07,"v":11200},{"d":"2004-03-05","o":7.08,"h":7.35,"l":6.82,"c":7.07,"v":22500},{"d":"2004-03-08","o":7,"h":7,"l":6.49,"c":6.73,"v":17500},{"d":"2004-03-09","o":6.51,"h":6.7,"l":6.45,"c":6.63,"v":5000},{"d":"2004-03-10","o":6.63,"h":6.64,"l":6.4,"c":6.46,"v":9000},{"d":"2004-03-11","o":6.4,"h":7.05,"l":6.4,"c":6.6,"v":9300},{"d":"2004-03-12","o":6.63,"h":6.94,"l":6.62,"c":6.82,"v":12300},{"d":"2004-03-15","o":6.85,"h":6.9,"l":6.54,"c":6.74,"v":4900},{"d":"2004-03-16","o":6.45,"h":6.6,"l":6.45,"c":6.6,"v":4000},{"d":"2004-03-17","o":6.6,"h":6.74,"l":6.5,"c":6.74,"v":4500},{"d":"2004-03-18","o":6.66,"h":6.66,"l":6.5,"c":6.6,"v":2300},{"d":"2004-03-19","o":6.57,"h":6.65,"l":6.51,"c":6.65,"v":1900},{"d":"2004-03-22","o":6.5,"h":6.5,"l":6.25,"c":6.4,"v":10200},{"d":"2004-03-23","o":6.34,"h":6.53,"l":6.25,"c":6.34,"v":6400},{"d":"2004-03-24","o":6.3,"h":6.35,"l":6.2,"c":6.35,"v":3800},{"d":"2004-03-25","o":6.3,"h":6.36,"l":6.25,"c":6.33,"v":5100},{"d":"2004-03-26","o":6.25,"h":6.49,"l":6.21,"c":6.41,"v":10200},{"d":"2004-03-29","o":6.45,"h":6.54,"l":6.35,"c":6.54,"v":500},{"d":"2004-03-30","o":6.69,"h":7.33,"l":6.3,"c":6.86,"v":65200},{"d":"2004-03-31","o":6.75,"h":6.79,"l":6.36,"c":6.64,"v":18600},{"d":"2004-04-01","o":6.6,"h":6.6,"l":6.43,"c":6.54,"v":4700},{"d":"2004-04-02","o":6.4,"h":6.83,"l":6.35,"c":6.78,"v":7400},{"d":"2004-04-05","o":7.65,"h":7.79,"l":6.83,"c":7.05,"v":65000},{"d":"2004-04-06","o":7.1,"h":7.1,"l":6.6,"c":6.96,"v":24600},{"d":"2004-04-07","o":6.9,"h":6.9,"l":6.53,"c":6.55,"v":15100},{"d":"2004-04-08","o":6.6,"h":7.59,"l":6.5,"c":7.21,"v":81900},{"d":"2004-04-12","o":7.3,"h":8.73,"l":7.24,"c":8.2,"v":367700},{"d":"2004-04-13","o":9.12,"h":10.87,"l":8.75,"c":9.4,"v":1808500},{"d":"2004-04-14","o":9.25,"h":9.45,"l":7.87,"c":8.3,"v":542200},{"d":"2004-04-15","o":8.44,"h":9.45,"l":7.88,"c":8.64,"v":150900},{"d":"2004-04-16","o":8.55,"h":8.74,"l":8.1,"c":8.22,"v":102500},{"d":"2004-04-19","o":8.12,"h":8.71,"l":8.05,"c":8.3,"v":106300},{"d":"2004-04-20","o":8.36,"h":8.37,"l":8.11,"c":8.26,"v":47700},{"d":"2004-04-21","o":8.5,"h":9.74,"l":8.1,"c":9.12,"v":508200},{"d":"2004-04-22","o":9.1,"h":9.29,"l":8.55,"c":8.76,"v":121000},{"d":"2004-04-23","o":8.94,"h":9.15,"l":8.55,"c":8.96,"v":75400},{"d":"2004-04-26","o":9.21,"h":9.21,"l":8.52,"c":8.93,"v":76000},{"d":"2004-04-27","o":8.56,"h":8.94,"l":8.56,"c":8.69,"v":51900},{"d":"2004-04-28","o":8.24,"h":8.84,"l":8.21,"c":8.81,"v":134500},{"d":"2004-04-29","o":8.93,"h":8.95,"l":8.36,"c":8.95,"v":158200},{"d":"2004-04-30","o":8.99,"h":8.99,"l":8.58,"c":8.85,"v":51300},{"d":"2004-05-03","o":9.01,"h":10.6,"l":9,"c":10,"v":379900},{"d":"2004-05-04","o":10.1,"h":10.4,"l":9.91,"c":10.07,"v":106900},{"d":"2004-05-05","o":10.15,"h":10.15,"l":9.61,"c":9.81,"v":52800},{"d":"2004-05-06","o":9.88,"h":10.1,"l":9.5,"c":10.08,"v":89400},{"d":"2004-05-07","o":10.1,"h":10.24,"l":9.84,"c":9.97,"v":32300},{"d":"2004-05-10","o":9.88,"h":9.94,"l":9.35,"c":9.68,"v":80000},{"d":"2004-05-11","o":9.45,"h":10.04,"l":9.43,"c":9.97,"v":26700},{"d":"2004-05-12","o":9.3,"h":10.1,"l":9.3,"c":9.7,"v":27700},{"d":"2004-05-13","o":9.95,"h":9.95,"l":9.08,"c":9.79,"v":51200},{"d":"2004-05-14","o":9.83,"h":10.6,"l":9.81,"c":10.48,"v":118200},{"d":"2004-05-17","o":10.39,"h":11.5,"l":10.38,"c":11.45,"v":489700},{"d":"2004-05-18","o":11.75,"h":13.15,"l":11.5,"c":12.67,"v":869600},{"d":"2004-05-19","o":12.79,"h":12.85,"l":11.86,"c":11.99,"v":282400},{"d":"2004-05-20","o":12.15,"h":12.5,"l":11.77,"c":11.89,"v":77600},{"d":"2004-05-21","o":12.07,"h":12.36,"l":11.89,"c":12.21,"v":67100},{"d":"2004-05-24","o":12.7,"h":13.09,"l":12.3,"c":12.88,"v":220800},{"d":"2004-05-25","o":13,"h":13,"l":12.33,"c":12.44,"v":117500},{"d":"2004-05-26","o":12.44,"h":12.69,"l":11.9,"c":11.91,"v":142400},{"d":"2004-05-27","o":12.35,"h":12.35,"l":10.37,"c":10.8,"v":307600},{"d":"2004-05-28","o":10.82,"h":11.73,"l":10.81,"c":11.61,"v":135300},{"d":"2004-06-01","o":12.76,"h":14.15,"l":12,"c":13.77,"v":661900},{"d":"2004-06-02","o":14.32,"h":14.5,"l":13.58,"c":14.1,"v":479100},{"d":"2004-06-03","o":14.22,"h":14.35,"l":13.68,"c":14.01,"v":151100},{"d":"2004-06-04","o":14.23,"h":14.35,"l":13.74,"c":14.15,"v":107500},{"d":"2004-06-07","o":14.5,"h":15.13,"l":14.15,"c":14.48,"v":428900},{"d":"2004-06-08","o":14.55,"h":14.96,"l":14.34,"c":14.84,"v":138600},{"d":"2004-06-09","o":14.88,"h":15,"l":14.16,"c":14.29,"v":120900},{"d":"2004-06-10","o":14.49,"h":14.49,"l":12.92,"c":14.29,"v":207000},{"d":"2004-06-14","o":14.3,"h":14.9,"l":13.8,"c":14.25,"v":93000},{"d":"2004-06-15","o":14.3,"h":14.3,"l":13.5,"c":14.01,"v":106100},{"d":"2004-06-16","o":14.2,"h":14.5,"l":13.79,"c":14.49,"v":105800},{"d":"2004-06-17","o":14.25,"h":14.49,"l":14,"c":14.23,"v":27700},{"d":"2004-06-18","o":13.95,"h":14.51,"l":13.75,"c":14.41,"v":99800},{"d":"2004-06-21","o":14.88,"h":15,"l":14.31,"c":14.64,"v":95700},{"d":"2004-06-22","o":14.85,"h":15.48,"l":14.75,"c":15.2,"v":276700},{"d":"2004-06-23","o":15.44,"h":15.44,"l":14.8,"c":14.91,"v":81500},{"d":"2004-06-24","o":15.17,"h":15.18,"l":14.57,"c":14.77,"v":52200},{"d":"2004-06-25","o":14.95,"h":14.99,"l":14.63,"c":14.69,"v":83200},{"d":"2004-06-28","o":15.15,"h":15.45,"l":14.5,"c":15.11,"v":105000},{"d":"2004-06-29","o":15.45,"h":15.88,"l":15.05,"c":15.82,"v":148000},{"d":"2004-06-30","o":16.17,"h":16.18,"l":14.8,"c":15.07,"v":200600},{"d":"2004-07-01","o":13.94,"h":14.5,"l":13.24,"c":13.49,"v":310000},{"d":"2004-07-02","o":13.03,"h":13.67,"l":12.75,"c":13.08,"v":142100},{"d":"2004-07-06","o":12.88,"h":13.66,"l":12.5,"c":13.11,"v":87700},{"d":"2004-07-07","o":13.55,"h":13.98,"l":13.32,"c":13.67,"v":140800},{"d":"2004-07-08","o":13.41,"h":13.66,"l":12.75,"c":13.12,"v":98300},{"d":"2004-07-09","o":12.91,"h":13.11,"l":12.77,"c":12.88,"v":57700},{"d":"2004-07-12","o":13.07,"h":13.07,"l":12.74,"c":12.93,"v":66300},{"d":"2004-07-13","o":12.9,"h":12.95,"l":12.75,"c":12.94,"v":29500},{"d":"2004-07-14","o":12.35,"h":12.95,"l":12,"c":12.45,"v":85100},{"d":"2004-07-15","o":12.16,"h":12.37,"l":11.34,"c":11.75,"v":206200},{"d":"2004-07-16","o":11.46,"h":11.49,"l":10.48,"c":10.8,"v":159100},{"d":"2004-07-19","o":10.63,"h":11.19,"l":10.58,"c":11.12,"v":86100},{"d":"2004-07-20","o":10.84,"h":11.43,"l":10.83,"c":11.35,"v":80400},{"d":"2004-07-21","o":11.56,"h":11.88,"l":11.12,"c":11.83,"v":45500},{"d":"2004-07-22","o":12.19,"h":12.63,"l":11.75,"c":12.58,"v":74700},{"d":"2004-07-23","o":12.64,"h":13.19,"l":11.5,"c":11.7,"v":95800},{"d":"2004-07-26","o":11.98,"h":11.98,"l":11.01,"c":11.23,"v":52100},{"d":"2004-07-27","o":11.01,"h":11.55,"l":10.52,"c":11.55,"v":40500},{"d":"2004-07-28","o":11.25,"h":11.57,"l":11.12,"c":11.56,"v":38000},{"d":"2004-07-29","o":11.65,"h":12.47,"l":11.25,"c":12.45,"v":27300},{"d":"2004-07-30","o":12.5,"h":13.19,"l":12.05,"c":12.99,"v":32000},{"d":"2004-08-02","o":12.36,"h":13.5,"l":12.36,"c":13.29,"v":47300},{"d":"2004-08-03","o":13.6,"h":13.6,"l":12.5,"c":12.85,"v":41400},{"d":"2004-08-04","o":13.4,"h":13.4,"l":11.63,"c":11.82,"v":38200},{"d":"2004-08-05","o":12.32,"h":12.57,"l":12.16,"c":12.21,"v":47400},{"d":"2004-08-06","o":11.99,"h":12.44,"l":11.25,"c":11.42,"v":48800},{"d":"2004-08-09","o":11.15,"h":11.4,"l":10.57,"c":10.78,"v":58700},{"d":"2004-08-10","o":11.19,"h":11.19,"l":10.7,"c":11.11,"v":45300},{"d":"2004-08-11","o":10.96,"h":11.15,"l":10.75,"c":11.1,"v":16700},{"d":"2004-08-12","o":11.1,"h":11.42,"l":11,"c":11.23,"v":16300},{"d":"2004-08-13","o":11.23,"h":11.23,"l":10.77,"c":10.9,"v":10400},{"d":"2004-08-16","o":13,"h":13.5,"l":11.6,"c":11.93,"v":141800},{"d":"2004-08-17","o":12,"h":12.45,"l":11.6,"c":11.77,"v":92400},{"d":"2004-08-18","o":11.53,"h":12.04,"l":11.51,"c":11.6,"v":50600},{"d":"2004-08-19","o":11.84,"h":12.09,"l":11.56,"c":11.63,"v":24700},{"d":"2004-08-20","o":11.63,"h":11.92,"l":11.63,"c":11.84,"v":19300},{"d":"2004-08-23","o":11.56,"h":12.7,"l":11.5,"c":12.05,"v":28400},{"d":"2004-08-24","o":12.34,"h":12.34,"l":11.75,"c":12.1,"v":17100},{"d":"2004-08-25","o":12,"h":12.42,"l":11.99,"c":12.42,"v":20600},{"d":"2004-08-26","o":12.47,"h":12.62,"l":12.41,"c":12.55,"v":22400},{"d":"2004-08-27","o":12.66,"h":12.89,"l":12.55,"c":12.75,"v":27900},{"d":"2004-08-30","o":12.75,"h":13.2,"l":12.71,"c":13.17,"v":46400},{"d":"2004-08-31","o":13.18,"h":13.43,"l":13.08,"c":13.19,"v":45100},{"d":"2004-09-01","o":13.01,"h":13.45,"l":13,"c":13.25,"v":37000},{"d":"2004-09-02","o":13.36,"h":13.36,"l":13,"c":13.1,"v":21100},{"d":"2004-09-03","o":12.85,"h":13.33,"l":12.85,"c":13.28,"v":20300},{"d":"2004-09-07","o":13.4,"h":13.96,"l":13.3,"c":13.7,"v":53600},{"d":"2004-09-08","o":13.8,"h":13.81,"l":12.93,"c":13.6,"v":37100},{"d":"2004-09-09","o":13.29,"h":13.6,"l":13.01,"c":13.51,"v":14500},{"d":"2004-09-10","o":13.32,"h":13.94,"l":13.07,"c":13.9,"v":26800},{"d":"2004-09-13","o":14.42,"h":15.4,"l":14.4,"c":14.82,"v":194300},{"d":"2004-09-14","o":15.2,"h":15.2,"l":14.64,"c":14.74,"v":69100},{"d":"2004-09-15","o":14.75,"h":15.2,"l":14.75,"c":14.93,"v":88600},{"d":"2004-09-16","o":14.94,"h":15.35,"l":14.63,"c":14.85,"v":56400},{"d":"2004-09-17","o":14.63,"h":15,"l":14.5,"c":14.84,"v":36200},{"d":"2004-09-20","o":14.87,"h":15.22,"l":14.81,"c":14.85,"v":58100},{"d":"2004-09-21","o":15,"h":15,"l":14.86,"c":14.95,"v":17800},{"d":"2004-09-22","o":15,"h":15.02,"l":14.81,"c":14.82,"v":19200},{"d":"2004-09-23","o":14.76,"h":16,"l":14.76,"c":15.98,"v":186800},{"d":"2004-09-24","o":16.23,"h":16.54,"l":15.75,"c":16.24,"v":103200},{"d":"2004-09-27","o":16.4,"h":16.5,"l":13.6,"c":13.84,"v":211400},{"d":"2004-09-28","o":13.7,"h":14.4,"l":13.3,"c":13.64,"v":129600},{"d":"2004-09-29","o":13.61,"h":14.14,"l":13.3,"c":13.8,"v":35100},{"d":"2004-09-30","o":13.3,"h":14.21,"l":13.3,"c":14.06,"v":33800},{"d":"2004-10-01","o":14.79,"h":15.47,"l":14.14,"c":15.46,"v":85900},{"d":"2004-10-04","o":15.4,"h":15.45,"l":14.83,"c":15.14,"v":37300},{"d":"2004-10-05","o":14.7,"h":14.9,"l":13.82,"c":13.9,"v":152200},{"d":"2004-10-06","o":13.94,"h":14.47,"l":13.84,"c":14.09,"v":81600},{"d":"2004-10-07","o":14.19,"h":14.24,"l":13.47,"c":13.76,"v":72900},{"d":"2004-10-08","o":13.53,"h":13.89,"l":13.48,"c":13.79,"v":36400},{"d":"2004-10-11","o":13.85,"h":14.63,"l":13.7,"c":14.63,"v":79000},{"d":"2004-10-12","o":14.64,"h":14.84,"l":14.33,"c":14.54,"v":30600},{"d":"2004-10-13","o":14.76,"h":15.1,"l":14.41,"c":14.71,"v":49200},{"d":"2004-10-14","o":14.51,"h":14.98,"l":14.41,"c":14.67,"v":29800},{"d":"2004-10-15","o":14.75,"h":14.75,"l":14.2,"c":14.61,"v":24600},{"d":"2004-10-18","o":14.75,"h":14.9,"l":14.61,"c":14.76,"v":19600},{"d":"2004-10-19","o":14.9,"h":14.96,"l":14.53,"c":14.54,"v":22200},{"d":"2004-10-20","o":14.67,"h":14.67,"l":13.75,"c":14.25,"v":46900},{"d":"2004-10-21","o":14.41,"h":14.57,"l":14.15,"c":14.15,"v":20900},{"d":"2004-10-22","o":14.09,"h":14.18,"l":13.9,"c":13.9,"v":54900},{"d":"2004-10-25","o":13.85,"h":14.2,"l":13.85,"c":14.1,"v":35100},{"d":"2004-10-26","o":14.23,"h":14.23,"l":13.96,"c":14,"v":27200},{"d":"2004-10-27","o":13.76,"h":14.89,"l":13.76,"c":14.89,"v":68800},{"d":"2004-10-28","o":14.89,"h":14.89,"l":14.15,"c":14.79,"v":30400},{"d":"2004-10-29","o":14.41,"h":15.14,"l":14.35,"c":15.04,"v":38500},{"d":"2004-11-01","o":14.37,"h":15.18,"l":14.37,"c":14.7,"v":35800},{"d":"2004-11-02","o":14.8,"h":15.18,"l":14.51,"c":14.75,"v":39300},{"d":"2004-11-03","o":15.39,"h":15.4,"l":14.51,"c":14.65,"v":43500},{"d":"2004-11-04","o":15.24,"h":15.44,"l":14.52,"c":15.37,"v":210300},{"d":"2004-11-05","o":15.74,"h":15.89,"l":15.4,"c":15.85,"v":76700},{"d":"2004-11-08","o":16.25,"h":17.2,"l":15.85,"c":17.15,"v":508200},{"d":"2004-11-09","o":17.49,"h":17.5,"l":16.45,"c":16.45,"v":120800},{"d":"2004-11-10","o":16.8,"h":16.98,"l":16.25,"c":16.44,"v":53100},{"d":"2004-11-11","o":16.47,"h":16.5,"l":15.4,"c":15.95,"v":132800},{"d":"2004-11-12","o":16.05,"h":16.4,"l":15.58,"c":16.15,"v":48000},{"d":"2004-11-15","o":16.22,"h":17.82,"l":16,"c":17.57,"v":183500},{"d":"2004-11-16","o":17.7,"h":18.29,"l":17.5,"c":17.51,"v":145200},{"d":"2004-11-17","o":17.81,"h":17.9,"l":16.16,"c":16.52,"v":97500},{"d":"2004-11-18","o":16.7,"h":16.96,"l":15.72,"c":16.15,"v":121100},{"d":"2004-11-19","o":15.97,"h":17.17,"l":15.97,"c":16.66,"v":80000},{"d":"2004-11-22","o":16.7,"h":17.48,"l":16.7,"c":17.1,"v":71600},{"d":"2004-11-23","o":16.99,"h":17.34,"l":16.41,"c":16.58,"v":58800},{"d":"2004-11-24","o":17.28,"h":19.4,"l":16.96,"c":18.99,"v":504800},{"d":"2004-11-26","o":19.24,"h":19.96,"l":18.36,"c":18.81,"v":193800},{"d":"2004-11-29","o":19.07,"h":19.8,"l":17.92,"c":18.18,"v":204100},{"d":"2004-11-30","o":18.44,"h":18.79,"l":17.89,"c":18.2,"v":122800},{"d":"2004-12-01","o":18.52,"h":19.5,"l":18.3,"c":18.9,"v":136900},{"d":"2004-12-02","o":19,"h":19.94,"l":18.8,"c":19.25,"v":111700},{"d":"2004-12-03","o":19.2,"h":19.25,"l":18.5,"c":18.66,"v":126900},{"d":"2004-12-06","o":18.65,"h":18.76,"l":17.45,"c":17.65,"v":166600},{"d":"2004-12-07","o":17.66,"h":18.46,"l":17.35,"c":17.56,"v":136500},{"d":"2004-12-08","o":17.6,"h":17.6,"l":16.29,"c":16.73,"v":196300},{"d":"2004-12-09","o":16.5,"h":17.19,"l":16.49,"c":17.05,"v":111200},{"d":"2004-12-10","o":16.84,"h":17.57,"l":16.69,"c":16.98,"v":52100},{"d":"2004-12-13","o":17.02,"h":17.46,"l":16.51,"c":17.29,"v":55100},{"d":"2004-12-14","o":17.45,"h":18,"l":16.61,"c":17.99,"v":99500},{"d":"2004-12-15","o":18,"h":18.38,"l":17.65,"c":17.8,"v":84300},{"d":"2004-12-16","o":18.05,"h":18.1,"l":17.54,"c":17.93,"v":76400},{"d":"2004-12-17","o":18.24,"h":18.24,"l":17.01,"c":17.16,"v":88800},{"d":"2004-12-20","o":17.12,"h":17.27,"l":16.76,"c":17.02,"v":65900},{"d":"2004-12-21","o":17.3,"h":17.3,"l":16.55,"c":16.67,"v":73300},{"d":"2004-12-22","o":16.59,"h":17,"l":16.59,"c":16.9,"v":39500},{"d":"2004-12-23","o":16.92,"h":17.5,"l":16.92,"c":17.29,"v":45000},{"d":"2004-12-27","o":17.47,"h":17.47,"l":16.81,"c":17.28,"v":30800},{"d":"2004-12-28","o":17.1,"h":17.35,"l":17,"c":17.21,"v":42400},{"d":"2004-12-29","o":17.37,"h":18.55,"l":17,"c":18.53,"v":115900},{"d":"2004-12-30","o":18.79,"h":18.85,"l":18.19,"c":18.3,"v":67100},{"d":"2004-12-31","o":18.5,"h":18.86,"l":18.06,"c":18.66,"v":76500},{"d":"2005-01-03","o":17.6,"h":17.9,"l":16.2,"c":16.87,"v":418900},{"d":"2005-01-04","o":16.58,"h":16.89,"l":15.29,"c":16.55,"v":462900},{"d":"2005-01-05","o":16.28,"h":17.3,"l":16.28,"c":17.11,"v":165800},{"d":"2005-01-06","o":16.9,"h":17.05,"l":16.67,"c":17,"v":95200},{"d":"2005-01-07","o":16.81,"h":17.13,"l":16.6,"c":16.77,"v":69800},{"d":"2005-01-10","o":16.77,"h":16.97,"l":16.25,"c":16.7,"v":91500},{"d":"2005-01-11","o":16.85,"h":17.2,"l":16.61,"c":16.86,"v":65300},{"d":"2005-01-12","o":16.86,"h":17.1,"l":16.86,"c":17.03,"v":67000},{"d":"2005-01-13","o":17,"h":17.09,"l":16.8,"c":16.91,"v":34900},{"d":"2005-01-14","o":17,"h":17.05,"l":16.63,"c":16.8,"v":66000},{"d":"2005-01-18","o":17.5,"h":18.5,"l":17.1,"c":18.45,"v":629100},{"d":"2005-01-19","o":18.25,"h":18.5,"l":17.67,"c":17.72,"v":105000},{"d":"2005-01-20","o":17.6,"h":17.7,"l":16.71,"c":17,"v":92000},{"d":"2005-01-21","o":16.76,"h":17.5,"l":16.65,"c":17.09,"v":107800},{"d":"2005-01-24","o":17,"h":17.15,"l":16.03,"c":16.23,"v":116600},{"d":"2005-01-25","o":16.1,"h":16.39,"l":15.32,"c":15.42,"v":130000},{"d":"2005-01-26","o":15.25,"h":15.75,"l":15.15,"c":15.26,"v":66100},{"d":"2005-01-27","o":15.01,"h":15.04,"l":13.94,"c":14.75,"v":171200},{"d":"2005-01-28","o":14.42,"h":14.7,"l":14.17,"c":14.29,"v":147600},{"d":"2005-01-31","o":14.24,"h":14.56,"l":13.71,"c":14.22,"v":218400},{"d":"2005-02-01","o":14.2,"h":14.41,"l":13.83,"c":14.27,"v":69600},{"d":"2005-02-02","o":14.11,"h":14.39,"l":13.7,"c":14.39,"v":67100},{"d":"2005-02-03","o":14.3,"h":14.34,"l":14.01,"c":14.21,"v":47200},{"d":"2005-02-04","o":14.25,"h":14.98,"l":14.25,"c":14.9,"v":65400},{"d":"2005-02-07","o":15,"h":15.16,"l":14.49,"c":14.5,"v":57300},{"d":"2005-02-08","o":14.5,"h":14.84,"l":14.35,"c":14.42,"v":56600},{"d":"2005-02-09","o":14.66,"h":14.66,"l":14.25,"c":14.29,"v":71300},{"d":"2005-02-10","o":14.32,"h":14.53,"l":14.23,"c":14.25,"v":46400},{"d":"2005-02-11","o":14.12,"h":14.24,"l":13.61,"c":13.61,"v":122000},{"d":"2005-02-14","o":13.57,"h":13.61,"l":11.72,"c":12.31,"v":370200},{"d":"2005-02-15","o":12.4,"h":13.42,"l":12.31,"c":13.3,"v":128200},{"d":"2005-02-16","o":13.17,"h":13.84,"l":13.02,"c":13.74,"v":90000},{"d":"2005-02-17","o":14,"h":14,"l":12.42,"c":12.47,"v":288700},{"d":"2005-02-18","o":12.5,"h":12.5,"l":11.75,"c":11.9,"v":188400},{"d":"2005-02-22","o":11.58,"h":12,"l":10.88,"c":11.2,"v":129200},{"d":"2005-02-23","o":11.06,"h":11.53,"l":11.01,"c":11.4,"v":114300},{"d":"2005-02-24","o":11.18,"h":11.61,"l":11.15,"c":11.47,"v":104500},{"d":"2005-02-25","o":11.56,"h":12,"l":11.38,"c":11.95,"v":67300},{"d":"2005-02-28","o":12,"h":12.54,"l":11.66,"c":11.8,"v":193000},{"d":"2005-03-01","o":12.24,"h":12.24,"l":11.48,"c":11.5,"v":144400},{"d":"2005-03-02","o":11.37,"h":11.63,"l":11.04,"c":11.47,"v":134700},{"d":"2005-03-03","o":11.28,"h":11.62,"l":11.25,"c":11.35,"v":67700},{"d":"2005-03-04","o":11.5,"h":11.79,"l":11.46,"c":11.56,"v":61700},{"d":"2005-03-07","o":11.56,"h":11.74,"l":10.76,"c":10.9,"v":99900},{"d":"2005-03-08","o":10.77,"h":11.06,"l":10.77,"c":10.88,"v":57800},{"d":"2005-03-09","o":11.15,"h":11.17,"l":10.79,"c":10.88,"v":50900},{"d":"2005-03-10","o":10.76,"h":10.87,"l":10.5,"c":10.77,"v":45800},{"d":"2005-03-11","o":10.9,"h":10.94,"l":10.56,"c":10.73,"v":74100},{"d":"2005-03-14","o":11,"h":11,"l":10.65,"c":10.7,"v":77500},{"d":"2005-03-15","o":10.6,"h":11.1,"l":10.6,"c":10.68,"v":72900},{"d":"2005-03-16","o":10.67,"h":10.74,"l":10.61,"c":10.7,"v":16200},{"d":"2005-03-17","o":10.69,"h":10.69,"l":10.16,"c":10.29,"v":69800},{"d":"2005-03-18","o":10.07,"h":10.33,"l":9.66,"c":9.88,"v":123100},{"d":"2005-03-21","o":9.86,"h":10,"l":9.25,"c":9.35,"v":112500},{"d":"2005-03-22","o":10.05,"h":12.4,"l":9.81,"c":11.05,"v":964100},{"d":"2005-03-23","o":10.86,"h":11.4,"l":10.2,"c":10.55,"v":416300},{"d":"2005-03-24","o":10.66,"h":11.51,"l":10.66,"c":11.31,"v":224100},{"d":"2005-03-28","o":11.54,"h":11.64,"l":10.77,"c":10.99,"v":71200},{"d":"2005-03-29","o":11,"h":11.13,"l":10.6,"c":10.65,"v":50100},{"d":"2005-03-30","o":10.6,"h":10.82,"l":10.28,"c":10.51,"v":38900},{"d":"2005-03-31","o":10.85,"h":11.2,"l":10.61,"c":11.08,"v":86700},{"d":"2005-04-01","o":10.83,"h":11.5,"l":10.83,"c":11.06,"v":73500},{"d":"2005-04-04","o":11.25,"h":11.49,"l":10.87,"c":11.37,"v":52800},{"d":"2005-04-05","o":11.34,"h":11.48,"l":11.24,"c":11.3,"v":64700},{"d":"2005-04-06","o":11.37,"h":11.68,"l":11.25,"c":11.32,"v":65100},{"d":"2005-04-07","o":11.3,"h":11.3,"l":10.9,"c":11.01,"v":127200},{"d":"2005-04-08","o":10.9,"h":11.31,"l":10.83,"c":10.86,"v":34400},{"d":"2005-04-11","o":11.06,"h":11.82,"l":11.06,"c":11.56,"v":116400},{"d":"2005-04-12","o":11.61,"h":11.66,"l":11.02,"c":11.21,"v":51500},{"d":"2005-04-13","o":11.37,"h":11.49,"l":11.14,"c":11.49,"v":32900},{"d":"2005-04-14","o":11.36,"h":11.6,"l":11.27,"c":11.47,"v":51700},{"d":"2005-04-15","o":11.5,"h":11.5,"l":10.91,"c":11.08,"v":36500},{"d":"2005-04-18","o":11.18,"h":11.25,"l":10.75,"c":10.96,"v":73800},{"d":"2005-04-19","o":10.89,"h":11.12,"l":10.89,"c":11.01,"v":24600},{"d":"2005-04-20","o":11.2,"h":11.26,"l":11.03,"c":11.23,"v":30200},{"d":"2005-04-21","o":11.24,"h":11.5,"l":11.12,"c":11.47,"v":40600},{"d":"2005-04-22","o":11.55,"h":11.55,"l":10.99,"c":10.99,"v":41500},{"d":"2005-04-25","o":11.24,"h":11.29,"l":10.93,"c":11.07,"v":31200},{"d":"2005-04-26","o":11.3,"h":11.4,"l":11.06,"c":11.29,"v":16200},{"d":"2005-04-27","o":11.32,"h":11.4,"l":10.65,"c":11,"v":71100},{"d":"2005-04-28","o":10.84,"h":11.02,"l":10.57,"c":10.71,"v":21100},{"d":"2005-04-29","o":10.62,"h":11.03,"l":10.4,"c":10.49,"v":60700},{"d":"2005-05-02","o":10.45,"h":10.45,"l":10.04,"c":10.04,"v":53300},{"d":"2005-05-03","o":10.01,"h":10.13,"l":10.01,"c":10.05,"v":19000},{"d":"2005-05-04","o":10.01,"h":10.59,"l":10,"c":10.59,"v":32500},{"d":"2005-05-05","o":10.42,"h":10.85,"l":10.24,"c":10.6,"v":18600},{"d":"2005-05-06","o":10.55,"h":10.92,"l":10.26,"c":10.28,"v":29900},{"d":"2005-05-09","o":10.28,"h":10.37,"l":10,"c":10.18,"v":65500},{"d":"2005-05-10","o":11.25,"h":11.79,"l":11,"c":11.48,"v":257400},{"d":"2005-05-11","o":12.81,"h":14.5,"l":12.35,"c":13.13,"v":413800},{"d":"2005-05-12","o":13,"h":13.5,"l":12.97,"c":13.15,"v":114500},{"d":"2005-05-13","o":13.18,"h":13.18,"l":12.95,"c":13.07,"v":74300},{"d":"2005-05-16","o":13.05,"h":13.22,"l":13.05,"c":13.22,"v":66200},{"d":"2005-05-17","o":13.01,"h":13.37,"l":13.01,"c":13.25,"v":108000},{"d":"2005-05-18","o":13.4,"h":13.69,"l":13.3,"c":13.55,"v":83200},{"d":"2005-05-19","o":13.63,"h":13.7,"l":13.08,"c":13.23,"v":62300},{"d":"2005-05-20","o":13.1,"h":13.52,"l":13.1,"c":13.23,"v":44200},{"d":"2005-05-23","o":13.29,"h":13.66,"l":13.26,"c":13.5,"v":85900},{"d":"2005-05-24","o":13.5,"h":13.7,"l":13.5,"c":13.68,"v":37800},{"d":"2005-05-25","o":13.7,"h":13.95,"l":13.66,"c":13.71,"v":60300},{"d":"2005-05-26","o":13.9,"h":13.95,"l":13.6,"c":13.78,"v":53300},{"d":"2005-05-27","o":13.77,"h":14.26,"l":13.77,"c":14.12,"v":72500},{"d":"2005-05-31","o":14.4,"h":15,"l":14.2,"c":14.86,"v":89000},{"d":"2005-06-01","o":15,"h":15.09,"l":14.61,"c":14.71,"v":104600},{"d":"2005-06-02","o":14.71,"h":15.23,"l":14.62,"c":14.85,"v":56100},{"d":"2005-06-03","o":14.74,"h":15.14,"l":14.74,"c":15.04,"v":24400},{"d":"2005-06-06","o":15.31,"h":15.31,"l":14.4,"c":14.5,"v":62500},{"d":"2005-06-07","o":14.54,"h":14.8,"l":14.5,"c":14.55,"v":32400},{"d":"2005-06-08","o":14.84,"h":14.99,"l":14.69,"c":14.78,"v":30500},{"d":"2005-06-09","o":14.78,"h":14.94,"l":14.57,"c":14.94,"v":37400},{"d":"2005-06-10","o":14.95,"h":15.53,"l":14.81,"c":15.36,"v":159100},{"d":"2005-06-13","o":15.38,"h":15.59,"l":15,"c":15.26,"v":45700},{"d":"2005-06-14","o":15.3,"h":15.62,"l":15.08,"c":15.45,"v":78700},{"d":"2005-06-15","o":15.51,"h":15.69,"l":15.4,"c":15.69,"v":26400},{"d":"2005-06-16","o":15.5,"h":15.89,"l":15.4,"c":15.75,"v":32100},{"d":"2005-06-17","o":15.9,"h":15.94,"l":15.76,"c":15.91,"v":18100},{"d":"2005-06-20","o":15.96,"h":15.97,"l":15.35,"c":15.64,"v":39400},{"d":"2005-06-21","o":15.64,"h":15.64,"l":15.25,"c":15.33,"v":75200},{"d":"2005-06-22","o":15.5,"h":15.7,"l":15.38,"c":15.64,"v":14100},{"d":"2005-06-23","o":15.7,"h":15.7,"l":15.26,"c":15.66,"v":22100},{"d":"2005-06-24","o":15.54,"h":15.6,"l":15.25,"c":15.51,"v":29400},{"d":"2005-06-27","o":15.23,"h":15.35,"l":15.02,"c":15.33,"v":40300},{"d":"2005-06-28","o":15.25,"h":15.5,"l":15.2,"c":15.32,"v":39800},{"d":"2005-06-29","o":15.38,"h":15.75,"l":15.38,"c":15.56,"v":25800},{"d":"2005-06-30","o":15.48,"h":15.81,"l":15.42,"c":15.81,"v":22400},{"d":"2005-07-01","o":15.83,"h":15.83,"l":15.31,"c":15.55,"v":20400},{"d":"2005-07-05","o":15.7,"h":16.52,"l":15.65,"c":16.3,"v":57200},{"d":"2005-07-06","o":16.5,"h":16.5,"l":15.86,"c":16.3,"v":36500},{"d":"2005-07-07","o":16.3,"h":17.13,"l":16.1,"c":17.02,"v":134300},{"d":"2005-07-08","o":17.34,"h":17.34,"l":16.95,"c":17.28,"v":66500},{"d":"2005-07-11","o":17.5,"h":17.5,"l":16.95,"c":17.21,"v":51800},{"d":"2005-07-12","o":17.15,"h":17.19,"l":16.58,"c":17.19,"v":23500},{"d":"2005-07-13","o":17.01,"h":17.19,"l":17,"c":17.04,"v":31000},{"d":"2005-07-14","o":17,"h":17,"l":16,"c":16.35,"v":95200},{"d":"2005-07-15","o":16.37,"h":16.65,"l":16.26,"c":16.55,"v":20400},{"d":"2005-07-18","o":16.65,"h":16.95,"l":16.56,"c":16.83,"v":41700},{"d":"2005-07-19","o":16.91,"h":17,"l":16.85,"c":17,"v":31400},{"d":"2005-07-20","o":16.91,"h":17,"l":16.82,"c":16.96,"v":11600},{"d":"2005-07-21","o":17,"h":17.08,"l":16.7,"c":16.71,"v":43800},{"d":"2005-07-22","o":16.8,"h":16.85,"l":16.51,"c":16.83,"v":26800},{"d":"2005-07-25","o":16.93,"h":16.99,"l":16.75,"c":16.76,"v":23900},{"d":"2005-07-26","o":16.76,"h":16.89,"l":16.75,"c":16.75,"v":17600},{"d":"2005-07-27","o":16.9,"h":16.9,"l":15.92,"c":16.3,"v":71700},{"d":"2005-07-28","o":16.25,"h":16.25,"l":15.93,"c":15.97,"v":57800},{"d":"2005-07-29","o":16.17,"h":16.29,"l":15.96,"c":16,"v":28400},{"d":"2005-08-01","o":15.9,"h":16.11,"l":15.15,"c":15.42,"v":76200},{"d":"2005-08-02","o":15.3,"h":15.88,"l":15.3,"c":15.6,"v":64500},{"d":"2005-08-03","o":15.92,"h":17.2,"l":15.9,"c":17.06,"v":135900},{"d":"2005-08-04","o":17.12,"h":17.44,"l":16.95,"c":17.38,"v":71600},{"d":"2005-08-05","o":17.32,"h":17.45,"l":17.2,"c":17.3,"v":41400},{"d":"2005-08-08","o":17.2,"h":17.43,"l":17.02,"c":17.09,"v":47100},{"d":"2005-08-09","o":17.13,"h":17.13,"l":16.95,"c":16.95,"v":29300},{"d":"2005-08-10","o":16.95,"h":17.12,"l":16.95,"c":16.98,"v":96100},{"d":"2005-08-11","o":16.94,"h":17.06,"l":16.9,"c":17.03,"v":17600},{"d":"2005-08-12","o":16.96,"h":17.1,"l":16.96,"c":17.1,"v":30700},{"d":"2005-08-15","o":17.37,"h":17.97,"l":17.25,"c":17.36,"v":48900},{"d":"2005-08-16","o":17.36,"h":17.85,"l":17.35,"c":17.63,"v":60000},{"d":"2005-08-17","o":17.92,"h":18.43,"l":17.55,"c":17.82,"v":177100},{"d":"2005-08-18","o":17.91,"h":18.23,"l":17.07,"c":17.9,"v":114100},{"d":"2005-08-19","o":18.2,"h":18.3,"l":18,"c":18.19,"v":58900},{"d":"2005-08-22","o":18.25,"h":18.43,"l":18.06,"c":18.35,"v":57600},{"d":"2005-08-23","o":18.32,"h":18.49,"l":18.25,"c":18.34,"v":51800},{"d":"2005-08-24","o":18.32,"h":18.45,"l":18.11,"c":18.25,"v":39400},{"d":"2005-08-25","o":18.21,"h":18.42,"l":18.15,"c":18.15,"v":14800},{"d":"2005-08-26","o":18.1,"h":18.19,"l":17.26,"c":17.59,"v":52300},{"d":"2005-08-29","o":17.52,"h":17.8,"l":17.19,"c":17.71,"v":26200},{"d":"2005-08-30","o":17.66,"h":17.74,"l":17.4,"c":17.41,"v":22800},{"d":"2005-08-31","o":17.27,"h":17.55,"l":17.27,"c":17.46,"v":26500},{"d":"2005-09-01","o":17.7,"h":17.75,"l":17.4,"c":17.68,"v":33700},{"d":"2005-09-02","o":17.75,"h":17.85,"l":17.61,"c":17.7,"v":23200},{"d":"2005-09-06","o":17.5,"h":17.57,"l":17.27,"c":17.47,"v":53500},{"d":"2005-09-07","o":17.5,"h":17.75,"l":17.3,"c":17.71,"v":24100},{"d":"2005-09-08","o":17.77,"h":17.99,"l":17.61,"c":17.65,"v":29900},{"d":"2005-09-09","o":17.47,"h":17.9,"l":17.45,"c":17.7,"v":22300},{"d":"2005-09-12","o":17.85,"h":18.95,"l":17.85,"c":18.55,"v":93600},{"d":"2005-09-13","o":18.48,"h":18.82,"l":18.42,"c":18.81,"v":35900},{"d":"2005-09-14","o":18.87,"h":18.99,"l":18.1,"c":18.12,"v":35000},{"d":"2005-09-15","o":18.4,"h":18.74,"l":17.71,"c":18.52,"v":58900},{"d":"2005-09-16","o":18.75,"h":18.97,"l":18.3,"c":18.85,"v":49400},{"d":"2005-09-19","o":18.94,"h":20,"l":18.68,"c":19.6,"v":177100},{"d":"2005-09-20","o":19.6,"h":19.73,"l":19.45,"c":19.54,"v":47200},{"d":"2005-09-21","o":19.44,"h":19.44,"l":18.5,"c":18.73,"v":59300},{"d":"2005-09-22","o":18.5,"h":19.09,"l":17.68,"c":18.2,"v":45600},{"d":"2005-09-23","o":18.17,"h":18.84,"l":18.17,"c":18.37,"v":18000},{"d":"2005-09-26","o":18.61,"h":18.74,"l":18.33,"c":18.45,"v":16200},{"d":"2005-09-27","o":18.54,"h":19,"l":18.34,"c":18.98,"v":33100},{"d":"2005-09-28","o":18.9,"h":20.05,"l":18.9,"c":19.56,"v":109000},{"d":"2005-09-29","o":19.63,"h":20,"l":19.56,"c":19.79,"v":43300},{"d":"2005-09-30","o":19.79,"h":19.97,"l":19.7,"c":19.83,"v":22500},{"d":"2005-10-03","o":19.93,"h":19.93,"l":19.66,"c":19.8,"v":24200},{"d":"2005-10-04","o":19.92,"h":20.1,"l":19.67,"c":19.75,"v":69600},{"d":"2005-10-05","o":19.75,"h":19.86,"l":19.6,"c":19.64,"v":49400},{"d":"2005-10-06","o":19.55,"h":19.55,"l":18.1,"c":18.19,"v":183000},{"d":"2005-10-07","o":18.19,"h":18.31,"l":17.4,"c":17.7,"v":98200},{"d":"2005-10-10","o":17.61,"h":18.01,"l":17,"c":17.8,"v":49400},{"d":"2005-10-11","o":17.6,"h":17.9,"l":17.23,"c":17.3,"v":29300},{"d":"2005-10-12","o":17.21,"h":17.39,"l":16.5,"c":16.73,"v":54000},{"d":"2005-10-13","o":16.59,"h":16.84,"l":16.09,"c":16.27,"v":53900},{"d":"2005-10-14","o":16.35,"h":17.48,"l":16.35,"c":17.33,"v":53500},{"d":"2005-10-17","o":17.49,"h":17.91,"l":17.32,"c":17.75,"v":30500},{"d":"2005-10-18","o":18.17,"h":18.68,"l":17.91,"c":18.21,"v":61500},{"d":"2005-10-19","o":18.1,"h":18.29,"l":17.87,"c":18.1,"v":31600},{"d":"2005-10-20","o":18.33,"h":18.33,"l":18.01,"c":18.03,"v":34300},{"d":"2005-10-21","o":18.24,"h":18.52,"l":18.03,"c":18.4,"v":11800},{"d":"2005-10-24","o":18.4,"h":18.6,"l":18.16,"c":18.49,"v":29900},{"d":"2005-10-25","o":18.54,"h":18.95,"l":18.54,"c":18.81,"v":44200},{"d":"2005-10-26","o":18.75,"h":18.79,"l":18.58,"c":18.63,"v":13300},{"d":"2005-10-27","o":18.4,"h":18.55,"l":18.13,"c":18.13,"v":17900},{"d":"2005-10-28","o":18.33,"h":18.73,"l":18.18,"c":18.45,"v":25500},{"d":"2005-10-31","o":18.65,"h":18.8,"l":18.4,"c":18.78,"v":38800},{"d":"2005-11-01","o":18.49,"h":18.95,"l":18.49,"c":18.8,"v":26000},{"d":"2005-11-02","o":18.8,"h":19.1,"l":18.66,"c":18.8,"v":52300},{"d":"2005-11-03","o":18.5,"h":19.05,"l":17.64,"c":17.93,"v":93900},{"d":"2005-11-04","o":18,"h":18,"l":17.45,"c":17.45,"v":37700},{"d":"2005-11-07","o":17.25,"h":17.39,"l":17.15,"c":17.15,"v":29900},{"d":"2005-11-08","o":17.11,"h":17.79,"l":17.11,"c":17.31,"v":20400},{"d":"2005-11-09","o":17.26,"h":17.3,"l":16.81,"c":17.04,"v":37500},{"d":"2005-11-10","o":17.1,"h":17.34,"l":17.08,"c":17.19,"v":19500},{"d":"2005-11-11","o":17.3,"h":18.9,"l":17.3,"c":18.6,"v":66200},{"d":"2005-11-14","o":20.5,"h":20.98,"l":19.14,"c":19.46,"v":487200},{"d":"2005-11-15","o":19.75,"h":19.75,"l":18.91,"c":19.4,"v":72800},{"d":"2005-11-16","o":19.37,"h":20.09,"l":19.05,"c":19.86,"v":38800},{"d":"2005-11-17","o":19.86,"h":19.98,"l":19.46,"c":19.93,"v":35500},{"d":"2005-11-18","o":19.8,"h":20.65,"l":19.73,"c":20.19,"v":57000},{"d":"2005-11-21","o":20.5,"h":20.65,"l":19.4,"c":20.15,"v":99600},{"d":"2005-11-22","o":20.1,"h":21.39,"l":19.99,"c":21.18,"v":188100},{"d":"2005-11-23","o":21,"h":21,"l":20.52,"c":20.65,"v":37500},{"d":"2005-11-25","o":20.5,"h":20.5,"l":19.98,"c":20.15,"v":20200},{"d":"2005-11-28","o":20.18,"h":20.52,"l":19.94,"c":19.96,"v":42600},{"d":"2005-11-29","o":20,"h":20.09,"l":19.8,"c":19.9,"v":60200},{"d":"2005-11-30","o":20.09,"h":20.09,"l":19.5,"c":19.9,"v":43000},{"d":"2005-12-01","o":19.95,"h":20.62,"l":19.75,"c":20.36,"v":30000},{"d":"2005-12-02","o":20.6,"h":20.6,"l":19.97,"c":20.14,"v":18600},{"d":"2005-12-05","o":20,"h":20.15,"l":19.83,"c":20.06,"v":26900},{"d":"2005-12-06","o":20.49,"h":20.5,"l":19.94,"c":19.94,"v":48100},{"d":"2005-12-07","o":19.8,"h":20,"l":19.74,"c":19.79,"v":32900},{"d":"2005-12-08","o":19.75,"h":19.91,"l":19.68,"c":19.68,"v":50600},{"d":"2005-12-09","o":19.69,"h":19.73,"l":19.5,"c":19.67,"v":32300},{"d":"2005-12-12","o":20,"h":20,"l":19.8,"c":19.85,"v":37300},{"d":"2005-12-13","o":19.81,"h":19.99,"l":19.81,"c":19.99,"v":12700},{"d":"2005-12-14","o":20,"h":20,"l":19.87,"c":19.87,"v":14400},{"d":"2005-12-15","o":19.86,"h":19.95,"l":19.58,"c":19.75,"v":69800},{"d":"2005-12-16","o":19.75,"h":20.14,"l":19.72,"c":20.1,"v":60300},{"d":"2005-12-19","o":19.97,"h":20.15,"l":19.71,"c":19.86,"v":33300},{"d":"2005-12-20","o":19.85,"h":21.47,"l":19.84,"c":20.61,"v":258700},{"d":"2005-12-21","o":20.9,"h":21.34,"l":20.36,"c":20.37,"v":133200},{"d":"2005-12-22","o":20.54,"h":21.36,"l":20.54,"c":21.18,"v":168200},{"d":"2005-12-23","o":21.27,"h":22.39,"l":20.92,"c":22.27,"v":164300},{"d":"2005-12-27","o":22.36,"h":23.72,"l":22.14,"c":23.62,"v":243700},{"d":"2005-12-28","o":23.67,"h":23.78,"l":23.1,"c":23.66,"v":132600},{"d":"2005-12-29","o":23.48,"h":23.94,"l":23.33,"c":23.76,"v":159300},{"d":"2005-12-30","o":23.6,"h":23.96,"l":23.31,"c":23.85,"v":97600},{"d":"2006-01-03","o":23.72,"h":23.95,"l":23.56,"c":23.85,"v":76000},{"d":"2006-01-04","o":23.95,"h":24.35,"l":23.53,"c":24.34,"v":154900},{"d":"2006-01-05","o":24.39,"h":24.65,"l":24.15,"c":24.55,"v":105300},{"d":"2006-01-06","o":24.68,"h":25.03,"l":24.2,"c":24.99,"v":104100},{"d":"2006-01-09","o":24.98,"h":24.98,"l":23.25,"c":24.26,"v":161100},{"d":"2006-01-10","o":24.25,"h":24.25,"l":23.44,"c":23.75,"v":64800},{"d":"2006-01-11","o":24,"h":24.23,"l":23.25,"c":23.76,"v":94500},{"d":"2006-01-12","o":23.59,"h":24.36,"l":23.59,"c":24.24,"v":59400},{"d":"2006-01-13","o":24,"h":24.03,"l":23.22,"c":23.67,"v":71200},{"d":"2006-01-17","o":22.43,"h":22.88,"l":21.55,"c":22.74,"v":164100},{"d":"2006-01-18","o":22.42,"h":22.47,"l":22.05,"c":22.43,"v":49600},{"d":"2006-01-19","o":22.37,"h":22.43,"l":22.2,"c":22.21,"v":40900},{"d":"2006-01-20","o":22.16,"h":22.27,"l":21.75,"c":21.96,"v":37200},{"d":"2006-01-23","o":21.96,"h":22.21,"l":21.78,"c":21.79,"v":33500},{"d":"2006-01-24","o":21.79,"h":22.78,"l":21.79,"c":22.33,"v":40900},{"d":"2006-01-25","o":22.5,"h":23.48,"l":22.5,"c":23.3,"v":63600},{"d":"2006-01-26","o":23.53,"h":23.55,"l":22.85,"c":23.55,"v":29800},{"d":"2006-01-27","o":23.67,"h":23.81,"l":23.01,"c":23.22,"v":22500},{"d":"2006-01-30","o":23.17,"h":23.84,"l":23,"c":23.54,"v":30900},{"d":"2006-01-31","o":23.62,"h":23.95,"l":23.58,"c":23.75,"v":34400},{"d":"2006-02-01","o":23.8,"h":23.8,"l":23.05,"c":23.43,"v":59300},{"d":"2006-02-02","o":23.38,"h":23.66,"l":23.06,"c":23.18,"v":90600},{"d":"2006-02-03","o":22.9,"h":22.9,"l":19.47,"c":21.78,"v":393300},{"d":"2006-02-06","o":21.71,"h":22,"l":21.27,"c":21.78,"v":52500},{"d":"2006-02-07","o":21.67,"h":22.07,"l":21.09,"c":21.75,"v":77600},{"d":"2006-02-08","o":21.71,"h":22.06,"l":21.55,"c":22.04,"v":52600},{"d":"2006-02-09","o":22.11,"h":22.88,"l":21.93,"c":22.71,"v":67600},{"d":"2006-02-10","o":22.91,"h":22.91,"l":22.17,"c":22.32,"v":66500},{"d":"2006-02-13","o":22.22,"h":22.85,"l":21.46,"c":22.71,"v":67500},{"d":"2006-02-14","o":22.99,"h":22.99,"l":22.29,"c":22.51,"v":50100},{"d":"2006-02-15","o":22.41,"h":22.89,"l":22,"c":22.46,"v":64300},{"d":"2006-02-16","o":22.48,"h":22.5,"l":21.02,"c":21.79,"v":90300},{"d":"2006-02-17","o":22,"h":22.5,"l":19.8,"c":19.99,"v":377500},{"d":"2006-02-21","o":20,"h":20.5,"l":19.4,"c":19.8,"v":162400},{"d":"2006-02-22","o":20,"h":20.5,"l":19.51,"c":19.72,"v":101000},{"d":"2006-02-23","o":19.72,"h":20.48,"l":19.64,"c":20.39,"v":130500},{"d":"2006-02-24","o":20.39,"h":20.9,"l":19.92,"c":20.15,"v":134800},{"d":"2006-02-27","o":20.6,"h":21.44,"l":20.46,"c":21.35,"v":177100},{"d":"2006-02-28","o":21.23,"h":22.09,"l":21.22,"c":21.86,"v":122800},{"d":"2006-03-01","o":21.84,"h":22.75,"l":21.78,"c":22.59,"v":91500},{"d":"2006-03-02","o":22.71,"h":22.94,"l":22.48,"c":22.67,"v":42700},{"d":"2006-03-03","o":22.65,"h":22.75,"l":21.9,"c":21.95,"v":84100},{"d":"2006-03-06","o":21.77,"h":22.35,"l":21.5,"c":21.78,"v":73600},{"d":"2006-03-07","o":21.96,"h":21.96,"l":21.32,"c":21.32,"v":53100},{"d":"2006-03-08","o":21.22,"h":21.92,"l":20.23,"c":21.88,"v":137100},{"d":"2006-03-09","o":22,"h":22.94,"l":22,"c":22.82,"v":100000},{"d":"2006-03-10","o":22.65,"h":22.75,"l":22.2,"c":22.44,"v":1091000},{"d":"2006-03-13","o":22.5,"h":23.18,"l":21.59,"c":22.33,"v":292000},{"d":"2006-03-14","o":22.34,"h":22.34,"l":21.8,"c":22.25,"v":113900},{"d":"2006-03-15","o":22.25,"h":22.43,"l":22.05,"c":22.08,"v":47400},{"d":"2006-03-16","o":22.02,"h":22.14,"l":21.44,"c":21.5,"v":218800},{"d":"2006-03-17","o":21.4,"h":21.5,"l":20.79,"c":21.2,"v":221800},{"d":"2006-03-20","o":21.98,"h":22.15,"l":21.3,"c":21.56,"v":103600},{"d":"2006-03-21","o":21.87,"h":22,"l":21.26,"c":21.87,"v":98700},{"d":"2006-03-22","o":21.72,"h":21.98,"l":21.4,"c":21.8,"v":86500},{"d":"2006-03-23","o":21.75,"h":22.29,"l":21.75,"c":22.26,"v":70600},{"d":"2006-03-24","o":22.24,"h":23.39,"l":22.18,"c":23.25,"v":69900},{"d":"2006-03-27","o":23.11,"h":23.66,"l":23.06,"c":23.58,"v":85400},{"d":"2006-03-28","o":23.5,"h":23.96,"l":23.43,"c":23.77,"v":45900},{"d":"2006-03-29","o":24.02,"h":24.69,"l":23.87,"c":24.64,"v":168100},{"d":"2006-03-30","o":24.57,"h":24.87,"l":24.38,"c":24.73,"v":77300},{"d":"2006-03-31","o":24.84,"h":25,"l":24.43,"c":25,"v":61700},{"d":"2006-04-03","o":25.25,"h":25.84,"l":25.15,"c":25.38,"v":240500},{"d":"2006-04-04","o":24.73,"h":24.73,"l":23.49,"c":24.1,"v":255100},{"d":"2006-04-05","o":24.11,"h":24.24,"l":23.85,"c":24.08,"v":122000},{"d":"2006-04-06","o":24.02,"h":24.49,"l":23.9,"c":24.49,"v":72500},{"d":"2006-04-07","o":24.44,"h":24.44,"l":23.94,"c":24.04,"v":145100},{"d":"2006-04-10","o":24.04,"h":24.06,"l":23.75,"c":23.9,"v":103000},{"d":"2006-04-11","o":23.9,"h":23.9,"l":23.05,"c":23.38,"v":149000},{"d":"2006-04-12","o":23.4,"h":23.83,"l":23.38,"c":23.66,"v":90900},{"d":"2006-04-13","o":23.92,"h":24.25,"l":23.55,"c":23.55,"v":32900},{"d":"2006-04-17","o":23.6,"h":23.92,"l":23.34,"c":23.38,"v":48200},{"d":"2006-04-18","o":23.29,"h":23.6,"l":23.2,"c":23.4,"v":44000},{"d":"2006-04-19","o":23.34,"h":23.47,"l":23.31,"c":23.44,"v":59800},{"d":"2006-04-20","o":23.47,"h":23.82,"l":23.3,"c":23.38,"v":54300},{"d":"2006-04-21","o":23.37,"h":23.52,"l":22.57,"c":22.89,"v":142100},{"d":"2006-04-24","o":22.75,"h":23.64,"l":22.72,"c":22.84,"v":108300},{"d":"2006-04-25","o":22.73,"h":23.22,"l":22.6,"c":22.78,"v":46900},{"d":"2006-04-26","o":22.65,"h":23.71,"l":22.62,"c":23.64,"v":117600},{"d":"2006-04-27","o":23.77,"h":23.77,"l":23.41,"c":23.69,"v":33700},{"d":"2006-04-28","o":23.65,"h":23.79,"l":23.3,"c":23.6,"v":43100},{"d":"2006-05-01","o":23.66,"h":23.7,"l":22.67,"c":22.95,"v":86700},{"d":"2006-05-02","o":23,"h":23.29,"l":22.95,"c":23.17,"v":81300},{"d":"2006-05-03","o":23.14,"h":23.39,"l":22.9,"c":23.25,"v":136700},{"d":"2006-05-04","o":23.2,"h":23.42,"l":22.98,"c":23.19,"v":33200},{"d":"2006-05-05","o":23.4,"h":23.78,"l":22.99,"c":23.16,"v":55700},{"d":"2006-05-08","o":23,"h":23.48,"l":23,"c":23.16,"v":54400},{"d":"2006-05-09","o":23.27,"h":23.27,"l":22.52,"c":22.55,"v":80800},{"d":"2006-05-10","o":22.1,"h":22.18,"l":19.92,"c":21.65,"v":370700},{"d":"2006-05-11","o":21.5,"h":21.7,"l":20.6,"c":20.68,"v":83600},{"d":"2006-05-12","o":20.6,"h":21.42,"l":20.56,"c":21.2,"v":105500},{"d":"2006-05-15","o":21.1,"h":21.33,"l":20.1,"c":21.24,"v":117500},{"d":"2006-05-16","o":21.08,"h":21.6,"l":20.78,"c":21.51,"v":74000},{"d":"2006-05-17","o":21.5,"h":21.78,"l":20.84,"c":21.21,"v":63300},{"d":"2006-05-18","o":21.32,"h":21.59,"l":21,"c":21.13,"v":72500},{"d":"2006-05-19","o":21.29,"h":21.52,"l":20.78,"c":21.27,"v":65400},{"d":"2006-05-22","o":21.19,"h":21.49,"l":20.91,"c":21.41,"v":124100},{"d":"2006-05-23","o":21.51,"h":21.65,"l":20.8,"c":20.91,"v":83200},{"d":"2006-05-24","o":20.84,"h":20.84,"l":20.18,"c":20.45,"v":151200},{"d":"2006-05-25","o":20.35,"h":20.61,"l":20.25,"c":20.47,"v":107500},{"d":"2006-05-26","o":20.5,"h":20.62,"l":20.27,"c":20.46,"v":62500},{"d":"2006-05-30","o":20.42,"h":20.63,"l":20.04,"c":20.25,"v":92600},{"d":"2006-05-31","o":20.25,"h":20.64,"l":20.22,"c":20.53,"v":121500},{"d":"2006-06-01","o":20.5,"h":21.04,"l":20.3,"c":20.49,"v":58800},{"d":"2006-06-02","o":20.57,"h":21.05,"l":20.35,"c":20.5,"v":185900},{"d":"2006-06-05","o":20.51,"h":20.78,"l":19.7,"c":19.82,"v":118100},{"d":"2006-06-06","o":19.9,"h":20.23,"l":19.75,"c":19.91,"v":82300},{"d":"2006-06-07","o":19.89,"h":20.02,"l":19.51,"c":19.65,"v":84000},{"d":"2006-06-08","o":19.63,"h":19.65,"l":18.67,"c":19.09,"v":191400},{"d":"2006-06-09","o":19.11,"h":19.46,"l":18.73,"c":18.89,"v":66900},{"d":"2006-06-12","o":18.88,"h":19,"l":17.87,"c":17.99,"v":159100},{"d":"2006-06-13","o":18.03,"h":18.03,"l":16.82,"c":16.98,"v":258400},{"d":"2006-06-14","o":16.98,"h":17.04,"l":16.6,"c":16.65,"v":168700},{"d":"2006-06-15","o":16.77,"h":17.5,"l":16.63,"c":17.5,"v":140000},{"d":"2006-06-16","o":17.54,"h":17.55,"l":16.77,"c":16.95,"v":107800},{"d":"2006-06-19","o":16.99,"h":17.27,"l":16.93,"c":17.01,"v":123100},{"d":"2006-06-20","o":17,"h":17.09,"l":16.23,"c":16.35,"v":137100},{"d":"2006-06-21","o":16.42,"h":17.33,"l":16.21,"c":16.96,"v":104600},{"d":"2006-06-22","o":16.97,"h":17.12,"l":16.71,"c":16.87,"v":31900},{"d":"2006-06-23","o":16.81,"h":17.15,"l":16.65,"c":16.85,"v":54300},{"d":"2006-06-26","o":16.89,"h":17.08,"l":16.82,"c":16.98,"v":75300},{"d":"2006-06-27","o":17.05,"h":17.05,"l":16.61,"c":16.67,"v":97400},{"d":"2006-06-28","o":16.66,"h":16.74,"l":16.31,"c":16.5,"v":66700},{"d":"2006-06-29","o":16.59,"h":18.33,"l":16.59,"c":18.05,"v":245900},{"d":"2006-06-30","o":18.15,"h":18.59,"l":17.64,"c":17.73,"v":993700},{"d":"2006-07-03","o":17.8,"h":18.35,"l":17.8,"c":18.17,"v":66600},{"d":"2006-07-05","o":18.59,"h":18.67,"l":17.86,"c":18.11,"v":309400},{"d":"2006-07-06","o":18.1,"h":18.32,"l":18.04,"c":18.31,"v":220100},{"d":"2006-07-07","o":18.2,"h":18.34,"l":17.84,"c":18.06,"v":371700},{"d":"2006-07-10","o":18.06,"h":18.14,"l":17.58,"c":17.9,"v":162100},{"d":"2006-07-11","o":17.81,"h":17.81,"l":17.38,"c":17.52,"v":84300},{"d":"2006-07-12","o":17.45,"h":17.48,"l":16.63,"c":16.85,"v":145200},{"d":"2006-07-13","o":16.78,"h":16.78,"l":16.24,"c":16.36,"v":62700},{"d":"2006-07-14","o":16.43,"h":16.64,"l":15.78,"c":15.9,"v":85300},{"d":"2006-07-17","o":15.86,"h":15.93,"l":15.14,"c":15.75,"v":91400},{"d":"2006-07-18","o":15.77,"h":16.4,"l":15.77,"c":16.23,"v":69100},{"d":"2006-07-19","o":16.31,"h":17.01,"l":16.23,"c":16.87,"v":66400},{"d":"2006-07-20","o":16.96,"h":17.19,"l":16.62,"c":17.01,"v":98700},{"d":"2006-07-21","o":17.07,"h":17.19,"l":16.33,"c":16.55,"v":85300},{"d":"2006-07-24","o":16.56,"h":17.08,"l":16.53,"c":16.77,"v":60900},{"d":"2006-07-25","o":16.54,"h":17.56,"l":16.54,"c":17.37,"v":76500},{"d":"2006-07-26","o":17.46,"h":17.64,"l":16.46,"c":16.48,"v":66000},{"d":"2006-07-27","o":16.62,"h":17.32,"l":16.62,"c":16.66,"v":53200},{"d":"2006-07-28","o":16.61,"h":16.96,"l":16.57,"c":16.93,"v":58500},{"d":"2006-07-31","o":16.88,"h":17,"l":16.57,"c":16.92,"v":54400},{"d":"2006-08-01","o":16.85,"h":16.97,"l":16.31,"c":16.63,"v":63800},{"d":"2006-08-02","o":19.1,"h":20.46,"l":18.28,"c":20.3,"v":717600},{"d":"2006-08-03","o":20.08,"h":20.93,"l":20,"c":20.86,"v":185500},{"d":"2006-08-04","o":20.8,"h":21.25,"l":20.09,"c":20.47,"v":149200},{"d":"2006-08-07","o":20.39,"h":20.5,"l":19.49,"c":19.64,"v":71100},{"d":"2006-08-08","o":19.6,"h":20.09,"l":19.35,"c":19.46,"v":183800},{"d":"2006-08-09","o":19.45,"h":20.38,"l":19.15,"c":19.31,"v":108300},{"d":"2006-08-10","o":19.21,"h":20.66,"l":19.21,"c":20.53,"v":184000},{"d":"2006-08-11","o":20.52,"h":20.85,"l":19.74,"c":20.68,"v":73900},{"d":"2006-08-14","o":21,"h":21,"l":20.46,"c":20.71,"v":48900},{"d":"2006-08-15","o":20.89,"h":21.27,"l":20.6,"c":21.19,"v":95000},{"d":"2006-08-16","o":21.3,"h":21.49,"l":21.1,"c":21.48,"v":68800},{"d":"2006-08-17","o":21.35,"h":21.61,"l":21.18,"c":21.46,"v":52000},{"d":"2006-08-18","o":21.63,"h":21.65,"l":21.04,"c":21.46,"v":31600},{"d":"2006-08-21","o":21.28,"h":21.59,"l":20.83,"c":21.14,"v":63900},{"d":"2006-08-22","o":21.27,"h":21.92,"l":21.12,"c":21.56,"v":50300},{"d":"2006-08-23","o":21.71,"h":21.93,"l":21.15,"c":21.25,"v":49600},{"d":"2006-08-24","o":21.48,"h":22.08,"l":21.38,"c":21.72,"v":55000},{"d":"2006-08-25","o":21.58,"h":21.87,"l":21.39,"c":21.59,"v":25700},{"d":"2006-08-28","o":21.77,"h":22,"l":21.56,"c":21.73,"v":38200},{"d":"2006-08-29","o":21.85,"h":22.07,"l":21.54,"c":22.02,"v":46900},{"d":"2006-08-30","o":22.05,"h":22.12,"l":21.59,"c":21.98,"v":102200},{"d":"2006-08-31","o":22.17,"h":22.35,"l":21.81,"c":22.22,"v":171400},{"d":"2006-09-01","o":22.32,"h":22.45,"l":22.1,"c":22.43,"v":56900},{"d":"2006-09-05","o":22.36,"h":22.36,"l":21.43,"c":21.69,"v":120700},{"d":"2006-09-06","o":21.61,"h":21.73,"l":21.18,"c":21.62,"v":168300},{"d":"2006-09-07","o":21.43,"h":22.04,"l":21,"c":21.7,"v":92400},{"d":"2006-09-08","o":22.01,"h":22.08,"l":21.48,"c":21.63,"v":33900},{"d":"2006-09-11","o":21.6,"h":21.75,"l":21.25,"c":21.75,"v":64400},{"d":"2006-09-12","o":21.7,"h":21.98,"l":21.56,"c":21.98,"v":34700},{"d":"2006-09-13","o":21.91,"h":22.5,"l":21.6,"c":22.33,"v":71200},{"d":"2006-09-14","o":22.16,"h":22.23,"l":21.48,"c":21.9,"v":97500},{"d":"2006-09-15","o":21.96,"h":22.04,"l":21.53,"c":21.58,"v":98100},{"d":"2006-09-18","o":21.43,"h":21.88,"l":21.35,"c":21.43,"v":30300},{"d":"2006-09-19","o":21.27,"h":21.74,"l":21.21,"c":21.68,"v":62600},{"d":"2006-09-20","o":21.78,"h":21.96,"l":21.39,"c":21.66,"v":35600},{"d":"2006-09-21","o":21.64,"h":21.7,"l":21.22,"c":21.39,"v":60400},{"d":"2006-09-22","o":21.23,"h":21.34,"l":21.02,"c":21.28,"v":76300},{"d":"2006-09-25","o":21.31,"h":21.93,"l":20.88,"c":21.82,"v":62200},{"d":"2006-09-26","o":22.06,"h":22.62,"l":21.77,"c":22.57,"v":75000},{"d":"2006-09-27","o":22.62,"h":23.25,"l":22.39,"c":23.19,"v":182600},{"d":"2006-09-28","o":23.29,"h":23.59,"l":23.25,"c":23.5,"v":126500},{"d":"2006-09-29","o":23.64,"h":23.84,"l":23.42,"c":23.63,"v":91700},{"d":"2006-10-02","o":23.51,"h":23.57,"l":23.11,"c":23.22,"v":67600},{"d":"2006-10-03","o":23.24,"h":23.59,"l":22.7,"c":23.26,"v":222300},{"d":"2006-10-04","o":22.99,"h":23.26,"l":22.12,"c":22.39,"v":198900},{"d":"2006-10-05","o":22.45,"h":22.45,"l":21.51,"c":21.53,"v":167100},{"d":"2006-10-06","o":21.55,"h":21.61,"l":20.54,"c":20.54,"v":192500},{"d":"2006-10-09","o":20.58,"h":20.77,"l":20.21,"c":20.33,"v":101400},{"d":"2006-10-10","o":20.25,"h":20.41,"l":19.83,"c":19.91,"v":111100},{"d":"2006-10-11","o":19.83,"h":20.4,"l":19.76,"c":20.35,"v":130200},{"d":"2006-10-12","o":20.2,"h":20.94,"l":19.91,"c":20.9,"v":114300},{"d":"2006-10-13","o":20.85,"h":21.28,"l":20.7,"c":20.76,"v":62500},{"d":"2006-10-16","o":20.62,"h":21.25,"l":20.62,"c":20.88,"v":68900},{"d":"2006-10-17","o":20.62,"h":20.83,"l":20.36,"c":20.7,"v":71200},{"d":"2006-10-18","o":20.78,"h":20.99,"l":19.75,"c":20.54,"v":59600},{"d":"2006-10-19","o":20.6,"h":21.21,"l":20.6,"c":21.17,"v":51700},{"d":"2006-10-20","o":21.34,"h":21.7,"l":21.14,"c":21.22,"v":43300},{"d":"2006-10-23","o":21.06,"h":21.8,"l":20.99,"c":21.57,"v":39500},{"d":"2006-10-24","o":21.55,"h":21.6,"l":20.82,"c":20.91,"v":37800},{"d":"2006-10-25","o":20.81,"h":21.33,"l":20.69,"c":20.95,"v":59800},{"d":"2006-10-26","o":21.15,"h":21.44,"l":20.45,"c":20.63,"v":65000},{"d":"2006-10-27","o":20.97,"h":20.97,"l":20.09,"c":20.19,"v":51900},{"d":"2006-10-30","o":20.19,"h":20.7,"l":19.79,"c":20.6,"v":67500},{"d":"2006-10-31","o":20.55,"h":21.04,"l":19.65,"c":21.04,"v":64700},{"d":"2006-11-01","o":21.04,"h":21.09,"l":20.35,"c":20.63,"v":75300},{"d":"2006-11-02","o":20.68,"h":21.15,"l":20.29,"c":21.02,"v":85800},{"d":"2006-11-03","o":21.14,"h":21.14,"l":20.57,"c":20.67,"v":79900},{"d":"2006-11-06","o":20.75,"h":20.75,"l":20.15,"c":20.22,"v":49200},{"d":"2006-11-07","o":20.36,"h":20.41,"l":19.99,"c":20.17,"v":54900},{"d":"2006-11-08","o":20.17,"h":20.25,"l":20.04,"c":20.06,"v":41700},{"d":"2006-11-09","o":20.2,"h":20.2,"l":19.76,"c":19.82,"v":38200},{"d":"2006-11-10","o":19.92,"h":20.28,"l":19.66,"c":20.24,"v":74800},{"d":"2006-11-13","o":20.32,"h":20.32,"l":19.76,"c":19.94,"v":146600},{"d":"2006-11-14","o":19.94,"h":20.76,"l":19.9,"c":20.76,"v":62000},{"d":"2006-11-15","o":20.89,"h":21.86,"l":20.64,"c":21.31,"v":83300},{"d":"2006-11-16","o":21.22,"h":21.38,"l":20.98,"c":21.22,"v":40300},{"d":"2006-11-17","o":21.22,"h":21.63,"l":20.86,"c":21.54,"v":42400},{"d":"2006-11-20","o":21.54,"h":21.64,"l":21.16,"c":21.27,"v":78600},{"d":"2006-11-21","o":21.39,"h":21.48,"l":21.03,"c":21.19,"v":32200},{"d":"2006-11-22","o":21.26,"h":21.68,"l":21.02,"c":21.51,"v":32700},{"d":"2006-11-24","o":21.67,"h":21.69,"l":21.25,"c":21.27,"v":13500},{"d":"2006-11-27","o":21.15,"h":21.28,"l":20.85,"c":21.09,"v":73400},{"d":"2006-11-28","o":20.99,"h":21.87,"l":20.98,"c":21.65,"v":85800},{"d":"2006-11-29","o":21.83,"h":21.83,"l":21.4,"c":21.61,"v":37700},{"d":"2006-11-30","o":21.72,"h":21.85,"l":21.46,"c":21.69,"v":83300},{"d":"2006-12-01","o":21.56,"h":22,"l":21.15,"c":21.24,"v":78700},{"d":"2006-12-04","o":21.35,"h":21.5,"l":21,"c":21.16,"v":51200},{"d":"2006-12-05","o":21.08,"h":21.45,"l":20.99,"c":21.25,"v":111200},{"d":"2006-12-06","o":21.11,"h":21.11,"l":20.44,"c":20.53,"v":91100},{"d":"2006-12-07","o":20.52,"h":20.58,"l":19.82,"c":19.91,"v":89300},{"d":"2006-12-08","o":19.9,"h":20.31,"l":19.73,"c":20,"v":77100},{"d":"2006-12-11","o":20.02,"h":20.32,"l":19.88,"c":19.96,"v":74000},{"d":"2006-12-12","o":19.81,"h":19.83,"l":18.51,"c":18.79,"v":333700},{"d":"2006-12-13","o":18.76,"h":18.84,"l":18.4,"c":18.54,"v":106200},{"d":"2006-12-14","o":18.6,"h":19.27,"l":18.47,"c":19.05,"v":63800},{"d":"2006-12-15","o":19.19,"h":19.19,"l":18.12,"c":18.51,"v":126700},{"d":"2006-12-18","o":18.53,"h":19.35,"l":18,"c":18.71,"v":82900},{"d":"2006-12-19","o":18.69,"h":18.75,"l":18.2,"c":18.44,"v":63600},{"d":"2006-12-20","o":19,"h":19.06,"l":18.67,"c":18.84,"v":67300},{"d":"2006-12-21","o":19.03,"h":19.03,"l":18.39,"c":18.68,"v":42100},{"d":"2006-12-22","o":18.81,"h":19.04,"l":18.26,"c":18.99,"v":42700},{"d":"2006-12-26","o":18.47,"h":19,"l":18.45,"c":18.57,"v":50200},{"d":"2006-12-27","o":18.75,"h":19.38,"l":18.7,"c":19.13,"v":129700},{"d":"2006-12-28","o":19.07,"h":19.25,"l":18.65,"c":18.7,"v":61400},{"d":"2006-12-29","o":18.66,"h":18.87,"l":18.51,"c":18.82,"v":96800},{"d":"2007-01-03","o":18.9,"h":18.9,"l":18.14,"c":18.28,"v":123300},{"d":"2007-01-04","o":18.23,"h":18.23,"l":18.02,"c":18.15,"v":88400},{"d":"2007-01-05","o":18.07,"h":18.79,"l":17.78,"c":17.82,"v":73900},{"d":"2007-01-08","o":17.79,"h":17.79,"l":17.21,"c":17.28,"v":131600},{"d":"2007-01-09","o":17.35,"h":17.45,"l":17.17,"c":17.17,"v":70300},{"d":"2007-01-10","o":17.09,"h":17.15,"l":16.82,"c":16.84,"v":115400},{"d":"2007-01-11","o":16.9,"h":17.23,"l":16.88,"c":16.9,"v":119300},{"d":"2007-01-12","o":16.5,"h":16.5,"l":15.65,"c":15.99,"v":563000},{"d":"2007-01-16","o":15.96,"h":16.32,"l":15.74,"c":15.83,"v":382500},{"d":"2007-01-17","o":15.78,"h":15.81,"l":15.54,"c":15.71,"v":143600},{"d":"2007-01-18","o":15.74,"h":15.94,"l":15.16,"c":15.18,"v":176000},{"d":"2007-01-19","o":15.14,"h":15.65,"l":14.69,"c":15.49,"v":138200},{"d":"2007-01-22","o":15.51,"h":15.71,"l":15.49,"c":15.68,"v":87900},{"d":"2007-01-23","o":15.77,"h":16.15,"l":15.68,"c":16.12,"v":96300},{"d":"2007-01-24","o":16.12,"h":16.19,"l":15.83,"c":16.06,"v":101100},{"d":"2007-01-25","o":16,"h":16.02,"l":15.22,"c":15.38,"v":85100},{"d":"2007-01-26","o":15.39,"h":15.66,"l":15.36,"c":15.56,"v":70300},{"d":"2007-01-29","o":15.57,"h":15.65,"l":15.45,"c":15.65,"v":40300},{"d":"2007-01-30","o":15.65,"h":15.8,"l":15.42,"c":15.73,"v":70000},{"d":"2007-01-31","o":15.68,"h":15.72,"l":14.97,"c":15.35,"v":218700},{"d":"2007-02-01","o":15.33,"h":15.68,"l":15.28,"c":15.64,"v":32000},{"d":"2007-02-02","o":15.62,"h":15.75,"l":15.31,"c":15.53,"v":63800},{"d":"2007-02-05","o":15.5,"h":15.51,"l":15.2,"c":15.44,"v":90200},{"d":"2007-02-06","o":15.42,"h":15.72,"l":15.42,"c":15.72,"v":56200},{"d":"2007-02-07","o":15.8,"h":16.33,"l":15.8,"c":16.25,"v":148000},{"d":"2007-02-08","o":16.18,"h":16.52,"l":16.03,"c":16.48,"v":46600},{"d":"2007-02-09","o":16.51,"h":16.51,"l":15.93,"c":15.96,"v":138900},{"d":"2007-02-12","o":15.91,"h":16.45,"l":15.9,"c":16.35,"v":39300},{"d":"2007-02-13","o":16.34,"h":16.53,"l":15.9,"c":16.24,"v":46200},{"d":"2007-02-14","o":16.21,"h":16.21,"l":15.23,"c":15.46,"v":116100},{"d":"2007-02-15","o":15.53,"h":15.73,"l":15.27,"c":15.69,"v":63700},{"d":"2007-02-16","o":15.69,"h":16.24,"l":15.53,"c":16.23,"v":96800},{"d":"2007-02-20","o":16.16,"h":16.46,"l":15.75,"c":16,"v":145200},{"d":"2007-02-21","o":16,"h":16.58,"l":16,"c":16.58,"v":97500},{"d":"2007-02-22","o":16.63,"h":16.63,"l":15.93,"c":16.35,"v":76100},{"d":"2007-02-23","o":16.3,"h":16.38,"l":15.91,"c":16.22,"v":59200},{"d":"2007-02-26","o":16.21,"h":16.48,"l":15.45,"c":16.26,"v":60700},{"d":"2007-02-27","o":15.94,"h":16.19,"l":15.43,"c":15.43,"v":89900},{"d":"2007-02-28","o":15.6,"h":15.84,"l":14.78,"c":15.14,"v":88300},{"d":"2007-03-01","o":14.8,"h":15.37,"l":14.4,"c":14.8,"v":140600},{"d":"2007-03-02","o":14.63,"h":15.42,"l":14.22,"c":14.52,"v":212200},{"d":"2007-03-05","o":14.41,"h":15,"l":13.77,"c":13.85,"v":257200},{"d":"2007-03-06","o":13.94,"h":14.2,"l":13.75,"c":13.9,"v":129900},{"d":"2007-03-07","o":13.86,"h":14.09,"l":13.33,"c":13.45,"v":196200},{"d":"2007-03-08","o":13.53,"h":13.63,"l":13.05,"c":13.27,"v":241900},{"d":"2007-03-09","o":13.29,"h":13.34,"l":12.93,"c":13.05,"v":226300},{"d":"2007-03-12","o":13.06,"h":13.14,"l":12.76,"c":12.82,"v":165500},{"d":"2007-03-13","o":12.9,"h":12.9,"l":12.11,"c":12.25,"v":321900},{"d":"2007-03-14","o":12.22,"h":12.36,"l":11.99,"c":12.13,"v":156700},{"d":"2007-03-15","o":12.15,"h":12.22,"l":11.9,"c":12,"v":103800},{"d":"2007-03-16","o":11.99,"h":12.18,"l":11.97,"c":12.03,"v":104100},{"d":"2007-03-19","o":12.02,"h":12.16,"l":11.98,"c":12.04,"v":64500},{"d":"2007-03-20","o":12.05,"h":12.12,"l":11.9,"c":12.08,"v":97600},{"d":"2007-03-21","o":12.1,"h":12.57,"l":12.05,"c":12.53,"v":132500},{"d":"2007-03-22","o":12.54,"h":12.81,"l":12.53,"c":12.62,"v":125100},{"d":"2007-03-23","o":12.58,"h":12.84,"l":12.58,"c":12.69,"v":91200},{"d":"2007-03-26","o":12.74,"h":12.93,"l":12.7,"c":12.75,"v":65000},{"d":"2007-03-27","o":12.7,"h":12.77,"l":12.5,"c":12.6,"v":49500},{"d":"2007-03-28","o":12.59,"h":12.67,"l":12.3,"c":12.49,"v":81700},{"d":"2007-03-29","o":12.5,"h":12.74,"l":12.1,"c":12.31,"v":152200},{"d":"2007-03-30","o":12.31,"h":12.35,"l":11.82,"c":12.03,"v":219300},{"d":"2007-04-02","o":12,"h":12,"l":11.22,"c":11.61,"v":147800},{"d":"2007-04-03","o":11.5,"h":11.84,"l":11.13,"c":11.69,"v":194200},{"d":"2007-04-04","o":11.8,"h":11.8,"l":11.37,"c":11.57,"v":48100},{"d":"2007-04-05","o":11.54,"h":11.69,"l":11.46,"c":11.59,"v":58200},{"d":"2007-04-09","o":11.79,"h":12.22,"l":11.61,"c":11.81,"v":90500},{"d":"2007-04-10","o":11.85,"h":11.88,"l":11.61,"c":11.75,"v":57700},{"d":"2007-04-11","o":11.78,"h":11.87,"l":11.57,"c":11.78,"v":56500},{"d":"2007-04-12","o":11.72,"h":12.32,"l":11.62,"c":12.32,"v":82700},{"d":"2007-04-13","o":12.3,"h":13.72,"l":12.16,"c":13.5,"v":217200},{"d":"2007-04-16","o":13.49,"h":13.5,"l":12.76,"c":13.03,"v":151200},{"d":"2007-04-17","o":13.1,"h":13.1,"l":12.54,"c":12.68,"v":71900},{"d":"2007-04-18","o":12.66,"h":12.7,"l":12.35,"c":12.4,"v":47100},{"d":"2007-04-19","o":12.35,"h":12.36,"l":11.98,"c":12.11,"v":106600},{"d":"2007-04-20","o":12.38,"h":12.38,"l":12.1,"c":12.38,"v":93500},{"d":"2007-04-23","o":12.35,"h":12.48,"l":12.05,"c":12.43,"v":69400},{"d":"2007-04-24","o":12.48,"h":12.95,"l":12.48,"c":12.8,"v":77600},{"d":"2007-04-25","o":12.84,"h":12.84,"l":12.6,"c":12.71,"v":79300},{"d":"2007-04-26","o":12.68,"h":12.8,"l":12.25,"c":12.78,"v":66900},{"d":"2007-04-27","o":12.76,"h":12.8,"l":12.28,"c":12.46,"v":70800},{"d":"2007-04-30","o":12.45,"h":12.75,"l":12.26,"c":12.5,"v":72700},{"d":"2007-05-01","o":12.49,"h":12.49,"l":11.98,"c":11.99,"v":63200},{"d":"2007-05-02","o":12.1,"h":12.51,"l":11.98,"c":12.28,"v":70100},{"d":"2007-05-03","o":12.71,"h":12.71,"l":11.99,"c":12.39,"v":163400},{"d":"2007-05-04","o":12.75,"h":13.95,"l":12.2,"c":13.6,"v":227700},{"d":"2007-05-07","o":13.7,"h":14.52,"l":13.56,"c":14.36,"v":158300},{"d":"2007-05-08","o":14.44,"h":14.54,"l":14,"c":14.31,"v":117600},{"d":"2007-05-09","o":14.31,"h":14.85,"l":14.13,"c":14.41,"v":143600},{"d":"2007-05-10","o":14.4,"h":14.67,"l":13.62,"c":13.82,"v":85400},{"d":"2007-05-11","o":13.24,"h":14.05,"l":13.24,"c":13.85,"v":67500},{"d":"2007-05-14","o":13.88,"h":14.22,"l":13.32,"c":13.62,"v":65200},{"d":"2007-05-15","o":13.57,"h":13.81,"l":13.33,"c":13.39,"v":53700},{"d":"2007-05-16","o":13.42,"h":13.49,"l":13.1,"c":13.24,"v":50600},{"d":"2007-05-17","o":13.2,"h":13.49,"l":13.1,"c":13.36,"v":59300},{"d":"2007-05-18","o":13.42,"h":13.47,"l":13.07,"c":13.41,"v":38900},{"d":"2007-05-21","o":13.44,"h":13.78,"l":13.34,"c":13.78,"v":37800},{"d":"2007-05-22","o":13.7,"h":13.78,"l":13.36,"c":13.77,"v":46300},{"d":"2007-05-23","o":13.78,"h":13.84,"l":13.46,"c":13.6,"v":40900},{"d":"2007-05-24","o":13.58,"h":13.67,"l":12.88,"c":13.06,"v":109200},{"d":"2007-05-25","o":13.09,"h":13.11,"l":12.94,"c":12.96,"v":142900},{"d":"2007-05-29","o":12.98,"h":13.24,"l":12.92,"c":13.18,"v":69200},{"d":"2007-05-30","o":13.06,"h":13.44,"l":13.06,"c":13.41,"v":40100},{"d":"2007-05-31","o":13.39,"h":13.85,"l":13.22,"c":13.54,"v":72800},{"d":"2007-06-01","o":13.57,"h":13.95,"l":13.49,"c":13.75,"v":38900},{"d":"2007-06-04","o":13.65,"h":13.79,"l":13.41,"c":13.65,"v":99200},{"d":"2007-06-05","o":13.56,"h":13.79,"l":13.38,"c":13.65,"v":251600},{"d":"2007-06-06","o":13.6,"h":13.69,"l":13.42,"c":13.67,"v":37300},{"d":"2007-06-07","o":13.57,"h":13.86,"l":13.5,"c":13.74,"v":40200},{"d":"2007-06-08","o":13.89,"h":14.37,"l":13.81,"c":14.15,"v":180800},{"d":"2007-06-11","o":14.21,"h":14.22,"l":13.91,"c":14.12,"v":51500},{"d":"2007-06-12","o":14.01,"h":14.22,"l":13.94,"c":14.05,"v":82700},{"d":"2007-06-13","o":14.11,"h":14.21,"l":13.69,"c":13.99,"v":35600},{"d":"2007-06-14","o":14.03,"h":14.07,"l":13.68,"c":14.07,"v":68200},{"d":"2007-06-15","o":14.29,"h":14.29,"l":13.94,"c":14.11,"v":62600},{"d":"2007-06-18","o":14.11,"h":14.15,"l":13.62,"c":13.84,"v":31800},{"d":"2007-06-19","o":13.75,"h":14.27,"l":13.63,"c":14.23,"v":90200},{"d":"2007-06-20","o":14.3,"h":14.32,"l":13.95,"c":13.99,"v":67800},{"d":"2007-06-21","o":13.89,"h":14.1,"l":13.75,"c":14.1,"v":30700},{"d":"2007-06-22","o":14.14,"h":14.45,"l":13.77,"c":14.45,"v":1013900},{"d":"2007-06-25","o":14.45,"h":14.5,"l":14.2,"c":14.37,"v":74300},{"d":"2007-06-26","o":14.39,"h":14.47,"l":14.07,"c":14.27,"v":108300},{"d":"2007-06-27","o":14.12,"h":14.12,"l":13.36,"c":14.03,"v":168200},{"d":"2007-06-28","o":13.83,"h":13.83,"l":12.82,"c":12.89,"v":365500},{"d":"2007-06-29","o":12.9,"h":13.33,"l":12.57,"c":12.87,"v":83700},{"d":"2007-07-02","o":12.8,"h":13.09,"l":12.72,"c":12.86,"v":38800},{"d":"2007-07-03","o":12.9,"h":13.09,"l":12.82,"c":12.82,"v":30200},{"d":"2007-07-05","o":12.8,"h":12.9,"l":12.8,"c":12.88,"v":16900},{"d":"2007-07-06","o":12.92,"h":13,"l":12.82,"c":12.93,"v":47900},{"d":"2007-07-09","o":12.95,"h":13.09,"l":12.49,"c":12.5,"v":199500},{"d":"2007-07-10","o":12.48,"h":12.65,"l":12,"c":12.25,"v":100700},{"d":"2007-07-11","o":12.3,"h":12.67,"l":12.22,"c":12.62,"v":52300},{"d":"2007-07-12","o":12.5,"h":12.73,"l":11.77,"c":11.98,"v":193200},{"d":"2007-07-13","o":11.9,"h":12.25,"l":11.9,"c":12.09,"v":102200},{"d":"2007-07-16","o":11.61,"h":11.96,"l":11.51,"c":11.75,"v":211500},{"d":"2007-07-17","o":11.65,"h":11.93,"l":11.65,"c":11.9,"v":123900},{"d":"2007-07-18","o":11.88,"h":11.92,"l":11.61,"c":11.81,"v":79900},{"d":"2007-07-19","o":11.85,"h":11.9,"l":11.45,"c":11.52,"v":67500},{"d":"2007-07-20","o":11.4,"h":11.47,"l":11.13,"c":11.18,"v":67100},{"d":"2007-07-23","o":11.25,"h":11.55,"l":11.25,"c":11.46,"v":67700},{"d":"2007-07-24","o":11.3,"h":11.69,"l":10.57,"c":10.78,"v":116300},{"d":"2007-07-25","o":10.82,"h":10.82,"l":10.5,"c":10.65,"v":68900},{"d":"2007-07-26","o":10.49,"h":10.95,"l":10.19,"c":10.86,"v":88700},{"d":"2007-07-27","o":10.8,"h":10.99,"l":10.54,"c":10.95,"v":50100},{"d":"2007-07-30","o":10.91,"h":10.91,"l":10.44,"c":10.55,"v":36000},{"d":"2007-07-31","o":10.67,"h":11.27,"l":10.3,"c":10.54,"v":81000},{"d":"2007-08-01","o":10.36,"h":10.45,"l":10.03,"c":10.25,"v":100100},{"d":"2007-08-02","o":10.21,"h":10.48,"l":9.75,"c":10.21,"v":121300},{"d":"2007-08-03","o":9.85,"h":10.3,"l":9.74,"c":10.05,"v":208900},{"d":"2007-08-06","o":10.01,"h":10.01,"l":9.01,"c":9.45,"v":287000},{"d":"2007-08-07","o":9.37,"h":9.85,"l":8.96,"c":9.7,"v":322600},{"d":"2007-08-08","o":9.67,"h":12.01,"l":9.56,"c":11.63,"v":559900},{"d":"2007-08-09","o":11.55,"h":12.37,"l":11.55,"c":12.03,"v":354100},{"d":"2007-08-10","o":11.92,"h":12.05,"l":10.78,"c":10.88,"v":155000},{"d":"2007-08-13","o":10.94,"h":10.94,"l":9.95,"c":10.43,"v":208500},{"d":"2007-08-14","o":10.4,"h":10.4,"l":9.67,"c":9.9,"v":239200},{"d":"2007-08-15","o":9.86,"h":10,"l":9.44,"c":9.78,"v":83500},{"d":"2007-08-16","o":9.58,"h":10,"l":9.2,"c":9.82,"v":115100},{"d":"2007-08-17","o":9.97,"h":10.18,"l":9.87,"c":9.97,"v":59200},{"d":"2007-08-20","o":10,"h":10.5,"l":9.85,"c":10,"v":49500},{"d":"2007-08-21","o":10.08,"h":10.1,"l":9.85,"c":10,"v":65700},{"d":"2007-08-22","o":10,"h":10.6,"l":9.85,"c":10.44,"v":103900},{"d":"2007-08-23","o":10.45,"h":10.78,"l":10.02,"c":10.39,"v":67000},{"d":"2007-08-24","o":10.37,"h":10.37,"l":10.1,"c":10.16,"v":28000},{"d":"2007-08-27","o":10.19,"h":12.21,"l":10.19,"c":11.89,"v":586900},{"d":"2007-08-28","o":12.36,"h":12.7,"l":11.75,"c":11.81,"v":475900},{"d":"2007-08-29","o":12.04,"h":12.04,"l":11.31,"c":11.61,"v":190600},{"d":"2007-08-30","o":11.54,"h":12.03,"l":11.37,"c":11.72,"v":134400},{"d":"2007-08-31","o":11.99,"h":12.07,"l":11.71,"c":11.71,"v":63000},{"d":"2007-09-04","o":11.72,"h":11.92,"l":11.32,"c":11.47,"v":94000},{"d":"2007-09-05","o":11.41,"h":12.2,"l":11.21,"c":11.79,"v":122900},{"d":"2007-09-06","o":11.79,"h":12.2,"l":11.79,"c":11.86,"v":46000},{"d":"2007-09-07","o":11.81,"h":12.04,"l":11.45,"c":11.79,"v":58600},{"d":"2007-09-10","o":11.82,"h":11.92,"l":11.46,"c":11.53,"v":86500},{"d":"2007-09-11","o":11.64,"h":11.81,"l":11.36,"c":11.63,"v":62900},{"d":"2007-09-12","o":11.55,"h":12,"l":11.55,"c":11.69,"v":39100},{"d":"2007-09-13","o":11.73,"h":11.99,"l":11.6,"c":11.8,"v":75400},{"d":"2007-09-14","o":11.72,"h":12.13,"l":11.59,"c":12.06,"v":53400},{"d":"2007-09-17","o":12.14,"h":12.44,"l":12.04,"c":12.2,"v":37000},{"d":"2007-09-18","o":12.25,"h":12.25,"l":11.94,"c":12.14,"v":40000},{"d":"2007-09-19","o":12.24,"h":12.4,"l":12.08,"c":12.1,"v":51100},{"d":"2007-09-20","o":12.01,"h":12.14,"l":11.76,"c":11.78,"v":45200},{"d":"2007-09-21","o":11.77,"h":12.13,"l":11.73,"c":12.13,"v":37100},{"d":"2007-09-24","o":12.19,"h":12.36,"l":12.02,"c":12.24,"v":14600},{"d":"2007-09-25","o":12.1,"h":12.34,"l":12.1,"c":12.33,"v":26900},{"d":"2007-09-26","o":12.31,"h":12.48,"l":12.05,"c":12.25,"v":33100},{"d":"2007-09-27","o":12.21,"h":12.58,"l":12.21,"c":12.23,"v":28600},{"d":"2007-09-28","o":12.17,"h":12.5,"l":12.12,"c":12.24,"v":75000},{"d":"2007-10-01","o":12.19,"h":12.37,"l":12.06,"c":12.24,"v":30200},{"d":"2007-10-02","o":12.19,"h":12.32,"l":11.92,"c":12,"v":46400},{"d":"2007-10-03","o":11.95,"h":12.47,"l":11.89,"c":12.47,"v":39100},{"d":"2007-10-04","o":12.29,"h":12.84,"l":12.29,"c":12.83,"v":36600},{"d":"2007-10-05","o":12.85,"h":13.67,"l":12.83,"c":13.29,"v":89200},{"d":"2007-10-08","o":13.22,"h":14.03,"l":13.09,"c":13.59,"v":58700},{"d":"2007-10-09","o":13.55,"h":13.55,"l":13.06,"c":13.15,"v":41000},{"d":"2007-10-10","o":13.14,"h":13.19,"l":12.89,"c":13.11,"v":25800},{"d":"2007-10-11","o":13.12,"h":13.24,"l":12.9,"c":13.06,"v":35500},{"d":"2007-10-12","o":13.08,"h":13.43,"l":13.01,"c":13.07,"v":29400},{"d":"2007-10-15","o":13.14,"h":13.29,"l":12.95,"c":13.15,"v":33300},{"d":"2007-10-16","o":13.07,"h":13.23,"l":12.86,"c":12.98,"v":15900},{"d":"2007-10-17","o":13,"h":13.1,"l":12.75,"c":12.99,"v":23300},{"d":"2007-10-18","o":12.98,"h":13.05,"l":12.85,"c":13,"v":27700},{"d":"2007-10-19","o":12.96,"h":13.29,"l":12.68,"c":12.85,"v":34200},{"d":"2007-10-22","o":12.73,"h":12.77,"l":12.38,"c":12.48,"v":68600},{"d":"2007-10-23","o":12.48,"h":12.53,"l":12.41,"c":12.52,"v":46100},{"d":"2007-10-24","o":12.55,"h":12.55,"l":12.1,"c":12.27,"v":73400},{"d":"2007-10-25","o":12.23,"h":12.32,"l":12.08,"c":12.17,"v":72300},{"d":"2007-10-26","o":12.28,"h":12.55,"l":12.11,"c":12.28,"v":26700},{"d":"2007-10-29","o":12.25,"h":12.5,"l":12.25,"c":12.4,"v":78400},{"d":"2007-10-30","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":44000},{"d":"2007-10-31","o":12.47,"h":12.48,"l":12.26,"c":12.42,"v":35400},{"d":"2007-11-01","o":12.31,"h":13.13,"l":12.09,"c":13.13,"v":142000},{"d":"2007-11-02","o":13.43,"h":14.12,"l":13.16,"c":13.7,"v":250900},{"d":"2007-11-05","o":13.73,"h":14.66,"l":12.8,"c":14.02,"v":188800},{"d":"2007-11-06","o":14.12,"h":14.65,"l":13.16,"c":13.25,"v":143500},{"d":"2007-11-07","o":13.23,"h":13.9,"l":13.23,"c":13.45,"v":103500},{"d":"2007-11-08","o":13.44,"h":13.64,"l":13.01,"c":13.06,"v":49300},{"d":"2007-11-09","o":13.03,"h":13.57,"l":12.96,"c":13.49,"v":37100},{"d":"2007-11-12","o":14.35,"h":14.75,"l":13.11,"c":13.13,"v":139100},{"d":"2007-11-13","o":13.26,"h":14,"l":13.26,"c":13.79,"v":126600},{"d":"2007-11-14","o":13.79,"h":14.11,"l":13.55,"c":13.62,"v":78500},{"d":"2007-11-15","o":13.66,"h":14.25,"l":13.66,"c":14.05,"v":54100},{"d":"2007-11-16","o":14.1,"h":14.35,"l":13.73,"c":13.84,"v":41500},{"d":"2007-11-19","o":13.84,"h":13.84,"l":13.13,"c":13.16,"v":32900},{"d":"2007-11-20","o":13.23,"h":13.88,"l":12.77,"c":13.52,"v":78700},{"d":"2007-11-21","o":13.42,"h":13.42,"l":12.39,"c":12.39,"v":59500},{"d":"2007-11-23","o":12.5,"h":12.82,"l":12.21,"c":12.8,"v":22700},{"d":"2007-11-26","o":12.82,"h":12.84,"l":12.02,"c":12.12,"v":29000},{"d":"2007-11-27","o":12.09,"h":13.09,"l":12.09,"c":13.03,"v":63700},{"d":"2007-11-28","o":13.14,"h":13.43,"l":12.56,"c":12.61,"v":48500},{"d":"2007-11-29","o":12.65,"h":13.23,"l":12.65,"c":13.05,"v":30800},{"d":"2007-11-30","o":13.17,"h":13.48,"l":12.97,"c":13.14,"v":45200},{"d":"2007-12-03","o":13.01,"h":13.1,"l":12.8,"c":12.8,"v":35700},{"d":"2007-12-04","o":12.89,"h":13.73,"l":12.25,"c":13.73,"v":47800},{"d":"2007-12-05","o":14,"h":14.25,"l":13.91,"c":13.91,"v":44600},{"d":"2007-12-06","o":13.96,"h":14.5,"l":13.91,"c":14.5,"v":37700},{"d":"2007-12-07","o":14.45,"h":14.45,"l":14.1,"c":14.28,"v":10200},{"d":"2007-12-10","o":14.37,"h":14.37,"l":13.91,"c":14.26,"v":16600},{"d":"2007-12-11","o":14.35,"h":14.39,"l":14,"c":14.15,"v":31900},{"d":"2007-12-12","o":14.43,"h":14.61,"l":13.59,"c":13.71,"v":25900},{"d":"2007-12-13","o":13.71,"h":13.75,"l":12.51,"c":12.58,"v":59800},{"d":"2007-12-14","o":12.57,"h":13.1,"l":12.24,"c":12.58,"v":44800},{"d":"2007-12-17","o":12.64,"h":13.01,"l":12.64,"c":12.94,"v":9800},{"d":"2007-12-18","o":12.95,"h":13.06,"l":12.44,"c":12.74,"v":24100},{"d":"2007-12-19","o":12.8,"h":13.09,"l":12.8,"c":13,"v":14500},{"d":"2007-12-20","o":13.1,"h":13.18,"l":12.88,"c":13.13,"v":26800},{"d":"2007-12-21","o":13.11,"h":13.23,"l":12.58,"c":12.9,"v":52800},{"d":"2007-12-24","o":13,"h":13.25,"l":13,"c":13.21,"v":16100},{"d":"2007-12-26","o":13.06,"h":13.19,"l":12.99,"c":13.07,"v":27400},{"d":"2007-12-27","o":12.93,"h":13.07,"l":12.8,"c":12.82,"v":20900},{"d":"2007-12-28","o":13,"h":13.25,"l":12.75,"c":13.13,"v":45700},{"d":"2007-12-31","o":13.2,"h":13.24,"l":12.4,"c":12.46,"v":73500},{"d":"2008-01-02","o":12.41,"h":12.94,"l":12.41,"c":12.43,"v":58000},{"d":"2008-01-03","o":12.34,"h":12.39,"l":12.15,"c":12.2,"v":40300},{"d":"2008-01-04","o":12.03,"h":12.11,"l":11.8,"c":11.85,"v":28700},{"d":"2008-01-07","o":12.09,"h":12.09,"l":11.31,"c":11.6,"v":34800},{"d":"2008-01-08","o":11.56,"h":11.6,"l":10.74,"c":10.8,"v":69300},{"d":"2008-01-09","o":10.84,"h":10.91,"l":10.34,"c":10.62,"v":43700},{"d":"2008-01-10","o":10.72,"h":10.72,"l":10.36,"c":10.39,"v":37400},{"d":"2008-01-11","o":10.4,"h":10.4,"l":10.05,"c":10.23,"v":44200},{"d":"2008-01-14","o":10.47,"h":10.47,"l":10.11,"c":10.23,"v":40400},{"d":"2008-01-15","o":10.21,"h":10.21,"l":9.83,"c":9.9,"v":30100},{"d":"2008-01-16","o":9.85,"h":10.03,"l":9.85,"c":9.95,"v":192400},{"d":"2008-01-17","o":9.95,"h":10.03,"l":9.57,"c":9.75,"v":36100},{"d":"2008-01-18","o":9.91,"h":10.18,"l":8.78,"c":9.29,"v":70700},{"d":"2008-01-22","o":8.71,"h":9.29,"l":8.34,"c":9.04,"v":65300},{"d":"2008-01-23","o":8.8,"h":9.05,"l":8.46,"c":9.05,"v":56400},{"d":"2008-01-24","o":8.92,"h":9.03,"l":8.62,"c":8.7,"v":68300},{"d":"2008-01-25","o":8.99,"h":9.26,"l":8.84,"c":8.84,"v":30000},{"d":"2008-01-28","o":8.92,"h":9.55,"l":8.76,"c":8.78,"v":20700},{"d":"2008-01-29","o":9.07,"h":9.1,"l":8.8,"c":9.01,"v":12800},{"d":"2008-01-30","o":9.12,"h":9.29,"l":8.9,"c":8.97,"v":29500},{"d":"2008-01-31","o":8.95,"h":9,"l":8.76,"c":8.99,"v":19000},{"d":"2008-02-01","o":8.96,"h":9.02,"l":8.63,"c":9,"v":38200},{"d":"2008-02-04","o":8.86,"h":8.94,"l":8.66,"c":8.74,"v":27700},{"d":"2008-02-05","o":8.67,"h":8.89,"l":8.43,"c":8.56,"v":117900},{"d":"2008-02-06","o":8.52,"h":8.53,"l":8.16,"c":8.21,"v":59800},{"d":"2008-02-07","o":8.05,"h":8.09,"l":7.75,"c":8.03,"v":50000},{"d":"2008-02-08","o":8,"h":8,"l":7.8,"c":7.8,"v":42800},{"d":"2008-02-11","o":7.75,"h":7.81,"l":7.53,"c":7.62,"v":42600},{"d":"2008-02-12","o":7.55,"h":7.7,"l":7.43,"c":7.43,"v":53000},{"d":"2008-02-13","o":7.58,"h":7.65,"l":7.42,"c":7.53,"v":47900},{"d":"2008-02-14","o":7.46,"h":7.61,"l":7.45,"c":7.47,"v":27500},{"d":"2008-02-15","o":7.46,"h":7.55,"l":7.3,"c":7.53,"v":20700},{"d":"2008-02-19","o":7.62,"h":7.62,"l":7.28,"c":7.29,"v":70700},{"d":"2008-02-20","o":7.28,"h":7.49,"l":7.18,"c":7.32,"v":65700},{"d":"2008-02-21","o":7.35,"h":7.35,"l":7.03,"c":7.04,"v":55300},{"d":"2008-02-22","o":7.2,"h":7.31,"l":6.99,"c":7,"v":33600},{"d":"2008-02-25","o":7.11,"h":7.14,"l":7,"c":7.05,"v":42700},{"d":"2008-02-26","o":6.98,"h":7.04,"l":6.89,"c":6.97,"v":47300},{"d":"2008-02-27","o":6.94,"h":7.46,"l":6.88,"c":7.41,"v":52500},{"d":"2008-02-28","o":7.41,"h":7.41,"l":7.02,"c":7.12,"v":59300},{"d":"2008-02-29","o":7.01,"h":7.14,"l":6.92,"c":7.14,"v":64600},{"d":"2008-03-03","o":7.13,"h":7.2,"l":7,"c":7.19,"v":29100},{"d":"2008-03-04","o":7.06,"h":7.25,"l":6.98,"c":7.02,"v":44000},{"d":"2008-03-05","o":6.19,"h":6.29,"l":5.94,"c":6.06,"v":620500},{"d":"2008-03-06","o":6.1,"h":6.17,"l":5.94,"c":5.97,"v":133300},{"d":"2008-03-07","o":5.99,"h":6.09,"l":5.94,"c":5.96,"v":109600},{"d":"2008-03-10","o":5.99,"h":6.15,"l":5.96,"c":6.04,"v":145600},{"d":"2008-03-11","o":6.25,"h":6.31,"l":6,"c":6.02,"v":95300},{"d":"2008-03-12","o":6.12,"h":6.41,"l":6.03,"c":6.25,"v":147600},{"d":"2008-03-13","o":6.44,"h":6.54,"l":6.11,"c":6.44,"v":127700},{"d":"2008-03-14","o":6.42,"h":6.49,"l":6.2,"c":6.2,"v":56900},{"d":"2008-03-17","o":6.1,"h":6.65,"l":6.1,"c":6.64,"v":51200},{"d":"2008-03-18","o":6.54,"h":6.84,"l":6.43,"c":6.58,"v":40700},{"d":"2008-03-19","o":6,"h":6.88,"l":6,"c":6.82,"v":29200},{"d":"2008-03-20","o":6.82,"h":6.89,"l":6.68,"c":6.8,"v":53400},{"d":"2008-03-24","o":6.81,"h":7.23,"l":6.7,"c":6.8,"v":47800},{"d":"2008-03-25","o":6.77,"h":7.05,"l":6.5,"c":6.92,"v":62900},{"d":"2008-03-26","o":6.85,"h":7.05,"l":6.85,"c":7.03,"v":26000},{"d":"2008-03-27","o":7.06,"h":7.26,"l":6.88,"c":7.17,"v":27300},{"d":"2008-03-28","o":7.25,"h":7.46,"l":7.25,"c":7.32,"v":16700},{"d":"2008-03-31","o":7.29,"h":7.7,"l":7.09,"c":7.51,"v":24900},{"d":"2008-04-01","o":7.54,"h":7.54,"l":7.45,"c":7.48,"v":57600},{"d":"2008-04-02","o":7.5,"h":7.55,"l":7.43,"c":7.43,"v":87200},{"d":"2008-04-03","o":7.49,"h":7.51,"l":7.39,"c":7.48,"v":104900},{"d":"2008-04-04","o":7.53,"h":7.71,"l":7.44,"c":7.7,"v":56000},{"d":"2008-04-07","o":7.68,"h":7.68,"l":7.55,"c":7.56,"v":39000},{"d":"2008-04-08","o":7.59,"h":7.6,"l":7.55,"c":7.55,"v":25000},{"d":"2008-04-09","o":7.52,"h":7.59,"l":7.37,"c":7.46,"v":39100},{"d":"2008-04-10","o":7.43,"h":7.6,"l":7.43,"c":7.55,"v":30800},{"d":"2008-04-11","o":7.55,"h":7.63,"l":7.45,"c":7.48,"v":52500},{"d":"2008-04-14","o":7.56,"h":8.29,"l":7.54,"c":7.76,"v":46200},{"d":"2008-04-15","o":7.77,"h":8.3,"l":7.77,"c":8.16,"v":44100},{"d":"2008-04-16","o":8.23,"h":8.32,"l":8.04,"c":8.29,"v":27800},{"d":"2008-04-17","o":8.17,"h":8.95,"l":8.17,"c":8.95,"v":41200},{"d":"2008-04-18","o":8.95,"h":9.46,"l":8.88,"c":9.24,"v":43400},{"d":"2008-04-21","o":9.24,"h":9.32,"l":8.93,"c":9.26,"v":35900},{"d":"2008-04-22","o":9.37,"h":9.6,"l":9.02,"c":9.04,"v":41900},{"d":"2008-04-23","o":9.1,"h":9.1,"l":9,"c":9,"v":24100},{"d":"2008-04-24","o":8.88,"h":9.05,"l":8.81,"c":8.98,"v":47300},{"d":"2008-04-25","o":8.94,"h":9.3,"l":8.91,"c":9.29,"v":17300},{"d":"2008-04-28","o":9.33,"h":9.33,"l":8.96,"c":9,"v":30900},{"d":"2008-04-29","o":8.99,"h":8.99,"l":8.85,"c":8.9,"v":27200},{"d":"2008-04-30","o":8.81,"h":8.85,"l":8.41,"c":8.5,"v":36000},{"d":"2008-05-01","o":8.59,"h":8.61,"l":8.36,"c":8.4,"v":31700},{"d":"2008-05-02","o":8.4,"h":8.4,"l":8.27,"c":8.31,"v":15500},{"d":"2008-05-05","o":8.28,"h":8.28,"l":7.71,"c":7.74,"v":38000},{"d":"2008-05-06","o":7.63,"h":7.74,"l":7.46,"c":7.5,"v":66400},{"d":"2008-05-07","o":7.43,"h":7.45,"l":6.8,"c":7.07,"v":128200},{"d":"2008-05-08","o":7.39,"h":7.64,"l":7.25,"c":7.3,"v":101900},{"d":"2008-05-09","o":7.3,"h":7.44,"l":6.8,"c":6.99,"v":65300},{"d":"2008-05-12","o":7.03,"h":7.36,"l":6.95,"c":6.98,"v":46100},{"d":"2008-05-13","o":6.96,"h":7.06,"l":6.76,"c":7.06,"v":71200},{"d":"2008-05-14","o":7.11,"h":7.26,"l":6.88,"c":7.16,"v":94200},{"d":"2008-05-15","o":7.19,"h":7.59,"l":7.17,"c":7.53,"v":89600},{"d":"2008-05-16","o":7.44,"h":7.61,"l":7.44,"c":7.61,"v":22200},{"d":"2008-05-19","o":7.55,"h":7.95,"l":7.47,"c":7.94,"v":88300},{"d":"2008-05-20","o":7.67,"h":8,"l":7.48,"c":7.99,"v":21700},{"d":"2008-05-21","o":7.94,"h":7.99,"l":7.45,"c":7.61,"v":93500},{"d":"2008-05-22","o":7.53,"h":7.6,"l":7.45,"c":7.48,"v":18400},{"d":"2008-05-23","o":7.51,"h":7.63,"l":7.51,"c":7.61,"v":26800},{"d":"2008-05-27","o":7.58,"h":7.67,"l":7.48,"c":7.6,"v":53900},{"d":"2008-05-28","o":7.54,"h":7.62,"l":7.12,"c":7.19,"v":53200},{"d":"2008-05-29","o":7.34,"h":7.44,"l":7.26,"c":7.3,"v":19200},{"d":"2008-05-30","o":7.24,"h":7.43,"l":7.19,"c":7.36,"v":47300},{"d":"2008-06-02","o":7.32,"h":7.39,"l":7.16,"c":7.3,"v":12600},{"d":"2008-06-03","o":7.3,"h":7.44,"l":7.22,"c":7.42,"v":9700},{"d":"2008-06-04","o":7.47,"h":7.55,"l":7.38,"c":7.46,"v":16800},{"d":"2008-06-05","o":7.4,"h":7.4,"l":7.23,"c":7.4,"v":33200},{"d":"2008-06-06","o":7.35,"h":7.37,"l":7.1,"c":7.1,"v":16900},{"d":"2008-06-09","o":7.16,"h":7.2,"l":7.01,"c":7.01,"v":47500},{"d":"2008-06-10","o":7.01,"h":7.04,"l":6.88,"c":6.99,"v":7400},{"d":"2008-06-11","o":6.91,"h":6.94,"l":6.7,"c":6.74,"v":11900},{"d":"2008-06-12","o":6.77,"h":6.91,"l":6.73,"c":6.79,"v":28800},{"d":"2008-06-13","o":6.83,"h":6.92,"l":6.63,"c":6.64,"v":24700},{"d":"2008-06-16","o":6.69,"h":6.74,"l":6.64,"c":6.66,"v":7900},{"d":"2008-06-17","o":6.64,"h":6.89,"l":6.33,"c":6.42,"v":34700},{"d":"2008-06-18","o":6.48,"h":6.7,"l":6.48,"c":6.61,"v":20600},{"d":"2008-06-19","o":6.54,"h":6.89,"l":6.49,"c":6.85,"v":29400},{"d":"2008-06-20","o":6.62,"h":6.7,"l":6.43,"c":6.67,"v":27300},{"d":"2008-06-23","o":6.75,"h":6.95,"l":6.66,"c":6.71,"v":50600},{"d":"2008-06-24","o":6.78,"h":6.96,"l":6.55,"c":6.61,"v":30100},{"d":"2008-06-25","o":6.59,"h":6.75,"l":6.48,"c":6.52,"v":21900},{"d":"2008-06-26","o":6.58,"h":6.59,"l":6.36,"c":6.37,"v":12800},{"d":"2008-06-27","o":6.22,"h":6.54,"l":6.22,"c":6.41,"v":13200},{"d":"2008-06-30","o":6.49,"h":6.58,"l":6.27,"c":6.44,"v":25600},{"d":"2008-07-01","o":6.25,"h":6.27,"l":5.9,"c":5.95,"v":36400},{"d":"2008-07-02","o":6.16,"h":6.16,"l":5.5,"c":5.81,"v":45900},{"d":"2008-07-03","o":5.9,"h":6.2,"l":5.85,"c":6.11,"v":19300},{"d":"2008-07-07","o":6.17,"h":6.37,"l":6.05,"c":6.29,"v":36000},{"d":"2008-07-08","o":6.18,"h":6.52,"l":6.16,"c":6.52,"v":19500},{"d":"2008-07-09","o":6.5,"h":6.6,"l":6.5,"c":6.55,"v":7800},{"d":"2008-07-10","o":6.51,"h":6.6,"l":6.5,"c":6.6,"v":20300},{"d":"2008-07-11","o":6.52,"h":6.65,"l":6.1,"c":6.6,"v":28900},{"d":"2008-07-14","o":6.77,"h":6.78,"l":6.47,"c":6.5,"v":15400},{"d":"2008-07-15","o":6.41,"h":6.78,"l":6.41,"c":6.5,"v":29700},{"d":"2008-07-16","o":6.43,"h":6.78,"l":6.32,"c":6.64,"v":26700},{"d":"2008-07-17","o":6.71,"h":7.11,"l":6.69,"c":7.11,"v":55200},{"d":"2008-07-18","o":7.1,"h":7.33,"l":7,"c":7.33,"v":29700},{"d":"2008-07-21","o":7.29,"h":7.4,"l":7.25,"c":7.3,"v":38700},{"d":"2008-07-22","o":7.17,"h":7.35,"l":7.17,"c":7.24,"v":12500},{"d":"2008-07-23","o":7.32,"h":7.35,"l":7.14,"c":7.34,"v":20600},{"d":"2008-07-24","o":7.06,"h":7.23,"l":7.06,"c":7.13,"v":17500},{"d":"2008-07-25","o":7.01,"h":7.2,"l":7.01,"c":7.2,"v":21500},{"d":"2008-07-28","o":7.09,"h":7.2,"l":7.09,"c":7.19,"v":12000},{"d":"2008-07-29","o":7.09,"h":7.33,"l":7.05,"c":7.19,"v":7600},{"d":"2008-07-30","o":7.14,"h":7.2,"l":6.97,"c":7.13,"v":9500},{"d":"2008-07-31","o":7.08,"h":7.28,"l":6.69,"c":6.88,"v":21300},{"d":"2008-08-01","o":6.23,"h":6.55,"l":6.12,"c":6.48,"v":117500},{"d":"2008-08-04","o":6.48,"h":6.98,"l":6.44,"c":6.82,"v":11000},{"d":"2008-08-05","o":6.7,"h":6.79,"l":6.63,"c":6.69,"v":18900},{"d":"2008-08-06","o":6.79,"h":7.19,"l":6.64,"c":6.78,"v":35900},{"d":"2008-08-07","o":6.7,"h":6.76,"l":6.45,"c":6.64,"v":14300},{"d":"2008-08-08","o":6.64,"h":6.86,"l":6.55,"c":6.77,"v":12400},{"d":"2008-08-11","o":6.78,"h":7.5,"l":6.71,"c":7.5,"v":38800},{"d":"2008-08-12","o":7.47,"h":7.55,"l":7.28,"c":7.55,"v":16600},{"d":"2008-08-13","o":7.55,"h":7.66,"l":7.45,"c":7.59,"v":14500},{"d":"2008-08-14","o":7.46,"h":7.62,"l":7.46,"c":7.62,"v":5000},{"d":"2008-08-15","o":7.66,"h":7.98,"l":7.62,"c":7.95,"v":40700},{"d":"2008-08-18","o":7.99,"h":8.34,"l":7.95,"c":8.27,"v":20800},{"d":"2008-08-19","o":8.36,"h":8.45,"l":8.36,"c":8.43,"v":13600},{"d":"2008-08-20","o":8.47,"h":8.48,"l":8.23,"c":8.42,"v":5900},{"d":"2008-08-21","o":8.26,"h":8.42,"l":8.26,"c":8.33,"v":7600},{"d":"2008-08-22","o":8.34,"h":8.48,"l":8.31,"c":8.4,"v":8600},{"d":"2008-08-25","o":8.24,"h":8.44,"l":8.24,"c":8.44,"v":8200},{"d":"2008-08-26","o":8.74,"h":8.98,"l":8.48,"c":8.58,"v":39100},{"d":"2008-08-27","o":8.5,"h":8.63,"l":8.17,"c":8.55,"v":10300},{"d":"2008-08-28","o":8.74,"h":8.75,"l":8.7,"c":8.75,"v":5700},{"d":"2008-08-29","o":8.7,"h":9,"l":8.53,"c":8.99,"v":15000},{"d":"2008-09-02","o":9.08,"h":9.31,"l":8.75,"c":9.05,"v":22200},{"d":"2008-09-03","o":8.87,"h":9.13,"l":8.87,"c":8.96,"v":9100},{"d":"2008-09-04","o":8.83,"h":9.08,"l":8.8,"c":8.96,"v":22900},{"d":"2008-09-05","o":8.75,"h":9,"l":8.64,"c":8.91,"v":15400},{"d":"2008-09-08","o":8.91,"h":9.12,"l":8.91,"c":9.01,"v":5800},{"d":"2008-09-09","o":9.09,"h":9.09,"l":8.44,"c":9,"v":19900},{"d":"2008-09-10","o":8.91,"h":8.99,"l":8.83,"c":8.94,"v":9100},{"d":"2008-09-11","o":8.78,"h":9,"l":8.67,"c":9,"v":11600},{"d":"2008-09-12","o":9.07,"h":9.1,"l":8.42,"c":8.77,"v":35000},{"d":"2008-09-15","o":8.42,"h":9,"l":8.35,"c":8.88,"v":16300},{"d":"2008-09-16","o":8.8,"h":8.98,"l":8.77,"c":8.96,"v":12800},{"d":"2008-09-17","o":8.41,"h":9.03,"l":8.41,"c":8.8,"v":10200},{"d":"2008-09-18","o":8.71,"h":9.1,"l":8.38,"c":9,"v":27700},{"d":"2008-09-19","o":9.1,"h":9.1,"l":8.66,"c":9.1,"v":21600},{"d":"2008-09-22","o":9.05,"h":9.07,"l":8.65,"c":9.07,"v":16300},{"d":"2008-09-23","o":8.89,"h":9.05,"l":8.33,"c":8.88,"v":25800},{"d":"2008-09-24","o":8.44,"h":8.95,"l":8.36,"c":8.6,"v":22300},{"d":"2008-09-25","o":8.41,"h":8.88,"l":8.16,"c":8.74,"v":50800},{"d":"2008-09-26","o":8.79,"h":8.99,"l":8.38,"c":8.98,"v":13800},{"d":"2008-09-29","o":8.68,"h":9.02,"l":8.3,"c":8.88,"v":22400},{"d":"2008-09-30","o":8.77,"h":8.92,"l":8.61,"c":8.85,"v":33500},{"d":"2008-10-01","o":8.75,"h":8.75,"l":8.25,"c":8.45,"v":27900},{"d":"2008-10-02","o":8.25,"h":8.54,"l":7.95,"c":8.01,"v":21900},{"d":"2008-10-03","o":7.91,"h":7.99,"l":7.12,"c":7.43,"v":38000},{"d":"2008-10-06","o":7.17,"h":7.29,"l":5.64,"c":6.12,"v":48700},{"d":"2008-10-07","o":6.02,"h":6.22,"l":5.95,"c":5.95,"v":46400},{"d":"2008-10-08","o":5.65,"h":6.1,"l":5.5,"c":5.79,"v":48500},{"d":"2008-10-09","o":6.29,"h":6.29,"l":5,"c":5.66,"v":28100},{"d":"2008-10-10","o":5.48,"h":5.65,"l":5,"c":5.45,"v":34900},{"d":"2008-10-13","o":5.35,"h":5.78,"l":4.92,"c":5.51,"v":51200},{"d":"2008-10-14","o":5.5,"h":5.5,"l":5.17,"c":5.26,"v":49600},{"d":"2008-10-15","o":5.49,"h":5.49,"l":5,"c":5.26,"v":22500},{"d":"2008-10-16","o":5.72,"h":5.73,"l":4.92,"c":5.41,"v":57500},{"d":"2008-10-17","o":5.75,"h":5.83,"l":5.49,"c":5.62,"v":13900},{"d":"2008-10-20","o":5.68,"h":6.08,"l":5.68,"c":6.04,"v":12400},{"d":"2008-10-21","o":6.07,"h":6.28,"l":5.74,"c":5.79,"v":16300},{"d":"2008-10-22","o":5.55,"h":6.14,"l":5.55,"c":6.14,"v":9200},{"d":"2008-10-23","o":6.1,"h":6.1,"l":5.83,"c":6.03,"v":20300},{"d":"2008-10-24","o":6.1,"h":6.1,"l":5.34,"c":5.76,"v":34200},{"d":"2008-10-27","o":5.52,"h":6.04,"l":5.47,"c":5.91,"v":20600},{"d":"2008-10-28","o":6.25,"h":6.25,"l":5.68,"c":5.9,"v":15800},{"d":"2008-10-29","o":6,"h":6.04,"l":5.6,"c":5.6,"v":15600},{"d":"2008-10-30","o":6.25,"h":6.25,"l":4.9,"c":5.35,"v":96300},{"d":"2008-10-31","o":5.6,"h":5.6,"l":4.98,"c":5.43,"v":47600},{"d":"2008-11-03","o":5.58,"h":5.9,"l":5.1,"c":5.51,"v":33800},{"d":"2008-11-04","o":5.47,"h":5.47,"l":5.17,"c":5.29,"v":16800},{"d":"2008-11-05","o":5.45,"h":5.46,"l":5.06,"c":5.15,"v":54500},{"d":"2008-11-06","o":5.3,"h":5.66,"l":4.75,"c":5.04,"v":69800},{"d":"2008-11-07","o":5.3,"h":5.3,"l":4.65,"c":4.7,"v":53200},{"d":"2008-11-10","o":4.9,"h":4.99,"l":4.84,"c":4.86,"v":22100},{"d":"2008-11-11","o":4.93,"h":4.95,"l":4.8,"c":4.84,"v":10500},{"d":"2008-11-12","o":4.91,"h":4.91,"l":4.34,"c":4.34,"v":43800},{"d":"2008-11-13","o":4.39,"h":4.49,"l":4.02,"c":4.49,"v":162100},{"d":"2008-11-14","o":4.48,"h":4.49,"l":4.27,"c":4.34,"v":17700},{"d":"2008-11-17","o":4.25,"h":4.49,"l":4.11,"c":4.12,"v":30600},{"d":"2008-11-18","o":4.19,"h":4.27,"l":4.11,"c":4.27,"v":15500},{"d":"2008-11-19","o":4.15,"h":4.22,"l":4.01,"c":4.01,"v":23000},{"d":"2008-11-20","o":4.03,"h":4.03,"l":3.5,"c":3.72,"v":67100},{"d":"2008-11-21","o":3.76,"h":3.76,"l":2.78,"c":3.17,"v":101600},{"d":"2008-11-24","o":3.13,"h":3.75,"l":3.13,"c":3.66,"v":29600},{"d":"2008-11-25","o":3.8,"h":4.22,"l":3.8,"c":4.17,"v":18700},{"d":"2008-11-26","o":4.09,"h":4.27,"l":4,"c":4.27,"v":12700},{"d":"2008-11-28","o":4.21,"h":4.35,"l":4.21,"c":4.35,"v":3200},{"d":"2008-12-01","o":4.29,"h":4.39,"l":4.27,"c":4.34,"v":32500},{"d":"2008-12-02","o":4.3,"h":4.37,"l":4.3,"c":4.33,"v":31300},{"d":"2008-12-03","o":4.25,"h":4.33,"l":4.14,"c":4.27,"v":44400},{"d":"2008-12-04","o":4.16,"h":4.39,"l":4.16,"c":4.25,"v":27000},{"d":"2008-12-05","o":4.16,"h":4.29,"l":4.05,"c":4.26,"v":21300},{"d":"2008-12-08","o":4.24,"h":4.92,"l":4.18,"c":4.56,"v":6500},{"d":"2008-12-09","o":4.42,"h":4.5,"l":4.39,"c":4.43,"v":6100},{"d":"2008-12-10","o":4.31,"h":4.41,"l":4.31,"c":4.39,"v":10600},{"d":"2008-12-11","o":4.29,"h":4.37,"l":4.25,"c":4.29,"v":13400},{"d":"2008-12-12","o":4.04,"h":4.31,"l":3.99,"c":4.2,"v":14900},{"d":"2008-12-15","o":4.25,"h":4.31,"l":4.02,"c":4.03,"v":26900},{"d":"2008-12-16","o":4.09,"h":4.27,"l":4.01,"c":4.09,"v":7900},{"d":"2008-12-17","o":4.1,"h":4.15,"l":4,"c":4.09,"v":11200},{"d":"2008-12-18","o":4.1,"h":4.1,"l":3.9,"c":3.98,"v":15700},{"d":"2008-12-19","o":3.9,"h":4.06,"l":3.63,"c":3.92,"v":39900},{"d":"2008-12-22","o":3.84,"h":3.93,"l":3.82,"c":3.82,"v":4400},{"d":"2008-12-23","o":3.8,"h":3.86,"l":3.51,"c":3.51,"v":11600},{"d":"2008-12-24","o":3.6,"h":3.68,"l":3.56,"c":3.59,"v":7000},{"d":"2008-12-26","o":3.6,"h":3.64,"l":3.54,"c":3.61,"v":35100},{"d":"2008-12-29","o":3.61,"h":3.87,"l":3.61,"c":3.69,"v":17300},{"d":"2008-12-30","o":3.61,"h":3.9,"l":3.61,"c":3.74,"v":18000},{"d":"2008-12-31","o":3.7,"h":4.05,"l":3.7,"c":4.05,"v":21600},{"d":"2009-01-02","o":3.97,"h":4.1,"l":3.97,"c":4.1,"v":13500},{"d":"2009-01-05","o":4.12,"h":4.16,"l":4.1,"c":4.12,"v":1700},{"d":"2009-01-06","o":4.15,"h":4.19,"l":4.1,"c":4.19,"v":38200},{"d":"2009-01-07","o":4.07,"h":4.2,"l":3.98,"c":4.15,"v":22100},{"d":"2009-01-08","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":3500},{"d":"2009-01-09","o":4.09,"h":4.19,"l":3.96,"c":4.19,"v":12000},{"d":"2009-01-12","o":4.09,"h":4.09,"l":4.01,"c":4.04,"v":3100},{"d":"2009-01-13","o":4,"h":4.2,"l":3.92,"c":4.19,"v":19200},{"d":"2009-01-14","o":3.97,"h":4.2,"l":3.78,"c":3.95,"v":20100},{"d":"2009-01-15","o":3.86,"h":4.07,"l":3.85,"c":3.94,"v":11500},{"d":"2009-01-16","o":4.14,"h":4.17,"l":3.98,"c":3.98,"v":7300},{"d":"2009-01-20","o":4.1,"h":4.18,"l":4.01,"c":4.02,"v":3400},{"d":"2009-01-21","o":3.85,"h":4.08,"l":3.81,"c":4.08,"v":6600},{"d":"2009-01-22","o":3.95,"h":4.03,"l":3.95,"c":4.01,"v":900},{"d":"2009-01-23","o":4.01,"h":4.05,"l":3.81,"c":3.86,"v":5000},{"d":"2009-01-26","o":3.85,"h":3.89,"l":3.85,"c":3.88,"v":500},{"d":"2009-01-27","o":3.83,"h":3.87,"l":3.8,"c":3.8,"v":7300},{"d":"2009-01-28","o":3.8,"h":3.88,"l":3.8,"c":3.84,"v":5300},{"d":"2009-01-29","o":3.82,"h":3.91,"l":3.82,"c":3.84,"v":4800},{"d":"2009-01-30","o":3.82,"h":3.88,"l":3.82,"c":3.83,"v":900},{"d":"2009-02-02","o":3.8,"h":3.8,"l":3.61,"c":3.62,"v":14500},{"d":"2009-02-03","o":3.62,"h":3.77,"l":3.6,"c":3.73,"v":11800},{"d":"2009-02-04","o":3.68,"h":3.68,"l":3.66,"c":3.67,"v":1200},{"d":"2009-02-05","o":3.74,"h":3.75,"l":3.66,"c":3.66,"v":4200},{"d":"2009-02-06","o":3.82,"h":3.84,"l":3.49,"c":3.49,"v":74000},{"d":"2009-02-09","o":3.49,"h":3.81,"l":3.49,"c":3.68,"v":16000},{"d":"2009-02-10","o":3.82,"h":3.82,"l":3.5,"c":3.53,"v":10800},{"d":"2009-02-11","o":3.69,"h":3.74,"l":3.54,"c":3.54,"v":8800},{"d":"2009-02-12","o":3.67,"h":3.85,"l":3.6,"c":3.61,"v":36200},{"d":"2009-02-13","o":3.76,"h":3.82,"l":3.58,"c":3.6,"v":16500},{"d":"2009-02-17","o":3.54,"h":3.63,"l":3.5,"c":3.5,"v":25500},{"d":"2009-02-18","o":3.52,"h":3.59,"l":3.41,"c":3.43,"v":17500},{"d":"2009-02-19","o":3.48,"h":3.5,"l":3.36,"c":3.47,"v":14200},{"d":"2009-02-20","o":3.46,"h":3.52,"l":3.39,"c":3.4,"v":7200},{"d":"2009-02-23","o":3.4,"h":3.43,"l":3.38,"c":3.42,"v":7200},{"d":"2009-02-24","o":3.42,"h":3.42,"l":3.4,"c":3.41,"v":7400},{"d":"2009-02-25","o":3.38,"h":3.41,"l":3.38,"c":3.38,"v":23400},{"d":"2009-02-26","o":3.46,"h":3.58,"l":3.44,"c":3.47,"v":59000},{"d":"2009-02-27","o":3.48,"h":3.57,"l":3.35,"c":3.35,"v":10300},{"d":"2009-03-02","o":3.36,"h":3.36,"l":3.25,"c":3.28,"v":7400},{"d":"2009-03-03","o":3.23,"h":3.25,"l":3.17,"c":3.17,"v":6400},{"d":"2009-03-04","o":3.11,"h":3.44,"l":3.11,"c":3.22,"v":2300},{"d":"2009-03-05","o":3.27,"h":3.43,"l":3.2,"c":3.23,"v":8300},{"d":"2009-03-06","o":3.2,"h":3.33,"l":3.15,"c":3.3,"v":55200},{"d":"2009-03-09","o":3.2,"h":3.52,"l":3.2,"c":3.5,"v":54900},{"d":"2009-03-10","o":3.41,"h":3.65,"l":3.38,"c":3.65,"v":48400},{"d":"2009-03-11","o":3.62,"h":3.99,"l":3.62,"c":3.81,"v":24300},{"d":"2009-03-12","o":3.8,"h":3.87,"l":3.8,"c":3.85,"v":16900},{"d":"2009-03-13","o":3.92,"h":3.98,"l":3.87,"c":3.95,"v":12200},{"d":"2009-03-16","o":3.92,"h":3.97,"l":3.92,"c":3.95,"v":12500},{"d":"2009-03-17","o":3.92,"h":3.97,"l":3.92,"c":3.97,"v":4200},{"d":"2009-03-18","o":3.93,"h":4.09,"l":3.93,"c":3.96,"v":7000},{"d":"2009-03-19","o":3.93,"h":3.93,"l":3.84,"c":3.84,"v":800},{"d":"2009-03-20","o":3.88,"h":3.96,"l":3.83,"c":3.86,"v":1000},{"d":"2009-03-23","o":3.93,"h":4.14,"l":3.72,"c":3.88,"v":2500},{"d":"2009-03-24","o":3.81,"h":3.81,"l":3.7,"c":3.81,"v":2400},{"d":"2009-03-25","o":3.81,"h":3.87,"l":3.81,"c":3.86,"v":24300},{"d":"2009-03-26","o":3.82,"h":3.93,"l":3.82,"c":3.92,"v":30700},{"d":"2009-03-27","o":3.98,"h":4.06,"l":3.98,"c":4.06,"v":2100},{"d":"2009-03-30","o":3.86,"h":3.9,"l":3.86,"c":3.9,"v":1200},{"d":"2009-03-31","o":3.84,"h":4.1,"l":3.84,"c":4.06,"v":13500},{"d":"2009-04-01","o":4.1,"h":4.14,"l":3.86,"c":3.86,"v":62400},{"d":"2009-04-02","o":3.8,"h":3.86,"l":3.51,"c":3.78,"v":9600},{"d":"2009-04-03","o":3.74,"h":3.8,"l":3.6,"c":3.7,"v":2000},{"d":"2009-04-06","o":3.75,"h":3.75,"l":3.65,"c":3.69,"v":1800},{"d":"2009-04-07","o":3.6,"h":3.71,"l":3.6,"c":3.69,"v":6800},{"d":"2009-04-08","o":3.82,"h":3.82,"l":3.8,"c":3.82,"v":1500},{"d":"2009-04-09","o":3.77,"h":3.85,"l":3.75,"c":3.77,"v":1900},{"d":"2009-04-13","o":3.8,"h":3.8,"l":3.74,"c":3.74,"v":1400},{"d":"2009-04-14","o":3.88,"h":4.11,"l":3.77,"c":3.77,"v":21900},{"d":"2009-04-15","o":3.8,"h":3.82,"l":3.8,"c":3.82,"v":4400},{"d":"2009-04-16","o":3.76,"h":3.84,"l":3.75,"c":3.75,"v":38800},{"d":"2009-04-17","o":3.74,"h":3.88,"l":3.74,"c":3.75,"v":18500},{"d":"2009-04-20","o":3.75,"h":3.76,"l":3.72,"c":3.72,"v":21700},{"d":"2009-04-21","o":3.74,"h":4.12,"l":3.73,"c":3.84,"v":6600},{"d":"2009-04-22","o":3.86,"h":3.92,"l":3.84,"c":3.84,"v":1900},{"d":"2009-04-23","o":3.86,"h":3.86,"l":3.85,"c":3.85,"v":300},{"d":"2009-04-24","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":8300},{"d":"2009-04-27","o":3.86,"h":3.91,"l":3.81,"c":3.85,"v":27800},{"d":"2009-04-28","o":3.82,"h":3.86,"l":3.82,"c":3.83,"v":2500},{"d":"2009-04-29","o":3.54,"h":3.89,"l":3.54,"c":3.73,"v":58000},{"d":"2009-04-30","o":3.73,"h":3.93,"l":3.73,"c":3.73,"v":3000},{"d":"2009-05-01","o":3.74,"h":3.95,"l":3.66,"c":3.66,"v":3100},{"d":"2009-05-04","o":3.74,"h":3.74,"l":3.65,"c":3.65,"v":4200},{"d":"2009-05-05","o":3.86,"h":3.86,"l":3.62,"c":3.64,"v":6500},{"d":"2009-05-06","o":3.81,"h":4.03,"l":3.8,"c":4.03,"v":15800},{"d":"2009-05-07","o":3.95,"h":3.95,"l":3.56,"c":3.65,"v":25000},{"d":"2009-05-08","o":3.63,"h":3.63,"l":3.23,"c":3.56,"v":50100},{"d":"2009-05-11","o":3.3,"h":3.6,"l":3.3,"c":3.57,"v":13400},{"d":"2009-05-12","o":3.55,"h":3.64,"l":3.51,"c":3.59,"v":12100},{"d":"2009-05-13","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":13600},{"d":"2009-05-14","o":3.45,"h":3.5,"l":3.43,"c":3.47,"v":15900},{"d":"2009-05-15","o":3.44,"h":3.48,"l":3.35,"c":3.48,"v":7400},{"d":"2009-05-18","o":3.55,"h":3.87,"l":3.55,"c":3.56,"v":6100},{"d":"2009-05-19","o":3.67,"h":3.67,"l":3.57,"c":3.67,"v":1200},{"d":"2009-05-20","o":3.63,"h":3.7,"l":3.4,"c":3.59,"v":4300},{"d":"2009-05-21","o":3.56,"h":3.61,"l":3.52,"c":3.52,"v":2600},{"d":"2009-05-22","o":3.52,"h":3.52,"l":3.4,"c":3.4,"v":1900},{"d":"2009-05-26","o":3.41,"h":3.43,"l":3.4,"c":3.41,"v":9600},{"d":"2009-05-27","o":3.42,"h":3.55,"l":3.42,"c":3.51,"v":103200},{"d":"2009-05-28","o":3.83,"h":3.83,"l":3.76,"c":3.76,"v":9300},{"d":"2009-05-29","o":3.75,"h":4.02,"l":3.75,"c":4.02,"v":8800},{"d":"2009-06-01","o":3.86,"h":4.05,"l":3.86,"c":4.05,"v":6300},{"d":"2009-06-02","o":4,"h":4.02,"l":3.76,"c":3.99,"v":10000},{"d":"2009-06-03","o":3.88,"h":4,"l":3.85,"c":3.99,"v":7700},{"d":"2009-06-04","o":3.96,"h":4.01,"l":3.89,"c":4,"v":14200},{"d":"2009-06-05","o":3.93,"h":4.01,"l":3.87,"c":3.98,"v":4300},{"d":"2009-06-08","o":3.89,"h":3.98,"l":3.86,"c":3.91,"v":5300},{"d":"2009-06-09","o":3.86,"h":3.93,"l":3.45,"c":3.86,"v":12500},{"d":"2009-06-10","o":3.94,"h":4.02,"l":3.94,"c":3.98,"v":2200},{"d":"2009-06-11","o":3.6,"h":3.99,"l":3.47,"c":3.99,"v":4900},{"d":"2009-06-12","o":3.93,"h":3.93,"l":3.65,"c":3.75,"v":14300},{"d":"2009-06-15","o":3.74,"h":3.97,"l":3.66,"c":3.7,"v":21600},{"d":"2009-06-16","o":3.95,"h":3.95,"l":3.69,"c":3.8,"v":8100},{"d":"2009-06-17","o":3.94,"h":3.99,"l":3.71,"c":3.78,"v":2000},{"d":"2009-06-18","o":3.73,"h":3.75,"l":3.7,"c":3.72,"v":2200},{"d":"2009-06-19","o":3.66,"h":3.74,"l":3.47,"c":3.7,"v":17600},{"d":"2009-06-22","o":3.66,"h":3.72,"l":3.58,"c":3.63,"v":22500},{"d":"2009-06-23","o":3.56,"h":3.68,"l":3.56,"c":3.6,"v":44600},{"d":"2009-06-24","o":3.5,"h":3.61,"l":3.31,"c":3.31,"v":10700},{"d":"2009-06-25","o":3.39,"h":3.6,"l":3.34,"c":3.41,"v":26900},{"d":"2009-06-26","o":3.41,"h":3.53,"l":3.35,"c":3.48,"v":56200},{"d":"2009-06-29","o":3.33,"h":3.57,"l":3.33,"c":3.54,"v":29000},{"d":"2009-06-30","o":3.53,"h":3.62,"l":3.46,"c":3.62,"v":10100},{"d":"2009-07-01","o":3.5,"h":3.58,"l":3.48,"c":3.57,"v":15800},{"d":"2009-07-02","o":3.43,"h":3.52,"l":3.39,"c":3.51,"v":3100},{"d":"2009-07-06","o":3.51,"h":3.53,"l":3.18,"c":3.49,"v":14200},{"d":"2009-07-07","o":3.43,"h":3.57,"l":3.43,"c":3.53,"v":2900},{"d":"2009-07-08","o":3.43,"h":3.43,"l":3.41,"c":3.43,"v":800},{"d":"2009-07-09","o":3.38,"h":3.41,"l":3.34,"c":3.37,"v":18600},{"d":"2009-07-10","o":3.42,"h":3.42,"l":3.37,"c":3.37,"v":600},{"d":"2009-07-13","o":3.33,"h":3.42,"l":3.33,"c":3.38,"v":1300},{"d":"2009-07-14","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":200},{"d":"2009-07-15","o":3.37,"h":3.46,"l":3.33,"c":3.46,"v":4600},{"d":"2009-07-16","o":3.48,"h":3.58,"l":3.44,"c":3.53,"v":30600},{"d":"2009-07-17","o":3.55,"h":3.55,"l":3.46,"c":3.55,"v":16500},{"d":"2009-07-20","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":1100},{"d":"2009-07-21","o":3.51,"h":3.59,"l":3.51,"c":3.55,"v":4600},{"d":"2009-07-22","o":3.57,"h":3.63,"l":3.55,"c":3.62,"v":4000},{"d":"2009-07-23","o":3.6,"h":3.84,"l":3.6,"c":3.67,"v":9600},{"d":"2009-07-24","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":200},{"d":"2009-07-27","o":3.63,"h":3.73,"l":3.51,"c":3.6,"v":4000},{"d":"2009-07-28","o":3.64,"h":3.66,"l":3.59,"c":3.59,"v":4600},{"d":"2009-07-29","o":3.59,"h":3.6,"l":3.45,"c":3.49,"v":33000},{"d":"2009-07-30","o":3.52,"h":3.52,"l":3.5,"c":3.5,"v":4900},{"d":"2009-07-31","o":3.53,"h":3.87,"l":3.53,"c":3.7,"v":20600},{"d":"2009-08-03","o":3.79,"h":3.85,"l":3.58,"c":3.67,"v":16200},{"d":"2009-08-04","o":3.96,"h":4.01,"l":3.6,"c":3.81,"v":17900},{"d":"2009-08-05","o":3.65,"h":3.69,"l":3.11,"c":3.48,"v":38500},{"d":"2009-08-06","o":3.62,"h":3.77,"l":3.44,"c":3.45,"v":10700},{"d":"2009-08-07","o":3.55,"h":3.75,"l":3.55,"c":3.67,"v":5600},{"d":"2009-08-10","o":3.57,"h":3.77,"l":3.51,"c":3.55,"v":4200},{"d":"2009-08-11","o":3.68,"h":3.69,"l":3.51,"c":3.54,"v":8000},{"d":"2009-08-12","o":3.65,"h":3.68,"l":3.52,"c":3.61,"v":2600},{"d":"2009-08-13","o":3.7,"h":3.7,"l":3.56,"c":3.63,"v":1900},{"d":"2009-08-14","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":0},{"d":"2009-08-17","o":3.37,"h":3.69,"l":3.37,"c":3.56,"v":4400},{"d":"2009-08-18","o":3.6,"h":3.7,"l":3.46,"c":3.55,"v":3800},{"d":"2009-08-19","o":3.44,"h":3.54,"l":3.44,"c":3.54,"v":500},{"d":"2009-08-20","o":3.48,"h":3.52,"l":3.4,"c":3.48,"v":4600},{"d":"2009-08-21","o":3.51,"h":3.53,"l":3.49,"c":3.49,"v":2900},{"d":"2009-08-24","o":3.31,"h":3.47,"l":3.31,"c":3.47,"v":5600},{"d":"2009-08-25","o":3.44,"h":3.44,"l":3.41,"c":3.41,"v":700},{"d":"2009-08-26","o":3.42,"h":3.42,"l":3.31,"c":3.32,"v":4400},{"d":"2009-08-27","o":3.34,"h":3.44,"l":3.34,"c":3.44,"v":10000},{"d":"2009-08-28","o":3.38,"h":3.4,"l":3.36,"c":3.36,"v":2200},{"d":"2009-08-31","o":3.37,"h":3.37,"l":3.3,"c":3.32,"v":1700},{"d":"2009-09-01","o":3.37,"h":3.41,"l":3.36,"c":3.4,"v":1100},{"d":"2009-09-02","o":3.45,"h":3.45,"l":3.37,"c":3.37,"v":12300},{"d":"2009-09-03","o":3.39,"h":3.48,"l":3.36,"c":3.45,"v":15500},{"d":"2009-09-04","o":3.42,"h":3.46,"l":3.26,"c":3.44,"v":29900},{"d":"2009-09-08","o":3.4,"h":3.45,"l":3.32,"c":3.35,"v":15300},{"d":"2009-09-09","o":3.35,"h":4.2,"l":3.35,"c":3.7,"v":88500},{"d":"2009-09-10","o":3.7,"h":3.85,"l":3.64,"c":3.73,"v":14800},{"d":"2009-09-11","o":3.8,"h":3.8,"l":3.69,"c":3.73,"v":4000},{"d":"2009-09-14","o":3.66,"h":3.66,"l":3.59,"c":3.62,"v":4600},{"d":"2009-09-15","o":3.57,"h":3.82,"l":3.54,"c":3.74,"v":9500},{"d":"2009-09-16","o":3.72,"h":3.79,"l":3.71,"c":3.73,"v":7300},{"d":"2009-09-17","o":3.71,"h":3.84,"l":3.52,"c":3.84,"v":16200},{"d":"2009-09-18","o":3.7,"h":3.89,"l":3.54,"c":3.6,"v":53600},{"d":"2009-09-21","o":3.63,"h":3.64,"l":3.58,"c":3.64,"v":4000},{"d":"2009-09-22","o":3.65,"h":3.76,"l":3.65,"c":3.74,"v":4600},{"d":"2009-09-23","o":3.69,"h":3.74,"l":3.67,"c":3.74,"v":9400},{"d":"2009-09-24","o":3.67,"h":3.75,"l":3.62,"c":3.74,"v":4300},{"d":"2009-09-25","o":3.75,"h":3.94,"l":3.75,"c":3.94,"v":28800},{"d":"2009-09-28","o":3.9,"h":3.9,"l":3.74,"c":3.77,"v":12000},{"d":"2009-09-29","o":3.69,"h":3.73,"l":3.69,"c":3.73,"v":2000},{"d":"2009-09-30","o":3.72,"h":3.96,"l":3.65,"c":3.96,"v":2900},{"d":"2009-10-01","o":3.91,"h":3.91,"l":3.63,"c":3.79,"v":3800},{"d":"2009-10-02","o":3.66,"h":3.73,"l":3.63,"c":3.63,"v":3300},{"d":"2009-10-05","o":3.92,"h":3.92,"l":3.74,"c":3.82,"v":6000},{"d":"2009-10-06","o":3.86,"h":3.89,"l":3.84,"c":3.89,"v":4600},{"d":"2009-10-07","o":3.91,"h":4,"l":3.76,"c":3.84,"v":26000},{"d":"2009-10-08","o":3.78,"h":3.89,"l":3.67,"c":3.79,"v":5100},{"d":"2009-10-09","o":3.77,"h":3.81,"l":3.66,"c":3.79,"v":5500},{"d":"2009-10-12","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":0},{"d":"2009-10-13","o":3.75,"h":3.92,"l":3.75,"c":3.77,"v":700},{"d":"2009-10-14","o":3.78,"h":4.17,"l":3.73,"c":4.17,"v":7400},{"d":"2009-10-15","o":3.87,"h":3.91,"l":3.8,"c":3.8,"v":18300},{"d":"2009-10-16","o":3.78,"h":3.98,"l":3.78,"c":3.92,"v":24600},{"d":"2009-10-19","o":3.81,"h":3.85,"l":3.65,"c":3.84,"v":4200},{"d":"2009-10-20","o":3.75,"h":3.92,"l":3.75,"c":3.92,"v":1100},{"d":"2009-10-21","o":3.78,"h":3.9,"l":3.74,"c":3.85,"v":4000},{"d":"2009-10-22","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":2200},{"d":"2009-10-23","o":3.88,"h":3.88,"l":3.71,"c":3.75,"v":800},{"d":"2009-10-26","o":3.75,"h":3.75,"l":3.7,"c":3.74,"v":10200},{"d":"2009-10-27","o":3.66,"h":3.75,"l":3.6,"c":3.65,"v":6000},{"d":"2009-10-28","o":3.73,"h":3.73,"l":3.61,"c":3.61,"v":7900},{"d":"2009-10-29","o":3.72,"h":3.72,"l":3.63,"c":3.65,"v":14600},{"d":"2009-10-30","o":3.74,"h":3.74,"l":3.62,"c":3.65,"v":22800},{"d":"2009-11-02","o":3.66,"h":3.66,"l":3.61,"c":3.61,"v":7000},{"d":"2009-11-03","o":3.62,"h":3.68,"l":3.56,"c":3.63,"v":14600},{"d":"2009-11-04","o":3.46,"h":3.54,"l":3.41,"c":3.44,"v":18400},{"d":"2009-11-05","o":3.53,"h":3.53,"l":3.35,"c":3.36,"v":5600},{"d":"2009-11-06","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":5500},{"d":"2009-11-09","o":3.3,"h":3.33,"l":3.21,"c":3.21,"v":9000},{"d":"2009-11-10","o":3.67,"h":3.67,"l":3.17,"c":3.17,"v":5200},{"d":"2009-11-11","o":3.25,"h":3.28,"l":3.16,"c":3.19,"v":35600},{"d":"2009-11-12","o":3.2,"h":3.2,"l":3.18,"c":3.2,"v":24900},{"d":"2009-11-13","o":3.22,"h":3.31,"l":3.15,"c":3.17,"v":19100},{"d":"2009-11-16","o":3.17,"h":3.21,"l":3.16,"c":3.2,"v":58400},{"d":"2009-11-17","o":3.17,"h":3.2,"l":3.15,"c":3.15,"v":3300},{"d":"2009-11-18","o":3.46,"h":3.46,"l":3.1,"c":3.18,"v":150400},{"d":"2009-11-19","o":3.18,"h":3.31,"l":3.17,"c":3.21,"v":15700},{"d":"2009-11-20","o":3.22,"h":3.34,"l":3.17,"c":3.2,"v":9100},{"d":"2009-11-23","o":3.22,"h":3.35,"l":3.17,"c":3.17,"v":25600},{"d":"2009-11-24","o":3.19,"h":3.2,"l":3.16,"c":3.16,"v":8900},{"d":"2009-11-25","o":3.18,"h":3.2,"l":3.16,"c":3.16,"v":13200},{"d":"2009-11-27","o":3.16,"h":3.19,"l":3.16,"c":3.17,"v":400},{"d":"2009-11-30","o":3.18,"h":3.2,"l":3.05,"c":3.05,"v":69400},{"d":"2009-12-01","o":3.12,"h":3.19,"l":3.08,"c":3.11,"v":67200},{"d":"2009-12-02","o":3.1,"h":3.2,"l":3.08,"c":3.08,"v":22000},{"d":"2009-12-03","o":3.09,"h":3.16,"l":3.06,"c":3.12,"v":160800},{"d":"2009-12-04","o":3.12,"h":3.12,"l":3.08,"c":3.08,"v":1800},{"d":"2009-12-07","o":3.07,"h":3.11,"l":2.98,"c":3.11,"v":177000},{"d":"2009-12-08","o":3.1,"h":3.1,"l":3.05,"c":3.07,"v":37400},{"d":"2009-12-09","o":3.1,"h":3.12,"l":3.09,"c":3.12,"v":6100},{"d":"2009-12-10","o":3.13,"h":3.22,"l":3.13,"c":3.18,"v":35300},{"d":"2009-12-11","o":3.15,"h":3.18,"l":3.15,"c":3.15,"v":60900},{"d":"2009-12-14","o":3.17,"h":3.18,"l":3.13,"c":3.18,"v":28200},{"d":"2009-12-15","o":3.18,"h":3.18,"l":3.15,"c":3.16,"v":13600},{"d":"2009-12-16","o":3.17,"h":3.19,"l":3.12,"c":3.17,"v":15200},{"d":"2009-12-17","o":3.18,"h":3.19,"l":3.1,"c":3.17,"v":28300},{"d":"2009-12-18","o":3.12,"h":3.2,"l":3.07,"c":3.2,"v":26700},{"d":"2009-12-21","o":3.2,"h":3.2,"l":3.1,"c":3.18,"v":23500},{"d":"2009-12-22","o":3.19,"h":3.2,"l":3.15,"c":3.2,"v":32400},{"d":"2009-12-23","o":3.2,"h":3.23,"l":3.18,"c":3.22,"v":3900},{"d":"2009-12-24","o":3.25,"h":3.41,"l":3.21,"c":3.24,"v":33100},{"d":"2009-12-28","o":3.21,"h":3.28,"l":3.2,"c":3.23,"v":20400},{"d":"2009-12-29","o":3.23,"h":3.27,"l":3.22,"c":3.25,"v":4900},{"d":"2009-12-30","o":3.27,"h":3.27,"l":3.14,"c":3.22,"v":16700},{"d":"2009-12-31","o":3.22,"h":3.24,"l":3.17,"c":3.21,"v":2700},{"d":"2010-01-04","o":3.2,"h":3.36,"l":3.2,"c":3.3,"v":108900},{"d":"2010-01-05","o":3.41,"h":3.41,"l":3.31,"c":3.32,"v":2400},{"d":"2010-01-06","o":3.3,"h":3.32,"l":3.25,"c":3.25,"v":2400},{"d":"2010-01-07","o":3.23,"h":3.29,"l":3.22,"c":3.29,"v":5400},{"d":"2010-01-08","o":3.88,"h":3.88,"l":3.33,"c":3.37,"v":211600},{"d":"2010-01-11","o":3.62,"h":3.62,"l":3.37,"c":3.46,"v":60900},{"d":"2010-01-12","o":3.5,"h":3.5,"l":3.39,"c":3.43,"v":49100},{"d":"2010-01-13","o":3.39,"h":3.39,"l":3.34,"c":3.36,"v":17200},{"d":"2010-01-14","o":3.36,"h":3.36,"l":3.22,"c":3.22,"v":29800},{"d":"2010-01-15","o":3.22,"h":3.31,"l":3.21,"c":3.24,"v":43000},{"d":"2010-01-19","o":3.24,"h":3.42,"l":3.22,"c":3.37,"v":37200},{"d":"2010-01-20","o":3.33,"h":3.33,"l":3.22,"c":3.25,"v":13900},{"d":"2010-01-21","o":3.23,"h":3.24,"l":3.07,"c":3.12,"v":94800},{"d":"2010-01-22","o":3.06,"h":3.1,"l":2.83,"c":3.07,"v":77700},{"d":"2010-01-25","o":3.11,"h":3.11,"l":2.98,"c":2.98,"v":55300},{"d":"2010-01-26","o":3.01,"h":3.08,"l":2.96,"c":2.97,"v":54800},{"d":"2010-01-27","o":2.96,"h":2.99,"l":2.92,"c":2.96,"v":26200},{"d":"2010-01-28","o":2.95,"h":2.95,"l":2.85,"c":2.94,"v":31500},{"d":"2010-01-29","o":3,"h":3,"l":2.87,"c":2.87,"v":17300},{"d":"2010-02-01","o":2.88,"h":2.91,"l":2.85,"c":2.86,"v":22600},{"d":"2010-02-02","o":2.86,"h":2.89,"l":2.85,"c":2.87,"v":21300},{"d":"2010-02-03","o":2.87,"h":2.88,"l":2.84,"c":2.84,"v":9300},{"d":"2010-02-04","o":2.83,"h":2.92,"l":2.8,"c":2.88,"v":17700},{"d":"2010-02-05","o":2.87,"h":2.98,"l":2.82,"c":2.84,"v":8000},{"d":"2010-02-08","o":2.84,"h":2.85,"l":2.81,"c":2.85,"v":59400},{"d":"2010-02-09","o":2.93,"h":2.93,"l":2.82,"c":2.83,"v":30200},{"d":"2010-02-10","o":2.83,"h":2.84,"l":2.8,"c":2.8,"v":24000},{"d":"2010-02-11","o":2.84,"h":2.85,"l":2.82,"c":2.82,"v":29400},{"d":"2010-02-12","o":2.8,"h":2.83,"l":2.8,"c":2.81,"v":15800},{"d":"2010-02-16","o":2.85,"h":2.88,"l":2.78,"c":2.8,"v":26400},{"d":"2010-02-17","o":2.81,"h":2.86,"l":2.8,"c":2.81,"v":39400},{"d":"2010-02-18","o":2.85,"h":2.91,"l":2.81,"c":2.84,"v":12300},{"d":"2010-02-19","o":2.81,"h":2.86,"l":2.81,"c":2.86,"v":1800},{"d":"2010-02-22","o":2.84,"h":2.97,"l":2.82,"c":2.87,"v":6300},{"d":"2010-02-23","o":2.91,"h":2.95,"l":2.85,"c":2.85,"v":16300},{"d":"2010-02-24","o":2.84,"h":2.86,"l":2.82,"c":2.85,"v":8800},{"d":"2010-02-25","o":2.87,"h":2.94,"l":2.78,"c":2.78,"v":16700},{"d":"2010-02-26","o":2.78,"h":2.9,"l":2.75,"c":2.85,"v":7400},{"d":"2010-03-01","o":2.84,"h":2.9,"l":2.81,"c":2.83,"v":22800},{"d":"2010-03-02","o":2.83,"h":2.86,"l":2.8,"c":2.82,"v":22200},{"d":"2010-03-03","o":2.89,"h":2.89,"l":2.8,"c":2.84,"v":20600},{"d":"2010-03-04","o":2.85,"h":2.97,"l":2.81,"c":2.94,"v":22600},{"d":"2010-03-05","o":2.97,"h":2.97,"l":2.88,"c":2.9,"v":18400},{"d":"2010-03-08","o":2.95,"h":2.97,"l":2.86,"c":2.94,"v":17300},{"d":"2010-03-09","o":2.97,"h":2.97,"l":2.9,"c":2.93,"v":20400},{"d":"2010-03-10","o":2.94,"h":3.1,"l":2.87,"c":3.1,"v":55900},{"d":"2010-03-11","o":2.96,"h":3.08,"l":2.85,"c":2.98,"v":94800},{"d":"2010-03-12","o":3.04,"h":3.07,"l":2.95,"c":2.96,"v":48900},{"d":"2010-03-15","o":3.02,"h":3.07,"l":2.93,"c":2.94,"v":28500},{"d":"2010-03-16","o":2.98,"h":3.06,"l":2.89,"c":2.94,"v":24900},{"d":"2010-03-17","o":2.92,"h":3.2,"l":2.92,"c":3.15,"v":139800},{"d":"2010-03-18","o":3.02,"h":3.15,"l":3.01,"c":3.03,"v":19800},{"d":"2010-03-19","o":3.09,"h":3.23,"l":3,"c":3.23,"v":79600},{"d":"2010-03-22","o":3.09,"h":3.15,"l":3.02,"c":3.02,"v":40500},{"d":"2010-03-23","o":3.05,"h":3.07,"l":2.99,"c":3.05,"v":23600},{"d":"2010-03-24","o":3,"h":3.18,"l":2.97,"c":3.11,"v":132600},{"d":"2010-03-25","o":3.01,"h":3.1,"l":2.92,"c":2.93,"v":62400},{"d":"2010-03-26","o":2.97,"h":3.05,"l":2.96,"c":2.97,"v":37100},{"d":"2010-03-29","o":2.97,"h":3.05,"l":2.97,"c":3.03,"v":22400},{"d":"2010-03-30","o":3.01,"h":3.04,"l":2.97,"c":2.97,"v":9900},{"d":"2010-03-31","o":2.98,"h":3,"l":2.96,"c":2.99,"v":19200},{"d":"2010-04-01","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":32000},{"d":"2010-04-05","o":3.05,"h":3.05,"l":3.02,"c":3.05,"v":17500},{"d":"2010-04-06","o":3.04,"h":3.05,"l":3.04,"c":3.05,"v":6100},{"d":"2010-04-07","o":3,"h":3.09,"l":3,"c":3.05,"v":17100},{"d":"2010-04-08","o":3.02,"h":3.07,"l":3.02,"c":3.04,"v":9000},{"d":"2010-04-09","o":3.05,"h":3.08,"l":3.02,"c":3.08,"v":18000},{"d":"2010-04-12","o":3.04,"h":3.06,"l":3.02,"c":3.02,"v":9700},{"d":"2010-04-13","o":3.04,"h":3.07,"l":3.01,"c":3.07,"v":16800},{"d":"2010-04-14","o":3.04,"h":3.08,"l":3,"c":3.05,"v":9300},{"d":"2010-04-15","o":3.08,"h":3.1,"l":3.05,"c":3.06,"v":13100},{"d":"2010-04-16","o":3.05,"h":3.05,"l":3,"c":3.04,"v":12200},{"d":"2010-04-19","o":3,"h":3.07,"l":3,"c":3.07,"v":10000},{"d":"2010-04-20","o":3.04,"h":3.07,"l":3.03,"c":3.03,"v":11700},{"d":"2010-04-21","o":3.09,"h":3.09,"l":3.04,"c":3.07,"v":10100},{"d":"2010-04-22","o":3.05,"h":3.08,"l":3,"c":3.04,"v":13400},{"d":"2010-04-23","o":3.08,"h":3.09,"l":2.81,"c":3.06,"v":11800},{"d":"2010-04-26","o":3.02,"h":3.1,"l":3.02,"c":3.06,"v":14700},{"d":"2010-04-27","o":3.12,"h":3.48,"l":3.09,"c":3.36,"v":121200},{"d":"2010-04-28","o":3.4,"h":3.5,"l":3.38,"c":3.4,"v":32600},{"d":"2010-04-29","o":3.37,"h":3.4,"l":3.35,"c":3.38,"v":17000},{"d":"2010-04-30","o":3.4,"h":3.4,"l":3.27,"c":3.27,"v":10200},{"d":"2010-05-03","o":3.3,"h":3.47,"l":3.3,"c":3.43,"v":18900},{"d":"2010-05-04","o":3.44,"h":3.44,"l":3.28,"c":3.32,"v":18600},{"d":"2010-05-05","o":3.37,"h":3.4,"l":3.3,"c":3.31,"v":22600},{"d":"2010-05-06","o":3.33,"h":3.35,"l":3.21,"c":3.21,"v":18900},{"d":"2010-05-07","o":3.3,"h":3.31,"l":3.2,"c":3.29,"v":39500},{"d":"2010-05-10","o":3.3,"h":3.45,"l":3.21,"c":3.33,"v":22700},{"d":"2010-05-11","o":3.36,"h":3.44,"l":3.34,"c":3.36,"v":15000},{"d":"2010-05-12","o":3.28,"h":3.42,"l":3.25,"c":3.42,"v":37200},{"d":"2010-05-13","o":3.45,"h":3.45,"l":3.31,"c":3.32,"v":7000},{"d":"2010-05-14","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":20300},{"d":"2010-05-17","o":3.25,"h":3.89,"l":3.25,"c":3.3,"v":111000},{"d":"2010-05-18","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":32100},{"d":"2010-05-19","o":3.47,"h":3.47,"l":3.25,"c":3.35,"v":10700},{"d":"2010-05-20","o":3.26,"h":3.26,"l":3.14,"c":3.16,"v":16100},{"d":"2010-05-21","o":3.05,"h":3.18,"l":3.05,"c":3.18,"v":13200},{"d":"2010-05-24","o":3.19,"h":3.19,"l":3.17,"c":3.17,"v":400},{"d":"2010-05-25","o":3.11,"h":3.26,"l":3.06,"c":3.23,"v":9200},{"d":"2010-05-26","o":3.25,"h":3.25,"l":3.11,"c":3.16,"v":3900},{"d":"2010-05-27","o":3.14,"h":3.3,"l":3.14,"c":3.25,"v":7000},{"d":"2010-05-28","o":3.25,"h":3.25,"l":3.17,"c":3.17,"v":500},{"d":"2010-06-01","o":3.16,"h":3.16,"l":3.1,"c":3.15,"v":9400},{"d":"2010-06-02","o":3.12,"h":3.12,"l":3,"c":3.09,"v":13500},{"d":"2010-06-03","o":3.1,"h":3.1,"l":3.04,"c":3.09,"v":22800},{"d":"2010-06-04","o":3.02,"h":3.08,"l":3.02,"c":3.03,"v":2700},{"d":"2010-06-07","o":3.05,"h":3.06,"l":3.02,"c":3.06,"v":11700},{"d":"2010-06-08","o":3.02,"h":3.08,"l":3.02,"c":3.03,"v":500},{"d":"2010-06-09","o":3.01,"h":3.05,"l":3,"c":3.02,"v":6800},{"d":"2010-06-10","o":3.08,"h":3.13,"l":3.07,"c":3.11,"v":10000},{"d":"2010-06-11","o":3.11,"h":3.12,"l":3.06,"c":3.11,"v":3700},{"d":"2010-06-14","o":3.09,"h":3.11,"l":2.98,"c":2.99,"v":15800},{"d":"2010-06-15","o":3,"h":3.07,"l":2.92,"c":2.97,"v":14300},{"d":"2010-06-16","o":3,"h":3.02,"l":2.94,"c":2.99,"v":5500},{"d":"2010-06-17","o":3.02,"h":3.02,"l":2.98,"c":3,"v":1800},{"d":"2010-06-18","o":3.04,"h":3.04,"l":2.9,"c":2.9,"v":8600},{"d":"2010-06-21","o":2.97,"h":3,"l":2.72,"c":2.98,"v":6700},{"d":"2010-06-22","o":2.97,"h":2.99,"l":2.85,"c":2.88,"v":7900},{"d":"2010-06-23","o":2.99,"h":2.99,"l":2.87,"c":2.87,"v":4500},{"d":"2010-06-24","o":2.97,"h":2.97,"l":2.8,"c":2.83,"v":21000},{"d":"2010-06-25","o":2.81,"h":2.88,"l":2.79,"c":2.79,"v":5800},{"d":"2010-06-28","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":28800},{"d":"2010-06-29","o":2.65,"h":2.71,"l":2.62,"c":2.62,"v":45500},{"d":"2010-06-30","o":2.63,"h":2.71,"l":2.6,"c":2.65,"v":108100},{"d":"2010-07-01","o":2.71,"h":2.72,"l":2.62,"c":2.65,"v":139400},{"d":"2010-07-02","o":2.63,"h":2.72,"l":2.62,"c":2.63,"v":4200},{"d":"2010-07-06","o":2.63,"h":2.68,"l":2.58,"c":2.58,"v":10100},{"d":"2010-07-07","o":2.6,"h":2.63,"l":2.57,"c":2.61,"v":3700},{"d":"2010-07-08","o":2.56,"h":2.61,"l":2.54,"c":2.58,"v":16800},{"d":"2010-07-09","o":2.57,"h":2.62,"l":2.56,"c":2.58,"v":4600},{"d":"2010-07-12","o":2.56,"h":2.61,"l":2.56,"c":2.58,"v":2800},{"d":"2010-07-13","o":2.6,"h":2.62,"l":2.55,"c":2.6,"v":14000},{"d":"2010-07-14","o":2.63,"h":2.64,"l":2.59,"c":2.59,"v":6000},{"d":"2010-07-15","o":2.57,"h":2.63,"l":2.57,"c":2.58,"v":1700},{"d":"2010-07-16","o":2.59,"h":2.64,"l":2.55,"c":2.55,"v":5500},{"d":"2010-07-19","o":2.57,"h":2.61,"l":2.57,"c":2.58,"v":3000},{"d":"2010-07-20","o":2.54,"h":2.59,"l":2.54,"c":2.59,"v":1500},{"d":"2010-07-21","o":2.62,"h":2.7,"l":2.55,"c":2.59,"v":11300},{"d":"2010-07-22","o":2.59,"h":2.66,"l":2.59,"c":2.63,"v":3200},{"d":"2010-07-23","o":2.63,"h":2.7,"l":2.63,"c":2.7,"v":5400},{"d":"2010-07-26","o":2.7,"h":2.79,"l":2.68,"c":2.79,"v":17200},{"d":"2010-07-27","o":2.75,"h":2.79,"l":2.75,"c":2.76,"v":13300},{"d":"2010-07-28","o":2.78,"h":2.78,"l":2.71,"c":2.71,"v":11100},{"d":"2010-07-29","o":2.73,"h":2.79,"l":2.73,"c":2.75,"v":32500},{"d":"2010-07-30","o":2.77,"h":2.79,"l":2.75,"c":2.76,"v":22000},{"d":"2010-08-02","o":2.8,"h":2.82,"l":2.73,"c":2.79,"v":6500},{"d":"2010-08-03","o":2.66,"h":2.83,"l":2.66,"c":2.83,"v":1600},{"d":"2010-08-04","o":2.8,"h":2.83,"l":2.75,"c":2.8,"v":12600},{"d":"2010-08-05","o":2.8,"h":2.82,"l":2.8,"c":2.8,"v":24900},{"d":"2010-08-06","o":2.79,"h":2.8,"l":2.75,"c":2.78,"v":3000},{"d":"2010-08-09","o":2.81,"h":2.84,"l":2.78,"c":2.8,"v":3600},{"d":"2010-08-10","o":2.75,"h":2.79,"l":2.75,"c":2.79,"v":3800},{"d":"2010-08-11","o":2.73,"h":2.85,"l":2.61,"c":2.85,"v":13600},{"d":"2010-08-12","o":2.63,"h":2.63,"l":2.19,"c":2.36,"v":82300},{"d":"2010-08-13","o":2.36,"h":2.47,"l":2.32,"c":2.33,"v":29400},{"d":"2010-08-16","o":2.42,"h":2.42,"l":2.32,"c":2.34,"v":5600},{"d":"2010-08-17","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":200},{"d":"2010-08-18","o":2.35,"h":2.4,"l":2.31,"c":2.31,"v":4300},{"d":"2010-08-19","o":2.31,"h":2.31,"l":2.18,"c":2.21,"v":35500},{"d":"2010-08-20","o":2.22,"h":2.22,"l":2.07,"c":2.09,"v":42900},{"d":"2010-08-23","o":2.14,"h":2.14,"l":2.07,"c":2.07,"v":12200},{"d":"2010-08-24","o":2.07,"h":2.07,"l":1.77,"c":1.91,"v":116500},{"d":"2010-08-25","o":1.85,"h":1.91,"l":1.84,"c":1.85,"v":32000},{"d":"2010-08-26","o":1.86,"h":2.01,"l":1.86,"c":1.9,"v":19100},{"d":"2010-08-27","o":1.94,"h":1.97,"l":1.9,"c":1.91,"v":8300},{"d":"2010-08-30","o":1.88,"h":1.98,"l":1.86,"c":1.91,"v":44500},{"d":"2010-08-31","o":1.89,"h":2.01,"l":1.89,"c":2,"v":14000},{"d":"2010-09-01","o":2.05,"h":2.05,"l":1.93,"c":1.97,"v":15700},{"d":"2010-09-02","o":1.9,"h":2.01,"l":1.9,"c":2,"v":30000},{"d":"2010-09-03","o":2,"h":2,"l":1.91,"c":1.97,"v":18100},{"d":"2010-09-07","o":1.91,"h":2.01,"l":1.9,"c":1.95,"v":5600},{"d":"2010-09-08","o":1.92,"h":1.95,"l":1.9,"c":1.9,"v":6300},{"d":"2010-09-09","o":1.92,"h":1.95,"l":1.9,"c":1.91,"v":5200},{"d":"2010-09-10","o":1.93,"h":1.95,"l":1.9,"c":1.92,"v":22600},{"d":"2010-09-13","o":1.92,"h":1.96,"l":1.92,"c":1.92,"v":13600},{"d":"2010-09-14","o":1.95,"h":2.02,"l":1.93,"c":1.94,"v":6900},{"d":"2010-09-15","o":1.98,"h":1.98,"l":1.93,"c":1.93,"v":1400},{"d":"2010-09-16","o":1.97,"h":2.03,"l":1.95,"c":1.99,"v":5100},{"d":"2010-09-17","o":1.97,"h":2.1,"l":1.97,"c":2.04,"v":10200},{"d":"2010-09-20","o":2.06,"h":2.06,"l":2,"c":2,"v":6700},{"d":"2010-09-21","o":2.06,"h":2.06,"l":1.94,"c":1.98,"v":9400},{"d":"2010-09-22","o":1.93,"h":1.96,"l":1.9,"c":1.93,"v":5100},{"d":"2010-09-23","o":1.98,"h":1.98,"l":1.93,"c":1.93,"v":3300},{"d":"2010-09-24","o":1.98,"h":1.99,"l":1.93,"c":1.93,"v":18900},{"d":"2010-09-27","o":1.96,"h":2.14,"l":1.93,"c":2.04,"v":29200},{"d":"2010-09-28","o":2.02,"h":2.02,"l":1.94,"c":1.95,"v":5600},{"d":"2010-09-29","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":28400},{"d":"2010-09-30","o":1.97,"h":1.99,"l":1.94,"c":1.99,"v":43000},{"d":"2010-10-01","o":1.95,"h":1.98,"l":1.94,"c":1.97,"v":25400},{"d":"2010-10-04","o":1.97,"h":1.99,"l":1.97,"c":1.99,"v":11000},{"d":"2010-10-05","o":1.98,"h":2.05,"l":1.98,"c":2.01,"v":13200},{"d":"2010-10-06","o":1.99,"h":2.01,"l":1.98,"c":1.98,"v":28700},{"d":"2010-10-07","o":1.96,"h":2,"l":1.95,"c":1.95,"v":30200},{"d":"2010-10-08","o":1.95,"h":2.07,"l":1.95,"c":2.02,"v":22400},{"d":"2010-10-11","o":2.04,"h":2.05,"l":2.01,"c":2.01,"v":9800},{"d":"2010-10-12","o":2.02,"h":2.02,"l":1.99,"c":1.99,"v":9500},{"d":"2010-10-13","o":2.04,"h":2.04,"l":1.99,"c":2.02,"v":9300},{"d":"2010-10-14","o":2.02,"h":2.03,"l":2,"c":2.02,"v":6900},{"d":"2010-10-15","o":2.02,"h":2.03,"l":2.01,"c":2.03,"v":18100},{"d":"2010-10-18","o":2.04,"h":2.05,"l":1.99,"c":2,"v":30100},{"d":"2010-10-19","o":2,"h":2.04,"l":1.97,"c":2,"v":30600},{"d":"2010-10-20","o":2.01,"h":2.04,"l":1.94,"c":1.98,"v":11000},{"d":"2010-10-21","o":1.99,"h":2.01,"l":1.99,"c":2,"v":3600},{"d":"2010-10-22","o":1.95,"h":2,"l":1.95,"c":2,"v":6800},{"d":"2010-10-25","o":1.97,"h":2,"l":1.95,"c":2,"v":15500},{"d":"2010-10-26","o":1.93,"h":2.09,"l":1.93,"c":2.06,"v":19300},{"d":"2010-10-27","o":2.04,"h":2.23,"l":2.04,"c":2.11,"v":40000},{"d":"2010-10-28","o":2.12,"h":2.13,"l":2.07,"c":2.11,"v":12900},{"d":"2010-10-29","o":2.11,"h":2.26,"l":2.08,"c":2.21,"v":31000},{"d":"2010-11-01","o":2.25,"h":2.25,"l":2.2,"c":2.21,"v":7300},{"d":"2010-11-02","o":2.23,"h":2.24,"l":2.1,"c":2.2,"v":9400},{"d":"2010-11-03","o":2.2,"h":2.23,"l":2.17,"c":2.17,"v":7500},{"d":"2010-11-04","o":2.16,"h":2.2,"l":2.13,"c":2.13,"v":59600},{"d":"2010-11-05","o":2.33,"h":2.65,"l":2.32,"c":2.55,"v":305500},{"d":"2010-11-08","o":2.55,"h":2.59,"l":2.41,"c":2.56,"v":94500},{"d":"2010-11-09","o":2.57,"h":2.6,"l":2.5,"c":2.51,"v":25600},{"d":"2010-11-10","o":2.54,"h":2.61,"l":2.51,"c":2.6,"v":14300},{"d":"2010-11-11","o":2.62,"h":2.64,"l":2.53,"c":2.62,"v":43600},{"d":"2010-11-12","o":2.59,"h":2.67,"l":2.53,"c":2.66,"v":68400},{"d":"2010-11-15","o":2.65,"h":2.8,"l":2.63,"c":2.74,"v":44400},{"d":"2010-11-16","o":2.78,"h":2.84,"l":2.75,"c":2.79,"v":40800},{"d":"2010-11-17","o":2.82,"h":2.82,"l":2.62,"c":2.67,"v":37300},{"d":"2010-11-18","o":2.7,"h":2.75,"l":2.67,"c":2.7,"v":104700},{"d":"2010-11-19","o":2.66,"h":2.71,"l":2.66,"c":2.67,"v":10100},{"d":"2010-11-22","o":2.66,"h":2.72,"l":2.65,"c":2.72,"v":14400},{"d":"2010-11-23","o":2.66,"h":2.66,"l":2.62,"c":2.63,"v":16200},{"d":"2010-11-24","o":2.7,"h":2.78,"l":2.7,"c":2.75,"v":36400},{"d":"2010-11-26","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":800},{"d":"2010-11-29","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":19300},{"d":"2010-11-30","o":2.7,"h":2.7,"l":2.6,"c":2.61,"v":13500},{"d":"2010-12-01","o":2.66,"h":2.74,"l":2.55,"c":2.65,"v":7800},{"d":"2010-12-02","o":2.61,"h":2.76,"l":2.52,"c":2.59,"v":33400},{"d":"2010-12-03","o":2.65,"h":2.72,"l":2.61,"c":2.7,"v":21300},{"d":"2010-12-06","o":2.71,"h":2.86,"l":2.67,"c":2.8,"v":52700},{"d":"2010-12-07","o":2.86,"h":2.95,"l":2.84,"c":2.9,"v":75800},{"d":"2010-12-08","o":2.92,"h":2.92,"l":2.79,"c":2.85,"v":30300},{"d":"2010-12-09","o":2.85,"h":3.03,"l":2.85,"c":2.99,"v":84300},{"d":"2010-12-10","o":3.06,"h":3.06,"l":2.9,"c":2.95,"v":65100},{"d":"2010-12-13","o":2.94,"h":2.98,"l":2.9,"c":2.93,"v":17100},{"d":"2010-12-14","o":2.53,"h":2.95,"l":2.53,"c":2.89,"v":116700},{"d":"2010-12-15","o":2.87,"h":2.93,"l":2.82,"c":2.86,"v":20800},{"d":"2010-12-16","o":2.84,"h":2.95,"l":2.83,"c":2.95,"v":21300},{"d":"2010-12-17","o":3.01,"h":3.11,"l":2.93,"c":3.11,"v":94100},{"d":"2010-12-20","o":3.19,"h":3.19,"l":3.09,"c":3.09,"v":47400},{"d":"2010-12-21","o":3.14,"h":3.14,"l":3.07,"c":3.08,"v":65100},{"d":"2010-12-22","o":3.1,"h":3.1,"l":3.04,"c":3.08,"v":36700},{"d":"2010-12-23","o":3,"h":3.07,"l":2.97,"c":3.05,"v":27100},{"d":"2010-12-27","o":3.05,"h":3.07,"l":2.97,"c":3.06,"v":21500},{"d":"2010-12-28","o":3.04,"h":3.2,"l":3.04,"c":3.11,"v":28700},{"d":"2010-12-29","o":3.14,"h":3.2,"l":3.14,"c":3.18,"v":18500},{"d":"2010-12-30","o":3.19,"h":3.44,"l":3.19,"c":3.39,"v":85100},{"d":"2010-12-31","o":3.42,"h":3.49,"l":3.32,"c":3.34,"v":57800},{"d":"2011-01-03","o":3.4,"h":3.45,"l":3.36,"c":3.41,"v":31300},{"d":"2011-01-04","o":3.45,"h":3.45,"l":3.23,"c":3.24,"v":57700},{"d":"2011-01-05","o":3.27,"h":3.28,"l":3.21,"c":3.26,"v":26600},{"d":"2011-01-06","o":3.3,"h":3.31,"l":3.24,"c":3.31,"v":23500},{"d":"2011-01-07","o":3.26,"h":3.35,"l":3.22,"c":3.32,"v":31600},{"d":"2011-01-10","o":3.39,"h":3.45,"l":3.36,"c":3.39,"v":21000},{"d":"2011-01-11","o":3.44,"h":3.49,"l":3.39,"c":3.49,"v":28900},{"d":"2011-01-12","o":3.5,"h":3.53,"l":3.49,"c":3.53,"v":17900},{"d":"2011-01-13","o":3.53,"h":3.63,"l":3.52,"c":3.56,"v":30500},{"d":"2011-01-14","o":3.54,"h":3.54,"l":3.41,"c":3.41,"v":10300},{"d":"2011-01-18","o":3.48,"h":4.21,"l":3.42,"c":3.66,"v":91100},{"d":"2011-01-19","o":3.66,"h":3.82,"l":3.65,"c":3.8,"v":55000},{"d":"2011-01-20","o":3.84,"h":3.95,"l":3.69,"c":3.86,"v":87600},{"d":"2011-01-21","o":3.9,"h":3.98,"l":3.8,"c":3.89,"v":18800},{"d":"2011-01-24","o":3.95,"h":4.04,"l":3.89,"c":3.97,"v":47800},{"d":"2011-01-25","o":4.02,"h":4.05,"l":3.89,"c":3.92,"v":42700},{"d":"2011-01-26","o":3.98,"h":4.08,"l":3.81,"c":4.08,"v":46600},{"d":"2011-01-27","o":4.03,"h":4.17,"l":3.98,"c":4.17,"v":49900},{"d":"2011-01-28","o":4.15,"h":4.15,"l":3.93,"c":3.98,"v":51300},{"d":"2011-01-31","o":3.9,"h":4.33,"l":3.89,"c":4.33,"v":131300},{"d":"2011-02-01","o":4.42,"h":5.19,"l":4.41,"c":5.08,"v":457400},{"d":"2011-02-02","o":5.09,"h":5.15,"l":4.76,"c":4.87,"v":165200},{"d":"2011-02-03","o":4.85,"h":4.85,"l":4.43,"c":4.53,"v":94300},{"d":"2011-02-04","o":4.6,"h":4.96,"l":4.6,"c":4.7,"v":61600},{"d":"2011-02-07","o":4.7,"h":4.8,"l":4.6,"c":4.7,"v":56800},{"d":"2011-02-08","o":4.7,"h":4.8,"l":4.62,"c":4.79,"v":29800},{"d":"2011-02-09","o":4.79,"h":4.8,"l":4.69,"c":4.77,"v":35200},{"d":"2011-02-10","o":4.84,"h":4.97,"l":4.69,"c":4.94,"v":58700},{"d":"2011-02-11","o":4.95,"h":5.11,"l":4.71,"c":5.05,"v":115500},{"d":"2011-02-14","o":5.25,"h":5.5,"l":5.14,"c":5.38,"v":113800},{"d":"2011-02-15","o":5.55,"h":5.6,"l":4.89,"c":5.22,"v":129400},{"d":"2011-02-16","o":5.25,"h":5.25,"l":4.92,"c":5.19,"v":57100},{"d":"2011-02-17","o":5.26,"h":5.3,"l":5.1,"c":5.3,"v":44200},{"d":"2011-02-18","o":5.3,"h":5.3,"l":5.21,"c":5.28,"v":32300},{"d":"2011-02-22","o":5.19,"h":5.22,"l":5.11,"c":5.11,"v":29200},{"d":"2011-02-23","o":5.15,"h":5.15,"l":4.45,"c":4.7,"v":117600},{"d":"2011-02-24","o":4.65,"h":4.88,"l":4.65,"c":4.85,"v":28600},{"d":"2011-02-25","o":4.86,"h":4.89,"l":4.69,"c":4.75,"v":25800},{"d":"2011-02-28","o":4.77,"h":4.88,"l":4.6,"c":4.87,"v":28600},{"d":"2011-03-01","o":4.86,"h":4.88,"l":4.76,"c":4.88,"v":29700},{"d":"2011-03-02","o":4.88,"h":4.88,"l":4.69,"c":4.75,"v":16700},{"d":"2011-03-03","o":4.8,"h":4.85,"l":4.64,"c":4.65,"v":31200},{"d":"2011-03-04","o":4.6,"h":4.62,"l":4.53,"c":4.55,"v":34000},{"d":"2011-03-07","o":4.56,"h":4.62,"l":4.56,"c":4.57,"v":13400},{"d":"2011-03-08","o":4.61,"h":4.89,"l":4.61,"c":4.86,"v":46500},{"d":"2011-03-09","o":4.89,"h":5.27,"l":4.73,"c":4.81,"v":157000},{"d":"2011-03-10","o":4.93,"h":4.93,"l":4.33,"c":4.5,"v":104900},{"d":"2011-03-11","o":4.51,"h":4.59,"l":4.28,"c":4.58,"v":26000},{"d":"2011-03-14","o":4.5,"h":4.5,"l":4.1,"c":4.4,"v":59000},{"d":"2011-03-15","o":4.23,"h":4.26,"l":4.04,"c":4.21,"v":79200},{"d":"2011-03-16","o":4.2,"h":4.26,"l":4.12,"c":4.18,"v":43000},{"d":"2011-03-17","o":4.22,"h":4.24,"l":4.18,"c":4.2,"v":21600},{"d":"2011-03-18","o":4.25,"h":4.29,"l":4.1,"c":4.25,"v":26200},{"d":"2011-03-21","o":4.39,"h":4.39,"l":4.21,"c":4.27,"v":28400},{"d":"2011-03-22","o":4.33,"h":4.56,"l":4.26,"c":4.56,"v":60200},{"d":"2011-03-23","o":4.6,"h":4.69,"l":4.36,"c":4.66,"v":20800},{"d":"2011-03-24","o":4.67,"h":4.94,"l":4.64,"c":4.8,"v":52500},{"d":"2011-03-25","o":4.82,"h":4.82,"l":4.57,"c":4.7,"v":9400},{"d":"2011-03-28","o":4.75,"h":4.75,"l":4.52,"c":4.59,"v":16700},{"d":"2011-03-29","o":4.55,"h":4.71,"l":4.5,"c":4.7,"v":21800},{"d":"2011-03-30","o":4.62,"h":4.65,"l":4.5,"c":4.55,"v":20800},{"d":"2011-03-31","o":4.54,"h":4.6,"l":4.51,"c":4.6,"v":6800},{"d":"2011-04-01","o":4.6,"h":4.74,"l":4.5,"c":4.68,"v":21100},{"d":"2011-04-04","o":4.26,"h":4.75,"l":4.26,"c":4.67,"v":94500},{"d":"2011-04-05","o":4.68,"h":4.73,"l":4.68,"c":4.73,"v":13300},{"d":"2011-04-06","o":4.79,"h":4.79,"l":4.67,"c":4.73,"v":4100},{"d":"2011-04-07","o":4.76,"h":4.76,"l":4.72,"c":4.74,"v":25400},{"d":"2011-04-08","o":4.75,"h":4.75,"l":4.7,"c":4.7,"v":1200},{"d":"2011-04-11","o":4.7,"h":4.75,"l":4.7,"c":4.74,"v":5100},{"d":"2011-04-12","o":4.67,"h":4.69,"l":4.5,"c":4.5,"v":35200},{"d":"2011-04-13","o":4.59,"h":4.61,"l":4.37,"c":4.39,"v":12600},{"d":"2011-04-14","o":4.41,"h":4.61,"l":4.32,"c":4.41,"v":11600},{"d":"2011-04-15","o":4.46,"h":4.5,"l":4.41,"c":4.43,"v":4300},{"d":"2011-04-18","o":4.4,"h":4.52,"l":4.4,"c":4.52,"v":3500},{"d":"2011-04-19","o":4.49,"h":4.73,"l":4.45,"c":4.73,"v":18600},{"d":"2011-04-20","o":4.75,"h":4.75,"l":4.63,"c":4.64,"v":6100},{"d":"2011-04-21","o":4.65,"h":4.66,"l":4.57,"c":4.66,"v":6000},{"d":"2011-04-25","o":4.57,"h":4.6,"l":4.45,"c":4.56,"v":22800},{"d":"2011-04-26","o":4.53,"h":4.69,"l":4.42,"c":4.6,"v":10100},{"d":"2011-04-27","o":4.66,"h":4.66,"l":4.41,"c":4.56,"v":14000},{"d":"2011-04-28","o":4.47,"h":4.65,"l":4.23,"c":4.46,"v":59000},{"d":"2011-04-29","o":4.41,"h":4.58,"l":4.41,"c":4.48,"v":22000},{"d":"2011-05-02","o":4.31,"h":4.45,"l":4.3,"c":4.3,"v":29000},{"d":"2011-05-03","o":4.3,"h":4.3,"l":4.1,"c":4.22,"v":29000},{"d":"2011-05-04","o":4.21,"h":4.27,"l":4.14,"c":4.22,"v":23700},{"d":"2011-05-05","o":4.21,"h":4.28,"l":4.12,"c":4.15,"v":10300},{"d":"2011-05-06","o":4.14,"h":4.25,"l":4.14,"c":4.25,"v":57000},{"d":"2011-05-09","o":4.19,"h":4.56,"l":4.19,"c":4.38,"v":29000},{"d":"2011-05-10","o":4.41,"h":4.64,"l":4.41,"c":4.56,"v":12500},{"d":"2011-05-11","o":4.55,"h":4.69,"l":4.55,"c":4.59,"v":33400},{"d":"2011-05-12","o":4.59,"h":4.59,"l":4.5,"c":4.57,"v":21100},{"d":"2011-05-13","o":4.54,"h":4.67,"l":4.46,"c":4.58,"v":41000},{"d":"2011-05-16","o":4.61,"h":4.61,"l":4.4,"c":4.4,"v":10500},{"d":"2011-05-17","o":4.4,"h":4.42,"l":4.14,"c":4.25,"v":18000},{"d":"2011-05-18","o":4.18,"h":4.28,"l":4.18,"c":4.25,"v":15300},{"d":"2011-05-19","o":4.28,"h":4.28,"l":3.73,"c":4.21,"v":49200},{"d":"2011-05-20","o":4.21,"h":4.28,"l":4.21,"c":4.27,"v":22200},{"d":"2011-05-23","o":4.21,"h":4.22,"l":4.01,"c":4.18,"v":22600},{"d":"2011-05-24","o":4.16,"h":4.36,"l":4.14,"c":4.21,"v":30900},{"d":"2011-05-25","o":4.2,"h":4.32,"l":4.2,"c":4.29,"v":6700},{"d":"2011-05-26","o":4.26,"h":4.4,"l":4.12,"c":4.24,"v":14200},{"d":"2011-05-27","o":4.25,"h":4.55,"l":4.11,"c":4.53,"v":29200},{"d":"2011-05-31","o":4.53,"h":4.58,"l":4.4,"c":4.48,"v":24600},{"d":"2011-06-01","o":4.47,"h":4.69,"l":4.38,"c":4.65,"v":37000},{"d":"2011-06-02","o":4.61,"h":4.85,"l":4.55,"c":4.59,"v":82700},{"d":"2011-06-03","o":4.54,"h":4.81,"l":4.54,"c":4.77,"v":12000},{"d":"2011-06-06","o":4.77,"h":4.87,"l":4.61,"c":4.75,"v":27000},{"d":"2011-06-07","o":4.63,"h":4.68,"l":4.55,"c":4.6,"v":7900},{"d":"2011-06-08","o":4.55,"h":4.55,"l":4.32,"c":4.36,"v":33800},{"d":"2011-06-09","o":4.35,"h":4.51,"l":4.35,"c":4.45,"v":39600},{"d":"2011-06-10","o":4.48,"h":4.48,"l":4.27,"c":4.39,"v":3800},{"d":"2011-06-13","o":4.38,"h":4.38,"l":4.26,"c":4.26,"v":9700},{"d":"2011-06-14","o":4.25,"h":4.27,"l":4.05,"c":4.15,"v":16900},{"d":"2011-06-15","o":4.15,"h":4.17,"l":4.12,"c":4.12,"v":6200},{"d":"2011-06-16","o":4.16,"h":4.18,"l":4.15,"c":4.17,"v":4600},{"d":"2011-06-17","o":4.17,"h":4.21,"l":4,"c":4.05,"v":39700},{"d":"2011-06-20","o":4.03,"h":4.5,"l":4.03,"c":4.5,"v":9900},{"d":"2011-06-21","o":4.51,"h":4.75,"l":4.46,"c":4.63,"v":16300},{"d":"2011-06-22","o":4.62,"h":4.65,"l":4.41,"c":4.61,"v":11300},{"d":"2011-06-23","o":4.62,"h":4.62,"l":4.22,"c":4.45,"v":23500},{"d":"2011-06-24","o":4.4,"h":4.55,"l":4.36,"c":4.55,"v":5800},{"d":"2011-06-27","o":4.44,"h":4.54,"l":4.44,"c":4.54,"v":1300},{"d":"2011-06-28","o":4.53,"h":4.55,"l":4.53,"c":4.53,"v":900},{"d":"2011-06-29","o":4.52,"h":4.56,"l":4.43,"c":4.5,"v":10500},{"d":"2011-06-30","o":4.55,"h":4.7,"l":4.51,"c":4.65,"v":12000},{"d":"2011-07-01","o":4.62,"h":4.65,"l":4.43,"c":4.57,"v":3000},{"d":"2011-07-05","o":4.51,"h":4.69,"l":4.36,"c":4.57,"v":27700},{"d":"2011-07-06","o":4.5,"h":4.57,"l":4.36,"c":4.38,"v":11100},{"d":"2011-07-07","o":4.46,"h":4.68,"l":4.35,"c":4.48,"v":8200},{"d":"2011-07-08","o":4.37,"h":4.6,"l":4.37,"c":4.53,"v":4300},{"d":"2011-07-11","o":4.46,"h":4.58,"l":4.43,"c":4.47,"v":6000},{"d":"2011-07-12","o":4.46,"h":4.5,"l":4.46,"c":4.49,"v":13200},{"d":"2011-07-13","o":4.49,"h":4.59,"l":4.49,"c":4.56,"v":10300},{"d":"2011-07-14","o":4.48,"h":4.67,"l":4.48,"c":4.62,"v":28500},{"d":"2011-07-15","o":4.63,"h":4.7,"l":4.48,"c":4.7,"v":25100},{"d":"2011-07-18","o":4.69,"h":4.69,"l":4.47,"c":4.49,"v":20000},{"d":"2011-07-19","o":4.51,"h":4.61,"l":4.35,"c":4.42,"v":15800},{"d":"2011-07-20","o":4.69,"h":4.69,"l":4.41,"c":4.53,"v":5700},{"d":"2011-07-21","o":4.45,"h":4.75,"l":4.44,"c":4.58,"v":29500},{"d":"2011-07-22","o":4.61,"h":4.64,"l":4.49,"c":4.6,"v":12100},{"d":"2011-07-25","o":4.52,"h":5,"l":4.51,"c":4.95,"v":108500},{"d":"2011-07-26","o":4.91,"h":5.03,"l":4.88,"c":4.93,"v":68000},{"d":"2011-07-27","o":5.02,"h":5.02,"l":4.77,"c":4.92,"v":25500},{"d":"2011-07-28","o":4.94,"h":5.07,"l":4.67,"c":4.98,"v":42800},{"d":"2011-07-29","o":4.93,"h":4.98,"l":4.86,"c":4.86,"v":4400},{"d":"2011-08-01","o":4.89,"h":4.99,"l":4.88,"c":4.88,"v":16900},{"d":"2011-08-02","o":4.86,"h":4.93,"l":4.77,"c":4.93,"v":15000},{"d":"2011-08-03","o":4.84,"h":4.93,"l":4.77,"c":4.8,"v":11800},{"d":"2011-08-04","o":4.61,"h":4.73,"l":4.2,"c":4.4,"v":40700},{"d":"2011-08-05","o":4.37,"h":4.37,"l":3.85,"c":4.23,"v":39800},{"d":"2011-08-08","o":3.95,"h":4.3,"l":3.75,"c":4.12,"v":38300},{"d":"2011-08-09","o":4.05,"h":4.3,"l":4,"c":4.15,"v":21800},{"d":"2011-08-10","o":4.15,"h":4.3,"l":4.01,"c":4.2,"v":176700},{"d":"2011-08-11","o":4.02,"h":4.4,"l":4.02,"c":4.3,"v":32300},{"d":"2011-08-12","o":4.31,"h":4.45,"l":4.31,"c":4.4,"v":17600},{"d":"2011-08-15","o":4.43,"h":4.8,"l":4.25,"c":4.73,"v":54300},{"d":"2011-08-16","o":4.62,"h":4.74,"l":4.46,"c":4.69,"v":13200},{"d":"2011-08-17","o":4.62,"h":4.71,"l":4.47,"c":4.47,"v":8100},{"d":"2011-08-18","o":4.26,"h":4.75,"l":4.26,"c":4.61,"v":27500},{"d":"2011-08-19","o":4.38,"h":4.59,"l":4.38,"c":4.54,"v":40400},{"d":"2011-08-22","o":4.66,"h":4.85,"l":4.62,"c":4.85,"v":102500},{"d":"2011-08-23","o":5.46,"h":5.94,"l":5.1,"c":5.36,"v":548100},{"d":"2011-08-24","o":5.4,"h":5.55,"l":5.25,"c":5.5,"v":63100},{"d":"2011-08-25","o":5.6,"h":5.68,"l":5.51,"c":5.53,"v":80300},{"d":"2011-08-26","o":5.55,"h":5.56,"l":5.08,"c":5.39,"v":122000},{"d":"2011-08-29","o":5.43,"h":5.5,"l":5.41,"c":5.45,"v":65800},{"d":"2011-08-30","o":5.45,"h":5.5,"l":5.35,"c":5.4,"v":39600},{"d":"2011-08-31","o":5.38,"h":5.45,"l":5.35,"c":5.43,"v":23000},{"d":"2011-09-01","o":5.44,"h":5.44,"l":5.27,"c":5.39,"v":25900},{"d":"2011-09-02","o":5.28,"h":5.5,"l":5.26,"c":5.4,"v":58400},{"d":"2011-09-06","o":5.26,"h":5.26,"l":5.1,"c":5.1,"v":26000},{"d":"2011-09-07","o":5.33,"h":5.34,"l":5.06,"c":5.14,"v":32400},{"d":"2011-09-08","o":5.06,"h":5.23,"l":5.06,"c":5.23,"v":10000},{"d":"2011-09-09","o":5.36,"h":5.36,"l":4.62,"c":5.11,"v":67400},{"d":"2011-09-12","o":5.02,"h":5.18,"l":5.02,"c":5.12,"v":8000},{"d":"2011-09-13","o":5.14,"h":5.35,"l":5.05,"c":5.05,"v":35900},{"d":"2011-09-14","o":5.32,"h":5.32,"l":5.08,"c":5.18,"v":8700},{"d":"2011-09-15","o":5.17,"h":5.34,"l":5.07,"c":5.27,"v":25600},{"d":"2011-09-16","o":5.28,"h":5.36,"l":5.05,"c":5.19,"v":31600},{"d":"2011-09-19","o":5.18,"h":5.18,"l":5.07,"c":5.15,"v":9700},{"d":"2011-09-20","o":5.15,"h":5.15,"l":5.05,"c":5.13,"v":14300},{"d":"2011-09-21","o":5.14,"h":5.14,"l":5,"c":5.01,"v":4500},{"d":"2011-09-22","o":4.9,"h":5.05,"l":4.8,"c":4.8,"v":32700},{"d":"2011-09-23","o":4.79,"h":4.93,"l":4.52,"c":4.69,"v":13200},{"d":"2011-09-26","o":4.77,"h":4.8,"l":4.51,"c":4.79,"v":24400},{"d":"2011-09-27","o":4.97,"h":4.97,"l":4.75,"c":4.8,"v":3800},{"d":"2011-09-28","o":4.83,"h":4.96,"l":4.83,"c":4.89,"v":3300},{"d":"2011-09-29","o":4.94,"h":5.15,"l":4.94,"c":5.05,"v":6300},{"d":"2011-09-30","o":5.08,"h":5.13,"l":5.01,"c":5.07,"v":4500},{"d":"2011-10-03","o":5,"h":5.15,"l":4.74,"c":4.8,"v":14900},{"d":"2011-10-04","o":4.75,"h":4.89,"l":4.39,"c":4.71,"v":20900},{"d":"2011-10-05","o":4.67,"h":4.72,"l":4.59,"c":4.68,"v":4300},{"d":"2011-10-06","o":4.68,"h":4.95,"l":4.57,"c":4.61,"v":26800},{"d":"2011-10-07","o":4.51,"h":4.64,"l":4.45,"c":4.53,"v":7700},{"d":"2011-10-10","o":4.79,"h":4.79,"l":4.49,"c":4.59,"v":7100},{"d":"2011-10-11","o":4.58,"h":4.7,"l":4.2,"c":4.49,"v":37600},{"d":"2011-10-12","o":4.55,"h":4.94,"l":4.5,"c":4.71,"v":18900},{"d":"2011-10-13","o":4.74,"h":4.96,"l":4.62,"c":4.73,"v":54300},{"d":"2011-10-14","o":4.87,"h":4.87,"l":4.73,"c":4.83,"v":7800},{"d":"2011-10-17","o":4.87,"h":5.1,"l":4.7,"c":4.92,"v":14600},{"d":"2011-10-18","o":4.95,"h":5.08,"l":4.91,"c":4.99,"v":12000},{"d":"2011-10-19","o":4.95,"h":5.05,"l":4.94,"c":5.04,"v":8300},{"d":"2011-10-20","o":5.02,"h":5.08,"l":4.95,"c":5.02,"v":32200},{"d":"2011-10-21","o":5.02,"h":5.05,"l":5,"c":5.05,"v":15200},{"d":"2011-10-24","o":5.03,"h":5.05,"l":5,"c":5.03,"v":3000},{"d":"2011-10-25","o":5.05,"h":5.06,"l":4.86,"c":5.02,"v":15600},{"d":"2011-10-26","o":5.04,"h":5.05,"l":4.94,"c":4.98,"v":12300},{"d":"2011-10-27","o":5.05,"h":5.05,"l":4.9,"c":5.02,"v":9000},{"d":"2011-10-28","o":4.97,"h":5.4,"l":4.97,"c":5.2,"v":51500},{"d":"2011-10-31","o":5.4,"h":5.77,"l":5.34,"c":5.49,"v":160200},{"d":"2011-11-01","o":5.36,"h":5.55,"l":5.22,"c":5.55,"v":40300},{"d":"2011-11-02","o":5.56,"h":5.6,"l":5.27,"c":5.48,"v":36900},{"d":"2011-11-03","o":5.46,"h":5.47,"l":5.31,"c":5.4,"v":14300},{"d":"2011-11-04","o":5.33,"h":5.46,"l":5.33,"c":5.43,"v":5900},{"d":"2011-11-07","o":5.42,"h":5.85,"l":5.4,"c":5.74,"v":69000},{"d":"2011-11-08","o":5.84,"h":5.89,"l":5.7,"c":5.86,"v":81200},{"d":"2011-11-09","o":5.74,"h":5.91,"l":5.58,"c":5.87,"v":20600},{"d":"2011-11-10","o":5.87,"h":6.34,"l":5.85,"c":6.05,"v":153800},{"d":"2011-11-11","o":6.09,"h":6.09,"l":5.88,"c":5.95,"v":31600},{"d":"2011-11-14","o":5.89,"h":6,"l":5.72,"c":5.82,"v":30700},{"d":"2011-11-15","o":5.34,"h":6,"l":5.34,"c":5.9,"v":26600},{"d":"2011-11-16","o":5.51,"h":5.9,"l":5.51,"c":5.85,"v":21500},{"d":"2011-11-17","o":5.89,"h":6,"l":5.77,"c":6,"v":39800},{"d":"2011-11-18","o":5.98,"h":6,"l":5.71,"c":5.87,"v":18100},{"d":"2011-11-21","o":5.79,"h":5.79,"l":5.55,"c":5.69,"v":13300},{"d":"2011-11-22","o":5.61,"h":5.61,"l":4.74,"c":5.14,"v":59900},{"d":"2011-11-23","o":5,"h":5.28,"l":5,"c":5.27,"v":29400},{"d":"2011-11-25","o":5.34,"h":5.39,"l":5.19,"c":5.25,"v":2800},{"d":"2011-11-28","o":5.39,"h":5.4,"l":5.18,"c":5.21,"v":6700},{"d":"2011-11-29","o":5.15,"h":5.28,"l":5.05,"c":5.19,"v":37300},{"d":"2011-11-30","o":5.2,"h":5.52,"l":5.11,"c":5.23,"v":34500},{"d":"2011-12-01","o":5.23,"h":5.36,"l":5.21,"c":5.36,"v":5400},{"d":"2011-12-02","o":5.36,"h":5.36,"l":5.24,"c":5.28,"v":18300},{"d":"2011-12-05","o":5.28,"h":5.44,"l":5.28,"c":5.32,"v":7500},{"d":"2011-12-06","o":5.18,"h":5.39,"l":5.15,"c":5.24,"v":25000},{"d":"2011-12-07","o":5.19,"h":5.25,"l":5.11,"c":5.19,"v":19400},{"d":"2011-12-08","o":5.16,"h":5.2,"l":4.94,"c":4.94,"v":15600},{"d":"2011-12-09","o":5,"h":5.13,"l":4.98,"c":5.08,"v":18800},{"d":"2011-12-12","o":5.05,"h":5.05,"l":4.97,"c":5.03,"v":29700},{"d":"2011-12-13","o":4.95,"h":5.01,"l":4.55,"c":4.83,"v":125400},{"d":"2011-12-14","o":4.73,"h":5.1,"l":4.63,"c":5.03,"v":32900},{"d":"2011-12-15","o":5.03,"h":5.15,"l":4.81,"c":5.03,"v":13400},{"d":"2011-12-16","o":5.01,"h":5.11,"l":4.98,"c":4.98,"v":5400},{"d":"2011-12-19","o":4.96,"h":5.07,"l":4.89,"c":4.89,"v":38200},{"d":"2011-12-20","o":4.95,"h":4.95,"l":4.8,"c":4.87,"v":11300},{"d":"2011-12-21","o":4.91,"h":4.91,"l":4.74,"c":4.79,"v":6000},{"d":"2011-12-22","o":4.74,"h":4.95,"l":4.74,"c":4.87,"v":15900},{"d":"2011-12-23","o":4.81,"h":4.92,"l":4.75,"c":4.86,"v":28000},{"d":"2011-12-27","o":4.75,"h":4.84,"l":4.71,"c":4.71,"v":3100},{"d":"2011-12-28","o":4.71,"h":4.9,"l":4.7,"c":4.8,"v":12900},{"d":"2011-12-29","o":4.81,"h":4.81,"l":4.61,"c":4.7,"v":59100},{"d":"2011-12-30","o":4.69,"h":4.74,"l":4.69,"c":4.73,"v":5600},{"d":"2012-01-03","o":4.78,"h":4.92,"l":4.57,"c":4.57,"v":868500},{"d":"2012-01-04","o":4.57,"h":4.95,"l":4.57,"c":4.94,"v":54000},{"d":"2012-01-05","o":4.91,"h":4.93,"l":4.68,"c":4.93,"v":11300},{"d":"2012-01-06","o":4.92,"h":4.93,"l":4.83,"c":4.91,"v":7800},{"d":"2012-01-09","o":4.9,"h":5.03,"l":4.8,"c":4.99,"v":9200},{"d":"2012-01-10","o":5.17,"h":5.47,"l":5.16,"c":5.3,"v":32100},{"d":"2012-01-11","o":5.33,"h":5.45,"l":5.3,"c":5.39,"v":10500},{"d":"2012-01-12","o":5.39,"h":5.46,"l":5.3,"c":5.4,"v":9200},{"d":"2012-01-13","o":5.13,"h":5.49,"l":5.13,"c":5.49,"v":9100},{"d":"2012-01-17","o":5.55,"h":5.57,"l":5.36,"c":5.4,"v":19100},{"d":"2012-01-18","o":5.4,"h":5.59,"l":5.39,"c":5.54,"v":12300},{"d":"2012-01-19","o":5.59,"h":5.59,"l":5.09,"c":5.23,"v":27700},{"d":"2012-01-20","o":5.27,"h":5.5,"l":5.27,"c":5.36,"v":12400},{"d":"2012-01-23","o":5.43,"h":5.44,"l":5.26,"c":5.39,"v":18400},{"d":"2012-01-24","o":5.37,"h":5.4,"l":5.25,"c":5.3,"v":4700},{"d":"2012-01-25","o":5.33,"h":5.34,"l":5.03,"c":5.08,"v":29600},{"d":"2012-01-26","o":5.11,"h":5.2,"l":4.89,"c":5.09,"v":17500},{"d":"2012-01-27","o":4.99,"h":5.16,"l":4.83,"c":5.06,"v":15700},{"d":"2012-01-30","o":5.09,"h":5.2,"l":5.03,"c":5.03,"v":7400},{"d":"2012-01-31","o":5.07,"h":5.2,"l":5.06,"c":5.15,"v":159100},{"d":"2012-02-01","o":5.2,"h":5.3,"l":5.1,"c":5.2,"v":15300},{"d":"2012-02-02","o":5.2,"h":5.4,"l":5.2,"c":5.4,"v":20000},{"d":"2012-02-03","o":5.4,"h":5.63,"l":5.4,"c":5.56,"v":78000},{"d":"2012-02-06","o":5.72,"h":5.86,"l":5.5,"c":5.59,"v":87600},{"d":"2012-02-07","o":5.47,"h":5.75,"l":5.04,"c":5.53,"v":35600},{"d":"2012-02-08","o":5.56,"h":5.62,"l":5.53,"c":5.55,"v":12900},{"d":"2012-02-09","o":5.67,"h":5.67,"l":5.33,"c":5.33,"v":9700},{"d":"2012-02-10","o":5.32,"h":5.49,"l":5.31,"c":5.38,"v":5600},{"d":"2012-02-13","o":5.42,"h":5.44,"l":5.25,"c":5.25,"v":49600},{"d":"2012-02-14","o":5.25,"h":5.58,"l":5.25,"c":5.51,"v":7200},{"d":"2012-02-15","o":5.54,"h":5.55,"l":5.29,"c":5.4,"v":17800},{"d":"2012-02-16","o":5.38,"h":5.59,"l":5.29,"c":5.31,"v":21500},{"d":"2012-02-17","o":5.33,"h":6.08,"l":5.3,"c":6,"v":141000},{"d":"2012-02-21","o":6.1,"h":6.48,"l":6.03,"c":6.3,"v":92400},{"d":"2012-02-22","o":6.33,"h":6.33,"l":5.97,"c":6.09,"v":17800},{"d":"2012-02-23","o":6.09,"h":6.35,"l":6.08,"c":6.12,"v":22200},{"d":"2012-02-24","o":6.16,"h":6.25,"l":6.11,"c":6.13,"v":22100},{"d":"2012-02-27","o":6.15,"h":6.39,"l":6.04,"c":6.11,"v":29900},{"d":"2012-02-28","o":6.13,"h":6.17,"l":6.08,"c":6.09,"v":11400},{"d":"2012-02-29","o":6.12,"h":6.43,"l":5.86,"c":6.16,"v":386300},{"d":"2012-03-01","o":6.2,"h":6.37,"l":6.04,"c":6.34,"v":52600},{"d":"2012-03-02","o":5.33,"h":6.48,"l":5.27,"c":5.62,"v":71100},{"d":"2012-03-05","o":5.68,"h":6.2,"l":5.68,"c":5.97,"v":41700},{"d":"2012-03-06","o":5.96,"h":5.98,"l":5.63,"c":5.83,"v":19500},{"d":"2012-03-07","o":5.88,"h":6,"l":5.8,"c":6,"v":25000},{"d":"2012-03-08","o":5.98,"h":6.2,"l":5.92,"c":6.1,"v":94000},{"d":"2012-03-09","o":6.2,"h":6.2,"l":5.91,"c":5.99,"v":18000},{"d":"2012-03-12","o":5.97,"h":6.18,"l":5.85,"c":5.99,"v":21300},{"d":"2012-03-13","o":5.91,"h":6.07,"l":5.91,"c":6.06,"v":8400},{"d":"2012-03-14","o":6.01,"h":6.06,"l":5.9,"c":6.02,"v":3100},{"d":"2012-03-15","o":5.88,"h":6,"l":5.88,"c":5.92,"v":6900},{"d":"2012-03-16","o":5.95,"h":6.03,"l":5.8,"c":5.8,"v":12400},{"d":"2012-03-19","o":5.83,"h":5.99,"l":5.8,"c":5.8,"v":7100},{"d":"2012-03-20","o":5.8,"h":5.8,"l":5.57,"c":5.65,"v":12400},{"d":"2012-03-21","o":5.55,"h":5.75,"l":5.55,"c":5.66,"v":8000},{"d":"2012-03-22","o":5.66,"h":5.86,"l":5.56,"c":5.79,"v":12500},{"d":"2012-03-23","o":5.82,"h":6,"l":5.63,"c":5.86,"v":29200},{"d":"2012-03-26","o":5.9,"h":6,"l":5.89,"c":5.93,"v":7200},{"d":"2012-03-27","o":5.92,"h":6,"l":5.81,"c":5.84,"v":11600},{"d":"2012-03-28","o":5.88,"h":5.98,"l":5.88,"c":5.9,"v":3400},{"d":"2012-03-29","o":5.86,"h":5.99,"l":5.86,"c":5.93,"v":4700},{"d":"2012-03-30","o":5.93,"h":6,"l":5.9,"c":5.98,"v":68500},{"d":"2012-04-02","o":5.92,"h":6.2,"l":5.92,"c":6.03,"v":23700},{"d":"2012-04-03","o":6.06,"h":6.21,"l":6.01,"c":6.08,"v":23600},{"d":"2012-04-04","o":6.02,"h":6.05,"l":5.95,"c":6.01,"v":7500},{"d":"2012-04-05","o":6.13,"h":6.13,"l":5.85,"c":5.92,"v":8300},{"d":"2012-04-09","o":5.9,"h":6.14,"l":5.9,"c":5.98,"v":4500},{"d":"2012-04-10","o":5.97,"h":6.1,"l":5.91,"c":6.04,"v":24100},{"d":"2012-04-11","o":6.06,"h":6.14,"l":5.97,"c":6,"v":4000},{"d":"2012-04-12","o":5.98,"h":6.25,"l":5.98,"c":6.05,"v":56400},{"d":"2012-04-13","o":6,"h":6.05,"l":5.96,"c":6.03,"v":29600},{"d":"2012-04-16","o":6.02,"h":6.06,"l":5.92,"c":5.93,"v":19600},{"d":"2012-04-17","o":5.98,"h":6.03,"l":5.94,"c":6.03,"v":8000},{"d":"2012-04-18","o":5.98,"h":6.15,"l":5.98,"c":6.14,"v":7700},{"d":"2012-04-19","o":6.1,"h":6.25,"l":6.08,"c":6.15,"v":9600},{"d":"2012-04-20","o":6.24,"h":6.59,"l":6.15,"c":6.29,"v":115000},{"d":"2012-04-23","o":6.3,"h":6.39,"l":6.15,"c":6.18,"v":54200},{"d":"2012-04-24","o":6.18,"h":6.2,"l":5.92,"c":6.09,"v":14300},{"d":"2012-04-25","o":6.12,"h":6.28,"l":5.96,"c":6.01,"v":9900},{"d":"2012-04-26","o":6.03,"h":6.32,"l":6.01,"c":6.18,"v":8700},{"d":"2012-04-27","o":6.17,"h":6.5,"l":5.93,"c":6.39,"v":43300},{"d":"2012-04-30","o":6.37,"h":6.39,"l":5.9,"c":6.06,"v":43000},{"d":"2012-05-01","o":6.09,"h":6.28,"l":5.85,"c":5.95,"v":26000},{"d":"2012-05-02","o":5.92,"h":6.23,"l":5.66,"c":6.14,"v":25400},{"d":"2012-05-03","o":6.01,"h":6.24,"l":5.8,"c":6.08,"v":49000},{"d":"2012-05-04","o":6.1,"h":6.17,"l":5.95,"c":6.03,"v":30300},{"d":"2012-05-07","o":5.95,"h":6,"l":5.57,"c":5.57,"v":54000},{"d":"2012-05-08","o":5.52,"h":5.67,"l":4.51,"c":4.55,"v":324500},{"d":"2012-05-09","o":4.51,"h":4.77,"l":4.41,"c":4.51,"v":124000},{"d":"2012-05-10","o":4.56,"h":4.68,"l":4.51,"c":4.54,"v":45000},{"d":"2012-05-11","o":4.55,"h":4.68,"l":4.41,"c":4.45,"v":38600},{"d":"2012-05-14","o":4.4,"h":4.52,"l":4.33,"c":4.41,"v":23500},{"d":"2012-05-15","o":4.35,"h":4.43,"l":3.95,"c":3.97,"v":219000},{"d":"2012-05-16","o":4.01,"h":4.3,"l":4.01,"c":4.08,"v":130000},{"d":"2012-05-17","o":4.11,"h":4.19,"l":3.81,"c":4.02,"v":42600},{"d":"2012-05-18","o":4.22,"h":4.22,"l":4,"c":4.04,"v":20300},{"d":"2012-05-21","o":4.06,"h":4.06,"l":3.97,"c":4.03,"v":18200},{"d":"2012-05-22","o":4.01,"h":4.25,"l":3.97,"c":4.2,"v":50000},{"d":"2012-05-23","o":4.14,"h":4.41,"l":4.11,"c":4.32,"v":52000},{"d":"2012-05-24","o":4.37,"h":4.55,"l":4.23,"c":4.39,"v":61700},{"d":"2012-05-25","o":4.43,"h":4.74,"l":4.39,"c":4.66,"v":18400},{"d":"2012-05-29","o":4.7,"h":4.7,"l":4.43,"c":4.47,"v":43500},{"d":"2012-05-30","o":4.54,"h":4.54,"l":4.32,"c":4.38,"v":46200},{"d":"2012-05-31","o":4.31,"h":4.53,"l":4.11,"c":4.2,"v":100200},{"d":"2012-06-01","o":4.21,"h":4.45,"l":4.19,"c":4.35,"v":27900},{"d":"2012-06-04","o":4.37,"h":4.53,"l":3.96,"c":4.04,"v":91100},{"d":"2012-06-05","o":4.03,"h":4.29,"l":4.03,"c":4.07,"v":33200},{"d":"2012-06-06","o":4.11,"h":4.29,"l":4.08,"c":4.18,"v":93500},{"d":"2012-06-07","o":4.32,"h":4.51,"l":4.16,"c":4.35,"v":36300},{"d":"2012-06-08","o":4.32,"h":4.5,"l":4.23,"c":4.46,"v":33200},{"d":"2012-06-11","o":4.45,"h":4.59,"l":4.1,"c":4.17,"v":30100},{"d":"2012-06-12","o":4.22,"h":4.43,"l":4.15,"c":4.2,"v":41400},{"d":"2012-06-13","o":4.2,"h":4.59,"l":4.18,"c":4.22,"v":29700},{"d":"2012-06-14","o":4.24,"h":4.45,"l":4.21,"c":4.31,"v":28800},{"d":"2012-06-15","o":4.34,"h":4.48,"l":4.29,"c":4.48,"v":31200},{"d":"2012-06-18","o":4.59,"h":4.59,"l":4.47,"c":4.56,"v":8800},{"d":"2012-06-19","o":4.6,"h":5.17,"l":4.49,"c":4.94,"v":39300},{"d":"2012-06-20","o":4.95,"h":4.96,"l":4.67,"c":4.78,"v":18000},{"d":"2012-06-21","o":4.78,"h":4.78,"l":4.27,"c":4.54,"v":21400},{"d":"2012-06-22","o":4.63,"h":4.86,"l":4.55,"c":4.67,"v":12400},{"d":"2012-06-25","o":4.67,"h":4.74,"l":4.2,"c":4.32,"v":22400},{"d":"2012-06-26","o":4.74,"h":4.74,"l":4.31,"c":4.44,"v":2600},{"d":"2012-06-27","o":4.3,"h":4.5,"l":4.3,"c":4.37,"v":47800},{"d":"2012-06-28","o":4.47,"h":4.47,"l":4.36,"c":4.39,"v":1800},{"d":"2012-06-29","o":4.4,"h":4.41,"l":4.35,"c":4.38,"v":115400},{"d":"2012-07-02","o":4.4,"h":4.49,"l":4.1,"c":4.38,"v":27300},{"d":"2012-07-03","o":4.42,"h":4.71,"l":4.37,"c":4.4,"v":16000},{"d":"2012-07-05","o":4.43,"h":4.61,"l":4.35,"c":4.38,"v":25700},{"d":"2012-07-06","o":4.44,"h":4.55,"l":4.35,"c":4.36,"v":33200},{"d":"2012-07-09","o":4.53,"h":4.53,"l":4.28,"c":4.33,"v":15900},{"d":"2012-07-10","o":4.49,"h":4.57,"l":4.23,"c":4.23,"v":11400},{"d":"2012-07-11","o":4.26,"h":4.44,"l":4.25,"c":4.26,"v":29600},{"d":"2012-07-12","o":4.37,"h":4.46,"l":4.26,"c":4.37,"v":317700},{"d":"2012-07-13","o":4.48,"h":4.5,"l":4.3,"c":4.38,"v":13800},{"d":"2012-07-16","o":4.41,"h":4.44,"l":4.34,"c":4.35,"v":81900},{"d":"2012-07-17","o":4.44,"h":4.45,"l":4.3,"c":4.39,"v":29100},{"d":"2012-07-18","o":4.44,"h":4.44,"l":4.35,"c":4.35,"v":5900},{"d":"2012-07-19","o":4.49,"h":4.57,"l":4.38,"c":4.39,"v":5500},{"d":"2012-07-20","o":4.44,"h":4.44,"l":4.35,"c":4.35,"v":146500},{"d":"2012-07-23","o":4.32,"h":4.37,"l":4.32,"c":4.35,"v":3000},{"d":"2012-07-24","o":4.43,"h":4.43,"l":4.32,"c":4.33,"v":11400},{"d":"2012-07-25","o":4.42,"h":4.42,"l":4.25,"c":4.26,"v":29800},{"d":"2012-07-26","o":4.42,"h":4.42,"l":4.27,"c":4.27,"v":2500},{"d":"2012-07-27","o":4.33,"h":4.44,"l":4.27,"c":4.27,"v":5300},{"d":"2012-07-30","o":4.3,"h":4.4,"l":4.3,"c":4.3,"v":14100},{"d":"2012-07-31","o":4.28,"h":4.44,"l":4.28,"c":4.3,"v":13900},{"d":"2012-08-01","o":4.35,"h":4.35,"l":4.25,"c":4.28,"v":4000},{"d":"2012-08-02","o":4.3,"h":4.3,"l":4.23,"c":4.23,"v":4100},{"d":"2012-08-03","o":4.29,"h":4.4,"l":4.26,"c":4.29,"v":29000},{"d":"2012-08-06","o":4.34,"h":4.44,"l":4.28,"c":4.36,"v":53400},{"d":"2012-08-07","o":4.35,"h":4.43,"l":4.25,"c":4.29,"v":52800},{"d":"2012-08-08","o":4.36,"h":4.5,"l":4.25,"c":4.3,"v":32100},{"d":"2012-08-09","o":4.27,"h":4.45,"l":4.27,"c":4.27,"v":29300},{"d":"2012-08-10","o":4.32,"h":4.33,"l":4.27,"c":4.32,"v":17800},{"d":"2012-08-13","o":4.3,"h":4.39,"l":4.27,"c":4.38,"v":15800},{"d":"2012-08-14","o":4.5,"h":4.55,"l":4.32,"c":4.42,"v":15600},{"d":"2012-08-15","o":4.4,"h":4.5,"l":4.38,"c":4.44,"v":21700},{"d":"2012-08-16","o":4.43,"h":4.9,"l":4.43,"c":4.58,"v":17000},{"d":"2012-08-17","o":4.6,"h":4.68,"l":4.34,"c":4.51,"v":12700},{"d":"2012-08-20","o":4.51,"h":4.98,"l":4.36,"c":4.86,"v":24100},{"d":"2012-08-21","o":4.85,"h":5.01,"l":4.53,"c":4.66,"v":33000},{"d":"2012-08-22","o":4.64,"h":4.92,"l":4.51,"c":4.77,"v":13100},{"d":"2012-08-23","o":4.81,"h":4.81,"l":4.7,"c":4.71,"v":6700},{"d":"2012-08-24","o":4.67,"h":4.75,"l":4.67,"c":4.67,"v":5600},{"d":"2012-08-27","o":5.05,"h":5.05,"l":4.76,"c":4.76,"v":7400},{"d":"2012-08-28","o":4.72,"h":4.93,"l":4.7,"c":4.76,"v":4500},{"d":"2012-08-29","o":4.93,"h":4.93,"l":4.72,"c":4.75,"v":16100},{"d":"2012-08-30","o":4.69,"h":4.95,"l":4.69,"c":4.92,"v":16600},{"d":"2012-08-31","o":4.95,"h":5.02,"l":4.89,"c":4.98,"v":13100},{"d":"2012-09-04","o":4.99,"h":5.08,"l":4.96,"c":5.08,"v":22300},{"d":"2012-09-05","o":5.05,"h":5.13,"l":5.01,"c":5.09,"v":18000},{"d":"2012-09-06","o":5.1,"h":5.25,"l":4.95,"c":5.04,"v":45500},{"d":"2012-09-07","o":4.99,"h":5.24,"l":4.99,"c":5,"v":15300},{"d":"2012-09-10","o":4.88,"h":5.18,"l":4.88,"c":5.17,"v":39900},{"d":"2012-09-11","o":5.15,"h":5.24,"l":5,"c":5.15,"v":19200},{"d":"2012-09-12","o":5.15,"h":5.16,"l":5,"c":5.13,"v":5200},{"d":"2012-09-13","o":5.15,"h":5.19,"l":5.05,"c":5.15,"v":14800},{"d":"2012-09-14","o":5.11,"h":5.17,"l":5,"c":5.15,"v":21700},{"d":"2012-09-17","o":5.15,"h":5.17,"l":5.1,"c":5.16,"v":14200},{"d":"2012-09-18","o":5.15,"h":5.19,"l":5.1,"c":5.13,"v":21500},{"d":"2012-09-19","o":5.15,"h":5.33,"l":5.12,"c":5.26,"v":12300},{"d":"2012-09-20","o":5.26,"h":5.35,"l":5.26,"c":5.27,"v":13900},{"d":"2012-09-21","o":5.32,"h":5.51,"l":5.07,"c":5.51,"v":23300},{"d":"2012-09-24","o":5.59,"h":5.75,"l":5.45,"c":5.61,"v":9000},{"d":"2012-09-25","o":5.64,"h":5.75,"l":5.53,"c":5.6,"v":22200},{"d":"2012-09-26","o":5.65,"h":5.67,"l":5.32,"c":5.47,"v":7800},{"d":"2012-09-27","o":5.3,"h":5.7,"l":5.3,"c":5.6,"v":11600},{"d":"2012-09-28","o":5.73,"h":5.76,"l":5.67,"c":5.76,"v":12100},{"d":"2012-10-01","o":5.72,"h":5.87,"l":5.47,"c":5.86,"v":76000},{"d":"2012-10-02","o":5.9,"h":5.91,"l":5.75,"c":5.85,"v":34300},{"d":"2012-10-03","o":5.82,"h":6,"l":5.75,"c":5.85,"v":19200},{"d":"2012-10-04","o":5.75,"h":6.1,"l":5.75,"c":6.01,"v":28300},{"d":"2012-10-05","o":6.1,"h":6.1,"l":5.99,"c":6.04,"v":18800},{"d":"2012-10-08","o":5.96,"h":5.98,"l":5.82,"c":5.89,"v":8500},{"d":"2012-10-09","o":5.69,"h":5.88,"l":5.68,"c":5.84,"v":2600},{"d":"2012-10-10","o":5.8,"h":5.94,"l":5.6,"c":5.7,"v":8200},{"d":"2012-10-11","o":5.83,"h":5.91,"l":5.79,"c":5.86,"v":1800},{"d":"2012-10-12","o":5.88,"h":5.88,"l":5.61,"c":5.88,"v":3100},{"d":"2012-10-15","o":5.93,"h":6,"l":5.66,"c":6,"v":14400},{"d":"2012-10-16","o":6.04,"h":6.07,"l":5.67,"c":5.81,"v":16100},{"d":"2012-10-17","o":5.81,"h":5.88,"l":5.61,"c":5.77,"v":8600},{"d":"2012-10-18","o":5.81,"h":5.82,"l":5.52,"c":5.64,"v":14900},{"d":"2012-10-19","o":5.73,"h":5.73,"l":5.26,"c":5.42,"v":7000},{"d":"2012-10-22","o":5.38,"h":5.56,"l":5.2,"c":5.32,"v":8200},{"d":"2012-10-23","o":5.22,"h":5.31,"l":5.1,"c":5.1,"v":9600},{"d":"2012-10-24","o":5.01,"h":5.3,"l":4.52,"c":5.18,"v":25500},{"d":"2012-10-25","o":5.15,"h":5.24,"l":4.91,"c":5.01,"v":41000},{"d":"2012-10-26","o":5.07,"h":5.29,"l":4.92,"c":5.25,"v":3000},{"d":"2012-10-31","o":5.14,"h":5.25,"l":4.91,"c":5.25,"v":4300},{"d":"2012-11-01","o":5.22,"h":5.25,"l":5.22,"c":5.22,"v":800},{"d":"2012-11-02","o":5.21,"h":5.24,"l":5.13,"c":5.24,"v":1200},{"d":"2012-11-05","o":5.18,"h":5.18,"l":5,"c":5.07,"v":27600},{"d":"2012-11-06","o":5.15,"h":5.45,"l":5.1,"c":5.1,"v":7800},{"d":"2012-11-07","o":5.28,"h":5.44,"l":5.03,"c":5.15,"v":37500},{"d":"2012-11-08","o":5.68,"h":5.85,"l":5.29,"c":5.72,"v":77700},{"d":"2012-11-09","o":5.78,"h":6,"l":5.76,"c":5.92,"v":13800},{"d":"2012-11-12","o":6.01,"h":6.01,"l":5.74,"c":5.83,"v":21200},{"d":"2012-11-13","o":5.8,"h":5.8,"l":5.44,"c":5.45,"v":14200},{"d":"2012-11-14","o":5.59,"h":5.6,"l":5.38,"c":5.55,"v":22400},{"d":"2012-11-15","o":5.75,"h":5.86,"l":5.49,"c":5.74,"v":8600},{"d":"2012-11-16","o":5.74,"h":6.05,"l":5.6,"c":5.91,"v":42400},{"d":"2012-11-19","o":5.96,"h":6.06,"l":5.9,"c":6.01,"v":46900},{"d":"2012-11-20","o":6,"h":6.06,"l":5.8,"c":5.84,"v":26800},{"d":"2012-11-21","o":5.98,"h":6.07,"l":5.85,"c":5.88,"v":26100},{"d":"2012-11-23","o":5.97,"h":6.1,"l":5.83,"c":6.05,"v":8300},{"d":"2012-11-26","o":5.99,"h":6,"l":5.82,"c":5.86,"v":10800},{"d":"2012-11-27","o":6,"h":6.04,"l":5.86,"c":5.92,"v":4900},{"d":"2012-11-28","o":5.9,"h":6.1,"l":5.88,"c":6.01,"v":18400},{"d":"2012-11-29","o":6,"h":6.1,"l":5.95,"c":6.01,"v":8300},{"d":"2012-11-30","o":6.1,"h":6.2,"l":5.97,"c":6.05,"v":14700},{"d":"2012-12-03","o":5.93,"h":6.1,"l":5.92,"c":6.05,"v":8200},{"d":"2012-12-04","o":6.08,"h":6.5,"l":6.08,"c":6.23,"v":46000},{"d":"2012-12-05","o":6.26,"h":6.45,"l":6.18,"c":6.34,"v":28000},{"d":"2012-12-06","o":6.12,"h":6.37,"l":6.12,"c":6.3,"v":5500},{"d":"2012-12-07","o":6.29,"h":6.43,"l":6.29,"c":6.39,"v":19100},{"d":"2012-12-10","o":6.49,"h":6.49,"l":5.9,"c":6.05,"v":33100},{"d":"2012-12-11","o":6.24,"h":6.38,"l":6.05,"c":6.19,"v":10500},{"d":"2012-12-12","o":6.14,"h":6.25,"l":6,"c":6.06,"v":19000},{"d":"2012-12-13","o":6.12,"h":6.24,"l":6.04,"c":6.21,"v":4000},{"d":"2012-12-14","o":5.93,"h":6.15,"l":5.91,"c":5.94,"v":7600},{"d":"2012-12-17","o":6.18,"h":6.18,"l":5.84,"c":6.04,"v":12500},{"d":"2012-12-18","o":6.05,"h":6.05,"l":5.84,"c":5.84,"v":13500},{"d":"2012-12-19","o":5.9,"h":5.97,"l":5.81,"c":5.85,"v":4000},{"d":"2012-12-20","o":5.89,"h":5.98,"l":5.87,"c":5.98,"v":2400},{"d":"2012-12-21","o":6,"h":6,"l":5.76,"c":5.88,"v":38100},{"d":"2012-12-24","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":100},{"d":"2012-12-26","o":5.97,"h":5.97,"l":5.78,"c":5.78,"v":5400},{"d":"2012-12-27","o":5.9,"h":5.9,"l":5.55,"c":5.8,"v":13700},{"d":"2012-12-28","o":5.73,"h":5.82,"l":5.5,"c":5.63,"v":12400},{"d":"2012-12-31","o":5.63,"h":5.83,"l":5.63,"c":5.82,"v":44500},{"d":"2013-01-02","o":5.54,"h":5.7,"l":5.15,"c":5.66,"v":173100},{"d":"2013-01-03","o":5.68,"h":5.91,"l":5.53,"c":5.79,"v":14100},{"d":"2013-01-04","o":5.7,"h":5.8,"l":5.7,"c":5.77,"v":12500},{"d":"2013-01-07","o":5.75,"h":5.78,"l":5.57,"c":5.68,"v":15300},{"d":"2013-01-08","o":5.72,"h":5.76,"l":5.44,"c":5.59,"v":15600},{"d":"2013-01-09","o":5.51,"h":5.72,"l":5.51,"c":5.66,"v":13800},{"d":"2013-01-10","o":5.6,"h":5.62,"l":5.37,"c":5.53,"v":12300},{"d":"2013-01-11","o":5.53,"h":5.53,"l":5.35,"c":5.4,"v":5800},{"d":"2013-01-14","o":5.39,"h":5.55,"l":5.39,"c":5.53,"v":5400},{"d":"2013-01-15","o":5.47,"h":5.54,"l":5.37,"c":5.45,"v":10700},{"d":"2013-01-16","o":5.35,"h":5.6,"l":5.35,"c":5.56,"v":5600},{"d":"2013-01-17","o":5.64,"h":5.64,"l":5.45,"c":5.45,"v":1800},{"d":"2013-01-18","o":5.58,"h":5.61,"l":5.47,"c":5.52,"v":9900},{"d":"2013-01-22","o":5.57,"h":5.57,"l":5.36,"c":5.55,"v":14300},{"d":"2013-01-23","o":5.6,"h":5.75,"l":5.52,"c":5.58,"v":18200},{"d":"2013-01-24","o":5.65,"h":5.65,"l":5.51,"c":5.58,"v":2600},{"d":"2013-01-25","o":5.58,"h":5.58,"l":5.5,"c":5.55,"v":2300},{"d":"2013-01-28","o":5.52,"h":5.64,"l":5.5,"c":5.52,"v":16600},{"d":"2013-01-29","o":5.65,"h":5.65,"l":5.51,"c":5.61,"v":5200},{"d":"2013-01-30","o":5.76,"h":5.76,"l":5.51,"c":5.64,"v":1800},{"d":"2013-01-31","o":5.5,"h":5.7,"l":5.5,"c":5.57,"v":6200},{"d":"2013-02-01","o":5.54,"h":5.61,"l":5.43,"c":5.57,"v":4200},{"d":"2013-02-04","o":5.58,"h":5.58,"l":5.32,"c":5.44,"v":5000},{"d":"2013-02-05","o":5.49,"h":5.5,"l":5.25,"c":5.25,"v":8200},{"d":"2013-02-06","o":5.34,"h":5.38,"l":5.22,"c":5.33,"v":10200},{"d":"2013-02-07","o":5.43,"h":5.47,"l":5.32,"c":5.37,"v":5400},{"d":"2013-02-08","o":5.3,"h":5.84,"l":5.3,"c":5.81,"v":45300},{"d":"2013-02-11","o":5.83,"h":5.89,"l":5.56,"c":5.7,"v":10100},{"d":"2013-02-12","o":5.76,"h":5.88,"l":5.57,"c":5.85,"v":21300},{"d":"2013-02-13","o":5.94,"h":6.14,"l":5.75,"c":6.07,"v":36700},{"d":"2013-02-14","o":5.96,"h":6.15,"l":5.84,"c":5.87,"v":4400},{"d":"2013-02-15","o":5.77,"h":6.15,"l":5.77,"c":6.07,"v":23400},{"d":"2013-02-19","o":6.08,"h":6.15,"l":6.02,"c":6.1,"v":10500},{"d":"2013-02-20","o":6.15,"h":6.16,"l":6.05,"c":6.1,"v":14500},{"d":"2013-02-21","o":6.1,"h":6.18,"l":6.06,"c":6.15,"v":7300},{"d":"2013-02-22","o":6.03,"h":6.4,"l":6.03,"c":6.34,"v":64200},{"d":"2013-02-25","o":6.31,"h":6.38,"l":6.2,"c":6.31,"v":60800},{"d":"2013-02-26","o":6.08,"h":6.35,"l":6.08,"c":6.35,"v":32700},{"d":"2013-02-27","o":6.32,"h":6.72,"l":6.32,"c":6.45,"v":19800},{"d":"2013-02-28","o":6.4,"h":6.65,"l":6.28,"c":6.31,"v":33800},{"d":"2013-03-01","o":6.21,"h":6.3,"l":6.04,"c":6.08,"v":20400},{"d":"2013-03-04","o":6.1,"h":6.35,"l":6.1,"c":6.28,"v":4800},{"d":"2013-03-05","o":6.28,"h":6.37,"l":6.09,"c":6.26,"v":4800},{"d":"2013-03-06","o":6.12,"h":6.24,"l":5.84,"c":6.2,"v":16400},{"d":"2013-03-07","o":5.15,"h":6.17,"l":5.15,"c":5.72,"v":151200},{"d":"2013-03-08","o":5.73,"h":5.96,"l":5.64,"c":5.73,"v":12900},{"d":"2013-03-11","o":5.67,"h":5.9,"l":5.44,"c":5.65,"v":12800},{"d":"2013-03-12","o":5.51,"h":5.94,"l":5.5,"c":5.77,"v":13900},{"d":"2013-03-13","o":5.77,"h":5.88,"l":5.65,"c":5.66,"v":4300},{"d":"2013-03-14","o":5.81,"h":6.22,"l":5.66,"c":5.76,"v":7900},{"d":"2013-03-15","o":6.04,"h":6.04,"l":5.79,"c":5.87,"v":9000},{"d":"2013-03-18","o":5.9,"h":6,"l":5.81,"c":5.83,"v":9300},{"d":"2013-03-19","o":6.01,"h":6.01,"l":5.82,"c":5.82,"v":1600},{"d":"2013-03-20","o":5.73,"h":5.81,"l":5.36,"c":5.74,"v":27200},{"d":"2013-03-21","o":5.8,"h":5.8,"l":5.69,"c":5.75,"v":1600},{"d":"2013-03-22","o":5.66,"h":5.88,"l":5.54,"c":5.76,"v":15400},{"d":"2013-03-25","o":5.76,"h":5.86,"l":5.76,"c":5.85,"v":4600},{"d":"2013-03-26","o":5.86,"h":6,"l":5.86,"c":5.98,"v":12000},{"d":"2013-03-27","o":5.95,"h":6.25,"l":5.95,"c":6.01,"v":6300},{"d":"2013-03-28","o":6.03,"h":6.25,"l":5.7,"c":5.7,"v":4500},{"d":"2013-04-01","o":5.8,"h":6.12,"l":5.79,"c":5.8,"v":65400},{"d":"2013-04-02","o":5.8,"h":5.94,"l":5.74,"c":5.85,"v":44600},{"d":"2013-04-03","o":5.64,"h":5.82,"l":5.6,"c":5.72,"v":34400},{"d":"2013-04-04","o":5.68,"h":5.92,"l":5.53,"c":5.71,"v":153700},{"d":"2013-04-05","o":5.65,"h":6.06,"l":5.65,"c":5.85,"v":51000},{"d":"2013-04-08","o":5.92,"h":6.14,"l":5.77,"c":6.04,"v":164100},{"d":"2013-04-09","o":6.09,"h":6.09,"l":5.76,"c":5.99,"v":7800},{"d":"2013-04-10","o":5.9,"h":6.1,"l":5.88,"c":5.88,"v":12000},{"d":"2013-04-11","o":5.91,"h":6.15,"l":5.82,"c":5.87,"v":5100},{"d":"2013-04-12","o":6.06,"h":6.08,"l":5.89,"c":5.9,"v":6200},{"d":"2013-04-15","o":5.97,"h":6.04,"l":5.69,"c":5.85,"v":16600},{"d":"2013-04-16","o":6,"h":6,"l":5.91,"c":5.93,"v":2900},{"d":"2013-04-17","o":5.88,"h":5.9,"l":5.68,"c":5.7,"v":5800},{"d":"2013-04-18","o":5.85,"h":5.87,"l":5.62,"c":5.7,"v":28300},{"d":"2013-04-19","o":5.75,"h":5.83,"l":5.62,"c":5.68,"v":5400},{"d":"2013-04-22","o":5.62,"h":5.75,"l":5.54,"c":5.54,"v":2000},{"d":"2013-04-23","o":5.76,"h":5.76,"l":5.31,"c":5.43,"v":6100},{"d":"2013-04-24","o":5.45,"h":5.45,"l":5.21,"c":5.29,"v":22400},{"d":"2013-04-25","o":5.46,"h":5.61,"l":5.22,"c":5.36,"v":15400},{"d":"2013-04-26","o":5.34,"h":5.48,"l":5.24,"c":5.4,"v":3500},{"d":"2013-04-29","o":5.69,"h":5.69,"l":5.39,"c":5.5,"v":113100},{"d":"2013-04-30","o":5.5,"h":5.55,"l":5.35,"c":5.4,"v":221500},{"d":"2013-05-01","o":5.35,"h":5.41,"l":5.3,"c":5.38,"v":6800},{"d":"2013-05-02","o":5.4,"h":5.45,"l":5.19,"c":5.31,"v":6100},{"d":"2013-05-03","o":5.35,"h":5.52,"l":4.77,"c":5.14,"v":49100},{"d":"2013-05-06","o":5.09,"h":5.2,"l":4.75,"c":4.98,"v":25900},{"d":"2013-05-07","o":5.09,"h":5.12,"l":4.75,"c":4.99,"v":52800},{"d":"2013-05-08","o":4.99,"h":5,"l":4.78,"c":4.89,"v":19200},{"d":"2013-05-09","o":4.97,"h":5,"l":4.81,"c":4.9,"v":63200},{"d":"2013-05-10","o":4.8,"h":5.28,"l":4.53,"c":4.99,"v":176000},{"d":"2013-05-13","o":4.99,"h":5.24,"l":4.96,"c":5.15,"v":13100},{"d":"2013-05-14","o":5.27,"h":5.28,"l":4.98,"c":5.14,"v":11600},{"d":"2013-05-15","o":5.09,"h":5.55,"l":5.09,"c":5.39,"v":131100},{"d":"2013-05-16","o":5.43,"h":5.7,"l":5.24,"c":5.25,"v":8300},{"d":"2013-05-17","o":5.23,"h":5.5,"l":5.2,"c":5.3,"v":11600},{"d":"2013-05-20","o":5.2,"h":5.64,"l":5.2,"c":5.35,"v":138100},{"d":"2013-05-21","o":5.32,"h":5.7,"l":5.28,"c":5.49,"v":24000},{"d":"2013-05-22","o":5.37,"h":5.41,"l":5.02,"c":5.12,"v":96500},{"d":"2013-05-23","o":5.04,"h":5.16,"l":4.9,"c":5,"v":63000},{"d":"2013-05-24","o":5.05,"h":5.05,"l":4.9,"c":4.95,"v":33300},{"d":"2013-05-28","o":4.99,"h":5.23,"l":4.9,"c":4.9,"v":7200},{"d":"2013-05-29","o":4.99,"h":5.22,"l":4.91,"c":5.1,"v":37900},{"d":"2013-05-30","o":5.02,"h":5.16,"l":5,"c":5.07,"v":6400},{"d":"2013-05-31","o":5.11,"h":5.19,"l":5.08,"c":5.11,"v":5500},{"d":"2013-06-03","o":5.1,"h":5.27,"l":5.05,"c":5.05,"v":94400},{"d":"2013-06-04","o":5.09,"h":5.09,"l":4.9,"c":4.95,"v":23300},{"d":"2013-06-05","o":4.93,"h":5.04,"l":4.84,"c":4.95,"v":3200},{"d":"2013-06-06","o":4.83,"h":4.92,"l":4.81,"c":4.91,"v":24900},{"d":"2013-06-07","o":4.95,"h":4.95,"l":4.81,"c":4.85,"v":3700},{"d":"2013-06-10","o":4.95,"h":5.07,"l":4.87,"c":5,"v":38000},{"d":"2013-06-11","o":4.95,"h":5.04,"l":4.95,"c":4.99,"v":29100},{"d":"2013-06-12","o":5,"h":5.05,"l":5,"c":5,"v":5900},{"d":"2013-06-13","o":5.05,"h":5.15,"l":5.05,"c":5.1,"v":36800},{"d":"2013-06-14","o":5.1,"h":5.17,"l":5.03,"c":5.08,"v":47800},{"d":"2013-06-17","o":5.14,"h":5.14,"l":4.95,"c":4.99,"v":13000},{"d":"2013-06-18","o":4.96,"h":5,"l":4.96,"c":4.98,"v":5100},{"d":"2013-06-19","o":5,"h":5,"l":4.81,"c":4.81,"v":4500},{"d":"2013-06-20","o":4.98,"h":5.06,"l":4.95,"c":4.95,"v":4800},{"d":"2013-06-21","o":4.98,"h":5.08,"l":4.98,"c":5,"v":3200},{"d":"2013-06-24","o":4.91,"h":5.05,"l":4.91,"c":4.99,"v":7700},{"d":"2013-06-25","o":5.03,"h":5.05,"l":4.92,"c":4.92,"v":5600},{"d":"2013-06-26","o":4.92,"h":5.08,"l":4.91,"c":4.96,"v":21100},{"d":"2013-06-27","o":4.99,"h":5,"l":4.91,"c":4.97,"v":20500},{"d":"2013-06-28","o":5.04,"h":5.04,"l":5.01,"c":5.03,"v":1500},{"d":"2013-07-01","o":5.04,"h":5.15,"l":4.9,"c":5.1,"v":16300},{"d":"2013-07-02","o":5.13,"h":5.13,"l":4.91,"c":5,"v":4200},{"d":"2013-07-03","o":4.95,"h":5.06,"l":4.95,"c":5.01,"v":800},{"d":"2013-07-05","o":4.96,"h":5.1,"l":4.96,"c":5.03,"v":4600},{"d":"2013-07-08","o":5.03,"h":5.13,"l":5.03,"c":5.07,"v":13300},{"d":"2013-07-09","o":5.01,"h":5.18,"l":5.01,"c":5.05,"v":13100},{"d":"2013-07-10","o":5.05,"h":5.14,"l":5.05,"c":5.08,"v":7100},{"d":"2013-07-11","o":5.1,"h":5.13,"l":5.05,"c":5.12,"v":8000},{"d":"2013-07-12","o":5.07,"h":5.14,"l":5.02,"c":5.09,"v":4700},{"d":"2013-07-15","o":5.09,"h":5.1,"l":5.03,"c":5.03,"v":2000},{"d":"2013-07-16","o":5.03,"h":5.07,"l":5.03,"c":5.03,"v":4600},{"d":"2013-07-17","o":5.03,"h":5.03,"l":4.93,"c":4.93,"v":6600},{"d":"2013-07-18","o":5.04,"h":5.04,"l":4.92,"c":4.92,"v":8900},{"d":"2013-07-19","o":4.97,"h":5.04,"l":4.92,"c":4.93,"v":1600},{"d":"2013-07-22","o":5.01,"h":5.13,"l":5.01,"c":5.01,"v":11100},{"d":"2013-07-23","o":4.99,"h":4.99,"l":4.96,"c":4.96,"v":600},{"d":"2013-07-24","o":4.97,"h":5.01,"l":4.95,"c":4.97,"v":10000},{"d":"2013-07-25","o":5.08,"h":5.1,"l":4.95,"c":5.07,"v":3600},{"d":"2013-07-26","o":5.08,"h":5.14,"l":5.07,"c":5.08,"v":4000},{"d":"2013-07-29","o":5.12,"h":5.16,"l":5.06,"c":5.15,"v":2100},{"d":"2013-07-30","o":5.12,"h":5.17,"l":4.97,"c":5.01,"v":1300},{"d":"2013-07-31","o":5.03,"h":5.09,"l":5.02,"c":5.02,"v":3600},{"d":"2013-08-01","o":4.99,"h":5.18,"l":4.98,"c":4.98,"v":3700},{"d":"2013-08-02","o":5.4,"h":5.68,"l":5.32,"c":5.55,"v":73000},{"d":"2013-08-05","o":5.55,"h":5.94,"l":5.55,"c":5.81,"v":49400},{"d":"2013-08-06","o":5.71,"h":5.87,"l":5.57,"c":5.66,"v":31600},{"d":"2013-08-07","o":5.65,"h":5.76,"l":5.59,"c":5.72,"v":14000},{"d":"2013-08-08","o":5.96,"h":6.73,"l":5.95,"c":6.5,"v":220200},{"d":"2013-08-09","o":6.4,"h":6.59,"l":6.39,"c":6.53,"v":84700},{"d":"2013-08-12","o":6.45,"h":6.62,"l":5.94,"c":6.48,"v":27500},{"d":"2013-08-13","o":6.58,"h":6.58,"l":6.42,"c":6.43,"v":13600},{"d":"2013-08-14","o":6.55,"h":6.73,"l":6.45,"c":6.59,"v":225400},{"d":"2013-08-15","o":6.5,"h":6.53,"l":6.09,"c":6.25,"v":32100},{"d":"2013-08-16","o":6.48,"h":6.6,"l":6.3,"c":6.49,"v":38400},{"d":"2013-08-19","o":6.47,"h":6.53,"l":6.3,"c":6.38,"v":16600},{"d":"2013-08-20","o":6.39,"h":6.48,"l":6.25,"c":6.25,"v":15600},{"d":"2013-08-21","o":6.12,"h":6.42,"l":6.12,"c":6.15,"v":13500},{"d":"2013-08-22","o":6.15,"h":6.54,"l":6.15,"c":6.31,"v":8000},{"d":"2013-08-23","o":6.37,"h":6.5,"l":6.26,"c":6.49,"v":32100},{"d":"2013-08-26","o":6.5,"h":6.5,"l":6.27,"c":6.33,"v":8500},{"d":"2013-08-27","o":6.46,"h":6.49,"l":6.2,"c":6.2,"v":6000},{"d":"2013-08-28","o":6.25,"h":6.48,"l":6.1,"c":6.18,"v":18300},{"d":"2013-08-29","o":6.17,"h":6.37,"l":6.13,"c":6.35,"v":27600},{"d":"2013-08-30","o":6.37,"h":6.42,"l":5.93,"c":6.27,"v":42100},{"d":"2013-09-03","o":6.3,"h":6.45,"l":6.1,"c":6.43,"v":35000},{"d":"2013-09-04","o":6.38,"h":6.44,"l":6.06,"c":6.25,"v":44800},{"d":"2013-09-05","o":6.19,"h":6.36,"l":6.14,"c":6.26,"v":19300},{"d":"2013-09-06","o":6.33,"h":6.47,"l":6.2,"c":6.47,"v":15000},{"d":"2013-09-09","o":6.41,"h":6.78,"l":6.27,"c":6.75,"v":40600},{"d":"2013-09-10","o":6.84,"h":6.84,"l":6.7,"c":6.7,"v":12400},{"d":"2013-09-11","o":6.6,"h":6.67,"l":6.37,"c":6.37,"v":27000},{"d":"2013-09-12","o":6.36,"h":6.64,"l":6.36,"c":6.48,"v":11900},{"d":"2013-09-13","o":6.59,"h":6.61,"l":6.32,"c":6.49,"v":8600},{"d":"2013-09-16","o":6.47,"h":6.57,"l":6.3,"c":6.53,"v":36600},{"d":"2013-09-17","o":6.45,"h":6.53,"l":6.35,"c":6.42,"v":16600},{"d":"2013-09-18","o":6.43,"h":6.56,"l":6.4,"c":6.46,"v":30600},{"d":"2013-09-19","o":6.48,"h":6.56,"l":6.29,"c":6.36,"v":14800},{"d":"2013-09-20","o":6.37,"h":6.37,"l":6.28,"c":6.33,"v":19400},{"d":"2013-09-23","o":6.28,"h":6.38,"l":6.14,"c":6.28,"v":19700},{"d":"2013-09-24","o":6.08,"h":6.28,"l":5.81,"c":6.18,"v":37300},{"d":"2013-09-25","o":6.25,"h":6.27,"l":6.17,"c":6.26,"v":34900},{"d":"2013-09-26","o":6.22,"h":6.28,"l":6.1,"c":6.22,"v":62500},{"d":"2013-09-27","o":6.27,"h":6.29,"l":6.13,"c":6.24,"v":14400},{"d":"2013-09-30","o":6.17,"h":6.24,"l":5.98,"c":6.16,"v":31100},{"d":"2013-10-01","o":6.18,"h":6.2,"l":6.08,"c":6.18,"v":22100},{"d":"2013-10-02","o":6.1,"h":6.15,"l":6.01,"c":6.11,"v":18300},{"d":"2013-10-03","o":5.75,"h":5.75,"l":5.27,"c":5.63,"v":149800},{"d":"2013-10-04","o":5.63,"h":5.67,"l":5.45,"c":5.58,"v":22500},{"d":"2013-10-07","o":5.57,"h":5.67,"l":5.39,"c":5.64,"v":20600},{"d":"2013-10-08","o":5.45,"h":5.5,"l":5.14,"c":5.38,"v":51300},{"d":"2013-10-09","o":5.44,"h":5.49,"l":5.18,"c":5.45,"v":48200},{"d":"2013-10-10","o":5.47,"h":5.58,"l":5.31,"c":5.48,"v":55500},{"d":"2013-10-11","o":5.46,"h":6.5,"l":5.42,"c":5.6,"v":30800},{"d":"2013-10-14","o":5.52,"h":5.91,"l":5.42,"c":5.83,"v":38000},{"d":"2013-10-15","o":5.76,"h":5.87,"l":5.51,"c":5.61,"v":31700},{"d":"2013-10-16","o":5.72,"h":5.87,"l":5.48,"c":5.58,"v":33000},{"d":"2013-10-17","o":5.61,"h":5.67,"l":5.46,"c":5.62,"v":21100},{"d":"2013-10-18","o":5.67,"h":5.68,"l":5.44,"c":5.56,"v":14300},{"d":"2013-10-21","o":5.58,"h":5.61,"l":5.45,"c":5.59,"v":16400},{"d":"2013-10-22","o":5.66,"h":5.66,"l":5.43,"c":5.43,"v":39800},{"d":"2013-10-23","o":5.46,"h":5.55,"l":5.46,"c":5.5,"v":39700},{"d":"2013-10-24","o":5.46,"h":5.82,"l":5.43,"c":5.5,"v":20200},{"d":"2013-10-25","o":5.53,"h":5.64,"l":5.38,"c":5.38,"v":22200},{"d":"2013-10-28","o":5.44,"h":5.55,"l":5.37,"c":5.4,"v":7000},{"d":"2013-10-29","o":5.46,"h":5.46,"l":5.31,"c":5.31,"v":20400},{"d":"2013-10-30","o":5.31,"h":5.44,"l":5.25,"c":5.3,"v":19300},{"d":"2013-10-31","o":5.46,"h":5.46,"l":5.1,"c":5.2,"v":47800},{"d":"2013-11-01","o":5.21,"h":5.38,"l":5.01,"c":5.29,"v":27800},{"d":"2013-11-04","o":5.74,"h":5.74,"l":4.97,"c":5.42,"v":14600},{"d":"2013-11-05","o":5.58,"h":5.58,"l":5,"c":5.25,"v":36400},{"d":"2013-11-06","o":5.05,"h":5.28,"l":4.97,"c":5.1,"v":63200},{"d":"2013-11-07","o":5.06,"h":5.31,"l":4.95,"c":5.08,"v":27000},{"d":"2013-11-08","o":5.66,"h":5.66,"l":5.1,"c":5.1,"v":65400},{"d":"2013-11-11","o":5.1,"h":5.61,"l":5.1,"c":5.43,"v":38700},{"d":"2013-11-12","o":5.44,"h":5.62,"l":5.44,"c":5.6,"v":18300},{"d":"2013-11-13","o":5.54,"h":5.87,"l":5.54,"c":5.8,"v":20900},{"d":"2013-11-14","o":5.84,"h":6.09,"l":5.8,"c":5.99,"v":52100},{"d":"2013-11-15","o":6.09,"h":6.4,"l":5.7,"c":6.01,"v":32600},{"d":"2013-11-18","o":6.26,"h":6.3,"l":5.85,"c":6.19,"v":40300},{"d":"2013-11-19","o":6.4,"h":6.4,"l":6.06,"c":6.1,"v":47300},{"d":"2013-11-20","o":6.13,"h":6.31,"l":5.83,"c":6.05,"v":39000},{"d":"2013-11-21","o":6.24,"h":6.24,"l":5.96,"c":6.06,"v":28000},{"d":"2013-11-22","o":6.1,"h":6.27,"l":5.97,"c":6.11,"v":59500},{"d":"2013-11-25","o":6.08,"h":6.31,"l":6.08,"c":6.16,"v":76400},{"d":"2013-11-26","o":6.22,"h":6.25,"l":5.91,"c":5.93,"v":61400},{"d":"2013-11-27","o":5.94,"h":6.23,"l":5.91,"c":6.1,"v":89700},{"d":"2013-11-29","o":6.09,"h":6.23,"l":5.97,"c":6.22,"v":20800},{"d":"2013-12-02","o":6.2,"h":6.23,"l":6.05,"c":6.13,"v":36000},{"d":"2013-12-03","o":6.05,"h":6.17,"l":5.99,"c":6.09,"v":41100},{"d":"2013-12-04","o":6.14,"h":6.14,"l":5.95,"c":6.05,"v":40200},{"d":"2013-12-05","o":6.1,"h":6.14,"l":5.96,"c":6.11,"v":21200},{"d":"2013-12-06","o":6.16,"h":6.24,"l":6.08,"c":6.15,"v":43900},{"d":"2013-12-09","o":6.15,"h":6.18,"l":5.81,"c":6.02,"v":53100},{"d":"2013-12-10","o":6.1,"h":6.21,"l":5.84,"c":6.21,"v":67100},{"d":"2013-12-11","o":6.18,"h":6.2,"l":5.94,"c":5.94,"v":56600},{"d":"2013-12-12","o":6.09,"h":6.1,"l":5.87,"c":5.9,"v":22400},{"d":"2013-12-13","o":6,"h":6.01,"l":5.81,"c":5.81,"v":31300},{"d":"2013-12-16","o":5.83,"h":5.94,"l":5.76,"c":5.79,"v":12200},{"d":"2013-12-17","o":5.84,"h":5.9,"l":5.75,"c":5.76,"v":16500},{"d":"2013-12-18","o":5.82,"h":5.93,"l":5.79,"c":5.84,"v":16300},{"d":"2013-12-19","o":5.83,"h":5.89,"l":5.78,"c":5.8,"v":21500},{"d":"2013-12-20","o":5.81,"h":5.9,"l":5.72,"c":5.9,"v":27700},{"d":"2013-12-23","o":5.9,"h":5.93,"l":5.75,"c":5.75,"v":31800},{"d":"2013-12-24","o":5.7,"h":5.8,"l":5.7,"c":5.79,"v":18200},{"d":"2013-12-26","o":5.88,"h":5.88,"l":5.71,"c":5.78,"v":29400},{"d":"2013-12-27","o":5.77,"h":5.85,"l":5.72,"c":5.75,"v":19300},{"d":"2013-12-30","o":5.71,"h":5.8,"l":5.7,"c":5.8,"v":5000},{"d":"2013-12-31","o":5.8,"h":5.8,"l":5.72,"c":5.79,"v":15200},{"d":"2014-01-02","o":5.8,"h":5.8,"l":5.71,"c":5.71,"v":13500},{"d":"2014-01-03","o":5.76,"h":5.88,"l":5.72,"c":5.8,"v":27700},{"d":"2014-01-06","o":5.85,"h":5.9,"l":5.75,"c":5.9,"v":38700},{"d":"2014-01-07","o":6,"h":6.01,"l":5.72,"c":5.89,"v":36400},{"d":"2014-01-08","o":5.91,"h":5.91,"l":5.79,"c":5.83,"v":4700},{"d":"2014-01-09","o":5.88,"h":5.94,"l":5.75,"c":5.86,"v":9400},{"d":"2014-01-10","o":5.94,"h":5.94,"l":5.76,"c":5.88,"v":36100},{"d":"2014-01-13","o":5.94,"h":5.95,"l":5.66,"c":5.76,"v":26600},{"d":"2014-01-14","o":5.8,"h":5.84,"l":5.67,"c":5.71,"v":13800},{"d":"2014-01-15","o":5.83,"h":5.83,"l":5.65,"c":5.65,"v":16400},{"d":"2014-01-16","o":5.72,"h":5.8,"l":5.65,"c":5.72,"v":49300},{"d":"2014-01-17","o":5.74,"h":5.79,"l":5.66,"c":5.74,"v":7900},{"d":"2014-01-21","o":5.7,"h":5.8,"l":5.67,"c":5.74,"v":15800},{"d":"2014-01-22","o":5.74,"h":5.75,"l":5.69,"c":5.69,"v":5400},{"d":"2014-01-23","o":5.74,"h":5.88,"l":5.67,"c":5.84,"v":25300},{"d":"2014-01-24","o":5.84,"h":5.87,"l":5.75,"c":5.76,"v":18700},{"d":"2014-01-27","o":5.8,"h":5.8,"l":5.75,"c":5.76,"v":5600},{"d":"2014-01-28","o":5.8,"h":5.8,"l":5.75,"c":5.78,"v":13900},{"d":"2014-01-29","o":5.75,"h":5.95,"l":5.75,"c":5.88,"v":274300},{"d":"2014-01-30","o":5.88,"h":6.11,"l":5.88,"c":6.11,"v":244200},{"d":"2014-01-31","o":6.16,"h":6.3,"l":5.98,"c":6.05,"v":39500},{"d":"2014-02-03","o":6.06,"h":6.06,"l":5.88,"c":6.01,"v":27000},{"d":"2014-02-04","o":5.98,"h":5.99,"l":5.82,"c":5.89,"v":45600},{"d":"2014-02-05","o":5.95,"h":6.15,"l":5.87,"c":6.05,"v":75200},{"d":"2014-02-06","o":6.05,"h":6.17,"l":5.92,"c":6.12,"v":22400},{"d":"2014-02-07","o":6.18,"h":6.55,"l":6.18,"c":6.44,"v":84400},{"d":"2014-02-10","o":6.52,"h":6.79,"l":6.33,"c":6.4,"v":90300},{"d":"2014-02-11","o":6.37,"h":6.54,"l":6.22,"c":6.41,"v":37100},{"d":"2014-02-12","o":6.76,"h":6.76,"l":6.27,"c":6.27,"v":31700},{"d":"2014-02-13","o":6.29,"h":6.5,"l":6.21,"c":6.31,"v":35300},{"d":"2014-02-14","o":6.37,"h":6.5,"l":6.26,"c":6.36,"v":32500},{"d":"2014-02-18","o":6.37,"h":6.46,"l":6.22,"c":6.26,"v":49900},{"d":"2014-02-19","o":6.24,"h":6.33,"l":6.01,"c":6.1,"v":27300},{"d":"2014-02-20","o":6.06,"h":6.21,"l":6.06,"c":6.12,"v":13100},{"d":"2014-02-21","o":6.16,"h":6.29,"l":6.1,"c":6.16,"v":18300},{"d":"2014-02-24","o":6.1,"h":6.23,"l":6.1,"c":6.12,"v":9000},{"d":"2014-02-25","o":6.16,"h":6.16,"l":5.9,"c":5.95,"v":22300},{"d":"2014-02-26","o":6.05,"h":6.05,"l":5.79,"c":5.89,"v":12900},{"d":"2014-02-27","o":5.93,"h":6,"l":5.8,"c":5.93,"v":24400},{"d":"2014-02-28","o":5.97,"h":6,"l":5.89,"c":5.99,"v":54400},{"d":"2014-03-03","o":6,"h":6,"l":5.58,"c":5.77,"v":91900},{"d":"2014-03-04","o":5.93,"h":5.93,"l":5.68,"c":5.77,"v":30300},{"d":"2014-03-05","o":5.71,"h":5.77,"l":5.56,"c":5.7,"v":29000},{"d":"2014-03-06","o":5.67,"h":5.83,"l":5.58,"c":5.77,"v":20300},{"d":"2014-03-07","o":5.71,"h":5.83,"l":5.53,"c":5.78,"v":62300},{"d":"2014-03-10","o":5.8,"h":5.95,"l":5.74,"c":5.85,"v":44800},{"d":"2014-03-11","o":5.77,"h":5.89,"l":5.71,"c":5.84,"v":11000},{"d":"2014-03-12","o":5.88,"h":5.9,"l":5.77,"c":5.83,"v":12700},{"d":"2014-03-13","o":5.88,"h":5.88,"l":5.75,"c":5.78,"v":23600},{"d":"2014-03-14","o":5.84,"h":5.87,"l":5.67,"c":5.76,"v":30400},{"d":"2014-03-17","o":5.89,"h":5.89,"l":5.72,"c":5.72,"v":3100},{"d":"2014-03-18","o":5.7,"h":5.81,"l":5.54,"c":5.76,"v":25000},{"d":"2014-03-19","o":5.97,"h":5.99,"l":5.67,"c":5.81,"v":62500},{"d":"2014-03-20","o":5.89,"h":5.97,"l":5.77,"c":5.91,"v":24600},{"d":"2014-03-21","o":5.95,"h":6.09,"l":5.84,"c":5.99,"v":32200},{"d":"2014-03-24","o":6.12,"h":6.12,"l":5.86,"c":5.95,"v":3500},{"d":"2014-03-25","o":6.13,"h":6.13,"l":5.91,"c":5.95,"v":9300},{"d":"2014-03-26","o":5.97,"h":6.13,"l":5.89,"c":5.9,"v":3200},{"d":"2014-03-27","o":6.14,"h":6.14,"l":5.8,"c":5.83,"v":14700},{"d":"2014-03-28","o":6.02,"h":6.08,"l":5.75,"c":5.76,"v":5000},{"d":"2014-03-31","o":5.81,"h":5.94,"l":5.67,"c":5.68,"v":28600},{"d":"2014-04-01","o":5.73,"h":5.79,"l":5.62,"c":5.73,"v":25500},{"d":"2014-04-02","o":5.81,"h":5.81,"l":5.67,"c":5.69,"v":5900},{"d":"2014-04-03","o":5.72,"h":5.73,"l":5.52,"c":5.59,"v":18000},{"d":"2014-04-04","o":5.66,"h":5.66,"l":5.53,"c":5.55,"v":8200},{"d":"2014-04-07","o":5.5,"h":5.6,"l":5.42,"c":5.59,"v":23300},{"d":"2014-04-08","o":5.47,"h":5.73,"l":5.45,"c":5.69,"v":20600},{"d":"2014-04-09","o":5.67,"h":5.84,"l":5.63,"c":5.72,"v":47100},{"d":"2014-04-10","o":5.87,"h":5.87,"l":5.7,"c":5.71,"v":5500},{"d":"2014-04-11","o":5.79,"h":5.8,"l":5.72,"c":5.73,"v":13200},{"d":"2014-04-14","o":5.8,"h":5.88,"l":5.75,"c":5.87,"v":14100},{"d":"2014-04-15","o":5.95,"h":5.95,"l":5.71,"c":5.78,"v":17000},{"d":"2014-04-16","o":5.83,"h":5.95,"l":5.68,"c":5.82,"v":6400},{"d":"2014-04-17","o":5.95,"h":6.09,"l":5.69,"c":5.94,"v":28700},{"d":"2014-04-21","o":6.02,"h":6.05,"l":5.72,"c":5.75,"v":22300},{"d":"2014-04-22","o":5.82,"h":5.87,"l":5.71,"c":5.73,"v":6700},{"d":"2014-04-23","o":5.84,"h":5.94,"l":5.72,"c":5.81,"v":33300},{"d":"2014-04-24","o":5.88,"h":5.88,"l":5.72,"c":5.72,"v":2200},{"d":"2014-04-25","o":5.87,"h":5.87,"l":5.56,"c":5.59,"v":8700},{"d":"2014-04-28","o":5.75,"h":5.88,"l":5.61,"c":5.7,"v":66100},{"d":"2014-04-29","o":5.65,"h":5.74,"l":5.57,"c":5.65,"v":7200},{"d":"2014-04-30","o":5.81,"h":5.81,"l":5.63,"c":5.63,"v":2200},{"d":"2014-05-01","o":5.72,"h":5.74,"l":5.45,"c":5.54,"v":10900},{"d":"2014-05-02","o":5.9,"h":5.9,"l":5.43,"c":5.53,"v":36100},{"d":"2014-05-05","o":5.49,"h":5.57,"l":5.36,"c":5.45,"v":24200},{"d":"2014-05-06","o":5.35,"h":5.47,"l":5.15,"c":5.24,"v":17800},{"d":"2014-05-07","o":5.5,"h":5.5,"l":4.89,"c":4.99,"v":12000},{"d":"2014-05-08","o":5.28,"h":5.4,"l":4.59,"c":4.59,"v":27100},{"d":"2014-05-09","o":4.61,"h":5.04,"l":4.2,"c":4.26,"v":65000},{"d":"2014-05-12","o":4.28,"h":4.45,"l":4.22,"c":4.24,"v":20800},{"d":"2014-05-13","o":4.44,"h":4.46,"l":4.18,"c":4.26,"v":13200},{"d":"2014-05-14","o":4.29,"h":4.44,"l":4.27,"c":4.31,"v":12900},{"d":"2014-05-15","o":4.38,"h":4.4,"l":4.25,"c":4.26,"v":11000},{"d":"2014-05-16","o":4.32,"h":4.5,"l":4.06,"c":4.19,"v":13200},{"d":"2014-05-19","o":4.19,"h":4.3,"l":4,"c":4.03,"v":74300},{"d":"2014-05-20","o":4.05,"h":4.09,"l":3.96,"c":4,"v":51800},{"d":"2014-05-21","o":3.95,"h":4.15,"l":3.92,"c":4.15,"v":43600},{"d":"2014-05-22","o":4.08,"h":4.08,"l":3.88,"c":3.96,"v":138700},{"d":"2014-05-23","o":3.99,"h":4.32,"l":3.94,"c":4.17,"v":52500},{"d":"2014-05-27","o":4.36,"h":4.5,"l":4.14,"c":4.28,"v":54000},{"d":"2014-05-28","o":4.25,"h":4.42,"l":4.1,"c":4.2,"v":22500},{"d":"2014-05-29","o":4.23,"h":4.36,"l":4.13,"c":4.17,"v":38200},{"d":"2014-05-30","o":4.22,"h":4.33,"l":4.13,"c":4.18,"v":46100},{"d":"2014-06-02","o":4.23,"h":4.41,"l":4.16,"c":4.2,"v":173200},{"d":"2014-06-03","o":4.22,"h":4.37,"l":4.16,"c":4.32,"v":25000},{"d":"2014-06-04","o":4.35,"h":4.5,"l":4.18,"c":4.49,"v":28000},{"d":"2014-06-05","o":4.5,"h":4.85,"l":4.44,"c":4.78,"v":31900},{"d":"2014-06-06","o":5.06,"h":5.06,"l":4.76,"c":4.89,"v":37600},{"d":"2014-06-09","o":4.85,"h":5.14,"l":4.85,"c":5.03,"v":36300},{"d":"2014-06-10","o":5.06,"h":5.06,"l":4.87,"c":5,"v":14500},{"d":"2014-06-11","o":5.04,"h":5.18,"l":5,"c":5.05,"v":6700},{"d":"2014-06-12","o":5.07,"h":5.12,"l":4.95,"c":5.02,"v":19000},{"d":"2014-06-13","o":5.05,"h":5.12,"l":4.95,"c":5.03,"v":15000},{"d":"2014-06-16","o":5.07,"h":5.09,"l":4.98,"c":5,"v":11300},{"d":"2014-06-17","o":5.08,"h":5.18,"l":5,"c":5.08,"v":16400},{"d":"2014-06-18","o":5.12,"h":5.12,"l":5.07,"c":5.08,"v":700},{"d":"2014-06-19","o":5.05,"h":5.2,"l":5.05,"c":5.19,"v":4200},{"d":"2014-06-20","o":5.18,"h":5.21,"l":5.1,"c":5.1,"v":7100},{"d":"2014-06-23","o":5.21,"h":5.21,"l":5.07,"c":5.07,"v":2800},{"d":"2014-06-24","o":5.17,"h":5.25,"l":5.13,"c":5.18,"v":25700},{"d":"2014-06-25","o":5.2,"h":5.2,"l":5.1,"c":5.12,"v":6300},{"d":"2014-06-26","o":5.2,"h":5.25,"l":5.15,"c":5.2,"v":9500},{"d":"2014-06-27","o":5.25,"h":5.49,"l":5.25,"c":5.49,"v":34000},{"d":"2014-06-30","o":5.49,"h":5.74,"l":5.35,"c":5.44,"v":15500},{"d":"2014-07-01","o":5.68,"h":5.74,"l":5.44,"c":5.53,"v":15600},{"d":"2014-07-02","o":5.57,"h":5.74,"l":5.57,"c":5.71,"v":3100},{"d":"2014-07-03","o":5.65,"h":5.74,"l":5.6,"c":5.74,"v":7300},{"d":"2014-07-07","o":5.64,"h":5.73,"l":5.5,"c":5.66,"v":13400},{"d":"2014-07-08","o":5.56,"h":5.73,"l":5.54,"c":5.66,"v":4700},{"d":"2014-07-09","o":5.72,"h":5.72,"l":5.51,"c":5.6,"v":10500},{"d":"2014-07-10","o":5.53,"h":5.67,"l":5.46,"c":5.46,"v":8400},{"d":"2014-07-11","o":5.49,"h":5.5,"l":5.47,"c":5.49,"v":9500},{"d":"2014-07-14","o":5.52,"h":5.64,"l":5.41,"c":5.47,"v":5300},{"d":"2014-07-15","o":5.64,"h":5.64,"l":5.47,"c":5.54,"v":17500},{"d":"2014-07-16","o":5.6,"h":5.6,"l":5.42,"c":5.49,"v":5000},{"d":"2014-07-17","o":5.49,"h":5.53,"l":5.47,"c":5.49,"v":1700},{"d":"2014-07-18","o":5.53,"h":5.54,"l":5.38,"c":5.38,"v":16200},{"d":"2014-07-21","o":5.46,"h":5.51,"l":5.24,"c":5.24,"v":7300},{"d":"2014-07-22","o":5.53,"h":5.53,"l":5.21,"c":5.21,"v":7000},{"d":"2014-07-23","o":5.21,"h":5.21,"l":4.96,"c":4.99,"v":25000},{"d":"2014-07-24","o":4.99,"h":5,"l":4.89,"c":4.99,"v":11900},{"d":"2014-07-25","o":4.95,"h":5.18,"l":4.95,"c":5.05,"v":8500},{"d":"2014-07-28","o":5.05,"h":5.05,"l":4.97,"c":5.05,"v":19400},{"d":"2014-07-29","o":5.05,"h":5.35,"l":5.02,"c":5.27,"v":21700},{"d":"2014-07-30","o":5.32,"h":5.46,"l":5.21,"c":5.46,"v":4700},{"d":"2014-07-31","o":5.4,"h":5.75,"l":5.3,"c":5.72,"v":32400},{"d":"2014-08-01","o":5.72,"h":5.72,"l":5.43,"c":5.53,"v":13800},{"d":"2014-08-04","o":5.5,"h":5.68,"l":5.4,"c":5.55,"v":12200},{"d":"2014-08-05","o":5.65,"h":5.67,"l":5.44,"c":5.46,"v":12900},{"d":"2014-08-06","o":5.49,"h":5.5,"l":5.44,"c":5.49,"v":1300},{"d":"2014-08-07","o":5.48,"h":5.49,"l":5.25,"c":5.45,"v":11500},{"d":"2014-08-08","o":5.71,"h":5.95,"l":5.42,"c":5.62,"v":35000},{"d":"2014-08-11","o":5.75,"h":5.75,"l":5.5,"c":5.59,"v":14900},{"d":"2014-08-12","o":5.5,"h":5.72,"l":5.34,"c":5.43,"v":5700},{"d":"2014-08-13","o":5.74,"h":5.74,"l":5.39,"c":5.47,"v":5200},{"d":"2014-08-14","o":5.49,"h":5.65,"l":5.35,"c":5.63,"v":7000},{"d":"2014-08-15","o":5.75,"h":5.75,"l":5.46,"c":5.67,"v":9500},{"d":"2014-08-18","o":5.67,"h":5.73,"l":5.46,"c":5.62,"v":13000},{"d":"2014-08-19","o":5.64,"h":5.74,"l":5.42,"c":5.5,"v":8900},{"d":"2014-08-20","o":5.7,"h":5.74,"l":5.41,"c":5.5,"v":5900},{"d":"2014-08-21","o":5.45,"h":5.64,"l":5.26,"c":5.4,"v":4300},{"d":"2014-08-22","o":5.46,"h":5.5,"l":5.26,"c":5.34,"v":157200},{"d":"2014-08-25","o":5.34,"h":5.35,"l":5.11,"c":5.3,"v":104800},{"d":"2014-08-26","o":5.3,"h":5.34,"l":5.12,"c":5.28,"v":89100},{"d":"2014-08-27","o":5.2,"h":5.37,"l":5.16,"c":5.3,"v":19100},{"d":"2014-08-28","o":5.1,"h":5.49,"l":5.09,"c":5.28,"v":33200},{"d":"2014-08-29","o":5.31,"h":5.4,"l":5.25,"c":5.32,"v":4100},{"d":"2014-09-02","o":5.46,"h":5.65,"l":5.21,"c":5.6,"v":247900},{"d":"2014-09-03","o":5.51,"h":5.72,"l":5.5,"c":5.7,"v":47700},{"d":"2014-09-04","o":5.62,"h":5.72,"l":5.36,"c":5.41,"v":44100},{"d":"2014-09-05","o":5.5,"h":5.7,"l":5.5,"c":5.54,"v":4500},{"d":"2014-09-08","o":5.56,"h":5.69,"l":5.4,"c":5.69,"v":28900},{"d":"2014-09-09","o":5.47,"h":5.62,"l":5.45,"c":5.59,"v":14600},{"d":"2014-09-10","o":5.7,"h":5.7,"l":5.5,"c":5.52,"v":17000},{"d":"2014-09-11","o":5.63,"h":5.66,"l":5.42,"c":5.63,"v":10800},{"d":"2014-09-12","o":5.6,"h":5.6,"l":5.31,"c":5.47,"v":20200},{"d":"2014-09-15","o":5.7,"h":5.71,"l":5.33,"c":5.51,"v":30800},{"d":"2014-09-16","o":5.56,"h":5.69,"l":5.51,"c":5.67,"v":7000},{"d":"2014-09-17","o":5.67,"h":6.4,"l":5.67,"c":6.39,"v":135900},{"d":"2014-09-18","o":6.38,"h":6.9,"l":6.23,"c":6.59,"v":136900},{"d":"2014-09-19","o":6.72,"h":7.26,"l":6.66,"c":7.25,"v":207300},{"d":"2014-09-22","o":7.58,"h":7.76,"l":7.08,"c":7.21,"v":114700},{"d":"2014-09-23","o":7.11,"h":7.48,"l":7.01,"c":7.29,"v":58300},{"d":"2014-09-24","o":7.41,"h":7.45,"l":7.05,"c":7.28,"v":35300},{"d":"2014-09-25","o":7.36,"h":7.39,"l":7.12,"c":7.28,"v":13900},{"d":"2014-09-26","o":7.25,"h":7.67,"l":7,"c":7.54,"v":84200},{"d":"2014-09-29","o":7.52,"h":7.65,"l":7.36,"c":7.46,"v":20600},{"d":"2014-09-30","o":7.31,"h":7.52,"l":7.07,"c":7.39,"v":63800},{"d":"2014-10-01","o":7.31,"h":7.42,"l":7.06,"c":7.34,"v":20800},{"d":"2014-10-02","o":7.26,"h":7.36,"l":6.87,"c":7,"v":25900},{"d":"2014-10-03","o":6.94,"h":6.98,"l":6.64,"c":6.79,"v":32000},{"d":"2014-10-06","o":6.75,"h":7,"l":6.55,"c":6.69,"v":23300},{"d":"2014-10-07","o":6.66,"h":6.68,"l":6.47,"c":6.5,"v":22200},{"d":"2014-10-08","o":6.51,"h":6.84,"l":6.22,"c":6.33,"v":47900},{"d":"2014-10-09","o":6.05,"h":6.86,"l":6.05,"c":6.78,"v":33200},{"d":"2014-10-10","o":6.74,"h":6.87,"l":6.57,"c":6.85,"v":46800},{"d":"2014-10-13","o":6.76,"h":6.88,"l":6.58,"c":6.65,"v":36400},{"d":"2014-10-14","o":6.69,"h":6.76,"l":6.49,"c":6.7,"v":41800},{"d":"2014-10-15","o":6.65,"h":6.73,"l":6.58,"c":6.65,"v":10600},{"d":"2014-10-16","o":6.55,"h":6.72,"l":6.46,"c":6.57,"v":33600},{"d":"2014-10-17","o":6.72,"h":7.08,"l":6.72,"c":6.97,"v":40300},{"d":"2014-10-20","o":7.02,"h":7.05,"l":6.79,"c":6.89,"v":8100},{"d":"2014-10-21","o":7,"h":7.13,"l":6.89,"c":7.06,"v":34200},{"d":"2014-10-22","o":7.06,"h":7.15,"l":7,"c":7.01,"v":69300},{"d":"2014-10-23","o":7,"h":7.4,"l":7,"c":7.37,"v":10300},{"d":"2014-10-24","o":7.37,"h":7.39,"l":7.16,"c":7.24,"v":36100},{"d":"2014-10-27","o":7.19,"h":7.36,"l":7.11,"c":7.26,"v":34700},{"d":"2014-10-28","o":7.13,"h":7.88,"l":7.13,"c":7.7,"v":86800},{"d":"2014-10-29","o":7.74,"h":7.84,"l":7.43,"c":7.6,"v":11300},{"d":"2014-10-30","o":7.51,"h":7.72,"l":7.31,"c":7.4,"v":15700},{"d":"2014-10-31","o":7.49,"h":7.58,"l":7.25,"c":7.5,"v":53000},{"d":"2014-11-03","o":7.6,"h":7.7,"l":7.39,"c":7.53,"v":47200},{"d":"2014-11-04","o":7.7,"h":7.7,"l":7.42,"c":7.42,"v":19300},{"d":"2014-11-05","o":7.48,"h":7.48,"l":7.06,"c":7.13,"v":124100},{"d":"2014-11-06","o":7.21,"h":7.42,"l":6.64,"c":6.94,"v":141500},{"d":"2014-11-07","o":6.59,"h":6.79,"l":6.27,"c":6.54,"v":103200},{"d":"2014-11-10","o":6.55,"h":6.57,"l":6.16,"c":6.4,"v":86300},{"d":"2014-11-11","o":6.37,"h":6.71,"l":6.35,"c":6.7,"v":63900},{"d":"2014-11-12","o":6.57,"h":6.64,"l":6.38,"c":6.6,"v":44600},{"d":"2014-11-13","o":6.95,"h":7.07,"l":6.27,"c":6.49,"v":18800},{"d":"2014-11-14","o":6.49,"h":6.6,"l":6.2,"c":6.35,"v":38000},{"d":"2014-11-17","o":6.24,"h":6.26,"l":6.06,"c":6.17,"v":38400},{"d":"2014-11-18","o":6.2,"h":6.33,"l":6.05,"c":6.09,"v":132300},{"d":"2014-11-19","o":6.14,"h":6.14,"l":5.89,"c":5.98,"v":66900},{"d":"2014-11-20","o":6.04,"h":6.39,"l":6,"c":6.03,"v":34800},{"d":"2014-11-21","o":6,"h":6.45,"l":6,"c":6.32,"v":23300},{"d":"2014-11-24","o":6.23,"h":6.39,"l":6.1,"c":6.37,"v":18600},{"d":"2014-11-25","o":6.28,"h":6.66,"l":6.25,"c":6.33,"v":17100},{"d":"2014-11-26","o":6.53,"h":6.66,"l":6.15,"c":6.44,"v":11800},{"d":"2014-11-28","o":6.44,"h":6.48,"l":6.2,"c":6.48,"v":13200},{"d":"2014-12-01","o":6.49,"h":6.7,"l":6.34,"c":6.46,"v":45900},{"d":"2014-12-02","o":6.63,"h":6.71,"l":6.23,"c":6.61,"v":21000},{"d":"2014-12-03","o":6.7,"h":6.7,"l":6.44,"c":6.54,"v":14700},{"d":"2014-12-04","o":6.44,"h":6.7,"l":6.41,"c":6.44,"v":21000},{"d":"2014-12-05","o":6.55,"h":6.69,"l":6.35,"c":6.69,"v":27800},{"d":"2014-12-08","o":6.58,"h":6.68,"l":6.41,"c":6.51,"v":8300},{"d":"2014-12-09","o":6.53,"h":6.87,"l":6.05,"c":6.27,"v":25100},{"d":"2014-12-10","o":6.45,"h":6.76,"l":6.16,"c":6.48,"v":14800},{"d":"2014-12-11","o":6.62,"h":6.87,"l":6.23,"c":6.77,"v":31300},{"d":"2014-12-12","o":6.71,"h":6.77,"l":6,"c":6.03,"v":54400},{"d":"2014-12-15","o":6.27,"h":6.66,"l":6.1,"c":6.24,"v":31300},{"d":"2014-12-16","o":6.35,"h":6.4,"l":6.09,"c":6.1,"v":10200},{"d":"2014-12-17","o":6.29,"h":6.5,"l":6.26,"c":6.4,"v":18200},{"d":"2014-12-18","o":6.59,"h":6.59,"l":6.35,"c":6.39,"v":11500},{"d":"2014-12-19","o":6.39,"h":6.44,"l":6.3,"c":6.3,"v":9200},{"d":"2014-12-22","o":6.34,"h":6.58,"l":6.34,"c":6.44,"v":38900},{"d":"2014-12-23","o":6.51,"h":6.51,"l":6.22,"c":6.36,"v":1400},{"d":"2014-12-24","o":6.42,"h":6.72,"l":6.42,"c":6.59,"v":6300},{"d":"2014-12-26","o":6.71,"h":6.71,"l":6.55,"c":6.59,"v":2000},{"d":"2014-12-29","o":6.52,"h":6.79,"l":6.52,"c":6.61,"v":6600},{"d":"2014-12-30","o":6.61,"h":6.69,"l":6.58,"c":6.69,"v":5500},{"d":"2014-12-31","o":6.61,"h":6.7,"l":6.6,"c":6.69,"v":18300},{"d":"2015-01-02","o":6.69,"h":6.69,"l":6.51,"c":6.66,"v":14300},{"d":"2015-01-05","o":6.53,"h":6.64,"l":6.4,"c":6.52,"v":20200},{"d":"2015-01-06","o":6.51,"h":6.7,"l":6.4,"c":6.51,"v":17500},{"d":"2015-01-07","o":6.5,"h":6.5,"l":6.34,"c":6.34,"v":14700},{"d":"2015-01-08","o":6.41,"h":6.69,"l":6.31,"c":6.47,"v":6700},{"d":"2015-01-09","o":6.4,"h":6.48,"l":6.33,"c":6.39,"v":10200},{"d":"2015-01-12","o":6.43,"h":6.43,"l":6.15,"c":6.16,"v":25800},{"d":"2015-01-13","o":6.15,"h":6.34,"l":6.09,"c":6.12,"v":7000},{"d":"2015-01-14","o":6.14,"h":6.3,"l":6.13,"c":6.2,"v":69400},{"d":"2015-01-15","o":6.37,"h":6.37,"l":6.13,"c":6.14,"v":25900},{"d":"2015-01-16","o":6.09,"h":6.41,"l":6.09,"c":6.35,"v":63100},{"d":"2015-01-20","o":6.34,"h":6.34,"l":6.1,"c":6.26,"v":59800},{"d":"2015-01-21","o":6.36,"h":6.36,"l":6.2,"c":6.21,"v":13000},{"d":"2015-01-22","o":6.2,"h":6.32,"l":6,"c":6.02,"v":92500},{"d":"2015-01-23","o":6.05,"h":6.1,"l":6.03,"c":6.06,"v":2700},{"d":"2015-01-26","o":6.08,"h":6.4,"l":6.06,"c":6.38,"v":37300},{"d":"2015-01-27","o":6.42,"h":6.57,"l":6.2,"c":6.47,"v":47600},{"d":"2015-01-28","o":6.55,"h":6.75,"l":6.5,"c":6.65,"v":41300},{"d":"2015-01-29","o":6.56,"h":6.71,"l":6.51,"c":6.61,"v":12800},{"d":"2015-01-30","o":6.61,"h":6.65,"l":6.51,"c":6.59,"v":23600},{"d":"2015-02-02","o":6.52,"h":6.67,"l":6.5,"c":6.62,"v":28500},{"d":"2015-02-03","o":6.66,"h":6.74,"l":6.55,"c":6.62,"v":18900},{"d":"2015-02-04","o":6.67,"h":6.68,"l":6.6,"c":6.65,"v":9800},{"d":"2015-02-05","o":6.64,"h":6.92,"l":6.64,"c":6.92,"v":52700},{"d":"2015-02-06","o":6.95,"h":7.08,"l":6.86,"c":7.01,"v":31300},{"d":"2015-02-09","o":6.88,"h":7.4,"l":6.88,"c":7.4,"v":20600},{"d":"2015-02-10","o":7.48,"h":7.48,"l":6.9,"c":7.07,"v":19300},{"d":"2015-02-11","o":7.08,"h":7.24,"l":6.91,"c":7.02,"v":7800},{"d":"2015-02-12","o":7.09,"h":7.09,"l":6.98,"c":7.05,"v":2500},{"d":"2015-02-13","o":7.07,"h":7.07,"l":6.9,"c":6.9,"v":10500},{"d":"2015-02-17","o":6.95,"h":6.98,"l":6.9,"c":6.92,"v":8200},{"d":"2015-02-18","o":6.89,"h":6.95,"l":6.83,"c":6.87,"v":11000},{"d":"2015-02-19","o":6.96,"h":6.96,"l":6.81,"c":6.96,"v":23700},{"d":"2015-02-20","o":6.87,"h":6.91,"l":6.69,"c":6.73,"v":9700},{"d":"2015-02-23","o":6.7,"h":6.75,"l":6.51,"c":6.6,"v":13300},{"d":"2015-02-24","o":6.89,"h":6.89,"l":6.54,"c":6.7,"v":10000},{"d":"2015-02-25","o":6.55,"h":6.65,"l":6.24,"c":6.36,"v":29500},{"d":"2015-02-26","o":6.35,"h":6.77,"l":6.35,"c":6.46,"v":16200},{"d":"2015-02-27","o":6.65,"h":6.65,"l":6.4,"c":6.45,"v":10400},{"d":"2015-03-02","o":6.6,"h":6.6,"l":6.42,"c":6.55,"v":17100},{"d":"2015-03-03","o":6.52,"h":6.63,"l":6.41,"c":6.54,"v":7200},{"d":"2015-03-04","o":6.54,"h":6.54,"l":6.42,"c":6.45,"v":11700},{"d":"2015-03-05","o":6.43,"h":6.56,"l":6.43,"c":6.45,"v":19700},{"d":"2015-03-06","o":6.2,"h":6.63,"l":6.2,"c":6.39,"v":28600},{"d":"2015-03-09","o":6.38,"h":6.42,"l":6.2,"c":6.2,"v":49800},{"d":"2015-03-10","o":6.2,"h":6.4,"l":5.91,"c":5.95,"v":62300},{"d":"2015-03-11","o":6.06,"h":6.14,"l":5.9,"c":5.9,"v":41200},{"d":"2015-03-12","o":6.39,"h":6.39,"l":5.84,"c":5.9,"v":15500},{"d":"2015-03-13","o":6.01,"h":6.28,"l":5.92,"c":6.24,"v":37300},{"d":"2015-03-16","o":6.16,"h":6.16,"l":6,"c":6.05,"v":10400},{"d":"2015-03-17","o":6.06,"h":6.22,"l":6.06,"c":6.09,"v":3200},{"d":"2015-03-18","o":6.22,"h":6.22,"l":6.01,"c":6.09,"v":1600},{"d":"2015-03-19","o":6.01,"h":6.14,"l":6.01,"c":6.14,"v":27700},{"d":"2015-03-20","o":6.15,"h":6.15,"l":5.9,"c":5.95,"v":9800},{"d":"2015-03-23","o":6.14,"h":6.14,"l":6,"c":6.05,"v":13000},{"d":"2015-03-24","o":6.07,"h":6.2,"l":6.03,"c":6.2,"v":18700},{"d":"2015-03-25","o":6.15,"h":6.2,"l":6.09,"c":6.1,"v":12200},{"d":"2015-03-26","o":6.06,"h":6.28,"l":6.01,"c":6.28,"v":10600},{"d":"2015-03-27","o":6.29,"h":6.29,"l":6.06,"c":6.27,"v":9600},{"d":"2015-03-30","o":6.25,"h":6.39,"l":6.21,"c":6.39,"v":6200},{"d":"2015-03-31","o":6.26,"h":6.37,"l":6.25,"c":6.37,"v":13400},{"d":"2015-04-01","o":6.34,"h":6.56,"l":6.25,"c":6.47,"v":36800},{"d":"2015-04-02","o":6.5,"h":6.67,"l":6.43,"c":6.55,"v":38800},{"d":"2015-04-06","o":6.52,"h":6.52,"l":6.33,"c":6.44,"v":31700},{"d":"2015-04-07","o":6.45,"h":6.51,"l":6.43,"c":6.5,"v":14300},{"d":"2015-04-08","o":6.45,"h":6.45,"l":6.4,"c":6.44,"v":8400},{"d":"2015-04-09","o":6.42,"h":6.45,"l":6.3,"c":6.37,"v":9700},{"d":"2015-04-10","o":6.34,"h":6.41,"l":6.25,"c":6.4,"v":15300},{"d":"2015-04-13","o":6.39,"h":6.4,"l":6.25,"c":6.32,"v":6700},{"d":"2015-04-14","o":6.34,"h":6.4,"l":6.28,"c":6.39,"v":28600},{"d":"2015-04-15","o":6.38,"h":6.45,"l":6.26,"c":6.38,"v":8800},{"d":"2015-04-16","o":6.58,"h":7.03,"l":6.55,"c":6.94,"v":194900},{"d":"2015-04-17","o":6.9,"h":7.18,"l":6.9,"c":7.13,"v":90100},{"d":"2015-04-20","o":7.13,"h":7.25,"l":6.7,"c":6.9,"v":583200},{"d":"2015-04-21","o":6.8,"h":6.95,"l":6.8,"c":6.89,"v":27000},{"d":"2015-04-22","o":6.85,"h":7.02,"l":6.85,"c":7.02,"v":28000},{"d":"2015-04-23","o":6.99,"h":7.08,"l":6.95,"c":7.02,"v":47900},{"d":"2015-04-24","o":6.98,"h":7.11,"l":6.98,"c":7.09,"v":118900},{"d":"2015-04-27","o":7.1,"h":7.14,"l":7.05,"c":7.1,"v":51700},{"d":"2015-04-28","o":7.1,"h":7.1,"l":7.06,"c":7.06,"v":47300},{"d":"2015-04-29","o":7.05,"h":7.09,"l":7,"c":7.05,"v":50300},{"d":"2015-04-30","o":6.91,"h":7.03,"l":6.9,"c":7.01,"v":78500},{"d":"2015-05-01","o":6.95,"h":7,"l":6.94,"c":7,"v":11600},{"d":"2015-05-04","o":6.98,"h":7,"l":6.9,"c":6.91,"v":61400},{"d":"2015-05-05","o":6.91,"h":7.13,"l":6.9,"c":7.13,"v":18400},{"d":"2015-05-06","o":6.95,"h":7.06,"l":6.85,"c":6.92,"v":46100},{"d":"2015-05-07","o":6.97,"h":7.05,"l":6.9,"c":7.05,"v":34300},{"d":"2015-05-08","o":6.75,"h":6.9,"l":6.26,"c":6.5,"v":201100},{"d":"2015-05-11","o":6.5,"h":6.96,"l":6.45,"c":6.49,"v":66800},{"d":"2015-05-12","o":6.46,"h":6.53,"l":6.31,"c":6.42,"v":81000},{"d":"2015-05-13","o":6.4,"h":6.42,"l":6.28,"c":6.28,"v":208200},{"d":"2015-05-14","o":6.38,"h":6.39,"l":6.3,"c":6.3,"v":46400},{"d":"2015-05-15","o":6.3,"h":6.31,"l":6.25,"c":6.31,"v":32600},{"d":"2015-05-18","o":6.38,"h":6.42,"l":6.25,"c":6.36,"v":58400},{"d":"2015-05-19","o":6.34,"h":6.4,"l":6.26,"c":6.26,"v":49100},{"d":"2015-05-20","o":6.33,"h":6.56,"l":6.33,"c":6.52,"v":45500},{"d":"2015-05-21","o":6.43,"h":6.51,"l":6.33,"c":6.5,"v":22400},{"d":"2015-05-22","o":6.52,"h":6.56,"l":6.5,"c":6.54,"v":28000},{"d":"2015-05-26","o":6.47,"h":6.51,"l":6.33,"c":6.4,"v":30800},{"d":"2015-05-27","o":6.31,"h":6.53,"l":6.31,"c":6.48,"v":29700},{"d":"2015-05-28","o":6.45,"h":6.5,"l":6.25,"c":6.42,"v":24400},{"d":"2015-05-29","o":6.46,"h":6.62,"l":6.29,"c":6.56,"v":59600},{"d":"2015-06-01","o":6.55,"h":6.59,"l":6.46,"c":6.55,"v":48600},{"d":"2015-06-02","o":6.6,"h":6.95,"l":6.56,"c":6.95,"v":62200},{"d":"2015-06-03","o":7,"h":7.08,"l":6.76,"c":6.95,"v":75900},{"d":"2015-06-04","o":6.87,"h":7.06,"l":6.83,"c":6.89,"v":44700},{"d":"2015-06-05","o":6.91,"h":7.01,"l":6.73,"c":6.85,"v":15000},{"d":"2015-06-08","o":6.76,"h":6.77,"l":6.45,"c":6.73,"v":32800},{"d":"2015-06-09","o":6.72,"h":6.89,"l":6.71,"c":6.87,"v":15500},{"d":"2015-06-10","o":6.94,"h":6.94,"l":6.74,"c":6.77,"v":18900},{"d":"2015-06-11","o":6.78,"h":7,"l":6.77,"c":6.98,"v":79900},{"d":"2015-06-12","o":6.81,"h":7.13,"l":6.8,"c":6.84,"v":36400},{"d":"2015-06-15","o":6.84,"h":6.95,"l":6.62,"c":6.7,"v":111800},{"d":"2015-06-16","o":6.57,"h":6.7,"l":6.39,"c":6.5,"v":135500},{"d":"2015-06-17","o":6.41,"h":6.52,"l":6.25,"c":6.29,"v":127300},{"d":"2015-06-18","o":6.29,"h":6.38,"l":6.25,"c":6.27,"v":49100},{"d":"2015-06-19","o":6.27,"h":6.33,"l":6.2,"c":6.2,"v":38500},{"d":"2015-06-22","o":6.27,"h":6.27,"l":6.05,"c":6.18,"v":40300},{"d":"2015-06-23","o":6.12,"h":6.28,"l":6.12,"c":6.28,"v":12000},{"d":"2015-06-24","o":6.26,"h":6.34,"l":6.17,"c":6.22,"v":38900},{"d":"2015-06-25","o":6.15,"h":6.21,"l":6.09,"c":6.12,"v":7100},{"d":"2015-06-26","o":6.17,"h":6.17,"l":5.99,"c":6.11,"v":15500},{"d":"2015-06-29","o":6.05,"h":6.07,"l":5.92,"c":6,"v":17300},{"d":"2015-06-30","o":5.97,"h":6.1,"l":5.87,"c":6.1,"v":109900},{"d":"2015-07-01","o":6.03,"h":6.07,"l":5.85,"c":5.85,"v":59900},{"d":"2015-07-02","o":5.85,"h":5.98,"l":5.78,"c":5.78,"v":47200},{"d":"2015-07-06","o":5.78,"h":5.78,"l":5.65,"c":5.66,"v":65100},{"d":"2015-07-07","o":5.66,"h":5.7,"l":5.6,"c":5.6,"v":70700},{"d":"2015-07-08","o":5.65,"h":5.65,"l":5.51,"c":5.55,"v":46500},{"d":"2015-07-09","o":5.58,"h":5.67,"l":5.5,"c":5.54,"v":36100},{"d":"2015-07-10","o":5.62,"h":6.52,"l":5.62,"c":5.65,"v":87000},{"d":"2015-07-13","o":5.85,"h":5.85,"l":5.65,"c":5.71,"v":19400},{"d":"2015-07-14","o":5.75,"h":5.84,"l":5.71,"c":5.72,"v":9900},{"d":"2015-07-15","o":5.74,"h":5.74,"l":5.6,"c":5.61,"v":10700},{"d":"2015-07-16","o":5.64,"h":5.66,"l":5.6,"c":5.62,"v":14600},{"d":"2015-07-17","o":5.63,"h":5.83,"l":5.5,"c":5.59,"v":23800},{"d":"2015-07-20","o":5.56,"h":5.59,"l":5.3,"c":5.31,"v":127200},{"d":"2015-07-21","o":5.33,"h":5.45,"l":5.3,"c":5.34,"v":60200},{"d":"2015-07-22","o":5.35,"h":5.4,"l":5.32,"c":5.33,"v":12200},{"d":"2015-07-23","o":5.31,"h":5.36,"l":5.3,"c":5.31,"v":40100},{"d":"2015-07-24","o":5.33,"h":5.38,"l":5.3,"c":5.3,"v":5200},{"d":"2015-07-27","o":5.31,"h":5.32,"l":5.2,"c":5.21,"v":56800},{"d":"2015-07-28","o":5.24,"h":5.28,"l":5.2,"c":5.21,"v":11600},{"d":"2015-07-29","o":5.25,"h":5.31,"l":5.21,"c":5.3,"v":3600},{"d":"2015-07-30","o":5.31,"h":5.37,"l":5.3,"c":5.32,"v":5400},{"d":"2015-07-31","o":5.43,"h":5.71,"l":5.43,"c":5.59,"v":16400},{"d":"2015-08-03","o":5.54,"h":5.82,"l":5.33,"c":5.37,"v":18600},{"d":"2015-08-04","o":5,"h":5.11,"l":3.9,"c":3.96,"v":1029000},{"d":"2015-08-05","o":3.9,"h":4.05,"l":3.9,"c":4.01,"v":162800},{"d":"2015-08-06","o":3.99,"h":3.99,"l":3.85,"c":3.9,"v":297600},{"d":"2015-08-07","o":3.91,"h":4.09,"l":3.91,"c":4.09,"v":44100},{"d":"2015-08-10","o":3.98,"h":4.15,"l":3.94,"c":4.15,"v":32000},{"d":"2015-08-11","o":4.08,"h":4.13,"l":4.03,"c":4.13,"v":12600},{"d":"2015-08-12","o":4.17,"h":4.49,"l":4,"c":4.03,"v":141300},{"d":"2015-08-13","o":4.03,"h":4.07,"l":3.99,"c":4.07,"v":22400},{"d":"2015-08-14","o":4.06,"h":4.06,"l":4,"c":4,"v":20400},{"d":"2015-08-17","o":4.12,"h":4.22,"l":4,"c":4,"v":6300},{"d":"2015-08-18","o":4.09,"h":4.1,"l":3.99,"c":4.01,"v":9400},{"d":"2015-08-19","o":4.04,"h":4.04,"l":3.9,"c":3.94,"v":28600},{"d":"2015-08-20","o":3.94,"h":3.94,"l":3.81,"c":3.83,"v":30200},{"d":"2015-08-21","o":3.8,"h":3.87,"l":3.8,"c":3.85,"v":14200},{"d":"2015-08-24","o":3.77,"h":3.9,"l":3.69,"c":3.69,"v":37000},{"d":"2015-08-25","o":3.9,"h":3.91,"l":3.8,"c":3.86,"v":20100},{"d":"2015-08-26","o":3.86,"h":3.86,"l":3.7,"c":3.77,"v":102900},{"d":"2015-08-27","o":3.85,"h":3.85,"l":3.7,"c":3.8,"v":15900},{"d":"2015-08-28","o":3.74,"h":3.92,"l":3.73,"c":3.91,"v":11900},{"d":"2015-08-31","o":3.91,"h":3.91,"l":3.75,"c":3.75,"v":19400},{"d":"2015-09-01","o":3.7,"h":3.81,"l":3.7,"c":3.8,"v":10800},{"d":"2015-09-02","o":3.77,"h":3.8,"l":3.6,"c":3.69,"v":128100},{"d":"2015-09-03","o":3.82,"h":3.88,"l":3.66,"c":3.84,"v":7800},{"d":"2015-09-04","o":3.8,"h":3.88,"l":3.74,"c":3.86,"v":42900},{"d":"2015-09-08","o":3.89,"h":3.89,"l":3.73,"c":3.8,"v":19200},{"d":"2015-09-09","o":3.73,"h":3.78,"l":3.72,"c":3.78,"v":5700},{"d":"2015-09-10","o":3.77,"h":3.88,"l":3.77,"c":3.81,"v":114200},{"d":"2015-09-11","o":3.77,"h":3.77,"l":3.6,"c":3.75,"v":100000},{"d":"2015-09-14","o":3.71,"h":3.72,"l":3.69,"c":3.72,"v":1600},{"d":"2015-09-15","o":3.82,"h":3.82,"l":3.66,"c":3.69,"v":9200},{"d":"2015-09-16","o":3.67,"h":3.77,"l":3.62,"c":3.75,"v":7200},{"d":"2015-09-17","o":3.9,"h":3.9,"l":3.65,"c":3.84,"v":73800},{"d":"2015-09-18","o":3.78,"h":4.12,"l":3.6,"c":3.74,"v":206200},{"d":"2015-09-21","o":3.74,"h":3.76,"l":3.59,"c":3.6,"v":74200},{"d":"2015-09-22","o":3.6,"h":3.61,"l":3.4,"c":3.43,"v":63200},{"d":"2015-09-23","o":3.4,"h":3.5,"l":3.4,"c":3.47,"v":27700},{"d":"2015-09-24","o":3.47,"h":3.48,"l":3.4,"c":3.4,"v":63600},{"d":"2015-09-25","o":3.46,"h":3.49,"l":3.4,"c":3.4,"v":53900},{"d":"2015-09-28","o":3.4,"h":3.43,"l":3.07,"c":3.1,"v":174900},{"d":"2015-09-29","o":3.13,"h":3.29,"l":3.1,"c":3.15,"v":28700},{"d":"2015-09-30","o":3.15,"h":3.21,"l":3.14,"c":3.21,"v":11700},{"d":"2015-10-01","o":3.21,"h":3.21,"l":3.01,"c":3.07,"v":23100},{"d":"2015-10-02","o":3.08,"h":3.37,"l":3.08,"c":3.37,"v":94600},{"d":"2015-10-05","o":3.37,"h":3.48,"l":3.37,"c":3.38,"v":54400},{"d":"2015-10-06","o":3.58,"h":3.59,"l":3.3,"c":3.51,"v":24200},{"d":"2015-10-07","o":3.49,"h":3.65,"l":3.41,"c":3.65,"v":33100},{"d":"2015-10-08","o":3.52,"h":3.7,"l":3.52,"c":3.61,"v":8000},{"d":"2015-10-09","o":3.61,"h":3.7,"l":3.4,"c":3.62,"v":33100},{"d":"2015-10-12","o":3.66,"h":3.67,"l":3.36,"c":3.59,"v":31900},{"d":"2015-10-13","o":3.57,"h":3.57,"l":3.4,"c":3.4,"v":61200},{"d":"2015-10-14","o":3.39,"h":3.39,"l":3.21,"c":3.22,"v":17700},{"d":"2015-10-15","o":3.2,"h":3.35,"l":3.2,"c":3.35,"v":22800},{"d":"2015-10-16","o":3.35,"h":3.35,"l":3.21,"c":3.21,"v":13500},{"d":"2015-10-19","o":3.33,"h":3.37,"l":3.2,"c":3.22,"v":39100},{"d":"2015-10-20","o":3.27,"h":3.55,"l":3.25,"c":3.37,"v":310800},{"d":"2015-10-21","o":3.34,"h":3.58,"l":3.34,"c":3.52,"v":19700},{"d":"2015-10-22","o":3.49,"h":3.68,"l":3.34,"c":3.37,"v":10100},{"d":"2015-10-23","o":3.51,"h":3.71,"l":3.39,"c":3.71,"v":20900},{"d":"2015-10-26","o":3.75,"h":3.75,"l":3.62,"c":3.66,"v":9700},{"d":"2015-10-27","o":3.64,"h":3.64,"l":3.52,"c":3.56,"v":3800},{"d":"2015-10-28","o":3.58,"h":3.6,"l":3.51,"c":3.54,"v":26800},{"d":"2015-10-29","o":3.56,"h":3.67,"l":3.44,"c":3.49,"v":22200},{"d":"2015-10-30","o":3.57,"h":3.57,"l":3.42,"c":3.52,"v":13900},{"d":"2015-11-02","o":3.48,"h":3.65,"l":3.44,"c":3.6,"v":15600},{"d":"2015-11-03","o":3.64,"h":3.73,"l":3.62,"c":3.72,"v":14800},{"d":"2015-11-04","o":3.77,"h":3.8,"l":3.72,"c":3.75,"v":3800},{"d":"2015-11-05","o":4.03,"h":4.48,"l":3.85,"c":3.9,"v":136200},{"d":"2015-11-06","o":3.87,"h":3.94,"l":3.66,"c":3.91,"v":95300},{"d":"2015-11-09","o":4,"h":4.1,"l":3.96,"c":4.1,"v":33600},{"d":"2015-11-10","o":4.09,"h":4.09,"l":4.01,"c":4.05,"v":9600},{"d":"2015-11-11","o":4.01,"h":4.01,"l":3.83,"c":3.91,"v":11000},{"d":"2015-11-12","o":3.92,"h":3.93,"l":3.92,"c":3.93,"v":300},{"d":"2015-11-13","o":3.89,"h":3.93,"l":3.75,"c":3.83,"v":16400},{"d":"2015-11-16","o":3.84,"h":4.03,"l":3.8,"c":3.89,"v":16500},{"d":"2015-11-17","o":3.82,"h":3.98,"l":3.82,"c":3.88,"v":148800},{"d":"2015-11-18","o":3.98,"h":3.98,"l":3.72,"c":3.82,"v":187800},{"d":"2015-11-19","o":3.8,"h":3.81,"l":3.72,"c":3.75,"v":67800},{"d":"2015-11-20","o":3.77,"h":3.82,"l":3.73,"c":3.79,"v":34800},{"d":"2015-11-23","o":3.8,"h":3.85,"l":3.79,"c":3.8,"v":7700},{"d":"2015-11-24","o":3.9,"h":3.9,"l":3.79,"c":3.83,"v":6900},{"d":"2015-11-25","o":3.83,"h":3.83,"l":3.72,"c":3.72,"v":73400},{"d":"2015-11-27","o":3.73,"h":3.73,"l":3.7,"c":3.73,"v":12700},{"d":"2015-11-30","o":3.79,"h":3.88,"l":3.74,"c":3.77,"v":76400},{"d":"2015-12-01","o":3.8,"h":3.88,"l":3.77,"c":3.83,"v":44000},{"d":"2015-12-02","o":3.87,"h":3.94,"l":3.81,"c":3.83,"v":20200},{"d":"2015-12-03","o":3.87,"h":4.05,"l":3.87,"c":4,"v":29800},{"d":"2015-12-04","o":3.97,"h":4.05,"l":3.95,"c":3.95,"v":17500},{"d":"2015-12-07","o":3.95,"h":4.48,"l":3.95,"c":4.04,"v":38500},{"d":"2015-12-08","o":4.09,"h":4.13,"l":4.03,"c":4.05,"v":24900},{"d":"2015-12-09","o":4.01,"h":4.15,"l":3.98,"c":3.99,"v":23000},{"d":"2015-12-10","o":3.96,"h":4.11,"l":3.96,"c":4.05,"v":7400},{"d":"2015-12-11","o":4,"h":4.01,"l":3.85,"c":3.85,"v":65500},{"d":"2015-12-14","o":3.85,"h":3.85,"l":3.77,"c":3.79,"v":17400},{"d":"2015-12-15","o":3.88,"h":3.91,"l":3.76,"c":3.77,"v":12100},{"d":"2015-12-16","o":3.73,"h":3.89,"l":3.73,"c":3.78,"v":41900},{"d":"2015-12-17","o":3.75,"h":3.9,"l":3.75,"c":3.75,"v":13900},{"d":"2015-12-18","o":3.8,"h":4.03,"l":3.75,"c":3.85,"v":60700},{"d":"2015-12-21","o":4.06,"h":4.06,"l":3.95,"c":3.98,"v":80400},{"d":"2015-12-22","o":4,"h":4.18,"l":3.94,"c":4.18,"v":122600},{"d":"2015-12-23","o":4.19,"h":4.49,"l":4.18,"c":4.43,"v":49500},{"d":"2015-12-24","o":4.48,"h":4.7,"l":4.48,"c":4.51,"v":4500},{"d":"2015-12-28","o":4.53,"h":4.6,"l":4.38,"c":4.54,"v":29800},{"d":"2015-12-29","o":4.55,"h":4.6,"l":4.34,"c":4.56,"v":12700},{"d":"2015-12-30","o":4.57,"h":4.6,"l":4.49,"c":4.55,"v":25700},{"d":"2015-12-31","o":4.57,"h":4.64,"l":4.33,"c":4.6,"v":24500},{"d":"2016-01-04","o":4.5,"h":4.55,"l":4.38,"c":4.38,"v":17400},{"d":"2016-01-05","o":4.38,"h":4.57,"l":4.32,"c":4.46,"v":10800},{"d":"2016-01-06","o":4.37,"h":4.53,"l":4.31,"c":4.34,"v":13300},{"d":"2016-01-07","o":4.47,"h":4.56,"l":4.13,"c":4.13,"v":23700},{"d":"2016-01-08","o":4.1,"h":4.75,"l":4.09,"c":4.36,"v":47000},{"d":"2016-01-11","o":4.44,"h":4.51,"l":4.25,"c":4.41,"v":33800},{"d":"2016-01-12","o":4.47,"h":4.5,"l":4.32,"c":4.35,"v":4100},{"d":"2016-01-13","o":4.29,"h":4.38,"l":4.2,"c":4.22,"v":20400},{"d":"2016-01-14","o":4.2,"h":4.8,"l":4.2,"c":4.5,"v":55600},{"d":"2016-01-15","o":4.38,"h":4.49,"l":3.98,"c":4.2,"v":36900},{"d":"2016-01-19","o":4.25,"h":4.28,"l":3.95,"c":4.07,"v":28000},{"d":"2016-01-20","o":4.01,"h":4.04,"l":3.91,"c":3.97,"v":6900},{"d":"2016-01-21","o":4.05,"h":4.08,"l":3.97,"c":3.97,"v":9300},{"d":"2016-01-22","o":4.07,"h":4.07,"l":3.89,"c":4,"v":8900},{"d":"2016-01-25","o":3.99,"h":4.13,"l":3.9,"c":4.09,"v":14700},{"d":"2016-01-26","o":4.19,"h":4.19,"l":4.03,"c":4.12,"v":6900},{"d":"2016-01-27","o":4.27,"h":4.27,"l":4.08,"c":4.2,"v":6800},{"d":"2016-01-28","o":4.03,"h":4.29,"l":3.75,"c":4,"v":76300},{"d":"2016-01-29","o":4.24,"h":4.24,"l":3.77,"c":4.01,"v":35800},{"d":"2016-02-01","o":3.97,"h":4.1,"l":3.86,"c":4.09,"v":30000},{"d":"2016-02-02","o":3.88,"h":4.09,"l":3.88,"c":3.96,"v":4500},{"d":"2016-02-03","o":3.84,"h":4.16,"l":3.75,"c":3.88,"v":18000},{"d":"2016-02-04","o":3.87,"h":3.99,"l":3.87,"c":3.99,"v":3700},{"d":"2016-02-05","o":3.99,"h":3.99,"l":3.94,"c":3.97,"v":1200},{"d":"2016-02-08","o":3.92,"h":3.93,"l":3.89,"c":3.93,"v":6500},{"d":"2016-02-09","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":100},{"d":"2016-02-10","o":3.77,"h":3.87,"l":3.77,"c":3.82,"v":8000},{"d":"2016-02-11","o":4.01,"h":4.01,"l":3.78,"c":3.8,"v":1400},{"d":"2016-02-12","o":3.76,"h":3.88,"l":3.76,"c":3.85,"v":9000},{"d":"2016-02-16","o":3.96,"h":4.02,"l":3.95,"c":4.01,"v":11100},{"d":"2016-02-17","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":4200},{"d":"2016-02-18","o":3.9,"h":3.98,"l":3.9,"c":3.9,"v":2100},{"d":"2016-02-19","o":4.02,"h":4.02,"l":3.93,"c":3.93,"v":1900},{"d":"2016-02-22","o":3.97,"h":4.04,"l":3.96,"c":4.02,"v":56500},{"d":"2016-02-23","o":4,"h":4.09,"l":4,"c":4.09,"v":114400},{"d":"2016-02-24","o":4.14,"h":4.41,"l":4.14,"c":4.38,"v":20800},{"d":"2016-02-25","o":4.32,"h":4.51,"l":4.3,"c":4.39,"v":5100},{"d":"2016-02-26","o":4.05,"h":4.24,"l":4.02,"c":4.23,"v":5100},{"d":"2016-02-29","o":4.38,"h":4.49,"l":4.29,"c":4.34,"v":13000},{"d":"2016-03-01","o":4.04,"h":4.32,"l":4.01,"c":4.2,"v":10500},{"d":"2016-03-02","o":4.27,"h":4.59,"l":4.05,"c":4.16,"v":44900},{"d":"2016-03-03","o":4.01,"h":4.13,"l":3.92,"c":4.06,"v":67000},{"d":"2016-03-04","o":4.09,"h":4.22,"l":4.09,"c":4.19,"v":61100},{"d":"2016-03-07","o":4.29,"h":4.51,"l":4.12,"c":4.36,"v":41500},{"d":"2016-03-08","o":4.38,"h":4.48,"l":4.25,"c":4.39,"v":112600},{"d":"2016-03-09","o":4.4,"h":4.7,"l":4.4,"c":4.7,"v":19300},{"d":"2016-03-10","o":4.67,"h":4.72,"l":4.6,"c":4.66,"v":8200},{"d":"2016-03-11","o":4.65,"h":4.66,"l":4.48,"c":4.65,"v":5500},{"d":"2016-03-14","o":4.6,"h":4.77,"l":4.59,"c":4.72,"v":16500},{"d":"2016-03-15","o":4.65,"h":4.78,"l":4.41,"c":4.65,"v":8400},{"d":"2016-03-16","o":4.7,"h":4.73,"l":4.5,"c":4.69,"v":11900},{"d":"2016-03-17","o":4.68,"h":4.76,"l":4.52,"c":4.69,"v":7000},{"d":"2016-03-18","o":4.7,"h":4.76,"l":4.58,"c":4.6,"v":8200},{"d":"2016-03-21","o":4.59,"h":4.65,"l":4.55,"c":4.59,"v":5100},{"d":"2016-03-22","o":4.58,"h":4.6,"l":4.5,"c":4.59,"v":10800},{"d":"2016-03-23","o":4.53,"h":4.53,"l":4.23,"c":4.34,"v":8400},{"d":"2016-03-24","o":4.36,"h":4.54,"l":4.36,"c":4.37,"v":700},{"d":"2016-03-28","o":4.45,"h":4.45,"l":4.39,"c":4.43,"v":4500},{"d":"2016-03-29","o":4.5,"h":4.5,"l":4.42,"c":4.46,"v":5700},{"d":"2016-03-30","o":4.5,"h":4.53,"l":4.42,"c":4.42,"v":5500},{"d":"2016-03-31","o":4.5,"h":4.54,"l":4.34,"c":4.34,"v":111000},{"d":"2016-04-01","o":4.36,"h":4.64,"l":4.36,"c":4.56,"v":14000},{"d":"2016-04-04","o":4.63,"h":4.66,"l":4.62,"c":4.65,"v":5700},{"d":"2016-04-05","o":4.65,"h":4.65,"l":4.59,"c":4.63,"v":4600},{"d":"2016-04-06","o":4.65,"h":4.72,"l":4.62,"c":4.7,"v":41000},{"d":"2016-04-07","o":4.72,"h":4.9,"l":4.19,"c":4.9,"v":15200},{"d":"2016-04-08","o":4.88,"h":5.12,"l":4.88,"c":5.11,"v":10100},{"d":"2016-04-11","o":5.13,"h":5.13,"l":4.84,"c":4.94,"v":10200},{"d":"2016-04-12","o":4.96,"h":5.04,"l":4.84,"c":4.94,"v":5100},{"d":"2016-04-13","o":5,"h":5.11,"l":5,"c":5.07,"v":1600},{"d":"2016-04-14","o":5.1,"h":5.1,"l":4.83,"c":5.06,"v":13500},{"d":"2016-04-15","o":5.06,"h":5.17,"l":5.06,"c":5.11,"v":16200},{"d":"2016-04-18","o":5.05,"h":5.28,"l":5.05,"c":5.15,"v":23100},{"d":"2016-04-19","o":5.15,"h":5.16,"l":5,"c":5.11,"v":14300},{"d":"2016-04-20","o":5.05,"h":5.22,"l":5.05,"c":5.15,"v":4600},{"d":"2016-04-21","o":5.09,"h":5.22,"l":4.92,"c":5.22,"v":7800},{"d":"2016-04-22","o":5,"h":5.21,"l":5,"c":5.11,"v":3000},{"d":"2016-04-25","o":5.12,"h":5.14,"l":5.04,"c":5.12,"v":4800},{"d":"2016-04-26","o":5.18,"h":5.24,"l":5.13,"c":5.18,"v":19400},{"d":"2016-04-27","o":5.2,"h":5.28,"l":5.11,"c":5.25,"v":19400},{"d":"2016-04-28","o":5.22,"h":5.24,"l":5.13,"c":5.22,"v":3500},{"d":"2016-04-29","o":5.19,"h":5.27,"l":5.18,"c":5.18,"v":6200},{"d":"2016-05-02","o":5.1,"h":5.25,"l":5.1,"c":5.16,"v":18900},{"d":"2016-05-03","o":5.19,"h":5.24,"l":5.07,"c":5.14,"v":8100},{"d":"2016-05-04","o":5.13,"h":5.27,"l":5.07,"c":5.24,"v":30100},{"d":"2016-05-05","o":5.14,"h":5.23,"l":5,"c":5.16,"v":10100},{"d":"2016-05-06","o":4.97,"h":5.35,"l":4.97,"c":5.26,"v":45500},{"d":"2016-05-09","o":5.34,"h":5.35,"l":5.24,"c":5.25,"v":5600},{"d":"2016-05-10","o":5.25,"h":5.26,"l":5.03,"c":5.03,"v":20600},{"d":"2016-05-11","o":5.1,"h":5.18,"l":5.02,"c":5.06,"v":23400},{"d":"2016-05-12","o":5.38,"h":5.39,"l":5.06,"c":5.09,"v":21800},{"d":"2016-05-13","o":5.04,"h":5.04,"l":4.89,"c":5.03,"v":7500},{"d":"2016-05-16","o":5.01,"h":5.1,"l":4.98,"c":5.03,"v":13300},{"d":"2016-05-17","o":5.12,"h":5.12,"l":5.03,"c":5.04,"v":7400},{"d":"2016-05-18","o":5.01,"h":5.1,"l":4.93,"c":5.05,"v":6300},{"d":"2016-05-19","o":5.08,"h":5.15,"l":5.05,"c":5.14,"v":2200},{"d":"2016-05-20","o":5.14,"h":5.15,"l":4.94,"c":5.04,"v":13300},{"d":"2016-05-23","o":5.14,"h":5.22,"l":4.99,"c":5.01,"v":23400},{"d":"2016-05-24","o":5.03,"h":5.19,"l":4.95,"c":5.19,"v":9900},{"d":"2016-05-25","o":5.14,"h":5.2,"l":5.05,"c":5.09,"v":15100},{"d":"2016-05-26","o":5.1,"h":5.11,"l":4.96,"c":5.07,"v":15200},{"d":"2016-05-27","o":5.16,"h":5.16,"l":4.93,"c":4.99,"v":9800},{"d":"2016-05-31","o":4.99,"h":4.99,"l":4.93,"c":4.99,"v":14800},{"d":"2016-06-01","o":4.92,"h":5.03,"l":4.92,"c":4.96,"v":6200},{"d":"2016-06-02","o":5.03,"h":5.04,"l":4.93,"c":4.93,"v":6100},{"d":"2016-06-03","o":4.96,"h":4.99,"l":4.95,"c":4.99,"v":16500},{"d":"2016-06-06","o":4.99,"h":5.05,"l":4.99,"c":5.04,"v":21200},{"d":"2016-06-07","o":5,"h":5.19,"l":5,"c":5.08,"v":7900},{"d":"2016-06-08","o":5.03,"h":5.13,"l":5.01,"c":5.08,"v":11700},{"d":"2016-06-09","o":5.09,"h":5.09,"l":5,"c":5.04,"v":7900},{"d":"2016-06-10","o":5.03,"h":5.04,"l":5,"c":5.04,"v":24000},{"d":"2016-06-13","o":5.04,"h":5.04,"l":4.95,"c":4.96,"v":9100},{"d":"2016-06-14","o":5.02,"h":5.02,"l":4.92,"c":4.95,"v":10500},{"d":"2016-06-15","o":4.95,"h":5.18,"l":4.9,"c":4.95,"v":8000},{"d":"2016-06-16","o":4.97,"h":5,"l":4.97,"c":4.98,"v":2000},{"d":"2016-06-17","o":4.93,"h":5,"l":4.85,"c":4.9,"v":13100},{"d":"2016-06-20","o":4.89,"h":5.01,"l":4.89,"c":4.94,"v":7200},{"d":"2016-06-21","o":4.99,"h":5.01,"l":4.91,"c":4.92,"v":24500},{"d":"2016-06-22","o":4.9,"h":4.94,"l":4.75,"c":4.75,"v":5100},{"d":"2016-06-23","o":4.86,"h":4.91,"l":4.76,"c":4.76,"v":5800},{"d":"2016-06-24","o":4.62,"h":4.86,"l":4.62,"c":4.79,"v":7200},{"d":"2016-06-27","o":4.78,"h":4.8,"l":4.71,"c":4.75,"v":1400},{"d":"2016-06-28","o":4.75,"h":4.85,"l":4.75,"c":4.85,"v":3500},{"d":"2016-06-29","o":4.81,"h":4.92,"l":4.81,"c":4.88,"v":5000},{"d":"2016-06-30","o":4.89,"h":4.91,"l":4.81,"c":4.81,"v":4300},{"d":"2016-07-01","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":0},{"d":"2016-07-05","o":5.1,"h":5.1,"l":4.76,"c":4.86,"v":15500},{"d":"2016-07-06","o":4.78,"h":4.93,"l":4.76,"c":4.89,"v":7000},{"d":"2016-07-07","o":4.79,"h":4.89,"l":4.77,"c":4.85,"v":3200},{"d":"2016-07-08","o":4.94,"h":5.03,"l":4.87,"c":5.03,"v":17400},{"d":"2016-07-11","o":5.17,"h":5.17,"l":4.88,"c":4.9,"v":5500},{"d":"2016-07-12","o":5.17,"h":5.17,"l":5.15,"c":5.15,"v":4100},{"d":"2016-07-13","o":5.11,"h":5.11,"l":4.96,"c":5,"v":6100},{"d":"2016-07-14","o":5.04,"h":5.04,"l":4.88,"c":4.94,"v":10000},{"d":"2016-07-15","o":4.99,"h":5,"l":4.91,"c":4.95,"v":4800},{"d":"2016-07-18","o":4.85,"h":4.93,"l":4.85,"c":4.93,"v":500},{"d":"2016-07-19","o":4.94,"h":4.94,"l":4.84,"c":4.84,"v":500},{"d":"2016-07-20","o":4.88,"h":4.93,"l":4.88,"c":4.93,"v":900},{"d":"2016-07-21","o":4.81,"h":4.94,"l":4.79,"c":4.94,"v":1600},{"d":"2016-07-22","o":4.95,"h":4.95,"l":4.85,"c":4.95,"v":7700},{"d":"2016-07-25","o":4.95,"h":5.01,"l":4.9,"c":4.95,"v":20400},{"d":"2016-07-26","o":4.8,"h":4.88,"l":4.8,"c":4.87,"v":3200},{"d":"2016-07-27","o":4.84,"h":4.89,"l":4.81,"c":4.83,"v":2600},{"d":"2016-07-28","o":4.9,"h":5,"l":4.9,"c":4.92,"v":12400},{"d":"2016-07-29","o":4.94,"h":5.02,"l":4.91,"c":5.01,"v":16500},{"d":"2016-08-01","o":4.98,"h":5.01,"l":4.98,"c":4.99,"v":1700},{"d":"2016-08-02","o":4.95,"h":4.95,"l":4.88,"c":4.91,"v":13500},{"d":"2016-08-03","o":5.02,"h":5.22,"l":5,"c":5.04,"v":14600},{"d":"2016-08-04","o":5.05,"h":5.22,"l":4.94,"c":5.21,"v":7100},{"d":"2016-08-05","o":4.69,"h":5.21,"l":4.26,"c":5.21,"v":73400},{"d":"2016-08-08","o":5.11,"h":5.4,"l":5.11,"c":5.26,"v":17700},{"d":"2016-08-09","o":5.25,"h":5.43,"l":5.15,"c":5.38,"v":6800},{"d":"2016-08-10","o":5.38,"h":5.38,"l":5.25,"c":5.35,"v":24500},{"d":"2016-08-11","o":5.3,"h":5.36,"l":5.18,"c":5.18,"v":14100},{"d":"2016-08-12","o":5.18,"h":5.2,"l":5.08,"c":5.12,"v":15400},{"d":"2016-08-15","o":5.04,"h":5.08,"l":4.89,"c":5.01,"v":15900},{"d":"2016-08-16","o":5,"h":5,"l":4.77,"c":4.79,"v":50800},{"d":"2016-08-17","o":4.83,"h":4.83,"l":4.68,"c":4.73,"v":78600},{"d":"2016-08-18","o":4.71,"h":4.99,"l":4.71,"c":4.97,"v":21300},{"d":"2016-08-19","o":4.79,"h":5,"l":4.79,"c":4.98,"v":8700},{"d":"2016-08-22","o":5.01,"h":5.01,"l":4.92,"c":4.96,"v":24600},{"d":"2016-08-23","o":4.99,"h":5.07,"l":4.82,"c":5.02,"v":59800},{"d":"2016-08-24","o":5.06,"h":5.06,"l":4.95,"c":5.02,"v":31100},{"d":"2016-08-25","o":5.01,"h":5.2,"l":4.98,"c":5.15,"v":21100},{"d":"2016-08-26","o":5.12,"h":5.16,"l":5.01,"c":5.1,"v":23900},{"d":"2016-08-29","o":5.15,"h":5.15,"l":4.88,"c":5.09,"v":34000},{"d":"2016-08-30","o":5.1,"h":5.19,"l":5.1,"c":5.13,"v":6800},{"d":"2016-08-31","o":5.13,"h":5.27,"l":5.13,"c":5.23,"v":9400},{"d":"2016-09-01","o":5.21,"h":5.3,"l":5.11,"c":5.26,"v":26800},{"d":"2016-09-02","o":5.25,"h":5.28,"l":5.12,"c":5.2,"v":14400},{"d":"2016-09-06","o":5.19,"h":5.19,"l":5.04,"c":5.07,"v":19700},{"d":"2016-09-07","o":5.07,"h":5.19,"l":4.99,"c":4.99,"v":26600},{"d":"2016-09-08","o":5.05,"h":5.07,"l":4.96,"c":4.98,"v":7000},{"d":"2016-09-09","o":4.96,"h":4.99,"l":4.92,"c":4.96,"v":18400},{"d":"2016-09-12","o":4.91,"h":5.05,"l":4.91,"c":5.02,"v":26000},{"d":"2016-09-13","o":5,"h":5.06,"l":4.89,"c":4.89,"v":14500},{"d":"2016-09-14","o":4.87,"h":5,"l":4.86,"c":5,"v":22100},{"d":"2016-09-15","o":4.93,"h":5.02,"l":4.92,"c":4.98,"v":24200},{"d":"2016-09-16","o":4.95,"h":5.02,"l":4.94,"c":5,"v":4600},{"d":"2016-09-19","o":4.98,"h":5,"l":4.91,"c":4.94,"v":19500},{"d":"2016-09-20","o":4.95,"h":5.02,"l":4.87,"c":5.02,"v":42300},{"d":"2016-09-21","o":4.99,"h":5.05,"l":4.97,"c":5.01,"v":52200},{"d":"2016-09-22","o":5.01,"h":5.06,"l":5.01,"c":5.02,"v":11600},{"d":"2016-09-23","o":5.05,"h":5.1,"l":5.02,"c":5.03,"v":7500},{"d":"2016-09-26","o":5.04,"h":5.04,"l":4.8,"c":4.93,"v":62800},{"d":"2016-09-27","o":5.05,"h":5.05,"l":4.84,"c":4.97,"v":3400},{"d":"2016-09-28","o":5.04,"h":5.08,"l":4.99,"c":5.05,"v":7500},{"d":"2016-09-29","o":4.85,"h":4.97,"l":4.81,"c":4.91,"v":15100},{"d":"2016-09-30","o":4.95,"h":4.99,"l":4.9,"c":4.94,"v":8400},{"d":"2016-10-03","o":4.9,"h":4.96,"l":4.9,"c":4.96,"v":13600},{"d":"2016-10-04","o":4.96,"h":5.07,"l":4.92,"c":5.05,"v":25600},{"d":"2016-10-05","o":5.18,"h":5.18,"l":5.15,"c":5.16,"v":2400},{"d":"2016-10-06","o":5.11,"h":5.18,"l":5.06,"c":5.18,"v":1000},{"d":"2016-10-07","o":5.15,"h":5.19,"l":5.08,"c":5.18,"v":55000},{"d":"2016-10-10","o":5.16,"h":5.17,"l":5.16,"c":5.17,"v":700},{"d":"2016-10-11","o":5.17,"h":5.17,"l":5.11,"c":5.14,"v":5000},{"d":"2016-10-12","o":5.12,"h":5.2,"l":5.04,"c":5.19,"v":10900},{"d":"2016-10-13","o":5.1,"h":5.2,"l":5.1,"c":5.16,"v":3700},{"d":"2016-10-14","o":5.1,"h":5.21,"l":5.1,"c":5.19,"v":9000},{"d":"2016-10-17","o":5.14,"h":5.24,"l":4.99,"c":5.19,"v":14800},{"d":"2016-10-18","o":5.12,"h":5.22,"l":5.09,"c":5.16,"v":11300},{"d":"2016-10-19","o":5.19,"h":5.2,"l":5.15,"c":5.15,"v":4100},{"d":"2016-10-20","o":5.15,"h":5.25,"l":5.15,"c":5.25,"v":1200},{"d":"2016-10-21","o":5.15,"h":5.27,"l":5.05,"c":5.19,"v":14500},{"d":"2016-10-24","o":5.17,"h":5.25,"l":5.09,"c":5.25,"v":400},{"d":"2016-10-25","o":5.22,"h":5.28,"l":5.08,"c":5.21,"v":3000},{"d":"2016-10-26","o":5.24,"h":5.25,"l":5.2,"c":5.2,"v":3400},{"d":"2016-10-27","o":5.24,"h":5.24,"l":5.22,"c":5.23,"v":3900},{"d":"2016-10-28","o":5.21,"h":5.21,"l":5.08,"c":5.12,"v":4500},{"d":"2016-10-31","o":5.1,"h":5.1,"l":5.01,"c":5.09,"v":1100},{"d":"2016-11-01","o":5.09,"h":5.09,"l":5,"c":5.09,"v":18800},{"d":"2016-11-02","o":5.08,"h":5.08,"l":5,"c":5.05,"v":10500},{"d":"2016-11-03","o":5.08,"h":5.08,"l":5,"c":5.01,"v":12600},{"d":"2016-11-04","o":5.06,"h":5.11,"l":5.05,"c":5.06,"v":13900},{"d":"2016-11-07","o":5.02,"h":5.23,"l":4.97,"c":5.05,"v":26000},{"d":"2016-11-08","o":5.07,"h":5.22,"l":4.96,"c":4.96,"v":6900},{"d":"2016-11-09","o":5.06,"h":5.15,"l":5.01,"c":5.04,"v":8300},{"d":"2016-11-10","o":4.95,"h":4.98,"l":4.85,"c":4.93,"v":89600},{"d":"2016-11-11","o":4.95,"h":5.2,"l":4.87,"c":5.2,"v":9800},{"d":"2016-11-14","o":5.19,"h":5.19,"l":4.85,"c":4.95,"v":32200},{"d":"2016-11-15","o":5.01,"h":5.03,"l":4.82,"c":4.85,"v":38400},{"d":"2016-11-16","o":4.91,"h":4.94,"l":4.78,"c":4.86,"v":31500},{"d":"2016-11-17","o":4.87,"h":4.93,"l":4.85,"c":4.91,"v":40800},{"d":"2016-11-18","o":4.74,"h":4.88,"l":4.71,"c":4.84,"v":25300},{"d":"2016-11-21","o":4.81,"h":4.96,"l":4.81,"c":4.86,"v":23500},{"d":"2016-11-22","o":4.85,"h":4.89,"l":4.84,"c":4.84,"v":800},{"d":"2016-11-23","o":4.87,"h":4.88,"l":4.63,"c":4.85,"v":73700},{"d":"2016-11-25","o":4.87,"h":4.91,"l":4.81,"c":4.91,"v":900},{"d":"2016-11-28","o":4.85,"h":4.95,"l":4.85,"c":4.86,"v":24100},{"d":"2016-11-29","o":4.86,"h":4.95,"l":4.86,"c":4.95,"v":5800},{"d":"2016-11-30","o":4.92,"h":4.95,"l":4.77,"c":4.86,"v":8900},{"d":"2016-12-01","o":4.9,"h":4.95,"l":4.85,"c":4.93,"v":11900},{"d":"2016-12-02","o":4.86,"h":4.92,"l":4.85,"c":4.9,"v":21400},{"d":"2016-12-05","o":4.9,"h":4.97,"l":4.9,"c":4.97,"v":3300},{"d":"2016-12-06","o":4.9,"h":5.06,"l":4.9,"c":4.94,"v":10100},{"d":"2016-12-07","o":4.84,"h":4.92,"l":4.7,"c":4.7,"v":11600},{"d":"2016-12-08","o":4.7,"h":5.24,"l":4.7,"c":5.11,"v":32000},{"d":"2016-12-09","o":5.1,"h":5.3,"l":5.1,"c":5.28,"v":24700},{"d":"2016-12-12","o":5.16,"h":5.22,"l":5.1,"c":5.13,"v":13600},{"d":"2016-12-13","o":5.14,"h":5.29,"l":5.13,"c":5.19,"v":4000},{"d":"2016-12-14","o":5.12,"h":5.32,"l":4.96,"c":5.21,"v":19700},{"d":"2016-12-15","o":4.83,"h":5.21,"l":4.83,"c":5.17,"v":9200},{"d":"2016-12-16","o":5.15,"h":5.23,"l":5.14,"c":5.22,"v":19100},{"d":"2016-12-19","o":5.2,"h":5.32,"l":5.11,"c":5.31,"v":23200},{"d":"2016-12-20","o":5.32,"h":5.4,"l":5.26,"c":5.34,"v":40200},{"d":"2016-12-21","o":5.35,"h":5.59,"l":5.35,"c":5.38,"v":18300},{"d":"2016-12-22","o":5.38,"h":5.38,"l":5.19,"c":5.22,"v":32700},{"d":"2016-12-23","o":5.25,"h":5.4,"l":5.1,"c":5.38,"v":15400},{"d":"2016-12-27","o":5.41,"h":5.45,"l":5.25,"c":5.3,"v":10300},{"d":"2016-12-28","o":5.25,"h":5.31,"l":5.25,"c":5.27,"v":10100},{"d":"2016-12-29","o":5.3,"h":5.38,"l":5.19,"c":5.26,"v":19100},{"d":"2016-12-30","o":5.31,"h":5.52,"l":5.31,"c":5.42,"v":8500},{"d":"2017-01-03","o":5.37,"h":5.53,"l":5.26,"c":5.41,"v":56800},{"d":"2017-01-04","o":5.46,"h":6.17,"l":5.46,"c":5.98,"v":17200},{"d":"2017-01-05","o":5.98,"h":6.1,"l":5.88,"c":5.92,"v":14100},{"d":"2017-01-06","o":5.99,"h":6.1,"l":5.84,"c":5.93,"v":19000},{"d":"2017-01-09","o":5.72,"h":5.94,"l":5.62,"c":5.81,"v":19000},{"d":"2017-01-10","o":5.79,"h":5.79,"l":5.51,"c":5.58,"v":7400},{"d":"2017-01-11","o":5.44,"h":5.67,"l":5.44,"c":5.61,"v":8100},{"d":"2017-01-12","o":5.25,"h":5.97,"l":5.25,"c":5.97,"v":12400},{"d":"2017-01-13","o":5.78,"h":5.96,"l":5.6,"c":5.76,"v":10000},{"d":"2017-01-17","o":5.73,"h":5.8,"l":5.7,"c":5.75,"v":53800},{"d":"2017-01-18","o":5.75,"h":5.79,"l":5.71,"c":5.76,"v":8700},{"d":"2017-01-19","o":5.77,"h":5.9,"l":5.75,"c":5.76,"v":12700},{"d":"2017-01-20","o":5.8,"h":5.91,"l":5.5,"c":5.91,"v":5900},{"d":"2017-01-23","o":5.76,"h":5.99,"l":5.71,"c":5.98,"v":10900},{"d":"2017-01-24","o":5.86,"h":5.93,"l":5.86,"c":5.93,"v":1200},{"d":"2017-01-25","o":5.88,"h":5.99,"l":5.85,"c":5.88,"v":12700},{"d":"2017-01-26","o":5.88,"h":6.04,"l":5.88,"c":6.01,"v":11100},{"d":"2017-01-27","o":6.05,"h":6.24,"l":6,"c":6.24,"v":26300},{"d":"2017-01-30","o":6.21,"h":6.63,"l":6.1,"c":6.63,"v":36100},{"d":"2017-01-31","o":6.58,"h":6.59,"l":6.39,"c":6.46,"v":44800},{"d":"2017-02-01","o":6.41,"h":6.42,"l":6.1,"c":6.23,"v":26400},{"d":"2017-02-02","o":6.42,"h":6.42,"l":6.2,"c":6.27,"v":2100},{"d":"2017-02-03","o":6.2,"h":6.2,"l":5.81,"c":5.93,"v":19600},{"d":"2017-02-06","o":5.69,"h":6,"l":5.68,"c":5.87,"v":12000},{"d":"2017-02-07","o":5.75,"h":5.82,"l":5.65,"c":5.72,"v":18100},{"d":"2017-02-08","o":5.7,"h":5.82,"l":5.66,"c":5.8,"v":22100},{"d":"2017-02-09","o":5.85,"h":6.04,"l":5.85,"c":5.86,"v":82100},{"d":"2017-02-10","o":5.83,"h":5.91,"l":5.75,"c":5.89,"v":9600},{"d":"2017-02-13","o":5.89,"h":5.89,"l":5.68,"c":5.73,"v":9100},{"d":"2017-02-14","o":5.76,"h":5.87,"l":5.64,"c":5.82,"v":18100},{"d":"2017-02-15","o":5.84,"h":6.05,"l":5.83,"c":5.87,"v":7400},{"d":"2017-02-16","o":6.16,"h":6.16,"l":5.91,"c":6,"v":18400},{"d":"2017-02-17","o":5.96,"h":6.2,"l":5.91,"c":6,"v":10900},{"d":"2017-02-21","o":6.05,"h":6.05,"l":5.92,"c":5.96,"v":6100},{"d":"2017-02-22","o":6.01,"h":6.01,"l":5.68,"c":5.76,"v":17800},{"d":"2017-02-23","o":5.71,"h":5.88,"l":5.71,"c":5.78,"v":6800},{"d":"2017-02-24","o":5.8,"h":5.8,"l":5.76,"c":5.77,"v":3700},{"d":"2017-02-27","o":5.8,"h":5.9,"l":5.8,"c":5.9,"v":6800},{"d":"2017-02-28","o":5.79,"h":5.95,"l":5.79,"c":5.86,"v":3200},{"d":"2017-03-01","o":5.95,"h":6.2,"l":5.84,"c":6.17,"v":26000},{"d":"2017-03-02","o":6.2,"h":6.21,"l":5.93,"c":5.99,"v":21400},{"d":"2017-03-03","o":5.51,"h":6.17,"l":5.51,"c":6.1,"v":29800},{"d":"2017-03-06","o":6.14,"h":6.14,"l":6.05,"c":6.07,"v":31500},{"d":"2017-03-07","o":6.05,"h":6.2,"l":6.02,"c":6.14,"v":56200},{"d":"2017-03-08","o":6.19,"h":6.2,"l":6.03,"c":6.1,"v":52000},{"d":"2017-03-09","o":6.11,"h":6.49,"l":6.1,"c":6.34,"v":71200},{"d":"2017-03-10","o":6.28,"h":6.54,"l":6.27,"c":6.51,"v":52000},{"d":"2017-03-13","o":6.5,"h":6.73,"l":6.36,"c":6.46,"v":35100},{"d":"2017-03-14","o":6.47,"h":6.61,"l":6.32,"c":6.51,"v":45400},{"d":"2017-03-15","o":6.55,"h":6.55,"l":6.26,"c":6.3,"v":27000},{"d":"2017-03-16","o":6.27,"h":6.48,"l":6.15,"c":6.23,"v":35200},{"d":"2017-03-17","o":6.25,"h":6.3,"l":6.06,"c":6.19,"v":36500},{"d":"2017-03-20","o":6.36,"h":7.34,"l":6.36,"c":6.65,"v":150200},{"d":"2017-03-21","o":6.82,"h":7.05,"l":6.68,"c":7.04,"v":137200},{"d":"2017-03-22","o":7.05,"h":7.22,"l":6.83,"c":6.85,"v":27700},{"d":"2017-03-23","o":6.74,"h":6.78,"l":6.52,"c":6.7,"v":23900},{"d":"2017-03-24","o":6.66,"h":6.66,"l":6.14,"c":6.3,"v":44700},{"d":"2017-03-27","o":6.28,"h":6.47,"l":6.08,"c":6.38,"v":45100},{"d":"2017-03-28","o":6.38,"h":6.45,"l":6.26,"c":6.29,"v":19600},{"d":"2017-03-29","o":6.1,"h":6.36,"l":6.1,"c":6.25,"v":25300},{"d":"2017-03-30","o":6.3,"h":6.58,"l":6.22,"c":6.46,"v":39300},{"d":"2017-03-31","o":6.57,"h":6.59,"l":6.31,"c":6.33,"v":10300},{"d":"2017-04-03","o":6.45,"h":6.5,"l":6.38,"c":6.42,"v":14700},{"d":"2017-04-04","o":6.39,"h":6.4,"l":6.13,"c":6.19,"v":83500},{"d":"2017-04-05","o":6.22,"h":6.25,"l":5.96,"c":6.05,"v":9700},{"d":"2017-04-06","o":6.2,"h":6.34,"l":6.07,"c":6.29,"v":27200},{"d":"2017-04-07","o":6.12,"h":6.2,"l":5.87,"c":6.19,"v":20000},{"d":"2017-04-10","o":6.14,"h":6.52,"l":6.13,"c":6.33,"v":27500},{"d":"2017-04-11","o":6.35,"h":6.42,"l":6.11,"c":6.31,"v":14100},{"d":"2017-04-12","o":6.37,"h":6.42,"l":6.32,"c":6.38,"v":18400},{"d":"2017-04-13","o":6.41,"h":6.41,"l":6.21,"c":6.37,"v":8100},{"d":"2017-04-17","o":6.37,"h":6.59,"l":6.37,"c":6.49,"v":17200},{"d":"2017-04-18","o":6.5,"h":6.53,"l":6.36,"c":6.42,"v":3900},{"d":"2017-04-19","o":6.41,"h":6.42,"l":6.2,"c":6.22,"v":20700},{"d":"2017-04-20","o":6.52,"h":6.52,"l":6.25,"c":6.26,"v":19300},{"d":"2017-04-21","o":6.2,"h":6.39,"l":6.09,"c":6.36,"v":5000},{"d":"2017-04-24","o":6.38,"h":6.39,"l":6.16,"c":6.26,"v":26200},{"d":"2017-04-25","o":6.31,"h":6.35,"l":6.18,"c":6.25,"v":26300},{"d":"2017-04-26","o":6.28,"h":6.6,"l":6.28,"c":6.56,"v":48700},{"d":"2017-04-27","o":6.6,"h":6.9,"l":6.6,"c":6.75,"v":30100},{"d":"2017-04-28","o":6.7,"h":6.7,"l":6.46,"c":6.57,"v":8200},{"d":"2017-05-01","o":6.45,"h":6.69,"l":6.25,"c":6.57,"v":46500},{"d":"2017-05-02","o":6.8,"h":6.81,"l":6.42,"c":6.44,"v":6300},{"d":"2017-05-03","o":6.47,"h":6.66,"l":6.29,"c":6.53,"v":4800},{"d":"2017-05-04","o":6.28,"h":6.47,"l":6.22,"c":6.43,"v":9900},{"d":"2017-05-05","o":6.26,"h":6.42,"l":6.17,"c":6.26,"v":62100},{"d":"2017-05-08","o":6.25,"h":6.37,"l":6.24,"c":6.35,"v":6000},{"d":"2017-05-09","o":6.4,"h":6.6,"l":6.4,"c":6.56,"v":35900},{"d":"2017-05-10","o":6.5,"h":6.73,"l":6.37,"c":6.62,"v":28000},{"d":"2017-05-11","o":6.63,"h":6.65,"l":6.55,"c":6.65,"v":3700},{"d":"2017-05-12","o":6.64,"h":6.64,"l":6.39,"c":6.48,"v":6000},{"d":"2017-05-15","o":6.38,"h":6.59,"l":6.38,"c":6.46,"v":61400},{"d":"2017-05-16","o":6.36,"h":6.51,"l":6.33,"c":6.48,"v":1200},{"d":"2017-05-17","o":6.42,"h":6.42,"l":6.03,"c":6.16,"v":13500},{"d":"2017-05-18","o":6.25,"h":6.37,"l":6.14,"c":6.14,"v":2900},{"d":"2017-05-19","o":6.38,"h":6.38,"l":6.12,"c":6.2,"v":17500},{"d":"2017-05-22","o":6.18,"h":6.32,"l":6.11,"c":6.24,"v":8200},{"d":"2017-05-23","o":6.28,"h":6.28,"l":6.05,"c":6.2,"v":8400},{"d":"2017-05-24","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2017-05-25","o":6.14,"h":6.28,"l":6.14,"c":6.28,"v":8800},{"d":"2017-05-26","o":6.28,"h":6.32,"l":6.25,"c":6.31,"v":11500},{"d":"2017-05-30","o":6.25,"h":7.01,"l":6.2,"c":6.57,"v":34400},{"d":"2017-05-31","o":6.63,"h":6.66,"l":6.56,"c":6.64,"v":18300},{"d":"2017-06-01","o":6.74,"h":6.74,"l":6.6,"c":6.6,"v":6400},{"d":"2017-06-02","o":6.65,"h":6.73,"l":6.52,"c":6.59,"v":25900},{"d":"2017-06-05","o":6.51,"h":6.73,"l":6.45,"c":6.73,"v":30200},{"d":"2017-06-06","o":6.72,"h":6.77,"l":6.51,"c":6.56,"v":34800},{"d":"2017-06-07","o":6.5,"h":6.51,"l":6.23,"c":6.31,"v":25600},{"d":"2017-06-08","o":6.31,"h":6.46,"l":6.27,"c":6.31,"v":8300},{"d":"2017-06-09","o":6.33,"h":6.45,"l":6.27,"c":6.33,"v":24300},{"d":"2017-06-12","o":6.27,"h":6.36,"l":6.24,"c":6.24,"v":24200},{"d":"2017-06-13","o":6.18,"h":6.41,"l":6.1,"c":6.29,"v":9100},{"d":"2017-06-14","o":6.45,"h":6.45,"l":6.17,"c":6.26,"v":7500},{"d":"2017-06-15","o":6.48,"h":6.48,"l":6.28,"c":6.38,"v":15100},{"d":"2017-06-16","o":6.48,"h":6.72,"l":6.02,"c":6.23,"v":40500},{"d":"2017-06-19","o":6.3,"h":6.3,"l":6.11,"c":6.17,"v":7300},{"d":"2017-06-20","o":6.17,"h":6.26,"l":6.16,"c":6.23,"v":4400},{"d":"2017-06-21","o":6.2,"h":6.23,"l":6.2,"c":6.21,"v":5700},{"d":"2017-06-22","o":6.17,"h":6.29,"l":6.16,"c":6.23,"v":10400},{"d":"2017-06-23","o":6.31,"h":6.37,"l":6.18,"c":6.19,"v":9800},{"d":"2017-06-26","o":6.26,"h":6.44,"l":6.18,"c":6.44,"v":3200},{"d":"2017-06-27","o":6.29,"h":6.36,"l":6.2,"c":6.35,"v":2000},{"d":"2017-06-28","o":6.36,"h":6.37,"l":6.19,"c":6.31,"v":2200},{"d":"2017-06-29","o":6.34,"h":6.45,"l":6.19,"c":6.2,"v":4600},{"d":"2017-06-30","o":6.26,"h":6.3,"l":6.08,"c":6.13,"v":8000},{"d":"2017-07-03","o":6.25,"h":6.37,"l":6.25,"c":6.35,"v":3200},{"d":"2017-07-05","o":6.4,"h":6.48,"l":6.17,"c":6.42,"v":11000},{"d":"2017-07-06","o":6.56,"h":6.56,"l":6.32,"c":6.51,"v":5600},{"d":"2017-07-07","o":6.55,"h":6.55,"l":6.4,"c":6.5,"v":7500},{"d":"2017-07-10","o":6.52,"h":6.52,"l":6.21,"c":6.27,"v":3600},{"d":"2017-07-11","o":6.16,"h":6.16,"l":5.5,"c":5.56,"v":42800},{"d":"2017-07-12","o":6.17,"h":6.44,"l":6.1,"c":6.19,"v":276800},{"d":"2017-07-13","o":6.1,"h":6.25,"l":6.05,"c":6.1,"v":144700},{"d":"2017-07-14","o":6.04,"h":6.17,"l":6.04,"c":6.16,"v":54800},{"d":"2017-07-17","o":6.16,"h":6.91,"l":6.12,"c":6.66,"v":32100},{"d":"2017-07-18","o":6.58,"h":6.8,"l":6.52,"c":6.73,"v":42800},{"d":"2017-07-19","o":6.81,"h":7.23,"l":6.79,"c":6.98,"v":80700},{"d":"2017-07-20","o":7,"h":7.2,"l":6.84,"c":7.01,"v":14600},{"d":"2017-07-21","o":7.04,"h":7.19,"l":6.8,"c":6.96,"v":97500},{"d":"2017-07-24","o":7.03,"h":7.15,"l":6.97,"c":7.03,"v":18300},{"d":"2017-07-25","o":7.08,"h":7.15,"l":6.92,"c":6.98,"v":58500},{"d":"2017-07-26","o":7.11,"h":7.11,"l":6.92,"c":6.98,"v":1700},{"d":"2017-07-27","o":7.07,"h":7.1,"l":6.85,"c":6.96,"v":97900},{"d":"2017-07-28","o":6.97,"h":6.99,"l":6.75,"c":6.94,"v":34100},{"d":"2017-07-31","o":6.74,"h":6.89,"l":6.65,"c":6.84,"v":20600},{"d":"2017-08-01","o":7.11,"h":7.11,"l":6.55,"c":6.73,"v":75100},{"d":"2017-08-02","o":6.75,"h":6.75,"l":6.51,"c":6.72,"v":52800},{"d":"2017-08-03","o":6.75,"h":6.75,"l":6.54,"c":6.7,"v":27500},{"d":"2017-08-04","o":6.75,"h":7.2,"l":6.7,"c":6.99,"v":85900},{"d":"2017-08-07","o":7,"h":7.25,"l":7,"c":7.02,"v":85000},{"d":"2017-08-08","o":7.03,"h":7.14,"l":6.85,"c":7.03,"v":26600},{"d":"2017-08-09","o":7.03,"h":7.04,"l":7,"c":7.01,"v":23900},{"d":"2017-08-10","o":6.92,"h":6.95,"l":6.63,"c":6.69,"v":108800},{"d":"2017-08-11","o":6.7,"h":6.97,"l":6.63,"c":6.78,"v":25600},{"d":"2017-08-14","o":6.83,"h":6.99,"l":6.8,"c":6.9,"v":43800},{"d":"2017-08-15","o":6.88,"h":6.9,"l":6.76,"c":6.8,"v":34600},{"d":"2017-08-16","o":6.79,"h":6.91,"l":6.79,"c":6.87,"v":8500},{"d":"2017-08-17","o":6.82,"h":6.93,"l":6.62,"c":6.7,"v":18500},{"d":"2017-08-18","o":6.68,"h":6.8,"l":6.54,"c":6.66,"v":20000},{"d":"2017-08-21","o":6.65,"h":6.7,"l":6.34,"c":6.44,"v":12100},{"d":"2017-08-22","o":6.45,"h":6.51,"l":6.29,"c":6.4,"v":10200},{"d":"2017-08-23","o":6.34,"h":6.4,"l":6.31,"c":6.38,"v":8300},{"d":"2017-08-24","o":6.4,"h":6.4,"l":6.3,"c":6.39,"v":39000},{"d":"2017-08-25","o":6.37,"h":6.52,"l":6.35,"c":6.49,"v":38800},{"d":"2017-08-28","o":6.49,"h":6.55,"l":6.47,"c":6.47,"v":19600},{"d":"2017-08-29","o":6.41,"h":6.55,"l":6.31,"c":6.31,"v":11600},{"d":"2017-08-30","o":6.3,"h":6.4,"l":6.25,"c":6.37,"v":4600},{"d":"2017-08-31","o":6.42,"h":6.52,"l":6.31,"c":6.34,"v":54400},{"d":"2017-09-01","o":6.25,"h":6.42,"l":6.11,"c":6.17,"v":21300},{"d":"2017-09-05","o":6.27,"h":6.29,"l":6.12,"c":6.21,"v":11300},{"d":"2017-09-06","o":6.16,"h":6.26,"l":6.04,"c":6.2,"v":8500},{"d":"2017-09-07","o":6.2,"h":6.26,"l":6.02,"c":6.18,"v":53900},{"d":"2017-09-08","o":6.23,"h":6.3,"l":6.07,"c":6.3,"v":81000},{"d":"2017-09-11","o":6.29,"h":6.47,"l":6.25,"c":6.37,"v":41500},{"d":"2017-09-12","o":6.35,"h":6.44,"l":6.31,"c":6.41,"v":31700},{"d":"2017-09-13","o":6.4,"h":6.44,"l":6.06,"c":6.27,"v":64400},{"d":"2017-09-14","o":6.25,"h":6.47,"l":6.1,"c":6.36,"v":44100},{"d":"2017-09-15","o":6.33,"h":6.65,"l":6.33,"c":6.42,"v":199800},{"d":"2017-09-18","o":6.49,"h":6.55,"l":6.34,"c":6.43,"v":115800},{"d":"2017-09-19","o":6.48,"h":6.55,"l":6.4,"c":6.4,"v":22300},{"d":"2017-09-20","o":6.39,"h":6.44,"l":6.02,"c":6.02,"v":31600},{"d":"2017-09-21","o":6.09,"h":6.09,"l":5.8,"c":5.96,"v":77700},{"d":"2017-09-22","o":5.96,"h":6.29,"l":5.95,"c":6.26,"v":108700},{"d":"2017-09-25","o":6.26,"h":6.58,"l":6.26,"c":6.57,"v":23900},{"d":"2017-09-26","o":6.57,"h":6.7,"l":6.56,"c":6.66,"v":13700},{"d":"2017-09-27","o":6.72,"h":7.22,"l":6.65,"c":7.17,"v":70200},{"d":"2017-09-28","o":7.1,"h":7.55,"l":7.1,"c":7.4,"v":112500},{"d":"2017-09-29","o":7.41,"h":7.56,"l":7.41,"c":7.51,"v":83700},{"d":"2017-10-02","o":7.5,"h":7.75,"l":7.44,"c":7.5,"v":122900},{"d":"2017-10-03","o":7.5,"h":7.59,"l":7.33,"c":7.4,"v":66700},{"d":"2017-10-04","o":7.43,"h":7.44,"l":7.37,"c":7.37,"v":25800},{"d":"2017-10-05","o":7.36,"h":7.75,"l":6.87,"c":6.9,"v":40400},{"d":"2017-10-06","o":6.95,"h":6.98,"l":6.87,"c":6.92,"v":13600},{"d":"2017-10-09","o":7,"h":7.11,"l":7,"c":7.07,"v":9800},{"d":"2017-10-10","o":7.1,"h":7.1,"l":7,"c":7.01,"v":4700},{"d":"2017-10-11","o":7.06,"h":7.12,"l":6.96,"c":7.03,"v":55000},{"d":"2017-10-12","o":7,"h":7.07,"l":6.95,"c":6.95,"v":3200},{"d":"2017-10-13","o":6.96,"h":7.03,"l":6.95,"c":6.99,"v":6800},{"d":"2017-10-16","o":7.03,"h":7.19,"l":6.94,"c":6.95,"v":18200},{"d":"2017-10-17","o":6.95,"h":7,"l":6.94,"c":6.95,"v":6100},{"d":"2017-10-18","o":6.94,"h":7,"l":6.81,"c":6.96,"v":5800},{"d":"2017-10-19","o":6.91,"h":6.97,"l":6.91,"c":6.97,"v":11200},{"d":"2017-10-20","o":7.05,"h":7.05,"l":6.9,"c":6.96,"v":6900},{"d":"2017-10-23","o":6.96,"h":7,"l":6.94,"c":6.95,"v":4300},{"d":"2017-10-24","o":6.91,"h":6.91,"l":6.83,"c":6.9,"v":4400},{"d":"2017-10-25","o":6.9,"h":7.02,"l":6.87,"c":6.91,"v":3900},{"d":"2017-10-26","o":6.96,"h":6.96,"l":6.83,"c":6.91,"v":15800},{"d":"2017-10-27","o":6.89,"h":6.99,"l":6.85,"c":6.99,"v":11600},{"d":"2017-10-30","o":6.94,"h":7.14,"l":6.93,"c":7.14,"v":21800},{"d":"2017-10-31","o":7.11,"h":7.45,"l":7.01,"c":7.45,"v":34900},{"d":"2017-11-01","o":7.42,"h":7.58,"l":7.03,"c":7.58,"v":32500},{"d":"2017-11-02","o":7.48,"h":7.55,"l":7.24,"c":7.53,"v":11400},{"d":"2017-11-03","o":7.53,"h":7.53,"l":7.16,"c":7.43,"v":8900},{"d":"2017-11-06","o":7.41,"h":7.41,"l":6.86,"c":7.01,"v":24500},{"d":"2017-11-07","o":6.96,"h":7.12,"l":6.95,"c":7.06,"v":11900},{"d":"2017-11-08","o":7.2,"h":7.49,"l":7.07,"c":7.37,"v":17000},{"d":"2017-11-09","o":6.99,"h":7.27,"l":6.99,"c":7.22,"v":19800},{"d":"2017-11-10","o":7.01,"h":7.26,"l":6.87,"c":7.01,"v":45700},{"d":"2017-11-13","o":7,"h":7,"l":6.92,"c":6.95,"v":12500},{"d":"2017-11-14","o":6.9,"h":6.92,"l":6.84,"c":6.86,"v":14500},{"d":"2017-11-15","o":6.85,"h":6.85,"l":6.75,"c":6.83,"v":18200},{"d":"2017-11-16","o":6.82,"h":6.91,"l":6.69,"c":6.71,"v":30800},{"d":"2017-11-17","o":6.8,"h":6.89,"l":6.77,"c":6.86,"v":18400},{"d":"2017-11-20","o":6.77,"h":6.98,"l":6.77,"c":6.88,"v":6400},{"d":"2017-11-21","o":6.94,"h":6.99,"l":6.72,"c":6.76,"v":13900},{"d":"2017-11-22","o":6.75,"h":6.87,"l":6.74,"c":6.77,"v":6800},{"d":"2017-11-24","o":6.81,"h":6.87,"l":6.53,"c":6.87,"v":4100},{"d":"2017-11-27","o":6.89,"h":6.99,"l":6.72,"c":6.85,"v":13700},{"d":"2017-11-28","o":6.92,"h":7.01,"l":6.69,"c":6.9,"v":33500},{"d":"2017-11-29","o":6.96,"h":7,"l":6.66,"c":6.91,"v":27100},{"d":"2017-11-30","o":6.9,"h":6.99,"l":6.85,"c":6.94,"v":11500},{"d":"2017-12-01","o":6.8,"h":6.97,"l":6.78,"c":6.94,"v":10000},{"d":"2017-12-04","o":6.95,"h":7,"l":6.7,"c":6.99,"v":10900},{"d":"2017-12-05","o":6.92,"h":6.92,"l":6.7,"c":6.81,"v":12400},{"d":"2017-12-06","o":6.86,"h":6.88,"l":6.7,"c":6.72,"v":35100},{"d":"2017-12-07","o":6.7,"h":6.83,"l":6.69,"c":6.78,"v":9300},{"d":"2017-12-08","o":6.72,"h":6.94,"l":6.71,"c":6.88,"v":6100},{"d":"2017-12-11","o":6.94,"h":6.97,"l":6.76,"c":6.86,"v":11100},{"d":"2017-12-12","o":6.92,"h":6.94,"l":6.7,"c":6.7,"v":13700},{"d":"2017-12-13","o":6.75,"h":6.82,"l":6.73,"c":6.79,"v":5700},{"d":"2017-12-14","o":6.77,"h":6.8,"l":6.71,"c":6.8,"v":13600},{"d":"2017-12-15","o":6.75,"h":6.85,"l":6.7,"c":6.74,"v":16200},{"d":"2017-12-18","o":6.74,"h":7.01,"l":6.72,"c":7,"v":51100},{"d":"2017-12-19","o":6.95,"h":7.5,"l":6.93,"c":7.09,"v":55200},{"d":"2017-12-20","o":7.05,"h":7.16,"l":6.8,"c":6.8,"v":35500},{"d":"2017-12-21","o":6.92,"h":7.01,"l":6.79,"c":6.84,"v":17400},{"d":"2017-12-22","o":6.82,"h":6.92,"l":6.75,"c":6.77,"v":70200},{"d":"2017-12-26","o":6.75,"h":7.17,"l":6.75,"c":6.76,"v":21400},{"d":"2017-12-27","o":6.9,"h":7.09,"l":6.78,"c":7.07,"v":63300},{"d":"2017-12-28","o":7.02,"h":7.13,"l":6.94,"c":7,"v":18800},{"d":"2017-12-29","o":7,"h":7.21,"l":6.89,"c":6.94,"v":39000},{"d":"2018-01-02","o":6.98,"h":7,"l":6.91,"c":6.91,"v":23600},{"d":"2018-01-03","o":6.87,"h":6.95,"l":6.77,"c":6.78,"v":159900},{"d":"2018-01-04","o":6.87,"h":7.24,"l":6.86,"c":7.15,"v":69700},{"d":"2018-01-05","o":7.02,"h":7.09,"l":6.95,"c":6.95,"v":19400},{"d":"2018-01-08","o":6.96,"h":6.98,"l":6.9,"c":6.93,"v":4600},{"d":"2018-01-09","o":6.99,"h":7,"l":6.95,"c":6.95,"v":2300},{"d":"2018-01-10","o":6.95,"h":6.96,"l":6.9,"c":6.9,"v":9600},{"d":"2018-01-11","o":6.96,"h":6.96,"l":6.91,"c":6.93,"v":8600},{"d":"2018-01-12","o":6.92,"h":6.93,"l":6.9,"c":6.92,"v":6200},{"d":"2018-01-16","o":6.92,"h":6.98,"l":6.88,"c":6.95,"v":14400},{"d":"2018-01-17","o":6.9,"h":6.94,"l":6.88,"c":6.93,"v":11700},{"d":"2018-01-18","o":6.93,"h":6.97,"l":6.87,"c":6.92,"v":325200},{"d":"2018-01-19","o":6.97,"h":7.17,"l":6.97,"c":7.16,"v":26200},{"d":"2018-01-22","o":7.14,"h":7.49,"l":7.14,"c":7.39,"v":34500},{"d":"2018-01-23","o":7.4,"h":7.48,"l":7.35,"c":7.36,"v":28300},{"d":"2018-01-24","o":7.38,"h":7.38,"l":7.11,"c":7.3,"v":4600},{"d":"2018-01-25","o":7.33,"h":7.33,"l":7.2,"c":7.24,"v":2300},{"d":"2018-01-26","o":7.26,"h":7.27,"l":7.14,"c":7.25,"v":7600},{"d":"2018-01-29","o":7.15,"h":7.37,"l":7.15,"c":7.34,"v":146100},{"d":"2018-01-30","o":7.24,"h":7.34,"l":7.15,"c":7.28,"v":29800},{"d":"2018-01-31","o":7.36,"h":7.47,"l":7.27,"c":7.41,"v":24600},{"d":"2018-02-01","o":7.34,"h":8.02,"l":7.34,"c":8.01,"v":52100},{"d":"2018-02-02","o":7.98,"h":8.03,"l":7.75,"c":7.87,"v":72600},{"d":"2018-02-05","o":7.88,"h":7.88,"l":7.57,"c":7.63,"v":153900},{"d":"2018-02-06","o":7.76,"h":7.76,"l":7.35,"c":7.65,"v":36600},{"d":"2018-02-07","o":7.46,"h":7.72,"l":7.46,"c":7.69,"v":10200},{"d":"2018-02-08","o":7.74,"h":7.75,"l":7.53,"c":7.68,"v":12600},{"d":"2018-02-09","o":7.75,"h":7.84,"l":7.38,"c":7.51,"v":27300},{"d":"2018-02-12","o":7.53,"h":8.04,"l":7.53,"c":7.66,"v":14600},{"d":"2018-02-13","o":7.62,"h":8.02,"l":7.62,"c":8.01,"v":15800},{"d":"2018-02-14","o":7.91,"h":8.05,"l":7.87,"c":7.87,"v":104600},{"d":"2018-02-15","o":7.93,"h":7.95,"l":7.58,"c":7.68,"v":16700},{"d":"2018-02-16","o":7.61,"h":7.95,"l":7.56,"c":7.87,"v":47100},{"d":"2018-02-20","o":7.89,"h":7.89,"l":7.58,"c":7.59,"v":17100},{"d":"2018-02-21","o":7.75,"h":7.75,"l":7.5,"c":7.72,"v":18400},{"d":"2018-02-22","o":7.74,"h":7.74,"l":7.2,"c":7.36,"v":36500},{"d":"2018-02-23","o":7.35,"h":7.42,"l":7.21,"c":7.42,"v":13300},{"d":"2018-02-26","o":7.41,"h":7.57,"l":7.36,"c":7.55,"v":10600},{"d":"2018-02-27","o":7.55,"h":7.55,"l":7.3,"c":7.42,"v":12400},{"d":"2018-02-28","o":7.47,"h":7.47,"l":7.2,"c":7.31,"v":7300},{"d":"2018-03-01","o":7.39,"h":7.44,"l":7.23,"c":7.29,"v":9600},{"d":"2018-03-02","o":7.4,"h":7.4,"l":6.18,"c":6.9,"v":29700},{"d":"2018-03-05","o":6.84,"h":7.09,"l":6.46,"c":6.77,"v":97200},{"d":"2018-03-06","o":6.76,"h":6.9,"l":6.7,"c":6.76,"v":57200},{"d":"2018-03-07","o":6.71,"h":7.04,"l":6.71,"c":6.89,"v":27700},{"d":"2018-03-08","o":6.88,"h":7.11,"l":6.72,"c":7.04,"v":29800},{"d":"2018-03-09","o":7.35,"h":7.4,"l":6.95,"c":6.95,"v":34200},{"d":"2018-03-12","o":7.02,"h":7.39,"l":6.88,"c":7.21,"v":17300},{"d":"2018-03-13","o":7.24,"h":7.35,"l":6.83,"c":7.14,"v":26600},{"d":"2018-03-14","o":7.15,"h":7.15,"l":6.78,"c":6.95,"v":105200},{"d":"2018-03-15","o":7.45,"h":7.45,"l":6.85,"c":6.98,"v":71500},{"d":"2018-03-16","o":6.9,"h":7.26,"l":6.69,"c":7.26,"v":65400},{"d":"2018-03-19","o":7.19,"h":7.19,"l":6.99,"c":7,"v":31700},{"d":"2018-03-20","o":6.91,"h":7,"l":6.91,"c":6.93,"v":24100},{"d":"2018-03-21","o":6.95,"h":6.95,"l":6.85,"c":6.86,"v":28400},{"d":"2018-03-22","o":6.85,"h":6.94,"l":6.83,"c":6.86,"v":35000},{"d":"2018-03-23","o":6.85,"h":6.9,"l":6.83,"c":6.84,"v":86400},{"d":"2018-03-26","o":6.87,"h":6.87,"l":6.58,"c":6.58,"v":10500},{"d":"2018-03-27","o":6.65,"h":6.67,"l":6.34,"c":6.59,"v":36700},{"d":"2018-03-28","o":6.61,"h":6.7,"l":6.45,"c":6.45,"v":34800},{"d":"2018-03-29","o":6.5,"h":6.5,"l":6.09,"c":6.22,"v":150600},{"d":"2018-04-02","o":6.25,"h":6.39,"l":6,"c":6.36,"v":135900},{"d":"2018-04-03","o":6.32,"h":6.52,"l":6.24,"c":6.27,"v":7200},{"d":"2018-04-04","o":6.15,"h":6.45,"l":6.12,"c":6.45,"v":11100},{"d":"2018-04-05","o":6.43,"h":6.54,"l":6.09,"c":6.54,"v":11700},{"d":"2018-04-06","o":6.49,"h":6.7,"l":6.38,"c":6.52,"v":8600},{"d":"2018-04-09","o":6.54,"h":6.7,"l":6.35,"c":6.53,"v":5500},{"d":"2018-04-10","o":6.57,"h":6.69,"l":6.49,"c":6.68,"v":6300},{"d":"2018-04-11","o":6.61,"h":6.7,"l":6.51,"c":6.51,"v":2400},{"d":"2018-04-12","o":6.52,"h":6.58,"l":6.36,"c":6.47,"v":8400},{"d":"2018-04-13","o":6.52,"h":6.69,"l":6.52,"c":6.69,"v":900},{"d":"2018-04-16","o":6.62,"h":6.62,"l":6.41,"c":6.54,"v":14800},{"d":"2018-04-17","o":6.5,"h":6.63,"l":6.45,"c":6.52,"v":10800},{"d":"2018-04-18","o":6.53,"h":6.71,"l":6.53,"c":6.53,"v":3400},{"d":"2018-04-19","o":6.52,"h":6.71,"l":6.4,"c":6.62,"v":8000},{"d":"2018-04-20","o":6.58,"h":6.71,"l":6.47,"c":6.6,"v":5500},{"d":"2018-04-23","o":6.58,"h":6.58,"l":6.57,"c":6.57,"v":500},{"d":"2018-04-24","o":6.6,"h":6.6,"l":6.39,"c":6.55,"v":5100},{"d":"2018-04-25","o":6.48,"h":6.57,"l":6.46,"c":6.56,"v":9700},{"d":"2018-04-26","o":6.58,"h":7,"l":6.49,"c":6.66,"v":22500},{"d":"2018-04-27","o":6.72,"h":6.96,"l":6.54,"c":6.95,"v":13900},{"d":"2018-04-30","o":7.07,"h":7.07,"l":6.74,"c":6.85,"v":5300},{"d":"2018-05-01","o":6.89,"h":6.97,"l":6.68,"c":6.89,"v":7300},{"d":"2018-05-02","o":6.95,"h":7.03,"l":6.78,"c":7.03,"v":14300},{"d":"2018-05-03","o":6.95,"h":7.08,"l":6.68,"c":6.68,"v":60500},{"d":"2018-05-04","o":6.83,"h":6.92,"l":6.43,"c":6.61,"v":10400},{"d":"2018-05-07","o":6.51,"h":6.57,"l":6.05,"c":6.06,"v":34600},{"d":"2018-05-08","o":6.16,"h":6.18,"l":5.95,"c":6.04,"v":17800},{"d":"2018-05-09","o":6.11,"h":6.11,"l":5.85,"c":5.9,"v":194500},{"d":"2018-05-10","o":5.89,"h":6,"l":5.77,"c":5.83,"v":12200},{"d":"2018-05-11","o":5.84,"h":5.93,"l":5.76,"c":5.86,"v":17000},{"d":"2018-05-14","o":5.85,"h":6.09,"l":5.79,"c":6.08,"v":247000},{"d":"2018-05-15","o":6.03,"h":6.05,"l":5.92,"c":5.95,"v":13800},{"d":"2018-05-16","o":5.96,"h":6.04,"l":5.9,"c":5.9,"v":23200},{"d":"2018-05-17","o":5.91,"h":5.96,"l":5.9,"c":5.9,"v":16600},{"d":"2018-05-18","o":5.91,"h":5.98,"l":5.84,"c":5.91,"v":23000},{"d":"2018-05-21","o":5.9,"h":5.97,"l":5.9,"c":5.97,"v":46100},{"d":"2018-05-22","o":5.95,"h":5.96,"l":5.89,"c":5.9,"v":23700},{"d":"2018-05-23","o":5.9,"h":5.94,"l":5.75,"c":5.81,"v":6400},{"d":"2018-05-24","o":5.84,"h":5.88,"l":5.59,"c":5.59,"v":4600},{"d":"2018-05-25","o":5.6,"h":5.79,"l":5.6,"c":5.76,"v":13600},{"d":"2018-05-29","o":5.78,"h":5.8,"l":5.71,"c":5.79,"v":5700},{"d":"2018-05-30","o":5.62,"h":5.83,"l":5.62,"c":5.82,"v":37600},{"d":"2018-05-31","o":5.8,"h":5.8,"l":5.61,"c":5.72,"v":25800},{"d":"2018-06-01","o":5.6,"h":6.26,"l":5.6,"c":5.99,"v":221600},{"d":"2018-06-04","o":5.98,"h":6.08,"l":5.98,"c":6.02,"v":60700},{"d":"2018-06-05","o":6,"h":6.05,"l":5.78,"c":6.01,"v":99500},{"d":"2018-06-06","o":5.99,"h":6.06,"l":5.96,"c":6,"v":19200},{"d":"2018-06-07","o":6.02,"h":6.34,"l":5.8,"c":6.15,"v":97800},{"d":"2018-06-08","o":6.09,"h":6.36,"l":5.98,"c":6.07,"v":17600},{"d":"2018-06-11","o":6.1,"h":6.45,"l":6.05,"c":6.41,"v":16300},{"d":"2018-06-12","o":6.4,"h":6.53,"l":6.3,"c":6.49,"v":17300},{"d":"2018-06-13","o":6.55,"h":6.55,"l":6.25,"c":6.29,"v":11900},{"d":"2018-06-14","o":6.3,"h":6.49,"l":6.27,"c":6.44,"v":4200},{"d":"2018-06-15","o":6.5,"h":6.56,"l":6.16,"c":6.41,"v":7700},{"d":"2018-06-18","o":6.45,"h":6.49,"l":6.44,"c":6.45,"v":5200},{"d":"2018-06-19","o":6.45,"h":6.72,"l":6.41,"c":6.44,"v":13000},{"d":"2018-06-20","o":6.48,"h":6.99,"l":6.46,"c":6.56,"v":7900},{"d":"2018-06-21","o":6.76,"h":6.77,"l":6.54,"c":6.55,"v":5700},{"d":"2018-06-22","o":6.51,"h":6.51,"l":5.56,"c":6.16,"v":42800},{"d":"2018-06-25","o":5.89,"h":6.1,"l":5.77,"c":6.01,"v":106900},{"d":"2018-06-26","o":5.97,"h":6.07,"l":5.97,"c":6.01,"v":5200},{"d":"2018-06-27","o":5.99,"h":6.18,"l":5.95,"c":6.15,"v":12800},{"d":"2018-06-28","o":6.11,"h":6.16,"l":6.07,"c":6.07,"v":1000},{"d":"2018-06-29","o":5.6,"h":6.19,"l":5.37,"c":6.19,"v":20000},{"d":"2018-07-02","o":6.14,"h":6.18,"l":5.94,"c":6.09,"v":4100},{"d":"2018-07-03","o":6.08,"h":6.08,"l":6.01,"c":6.03,"v":1700},{"d":"2018-07-05","o":6.05,"h":6.2,"l":6.05,"c":6.2,"v":7100},{"d":"2018-07-06","o":6.1,"h":6.1,"l":6.06,"c":6.09,"v":4100},{"d":"2018-07-09","o":6.22,"h":6.22,"l":6.11,"c":6.11,"v":2300},{"d":"2018-07-10","o":6.08,"h":6.18,"l":6.05,"c":6.08,"v":5600},{"d":"2018-07-11","o":6.13,"h":6.15,"l":6.13,"c":6.15,"v":600},{"d":"2018-07-12","o":6.25,"h":6.27,"l":6.1,"c":6.1,"v":6400},{"d":"2018-07-13","o":6.14,"h":6.16,"l":6.12,"c":6.13,"v":3400},{"d":"2018-07-16","o":6.14,"h":6.16,"l":6.09,"c":6.1,"v":6600},{"d":"2018-07-17","o":6.1,"h":6.16,"l":6.05,"c":6.09,"v":2900},{"d":"2018-07-18","o":6.14,"h":6.14,"l":6.04,"c":6.04,"v":10200},{"d":"2018-07-19","o":6.14,"h":6.14,"l":5.8,"c":5.8,"v":10700},{"d":"2018-07-20","o":5.68,"h":6.13,"l":5.68,"c":6.08,"v":7400},{"d":"2018-07-23","o":6.03,"h":6.82,"l":5.92,"c":6.82,"v":14900},{"d":"2018-07-24","o":6.62,"h":7,"l":6.46,"c":6.6,"v":30400},{"d":"2018-07-25","o":6.65,"h":6.7,"l":6.64,"c":6.65,"v":13100},{"d":"2018-07-26","o":6.74,"h":6.97,"l":6.67,"c":6.8,"v":3100},{"d":"2018-07-27","o":6.78,"h":6.8,"l":6.7,"c":6.7,"v":3000},{"d":"2018-07-30","o":6.49,"h":6.91,"l":6.28,"c":6.91,"v":4100},{"d":"2018-07-31","o":6.76,"h":6.94,"l":6.46,"c":6.8,"v":12500},{"d":"2018-08-01","o":6.71,"h":6.81,"l":6.58,"c":6.69,"v":4600},{"d":"2018-08-02","o":6.53,"h":6.68,"l":6.4,"c":6.4,"v":4100},{"d":"2018-08-03","o":6.42,"h":6.48,"l":6.18,"c":6.18,"v":2200},{"d":"2018-08-06","o":6.19,"h":6.46,"l":6.19,"c":6.22,"v":1100},{"d":"2018-08-07","o":6.34,"h":6.38,"l":6.27,"c":6.36,"v":3200},{"d":"2018-08-08","o":6.26,"h":6.26,"l":6.11,"c":6.25,"v":2300},{"d":"2018-08-09","o":6.04,"h":6.96,"l":6.04,"c":6.9,"v":27600},{"d":"2018-08-10","o":6.97,"h":6.97,"l":6.94,"c":6.94,"v":400},{"d":"2018-08-13","o":6.84,"h":6.95,"l":6.5,"c":6.83,"v":8500},{"d":"2018-08-14","o":6.91,"h":6.93,"l":6.56,"c":6.82,"v":2700},{"d":"2018-08-15","o":7,"h":7,"l":6.5,"c":6.7,"v":25000},{"d":"2018-08-16","o":6.8,"h":6.88,"l":6.36,"c":6.85,"v":17000},{"d":"2018-08-17","o":6.89,"h":7.07,"l":6.81,"c":6.81,"v":41400},{"d":"2018-08-20","o":6.87,"h":7,"l":6.7,"c":6.9,"v":8300},{"d":"2018-08-21","o":6.94,"h":6.94,"l":6.57,"c":6.58,"v":4500},{"d":"2018-08-22","o":6.63,"h":6.99,"l":6.5,"c":6.63,"v":6200},{"d":"2018-08-23","o":6.74,"h":7.02,"l":6.5,"c":6.56,"v":5200},{"d":"2018-08-24","o":6.62,"h":6.75,"l":6.56,"c":6.57,"v":4700},{"d":"2018-08-27","o":6.55,"h":6.9,"l":6.51,"c":6.53,"v":6200},{"d":"2018-08-28","o":6.53,"h":6.65,"l":6.44,"c":6.51,"v":5500},{"d":"2018-08-29","o":6.49,"h":6.81,"l":6.28,"c":6.35,"v":18100},{"d":"2018-08-30","o":6.27,"h":6.68,"l":6.27,"c":6.6,"v":3500},{"d":"2018-08-31","o":6.46,"h":6.69,"l":6.44,"c":6.44,"v":5200},{"d":"2018-09-04","o":6.48,"h":6.6,"l":6.25,"c":6.36,"v":6800},{"d":"2018-09-05","o":6.32,"h":6.35,"l":6.29,"c":6.35,"v":1400},{"d":"2018-09-06","o":6.27,"h":6.5,"l":6.27,"c":6.44,"v":5800},{"d":"2018-09-07","o":6.41,"h":6.44,"l":6.33,"c":6.41,"v":5900},{"d":"2018-09-10","o":6.17,"h":6.49,"l":6.1,"c":6.18,"v":10300},{"d":"2018-09-11","o":6.28,"h":6.3,"l":6.09,"c":6.28,"v":56400},{"d":"2018-09-12","o":6.4,"h":6.4,"l":6.14,"c":6.15,"v":11000},{"d":"2018-09-13","o":6.23,"h":6.34,"l":5.96,"c":6.08,"v":6900},{"d":"2018-09-14","o":6.32,"h":6.32,"l":5.73,"c":6.05,"v":12100},{"d":"2018-09-17","o":6.16,"h":6.45,"l":6.01,"c":6.25,"v":9100},{"d":"2018-09-18","o":6.23,"h":6.4,"l":6.15,"c":6.25,"v":20100},{"d":"2018-09-19","o":6.49,"h":6.6,"l":6.2,"c":6.26,"v":33700},{"d":"2018-09-20","o":6.31,"h":6.55,"l":6.05,"c":6.29,"v":61700},{"d":"2018-09-21","o":6.17,"h":6.65,"l":6.13,"c":6.65,"v":45800},{"d":"2018-09-24","o":6.71,"h":6.71,"l":6.25,"c":6.64,"v":7700},{"d":"2018-09-25","o":6.69,"h":6.74,"l":6.6,"c":6.72,"v":9300},{"d":"2018-09-26","o":6.75,"h":6.8,"l":6.55,"c":6.64,"v":14600},{"d":"2018-09-27","o":6.61,"h":6.87,"l":6.55,"c":6.87,"v":6200},{"d":"2018-09-28","o":6.83,"h":7.03,"l":6.65,"c":6.95,"v":11400},{"d":"2018-10-01","o":6.92,"h":6.98,"l":6.56,"c":6.75,"v":30800},{"d":"2018-10-02","o":6.71,"h":6.89,"l":6.51,"c":6.87,"v":9400},{"d":"2018-10-03","o":6.92,"h":6.92,"l":6.67,"c":6.86,"v":3900},{"d":"2018-10-04","o":6.76,"h":6.82,"l":6.49,"c":6.58,"v":52100},{"d":"2018-10-05","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":500},{"d":"2018-10-08","o":6.55,"h":6.69,"l":6.41,"c":6.69,"v":2600},{"d":"2018-10-09","o":6.62,"h":6.7,"l":6.41,"c":6.63,"v":4400},{"d":"2018-10-10","o":6.6,"h":6.6,"l":6.37,"c":6.48,"v":1700},{"d":"2018-10-11","o":6.36,"h":6.6,"l":6.12,"c":6.19,"v":49500},{"d":"2018-10-12","o":6.45,"h":6.45,"l":6.21,"c":6.34,"v":2400},{"d":"2018-10-15","o":6.25,"h":6.25,"l":6.13,"c":6.13,"v":48000},{"d":"2018-10-16","o":6.17,"h":6.47,"l":6.12,"c":6.47,"v":26600},{"d":"2018-10-17","o":6.47,"h":6.47,"l":6.15,"c":6.2,"v":2600},{"d":"2018-10-18","o":6.22,"h":6.22,"l":6.13,"c":6.2,"v":3400},{"d":"2018-10-19","o":6.22,"h":6.22,"l":6.13,"c":6.15,"v":6500},{"d":"2018-10-22","o":6,"h":6.23,"l":5.92,"c":6.1,"v":6500},{"d":"2018-10-23","o":6.04,"h":6.18,"l":6,"c":6.09,"v":8600},{"d":"2018-10-24","o":6.03,"h":6.16,"l":5.81,"c":5.84,"v":9700},{"d":"2018-10-25","o":6.09,"h":6.4,"l":6.09,"c":6.2,"v":14300},{"d":"2018-10-26","o":6.33,"h":6.33,"l":6.2,"c":6.2,"v":400},{"d":"2018-10-29","o":6.16,"h":6.21,"l":6,"c":6.01,"v":15500},{"d":"2018-10-30","o":6,"h":6.13,"l":5.91,"c":6.05,"v":20100},{"d":"2018-10-31","o":6.08,"h":6.31,"l":6.08,"c":6.26,"v":20200},{"d":"2018-11-01","o":6.22,"h":6.31,"l":5.88,"c":5.88,"v":34100},{"d":"2018-11-02","o":5.94,"h":6.03,"l":5.88,"c":5.88,"v":25500},{"d":"2018-11-05","o":5.88,"h":6.1,"l":5.88,"c":5.96,"v":8400},{"d":"2018-11-06","o":6.14,"h":6.14,"l":5.96,"c":5.96,"v":2800},{"d":"2018-11-07","o":5.93,"h":6.18,"l":5.85,"c":5.97,"v":28000},{"d":"2018-11-08","o":5.95,"h":5.95,"l":5.76,"c":5.76,"v":38600},{"d":"2018-11-09","o":6.1,"h":6.1,"l":5.8,"c":5.88,"v":19800},{"d":"2018-11-12","o":5.84,"h":6.1,"l":5.84,"c":6.1,"v":24300},{"d":"2018-11-13","o":6.14,"h":6.24,"l":5.84,"c":5.84,"v":45400},{"d":"2018-11-14","o":5.9,"h":6.07,"l":5.75,"c":5.78,"v":74500},{"d":"2018-11-15","o":5.71,"h":6.23,"l":5.71,"c":6.12,"v":6500},{"d":"2018-11-16","o":6.02,"h":6.4,"l":5.9,"c":6.31,"v":30400},{"d":"2018-11-19","o":6.36,"h":6.65,"l":6.33,"c":6.59,"v":3100},{"d":"2018-11-20","o":6.51,"h":6.51,"l":6.07,"c":6.14,"v":5500},{"d":"2018-11-21","o":6.21,"h":6.44,"l":6.16,"c":6.44,"v":800},{"d":"2018-11-23","o":6.25,"h":6.37,"l":6,"c":6.27,"v":6200},{"d":"2018-11-26","o":6.27,"h":6.5,"l":6.08,"c":6.18,"v":28600},{"d":"2018-11-27","o":6.11,"h":6.26,"l":5.95,"c":6.02,"v":26800},{"d":"2018-11-28","o":5.96,"h":6.25,"l":5.96,"c":6.04,"v":2500},{"d":"2018-11-29","o":6.03,"h":6.28,"l":6.03,"c":6.28,"v":3700},{"d":"2018-11-30","o":6.21,"h":6.27,"l":6.05,"c":6.08,"v":13500},{"d":"2018-12-03","o":6.24,"h":6.25,"l":6.07,"c":6.25,"v":1700},{"d":"2018-12-04","o":6.25,"h":6.25,"l":6.21,"c":6.21,"v":1700},{"d":"2018-12-06","o":6.24,"h":6.5,"l":6.03,"c":6.29,"v":57400},{"d":"2018-12-07","o":6.33,"h":6.5,"l":6,"c":6,"v":2186600},{"d":"2018-12-10","o":6.01,"h":6.21,"l":5.6,"c":5.67,"v":61500},{"d":"2018-12-11","o":5.71,"h":5.93,"l":5.14,"c":5.46,"v":61600},{"d":"2018-12-12","o":5.46,"h":5.68,"l":5.43,"c":5.55,"v":52500},{"d":"2018-12-13","o":5.54,"h":5.65,"l":5.53,"c":5.57,"v":40600},{"d":"2018-12-14","o":5.54,"h":5.54,"l":5.24,"c":5.29,"v":41600},{"d":"2018-12-17","o":5.24,"h":5.46,"l":5.1,"c":5.23,"v":75800},{"d":"2018-12-18","o":5.24,"h":5.46,"l":5.09,"c":5.44,"v":12900},{"d":"2018-12-19","o":5.42,"h":5.51,"l":5.19,"c":5.46,"v":37100},{"d":"2018-12-20","o":5.43,"h":5.5,"l":5.18,"c":5.31,"v":50400},{"d":"2018-12-21","o":5.33,"h":5.33,"l":5.03,"c":5.19,"v":186200},{"d":"2018-12-24","o":5.12,"h":5.27,"l":5.01,"c":5.2,"v":17500},{"d":"2018-12-26","o":5.2,"h":5.42,"l":5.2,"c":5.37,"v":25300},{"d":"2018-12-27","o":5.27,"h":5.45,"l":5.27,"c":5.31,"v":34300},{"d":"2018-12-28","o":5.36,"h":5.57,"l":5.36,"c":5.5,"v":32100},{"d":"2018-12-31","o":5.4,"h":5.6,"l":5.4,"c":5.59,"v":25800},{"d":"2019-01-02","o":5.6,"h":5.83,"l":5.51,"c":5.83,"v":93000},{"d":"2019-01-03","o":5.74,"h":5.83,"l":5.7,"c":5.83,"v":128300},{"d":"2019-01-04","o":5.82,"h":5.91,"l":5.64,"c":5.8,"v":67500},{"d":"2019-01-07","o":5.81,"h":6.04,"l":5.8,"c":6,"v":40200},{"d":"2019-01-08","o":6,"h":6.2,"l":5.89,"c":6.04,"v":246900},{"d":"2019-01-09","o":6.08,"h":6.17,"l":5.84,"c":6.02,"v":17700},{"d":"2019-01-10","o":5.89,"h":6.1,"l":5.87,"c":5.87,"v":33800},{"d":"2019-01-11","o":5.9,"h":6.2,"l":5.9,"c":6.09,"v":27800},{"d":"2019-01-14","o":6,"h":6.09,"l":5.9,"c":6.02,"v":26800},{"d":"2019-01-15","o":6.03,"h":6.17,"l":6,"c":6.07,"v":21900},{"d":"2019-01-16","o":6.07,"h":6.1,"l":5.96,"c":6.03,"v":18300},{"d":"2019-01-17","o":6.02,"h":6.07,"l":5.95,"c":6,"v":40100},{"d":"2019-01-18","o":6.03,"h":6.03,"l":5.95,"c":6,"v":53300},{"d":"2019-01-22","o":5.99,"h":6,"l":5.9,"c":5.95,"v":124400},{"d":"2019-01-23","o":5.96,"h":6.09,"l":5.79,"c":5.95,"v":14800},{"d":"2019-01-24","o":5.94,"h":5.99,"l":5.91,"c":5.95,"v":16200},{"d":"2019-01-25","o":6,"h":6.22,"l":5.9,"c":6,"v":47300},{"d":"2019-01-28","o":6.03,"h":6.03,"l":5.85,"c":5.98,"v":144200},{"d":"2019-01-29","o":6.03,"h":6.2,"l":5.97,"c":5.97,"v":7900},{"d":"2019-01-30","o":6.04,"h":6.19,"l":6,"c":6.08,"v":23700},{"d":"2019-01-31","o":6.14,"h":6.2,"l":5.92,"c":6.05,"v":108700},{"d":"2019-02-01","o":6.04,"h":6.19,"l":6,"c":6.02,"v":14900},{"d":"2019-02-04","o":6.09,"h":6.19,"l":6.05,"c":6.05,"v":18000},{"d":"2019-02-05","o":6.15,"h":6.16,"l":6.04,"c":6.04,"v":15700},{"d":"2019-02-06","o":6.02,"h":6.13,"l":6.02,"c":6.03,"v":5000},{"d":"2019-02-07","o":6.04,"h":6.12,"l":6.04,"c":6.08,"v":9500},{"d":"2019-02-08","o":6.06,"h":6.1,"l":6.04,"c":6.04,"v":7100},{"d":"2019-02-11","o":6.07,"h":6.34,"l":6.07,"c":6.31,"v":13200},{"d":"2019-02-12","o":6.32,"h":6.5,"l":6.27,"c":6.42,"v":20000},{"d":"2019-02-13","o":6.52,"h":6.55,"l":6.28,"c":6.42,"v":24200},{"d":"2019-02-14","o":6.58,"h":6.64,"l":6.22,"c":6.42,"v":32400},{"d":"2019-02-15","o":6.57,"h":7.21,"l":6.49,"c":6.81,"v":20300},{"d":"2019-02-19","o":6.42,"h":7.24,"l":6.42,"c":7.24,"v":18200},{"d":"2019-02-20","o":7.23,"h":7.23,"l":6.91,"c":6.91,"v":9000},{"d":"2019-02-21","o":7.16,"h":7.16,"l":7.04,"c":7.1,"v":6600},{"d":"2019-02-22","o":7.08,"h":7.24,"l":7.02,"c":7.23,"v":2700},{"d":"2019-02-25","o":7.24,"h":7.24,"l":7.05,"c":7.23,"v":2700},{"d":"2019-02-26","o":7.23,"h":7.23,"l":6.97,"c":7,"v":10300},{"d":"2019-02-27","o":7,"h":7.16,"l":7,"c":7.14,"v":2900},{"d":"2019-02-28","o":7.08,"h":7.18,"l":6.96,"c":7.15,"v":16900},{"d":"2019-03-01","o":7.15,"h":7.23,"l":6.97,"c":7,"v":36700},{"d":"2019-03-04","o":7.11,"h":7.11,"l":6.75,"c":6.85,"v":20000},{"d":"2019-03-05","o":6.69,"h":7.01,"l":6.65,"c":6.88,"v":5800},{"d":"2019-03-06","o":6.81,"h":6.84,"l":6.47,"c":6.68,"v":11300},{"d":"2019-03-07","o":6.8,"h":6.81,"l":6.21,"c":6.21,"v":64800},{"d":"2019-03-08","o":6.22,"h":6.47,"l":6.16,"c":6.28,"v":13100},{"d":"2019-03-11","o":6.24,"h":6.5,"l":6.24,"c":6.5,"v":10300},{"d":"2019-03-12","o":6.41,"h":6.5,"l":6.2,"c":6.24,"v":19600},{"d":"2019-03-13","o":6.47,"h":6.47,"l":6.28,"c":6.28,"v":13700},{"d":"2019-03-14","o":6.13,"h":6.15,"l":5.76,"c":6.08,"v":409700},{"d":"2019-03-15","o":5.91,"h":6.31,"l":5.9,"c":6.24,"v":150100},{"d":"2019-03-18","o":6.27,"h":6.27,"l":5.86,"c":5.95,"v":129500},{"d":"2019-03-19","o":6.03,"h":6.03,"l":5.71,"c":5.76,"v":61500},{"d":"2019-03-20","o":5.75,"h":5.88,"l":5.41,"c":5.8,"v":78000},{"d":"2019-03-21","o":5.8,"h":6,"l":5.8,"c":5.9,"v":108100},{"d":"2019-03-22","o":5.91,"h":5.99,"l":5.8,"c":5.82,"v":47200},{"d":"2019-03-25","o":5.82,"h":6.02,"l":5.63,"c":5.97,"v":124400},{"d":"2019-03-26","o":5.97,"h":6,"l":5.86,"c":5.91,"v":128900},{"d":"2019-03-27","o":5.92,"h":6.06,"l":5.76,"c":5.95,"v":182200},{"d":"2019-03-28","o":5.96,"h":6.09,"l":5.82,"c":6,"v":22900},{"d":"2019-03-29","o":6,"h":6.05,"l":5.93,"c":5.93,"v":14600},{"d":"2019-04-01","o":5.94,"h":5.94,"l":5.72,"c":5.75,"v":81600},{"d":"2019-04-02","o":5.76,"h":5.83,"l":5.74,"c":5.78,"v":12000},{"d":"2019-04-03","o":5.7,"h":5.81,"l":5.69,"c":5.7,"v":24600},{"d":"2019-04-04","o":5.75,"h":5.85,"l":5.62,"c":5.8,"v":62400},{"d":"2019-04-05","o":5.75,"h":5.81,"l":5.66,"c":5.75,"v":16400},{"d":"2019-04-08","o":5.61,"h":5.7,"l":5.56,"c":5.61,"v":30700},{"d":"2019-04-09","o":5.59,"h":5.72,"l":5.56,"c":5.6,"v":11400},{"d":"2019-04-10","o":5.6,"h":5.66,"l":5.58,"c":5.62,"v":16500},{"d":"2019-04-11","o":5.72,"h":5.78,"l":5.6,"c":5.69,"v":52000},{"d":"2019-04-12","o":5.67,"h":5.78,"l":5.65,"c":5.71,"v":17000},{"d":"2019-04-15","o":5.68,"h":5.8,"l":5.68,"c":5.8,"v":23000},{"d":"2019-04-16","o":5.68,"h":5.77,"l":5.65,"c":5.71,"v":11700},{"d":"2019-04-17","o":5.72,"h":5.74,"l":5.68,"c":5.73,"v":116600},{"d":"2019-04-18","o":5.71,"h":5.74,"l":5.69,"c":5.7,"v":181100},{"d":"2019-04-22","o":5.7,"h":5.72,"l":5.62,"c":5.68,"v":80800},{"d":"2019-04-23","o":5.69,"h":5.74,"l":5.59,"c":5.62,"v":61000},{"d":"2019-04-24","o":5.68,"h":5.68,"l":5.57,"c":5.57,"v":5000},{"d":"2019-04-25","o":5.53,"h":5.63,"l":5.46,"c":5.6,"v":5700},{"d":"2019-04-26","o":5.55,"h":5.59,"l":5.46,"c":5.59,"v":92200},{"d":"2019-04-29","o":5.58,"h":5.65,"l":5.45,"c":5.64,"v":67700},{"d":"2019-04-30","o":5.59,"h":5.61,"l":5.36,"c":5.61,"v":86500},{"d":"2019-05-01","o":5.62,"h":5.67,"l":5.52,"c":5.65,"v":28500},{"d":"2019-05-02","o":5.59,"h":5.68,"l":5.52,"c":5.59,"v":10100},{"d":"2019-05-03","o":5.4,"h":5.8,"l":5.4,"c":5.79,"v":27400},{"d":"2019-05-06","o":5.46,"h":5.76,"l":5.44,"c":5.65,"v":53100},{"d":"2019-05-07","o":5.62,"h":5.7,"l":5.53,"c":5.53,"v":10900},{"d":"2019-05-08","o":5.68,"h":5.72,"l":5.6,"c":5.61,"v":7100},{"d":"2019-05-09","o":5.71,"h":5.71,"l":5.41,"c":5.5,"v":29400},{"d":"2019-05-10","o":5.47,"h":5.5,"l":5.38,"c":5.38,"v":8300},{"d":"2019-05-13","o":5.25,"h":5.3,"l":4.8,"c":5.12,"v":24300},{"d":"2019-05-14","o":4.96,"h":5.1,"l":4.94,"c":5.04,"v":21200},{"d":"2019-05-15","o":5.01,"h":5.08,"l":5,"c":5.05,"v":18200},{"d":"2019-05-16","o":5.03,"h":5.14,"l":5.02,"c":5.09,"v":8700},{"d":"2019-05-17","o":5.17,"h":5.17,"l":5.03,"c":5.1,"v":54600},{"d":"2019-05-20","o":5.04,"h":5.12,"l":4.98,"c":5,"v":13500},{"d":"2019-05-21","o":5.05,"h":5.11,"l":5.02,"c":5.04,"v":12100},{"d":"2019-05-22","o":5.04,"h":5.1,"l":5,"c":5.02,"v":30600},{"d":"2019-05-23","o":5,"h":5.04,"l":4.9,"c":4.97,"v":80600},{"d":"2019-05-24","o":5.09,"h":5.2,"l":4.96,"c":4.96,"v":74700},{"d":"2019-05-28","o":4.95,"h":5.07,"l":4.9,"c":4.92,"v":57800},{"d":"2019-05-29","o":4.9,"h":5,"l":4.76,"c":4.83,"v":42100},{"d":"2019-05-30","o":4.79,"h":4.98,"l":4.78,"c":4.9,"v":75700},{"d":"2019-05-31","o":4.9,"h":5.05,"l":4.8,"c":4.89,"v":71100},{"d":"2019-06-03","o":4.86,"h":5,"l":4.86,"c":5,"v":177500},{"d":"2019-06-04","o":4.96,"h":5.06,"l":4.86,"c":5.06,"v":117800},{"d":"2019-06-05","o":5.01,"h":5.29,"l":4.94,"c":5.29,"v":91200},{"d":"2019-06-06","o":5.14,"h":5.29,"l":5.14,"c":5.2,"v":5800},{"d":"2019-06-07","o":5.3,"h":5.33,"l":5.22,"c":5.24,"v":9500},{"d":"2019-06-10","o":5.21,"h":5.34,"l":5.2,"c":5.29,"v":6500},{"d":"2019-06-11","o":5.27,"h":5.38,"l":5.27,"c":5.38,"v":11800},{"d":"2019-06-12","o":5.34,"h":5.47,"l":5.34,"c":5.47,"v":5400},{"d":"2019-06-13","o":5.33,"h":5.51,"l":5.31,"c":5.36,"v":3700},{"d":"2019-06-14","o":5.42,"h":5.47,"l":5.31,"c":5.46,"v":58200},{"d":"2019-06-17","o":5.63,"h":5.63,"l":5.41,"c":5.5,"v":5000},{"d":"2019-06-18","o":5.41,"h":5.51,"l":5.4,"c":5.51,"v":29500},{"d":"2019-06-19","o":5.46,"h":5.56,"l":5.46,"c":5.56,"v":8600},{"d":"2019-06-20","o":5.51,"h":5.64,"l":5.5,"c":5.63,"v":28200},{"d":"2019-06-21","o":5.5,"h":5.82,"l":5.44,"c":5.82,"v":49500},{"d":"2019-06-24","o":5.6,"h":5.71,"l":5.56,"c":5.65,"v":11800},{"d":"2019-06-25","o":5.7,"h":5.7,"l":5.55,"c":5.64,"v":42700},{"d":"2019-06-26","o":5.68,"h":5.69,"l":5.57,"c":5.62,"v":32800},{"d":"2019-06-27","o":5.57,"h":5.83,"l":5.57,"c":5.75,"v":8000},{"d":"2019-06-28","o":5.74,"h":5.88,"l":5.61,"c":5.88,"v":33100},{"d":"2019-07-01","o":5.89,"h":5.94,"l":5.74,"c":5.74,"v":101200},{"d":"2019-07-02","o":5.74,"h":5.74,"l":5.71,"c":5.73,"v":3200},{"d":"2019-07-03","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":5500},{"d":"2019-07-05","o":5.71,"h":5.85,"l":5.64,"c":5.69,"v":10400},{"d":"2019-07-08","o":5.74,"h":5.74,"l":5.61,"c":5.66,"v":9600},{"d":"2019-07-09","o":5.69,"h":5.75,"l":5.66,"c":5.7,"v":24700},{"d":"2019-07-10","o":5.68,"h":5.74,"l":5.63,"c":5.67,"v":17900},{"d":"2019-07-11","o":5.67,"h":5.8,"l":5.65,"c":5.75,"v":42100},{"d":"2019-07-12","o":5.75,"h":5.9,"l":5.75,"c":5.79,"v":21600},{"d":"2019-07-15","o":5.84,"h":5.97,"l":5.84,"c":5.97,"v":24400},{"d":"2019-07-16","o":5.95,"h":6.16,"l":5.95,"c":6.11,"v":316400},{"d":"2019-07-17","o":6.37,"h":6.43,"l":5.97,"c":5.97,"v":29100},{"d":"2019-07-18","o":6.03,"h":6.05,"l":5.98,"c":6.05,"v":9700},{"d":"2019-07-19","o":6.01,"h":6.05,"l":6,"c":6.05,"v":13600},{"d":"2019-07-22","o":6.05,"h":6.06,"l":5.9,"c":6.05,"v":31600},{"d":"2019-07-23","o":6.06,"h":6.06,"l":6.01,"c":6.03,"v":3100},{"d":"2019-07-24","o":6,"h":6,"l":5.85,"c":5.87,"v":65700},{"d":"2019-07-25","o":5.9,"h":6.05,"l":5.87,"c":5.91,"v":27600},{"d":"2019-07-26","o":5.96,"h":6.09,"l":5.9,"c":6,"v":4300},{"d":"2019-07-29","o":6.04,"h":6.08,"l":6,"c":6.05,"v":130000},{"d":"2019-07-30","o":5.97,"h":6.26,"l":5.91,"c":6.26,"v":48500},{"d":"2019-07-31","o":6.13,"h":6.6,"l":6.13,"c":6.13,"v":25900},{"d":"2019-08-01","o":6.2,"h":6.3,"l":6.12,"c":6.12,"v":15600},{"d":"2019-08-02","o":5.85,"h":6.39,"l":5.85,"c":6.27,"v":13800},{"d":"2019-08-05","o":6.22,"h":6.22,"l":6,"c":6.14,"v":18200},{"d":"2019-08-06","o":6.34,"h":6.34,"l":6.06,"c":6.15,"v":36600},{"d":"2019-08-07","o":6.03,"h":6.1,"l":5.97,"c":5.98,"v":17600},{"d":"2019-08-08","o":5.98,"h":5.99,"l":5.92,"c":5.92,"v":8000},{"d":"2019-08-09","o":5.97,"h":6,"l":5.82,"c":5.96,"v":10700},{"d":"2019-08-12","o":5.9,"h":5.9,"l":5.72,"c":5.79,"v":11900},{"d":"2019-08-13","o":5.64,"h":5.86,"l":5.64,"c":5.75,"v":5800},{"d":"2019-08-14","o":5.67,"h":5.72,"l":5.51,"c":5.51,"v":24200},{"d":"2019-08-15","o":5.59,"h":5.75,"l":5.46,"c":5.67,"v":36900},{"d":"2019-08-16","o":5.87,"h":5.87,"l":5.57,"c":5.57,"v":18500},{"d":"2019-08-19","o":5.6,"h":5.6,"l":5.37,"c":5.48,"v":33500},{"d":"2019-08-20","o":5.29,"h":5.48,"l":5.2,"c":5.21,"v":28300},{"d":"2019-08-21","o":5.52,"h":5.6,"l":5.19,"c":5.26,"v":9300},{"d":"2019-08-22","o":5.25,"h":5.38,"l":5.25,"c":5.34,"v":13000},{"d":"2019-08-23","o":5.27,"h":5.29,"l":5.25,"c":5.28,"v":2500},{"d":"2019-08-26","o":5.2,"h":5.2,"l":5.06,"c":5.18,"v":22100},{"d":"2019-08-27","o":5.16,"h":5.2,"l":4.93,"c":4.98,"v":15900},{"d":"2019-08-28","o":4.91,"h":5.02,"l":4.88,"c":5,"v":20800},{"d":"2019-08-29","o":4.88,"h":5,"l":4.77,"c":4.78,"v":15000},{"d":"2019-08-30","o":4.89,"h":5.41,"l":4.88,"c":5.41,"v":161300},{"d":"2019-09-03","o":5.46,"h":5.46,"l":5.4,"c":5.44,"v":8500},{"d":"2019-09-04","o":5.47,"h":5.55,"l":4.94,"c":5.51,"v":28100},{"d":"2019-09-05","o":5.44,"h":5.5,"l":5.25,"c":5.3,"v":48000},{"d":"2019-09-06","o":5.29,"h":5.43,"l":5.21,"c":5.34,"v":24600},{"d":"2019-09-09","o":5.56,"h":5.8,"l":5.4,"c":5.42,"v":12300},{"d":"2019-09-10","o":5.4,"h":5.61,"l":5.37,"c":5.48,"v":22800},{"d":"2019-09-11","o":5.38,"h":5.45,"l":5.34,"c":5.45,"v":5200},{"d":"2019-09-12","o":5.5,"h":5.54,"l":5.41,"c":5.41,"v":7800},{"d":"2019-09-13","o":5.5,"h":5.96,"l":5.49,"c":5.89,"v":39300},{"d":"2019-09-16","o":5.85,"h":5.85,"l":5.61,"c":5.84,"v":6100},{"d":"2019-09-17","o":5.72,"h":5.83,"l":5.62,"c":5.66,"v":5900},{"d":"2019-09-18","o":5.71,"h":5.87,"l":5.7,"c":5.7,"v":11900},{"d":"2019-09-19","o":5.53,"h":5.83,"l":5.53,"c":5.72,"v":18100},{"d":"2019-09-20","o":5.65,"h":5.75,"l":5.5,"c":5.51,"v":33600},{"d":"2019-09-23","o":5.48,"h":5.63,"l":5.42,"c":5.45,"v":19900},{"d":"2019-09-24","o":5.43,"h":5.7,"l":5.42,"c":5.7,"v":31600},{"d":"2019-09-25","o":5.96,"h":5.96,"l":5.47,"c":5.57,"v":9800},{"d":"2019-09-26","o":5.85,"h":5.85,"l":5.48,"c":5.52,"v":13300},{"d":"2019-09-27","o":5.43,"h":5.88,"l":5.39,"c":5.47,"v":14200},{"d":"2019-09-30","o":5.51,"h":5.82,"l":5.47,"c":5.47,"v":11300},{"d":"2019-10-01","o":5.53,"h":5.66,"l":5.4,"c":5.57,"v":27400},{"d":"2019-10-02","o":5.4,"h":5.88,"l":5.4,"c":5.4,"v":63100},{"d":"2019-10-03","o":5.64,"h":5.65,"l":5.6,"c":5.6,"v":2200},{"d":"2019-10-04","o":5.83,"h":6.52,"l":5.69,"c":6.23,"v":37400},{"d":"2019-10-07","o":6.3,"h":6.8,"l":6.15,"c":6.51,"v":108300},{"d":"2019-10-08","o":6.65,"h":6.79,"l":6.21,"c":6.3,"v":213800},{"d":"2019-10-09","o":6.38,"h":6.52,"l":6.2,"c":6.3,"v":17600},{"d":"2019-10-10","o":6.19,"h":6.28,"l":5.95,"c":6.13,"v":23800},{"d":"2019-10-11","o":6.11,"h":6.15,"l":5.8,"c":6.1,"v":1953200},{"d":"2019-10-14","o":6.13,"h":6.16,"l":5.9,"c":6.07,"v":16400},{"d":"2019-10-15","o":6.12,"h":6.2,"l":6.04,"c":6.2,"v":14900},{"d":"2019-10-16","o":6.1,"h":6.1,"l":5.86,"c":6.01,"v":37900},{"d":"2019-10-17","o":5.96,"h":6.12,"l":5.93,"c":6.02,"v":27700},{"d":"2019-10-18","o":6.04,"h":6.07,"l":5.96,"c":6.02,"v":8100},{"d":"2019-10-21","o":6.02,"h":6.08,"l":5.96,"c":6.05,"v":36200},{"d":"2019-10-22","o":6.04,"h":6.63,"l":5.91,"c":6.48,"v":328600},{"d":"2019-10-23","o":6.41,"h":6.44,"l":6.25,"c":6.26,"v":98400},{"d":"2019-10-24","o":6.31,"h":6.42,"l":6.1,"c":6.25,"v":42200},{"d":"2019-10-25","o":6.25,"h":6.27,"l":6.11,"c":6.2,"v":20500},{"d":"2019-10-28","o":6.15,"h":6.18,"l":5.96,"c":6.1,"v":39300},{"d":"2019-10-29","o":6.05,"h":6.11,"l":5.95,"c":6.06,"v":27700},{"d":"2019-10-30","o":6.03,"h":6.23,"l":5.62,"c":5.89,"v":201400},{"d":"2019-10-31","o":5.84,"h":6.01,"l":5.64,"c":5.92,"v":64200},{"d":"2019-11-01","o":5.8,"h":6.06,"l":5.74,"c":5.92,"v":77300},{"d":"2019-11-04","o":5.88,"h":5.96,"l":5.85,"c":5.96,"v":64100},{"d":"2019-11-05","o":6,"h":6.21,"l":5.84,"c":5.87,"v":94000},{"d":"2019-11-06","o":5.82,"h":6.22,"l":5.73,"c":6.2,"v":155300},{"d":"2019-11-07","o":6.21,"h":6.21,"l":6.03,"c":6.1,"v":51600},{"d":"2019-11-08","o":6.16,"h":6.16,"l":6.04,"c":6.07,"v":70800},{"d":"2019-11-11","o":6.16,"h":6.16,"l":5.86,"c":6.04,"v":80200},{"d":"2019-11-12","o":6.04,"h":6.07,"l":5.9,"c":5.96,"v":37800},{"d":"2019-11-13","o":5.91,"h":5.96,"l":5.77,"c":5.85,"v":61900},{"d":"2019-11-14","o":5.8,"h":5.8,"l":5.7,"c":5.78,"v":34300},{"d":"2019-11-15","o":5.74,"h":5.85,"l":5.67,"c":5.8,"v":102100},{"d":"2019-11-18","o":5.76,"h":5.79,"l":5.57,"c":5.63,"v":139700},{"d":"2019-11-19","o":5.59,"h":5.79,"l":5.58,"c":5.64,"v":68800},{"d":"2019-11-20","o":5.63,"h":5.84,"l":5.62,"c":5.65,"v":153800},{"d":"2019-11-21","o":5.66,"h":5.9,"l":5.66,"c":5.84,"v":65100},{"d":"2019-11-22","o":5.93,"h":5.95,"l":5.87,"c":5.91,"v":19000},{"d":"2019-11-25","o":5.93,"h":6,"l":5.93,"c":5.99,"v":45800},{"d":"2019-11-26","o":6.03,"h":6.03,"l":5.95,"c":6,"v":38200},{"d":"2019-11-27","o":6,"h":6.1,"l":5.95,"c":6.09,"v":261400},{"d":"2019-11-29","o":6.11,"h":6.11,"l":6.02,"c":6.03,"v":4200},{"d":"2019-12-02","o":6,"h":6.05,"l":5.94,"c":6,"v":116300},{"d":"2019-12-03","o":5.92,"h":6.09,"l":5.9,"c":6.01,"v":52700},{"d":"2019-12-04","o":6.01,"h":6.1,"l":6,"c":6.03,"v":129200},{"d":"2019-12-05","o":6.09,"h":6.09,"l":5.86,"c":5.92,"v":63600},{"d":"2019-12-06","o":5.94,"h":6,"l":5.92,"c":5.92,"v":67600},{"d":"2019-12-09","o":5.86,"h":5.95,"l":5.86,"c":5.94,"v":50800},{"d":"2019-12-10","o":5.9,"h":5.99,"l":5.9,"c":5.96,"v":47000},{"d":"2019-12-11","o":5.94,"h":5.99,"l":5.9,"c":5.95,"v":50000},{"d":"2019-12-12","o":5.97,"h":6.1,"l":5.92,"c":6.03,"v":83600},{"d":"2019-12-13","o":6.05,"h":6.18,"l":6.05,"c":6.07,"v":69200},{"d":"2019-12-16","o":6.04,"h":6.19,"l":5.98,"c":5.99,"v":131200},{"d":"2019-12-17","o":5.96,"h":6.17,"l":5.95,"c":5.97,"v":91500},{"d":"2019-12-18","o":5.98,"h":6.13,"l":5.97,"c":5.99,"v":208800},{"d":"2019-12-19","o":6.06,"h":6.17,"l":6.01,"c":6.11,"v":375400},{"d":"2019-12-20","o":6.13,"h":6.16,"l":5.99,"c":6.11,"v":215700},{"d":"2019-12-23","o":6.08,"h":6.16,"l":6.08,"c":6.15,"v":167400},{"d":"2019-12-24","o":6.15,"h":6.15,"l":6.08,"c":6.14,"v":39100},{"d":"2019-12-26","o":6.1,"h":6.14,"l":6.1,"c":6.11,"v":34300},{"d":"2019-12-27","o":6.12,"h":6.14,"l":6,"c":6.11,"v":51500},{"d":"2019-12-30","o":6.08,"h":6.16,"l":6.05,"c":6.15,"v":48200},{"d":"2019-12-31","o":6.15,"h":6.51,"l":6.15,"c":6.51,"v":154000},{"d":"2020-01-02","o":6.63,"h":6.8,"l":6.43,"c":6.51,"v":173100},{"d":"2020-01-03","o":6.47,"h":6.64,"l":6.47,"c":6.48,"v":161500},{"d":"2020-01-06","o":6.44,"h":6.55,"l":6.38,"c":6.43,"v":48300},{"d":"2020-01-07","o":6.43,"h":6.51,"l":6.41,"c":6.45,"v":44300},{"d":"2020-01-08","o":6.46,"h":6.55,"l":6.34,"c":6.41,"v":330500},{"d":"2020-01-09","o":6.42,"h":6.61,"l":6.41,"c":6.5,"v":232500},{"d":"2020-01-10","o":6.54,"h":7.17,"l":6.54,"c":7.05,"v":428600},{"d":"2020-01-13","o":7.07,"h":7.19,"l":6.95,"c":7.1,"v":127800},{"d":"2020-01-14","o":7.19,"h":8.08,"l":7.18,"c":7.84,"v":291900},{"d":"2020-01-15","o":7.91,"h":8.15,"l":7.85,"c":8.07,"v":243200},{"d":"2020-01-16","o":8.21,"h":8.34,"l":8.13,"c":8.26,"v":157300},{"d":"2020-01-17","o":8.25,"h":8.5,"l":8,"c":8.25,"v":114300},{"d":"2020-01-21","o":8.34,"h":8.36,"l":7.9,"c":8.02,"v":99700},{"d":"2020-01-22","o":8.06,"h":8.14,"l":7.92,"c":8.08,"v":90700},{"d":"2020-01-23","o":8.05,"h":8.06,"l":7.88,"c":7.96,"v":49300},{"d":"2020-01-24","o":8.01,"h":8.01,"l":7.67,"c":7.71,"v":39400},{"d":"2020-01-27","o":7.48,"h":7.81,"l":7.27,"c":7.54,"v":128300},{"d":"2020-01-28","o":7.52,"h":7.64,"l":7.44,"c":7.56,"v":110900},{"d":"2020-01-29","o":7.52,"h":7.52,"l":7.35,"c":7.36,"v":64500},{"d":"2020-01-30","o":7.33,"h":7.59,"l":7.26,"c":7.51,"v":88000},{"d":"2020-01-31","o":7.5,"h":7.72,"l":7.3,"c":7.54,"v":127900},{"d":"2020-02-03","o":7.49,"h":7.49,"l":7.2,"c":7.25,"v":87100},{"d":"2020-02-04","o":7.28,"h":7.42,"l":7.07,"c":7.35,"v":107700},{"d":"2020-02-05","o":7.36,"h":7.43,"l":7.28,"c":7.3,"v":90900},{"d":"2020-02-06","o":7.3,"h":7.75,"l":7.3,"c":7.52,"v":54300},{"d":"2020-02-07","o":7.5,"h":7.58,"l":7.48,"c":7.5,"v":51200},{"d":"2020-02-10","o":7.46,"h":7.49,"l":7.18,"c":7.18,"v":16700},{"d":"2020-02-11","o":7.25,"h":7.46,"l":7.25,"c":7.35,"v":39300},{"d":"2020-02-12","o":7.37,"h":7.6,"l":7.37,"c":7.53,"v":80300},{"d":"2020-02-13","o":7.51,"h":8.1,"l":7.5,"c":7.97,"v":87900},{"d":"2020-02-14","o":8.06,"h":8.18,"l":7.95,"c":8.11,"v":85600},{"d":"2020-02-18","o":8.1,"h":8.13,"l":7.81,"c":7.85,"v":79500},{"d":"2020-02-19","o":7.96,"h":8.06,"l":7.93,"c":7.95,"v":139700},{"d":"2020-02-20","o":8.1,"h":8.15,"l":7.52,"c":7.91,"v":174400},{"d":"2020-02-21","o":7.9,"h":8.08,"l":7.9,"c":8.01,"v":159100},{"d":"2020-02-24","o":7.82,"h":8.02,"l":7.6,"c":7.9,"v":91300},{"d":"2020-02-25","o":7.9,"h":7.94,"l":7.81,"c":7.87,"v":158800},{"d":"2020-02-26","o":7.85,"h":8.37,"l":7.85,"c":7.95,"v":284500},{"d":"2020-02-27","o":7.83,"h":7.92,"l":7.26,"c":7.26,"v":103600},{"d":"2020-02-28","o":7.01,"h":7.11,"l":6.95,"c":7.05,"v":166500},{"d":"2020-03-02","o":7.07,"h":7.25,"l":7,"c":7.12,"v":89100},{"d":"2020-03-03","o":7.07,"h":7.19,"l":6.94,"c":7.03,"v":105400},{"d":"2020-03-04","o":7.05,"h":7.29,"l":7.05,"c":7.22,"v":106700},{"d":"2020-03-05","o":7.1,"h":7.31,"l":7.09,"c":7.1,"v":86200},{"d":"2020-03-06","o":7.1,"h":7.17,"l":6.91,"c":6.96,"v":96700},{"d":"2020-03-09","o":6.4,"h":6.88,"l":6.17,"c":6.17,"v":96200},{"d":"2020-03-10","o":6.29,"h":6.39,"l":5.62,"c":5.92,"v":108700},{"d":"2020-03-11","o":5.78,"h":5.85,"l":5.36,"c":5.59,"v":134400},{"d":"2020-03-12","o":5.03,"h":5.33,"l":3.76,"c":4.39,"v":640500},{"d":"2020-03-13","o":4.13,"h":4.25,"l":3.34,"c":3.97,"v":561800},{"d":"2020-03-16","o":3.46,"h":3.46,"l":3.06,"c":3.25,"v":257500},{"d":"2020-03-17","o":3.24,"h":3.37,"l":3.01,"c":3.1,"v":345100},{"d":"2020-03-18","o":2.94,"h":3.1,"l":2.6,"c":2.8,"v":210900},{"d":"2020-03-19","o":2.77,"h":3.44,"l":2.55,"c":3.41,"v":208300},{"d":"2020-03-20","o":3.42,"h":3.59,"l":3,"c":3.05,"v":189500},{"d":"2020-03-23","o":3.03,"h":3.03,"l":2.57,"c":2.73,"v":337200},{"d":"2020-03-24","o":2.9,"h":3.15,"l":2.86,"c":2.97,"v":172700},{"d":"2020-03-25","o":2.99,"h":3.5,"l":2.96,"c":3.32,"v":146200},{"d":"2020-03-26","o":3.35,"h":3.78,"l":3.29,"c":3.64,"v":171300},{"d":"2020-03-27","o":3.55,"h":3.67,"l":3.26,"c":3.32,"v":37400},{"d":"2020-03-30","o":3.48,"h":4.18,"l":3.42,"c":3.64,"v":179500},{"d":"2020-03-31","o":3.75,"h":3.8,"l":3.33,"c":3.46,"v":69400},{"d":"2020-04-01","o":3.45,"h":3.65,"l":3.35,"c":3.5,"v":103300},{"d":"2020-04-02","o":3.51,"h":3.61,"l":3.44,"c":3.56,"v":96400},{"d":"2020-04-03","o":3.61,"h":3.68,"l":3.48,"c":3.5,"v":89400},{"d":"2020-04-06","o":3.66,"h":3.7,"l":3.5,"c":3.64,"v":117100},{"d":"2020-04-07","o":3.83,"h":4.3,"l":3.79,"c":4,"v":134700},{"d":"2020-04-08","o":4.06,"h":4.53,"l":3.87,"c":4.4,"v":125200},{"d":"2020-04-09","o":4.5,"h":4.5,"l":4.23,"c":4.37,"v":93000},{"d":"2020-04-13","o":4.38,"h":4.7,"l":4.38,"c":4.67,"v":68600},{"d":"2020-04-14","o":4.74,"h":4.74,"l":4.55,"c":4.55,"v":81600},{"d":"2020-04-15","o":4.53,"h":4.55,"l":4.43,"c":4.5,"v":78300},{"d":"2020-04-16","o":4.51,"h":4.6,"l":4.3,"c":4.46,"v":114500},{"d":"2020-04-17","o":4.56,"h":4.67,"l":4.44,"c":4.64,"v":63400},{"d":"2020-04-20","o":4.58,"h":4.75,"l":4.5,"c":4.71,"v":37700},{"d":"2020-04-21","o":4.71,"h":4.71,"l":4.44,"c":4.54,"v":138800},{"d":"2020-04-22","o":4.56,"h":4.65,"l":4.47,"c":4.57,"v":57100},{"d":"2020-04-23","o":4.59,"h":4.65,"l":4.5,"c":4.58,"v":118500},{"d":"2020-04-24","o":4.64,"h":4.69,"l":4.55,"c":4.64,"v":74600},{"d":"2020-04-27","o":4.76,"h":5,"l":4.76,"c":4.91,"v":207500},{"d":"2020-04-28","o":4.99,"h":4.99,"l":4.74,"c":4.82,"v":62300},{"d":"2020-04-29","o":4.91,"h":5.06,"l":4.67,"c":4.85,"v":200400},{"d":"2020-04-30","o":4.9,"h":4.99,"l":4.67,"c":4.8,"v":52000},{"d":"2020-05-01","o":4.76,"h":4.76,"l":4.59,"c":4.71,"v":110300},{"d":"2020-05-04","o":4.52,"h":4.6,"l":4.12,"c":4.36,"v":314800},{"d":"2020-05-05","o":4.53,"h":4.58,"l":4.4,"c":4.48,"v":202900},{"d":"2020-05-06","o":4.52,"h":4.65,"l":4.49,"c":4.53,"v":397800},{"d":"2020-05-07","o":4.69,"h":4.81,"l":4.49,"c":4.55,"v":144100},{"d":"2020-05-08","o":4.59,"h":4.66,"l":4.55,"c":4.66,"v":116900},{"d":"2020-05-11","o":4.65,"h":4.78,"l":4.53,"c":4.6,"v":124100},{"d":"2020-05-12","o":4.66,"h":4.7,"l":4.54,"c":4.55,"v":188500},{"d":"2020-05-13","o":4.57,"h":4.62,"l":4.12,"c":4.26,"v":205900},{"d":"2020-05-14","o":3.96,"h":3.99,"l":3.56,"c":3.86,"v":437500},{"d":"2020-05-15","o":3.82,"h":4.44,"l":3.76,"c":4.1,"v":206400},{"d":"2020-05-18","o":4.3,"h":4.54,"l":4.29,"c":4.46,"v":155100},{"d":"2020-05-19","o":4.52,"h":4.95,"l":4.52,"c":4.74,"v":98200},{"d":"2020-05-20","o":4.87,"h":4.87,"l":4.7,"c":4.84,"v":58900},{"d":"2020-05-21","o":4.85,"h":4.93,"l":4.79,"c":4.8,"v":65800},{"d":"2020-05-22","o":4.84,"h":4.98,"l":4.6,"c":4.83,"v":115500},{"d":"2020-05-26","o":5.13,"h":5.23,"l":4.94,"c":5,"v":154400},{"d":"2020-05-27","o":4.98,"h":4.98,"l":4.65,"c":4.71,"v":120000},{"d":"2020-05-28","o":4.75,"h":4.76,"l":4.68,"c":4.7,"v":138500},{"d":"2020-05-29","o":4.7,"h":4.8,"l":4.51,"c":4.7,"v":79900},{"d":"2020-06-01","o":4.72,"h":4.84,"l":4.72,"c":4.81,"v":112500},{"d":"2020-06-02","o":4.84,"h":5.03,"l":4.75,"c":5.01,"v":149900},{"d":"2020-06-03","o":5.06,"h":5.1,"l":4.92,"c":5,"v":108000},{"d":"2020-06-04","o":5.08,"h":5.3,"l":5.04,"c":5.29,"v":276700},{"d":"2020-06-05","o":5.38,"h":5.44,"l":5.28,"c":5.35,"v":359900},{"d":"2020-06-08","o":5.42,"h":5.62,"l":5.26,"c":5.29,"v":250500},{"d":"2020-06-09","o":5.25,"h":5.28,"l":5.08,"c":5.19,"v":70500},{"d":"2020-06-10","o":5.16,"h":5.2,"l":4.8,"c":5.03,"v":184400},{"d":"2020-06-11","o":4.81,"h":4.87,"l":4.61,"c":4.77,"v":240500},{"d":"2020-06-12","o":4.88,"h":5.09,"l":4.84,"c":4.96,"v":163700},{"d":"2020-06-15","o":4.91,"h":5.38,"l":4.88,"c":5.08,"v":139500},{"d":"2020-06-16","o":5.1,"h":5.21,"l":4.9,"c":5.12,"v":126400},{"d":"2020-06-17","o":5.12,"h":5.21,"l":5.04,"c":5.12,"v":74700},{"d":"2020-06-18","o":5.08,"h":5.1,"l":4.88,"c":5.01,"v":132500},{"d":"2020-06-19","o":5.06,"h":5.27,"l":4.84,"c":4.91,"v":169200},{"d":"2020-06-22","o":4.9,"h":4.9,"l":4.72,"c":4.75,"v":222200},{"d":"2020-06-23","o":4.82,"h":4.92,"l":4.63,"c":4.88,"v":198400},{"d":"2020-06-24","o":4.83,"h":4.91,"l":4.63,"c":4.89,"v":270900},{"d":"2020-06-25","o":4.75,"h":5.2,"l":4.65,"c":4.97,"v":280800},{"d":"2020-06-26","o":4.92,"h":4.96,"l":4.42,"c":4.7,"v":2977900},{"d":"2020-06-29","o":4.52,"h":4.57,"l":4.34,"c":4.52,"v":192900},{"d":"2020-06-30","o":4.48,"h":4.67,"l":4.39,"c":4.62,"v":121800},{"d":"2020-07-01","o":4.52,"h":4.65,"l":4.5,"c":4.58,"v":115500},{"d":"2020-07-02","o":4.53,"h":4.6,"l":4.45,"c":4.53,"v":115200},{"d":"2020-07-06","o":4.63,"h":4.69,"l":4.51,"c":4.65,"v":101500},{"d":"2020-07-07","o":4.6,"h":4.64,"l":4.39,"c":4.42,"v":76500},{"d":"2020-07-08","o":4.46,"h":4.46,"l":4.11,"c":4.32,"v":98200},{"d":"2020-07-09","o":4.33,"h":4.34,"l":4.07,"c":4.11,"v":140000},{"d":"2020-07-10","o":4.11,"h":4.34,"l":4.06,"c":4.32,"v":68500},{"d":"2020-07-13","o":4.41,"h":4.41,"l":4.01,"c":4.14,"v":135500},{"d":"2020-07-14","o":4.14,"h":4.18,"l":3.95,"c":4.1,"v":110900},{"d":"2020-07-15","o":4.17,"h":4.32,"l":4.11,"c":4.31,"v":129000},{"d":"2020-07-16","o":4.28,"h":4.34,"l":4.2,"c":4.32,"v":56800},{"d":"2020-07-17","o":4.3,"h":4.47,"l":4.3,"c":4.41,"v":50500},{"d":"2020-07-20","o":4.41,"h":4.54,"l":4.41,"c":4.46,"v":40100},{"d":"2020-07-21","o":4.55,"h":4.67,"l":4.42,"c":4.46,"v":88400},{"d":"2020-07-22","o":4.44,"h":4.69,"l":4.35,"c":4.45,"v":171300},{"d":"2020-07-23","o":4.47,"h":4.52,"l":4.25,"c":4.31,"v":32200},{"d":"2020-07-24","o":4.29,"h":4.29,"l":4.06,"c":4.17,"v":63200},{"d":"2020-07-27","o":4.28,"h":4.61,"l":4.26,"c":4.61,"v":105600},{"d":"2020-07-28","o":4.73,"h":4.73,"l":4.39,"c":4.47,"v":73500},{"d":"2020-07-29","o":4.41,"h":4.49,"l":4.33,"c":4.48,"v":64800},{"d":"2020-07-30","o":4.47,"h":4.58,"l":4.36,"c":4.58,"v":33900},{"d":"2020-07-31","o":4.55,"h":4.55,"l":4.31,"c":4.48,"v":59100},{"d":"2020-08-03","o":5.21,"h":5.71,"l":5.15,"c":5.4,"v":1419500},{"d":"2020-08-04","o":5.77,"h":6.19,"l":5.66,"c":5.95,"v":613900},{"d":"2020-08-05","o":6.24,"h":6.28,"l":5.84,"c":6,"v":433100},{"d":"2020-08-06","o":6.5,"h":6.5,"l":5.83,"c":5.99,"v":292000},{"d":"2020-08-07","o":6.11,"h":6.13,"l":6,"c":6.08,"v":168400},{"d":"2020-08-10","o":6.11,"h":6.52,"l":6.11,"c":6.5,"v":265200},{"d":"2020-08-11","o":6.65,"h":6.88,"l":6.52,"c":6.73,"v":211000},{"d":"2020-08-12","o":6.82,"h":6.92,"l":5.43,"c":6.12,"v":404200},{"d":"2020-08-13","o":6.06,"h":6.34,"l":5.79,"c":6.28,"v":163600},{"d":"2020-08-14","o":6.26,"h":6.28,"l":5.91,"c":6.02,"v":136200},{"d":"2020-08-17","o":6.13,"h":6.25,"l":6.1,"c":6.19,"v":142200},{"d":"2020-08-18","o":6.35,"h":6.36,"l":6.03,"c":6.09,"v":171800},{"d":"2020-08-19","o":6.16,"h":6.24,"l":5.77,"c":5.95,"v":215200},{"d":"2020-08-20","o":5.84,"h":6.03,"l":5.75,"c":5.81,"v":156100},{"d":"2020-08-21","o":5.76,"h":5.96,"l":5.66,"c":5.78,"v":94300},{"d":"2020-08-24","o":6.02,"h":6.09,"l":5.71,"c":5.82,"v":131300},{"d":"2020-08-25","o":5.83,"h":5.83,"l":5.51,"c":5.67,"v":100100},{"d":"2020-08-26","o":5.67,"h":5.78,"l":5.56,"c":5.56,"v":72300},{"d":"2020-08-27","o":5.58,"h":5.64,"l":5.4,"c":5.42,"v":93800},{"d":"2020-08-28","o":5.42,"h":5.59,"l":5.38,"c":5.56,"v":85700},{"d":"2020-08-31","o":5.58,"h":5.67,"l":5.48,"c":5.62,"v":95700},{"d":"2020-09-01","o":5.6,"h":5.61,"l":5.18,"c":5.37,"v":129000},{"d":"2020-09-02","o":5.28,"h":5.65,"l":5.17,"c":5.59,"v":168900},{"d":"2020-09-03","o":5.6,"h":5.77,"l":5.3,"c":5.62,"v":204700},{"d":"2020-09-04","o":5.69,"h":5.69,"l":5.28,"c":5.35,"v":109500},{"d":"2020-09-08","o":5.2,"h":5.46,"l":5.13,"c":5.31,"v":142100},{"d":"2020-09-09","o":5.36,"h":5.56,"l":5.36,"c":5.5,"v":68500},{"d":"2020-09-10","o":5.39,"h":5.54,"l":5.33,"c":5.36,"v":80000},{"d":"2020-09-11","o":5.38,"h":5.48,"l":5.24,"c":5.33,"v":74800},{"d":"2020-09-14","o":5.36,"h":5.67,"l":5.36,"c":5.45,"v":130700},{"d":"2020-09-15","o":5.5,"h":5.84,"l":5.46,"c":5.73,"v":83700},{"d":"2020-09-16","o":5.74,"h":6.11,"l":5.74,"c":6,"v":381300},{"d":"2020-09-17","o":5.97,"h":6.39,"l":5.88,"c":6.35,"v":154600},{"d":"2020-09-18","o":6.44,"h":6.44,"l":5.93,"c":5.96,"v":328100},{"d":"2020-09-21","o":5.56,"h":5.88,"l":5.53,"c":5.77,"v":96600},{"d":"2020-09-22","o":5.75,"h":5.76,"l":5.61,"c":5.74,"v":49700},{"d":"2020-09-23","o":5.68,"h":5.74,"l":5.44,"c":5.47,"v":75000},{"d":"2020-09-24","o":5.37,"h":5.63,"l":5.31,"c":5.52,"v":103200},{"d":"2020-09-25","o":5.48,"h":5.63,"l":5.48,"c":5.54,"v":50700},{"d":"2020-09-28","o":5.59,"h":5.76,"l":5.52,"c":5.67,"v":60100},{"d":"2020-09-29","o":5.63,"h":5.75,"l":5.59,"c":5.68,"v":59000},{"d":"2020-09-30","o":5.68,"h":5.74,"l":5.51,"c":5.63,"v":76200},{"d":"2020-10-01","o":5.73,"h":5.76,"l":5.42,"c":5.44,"v":62000},{"d":"2020-10-02","o":5.25,"h":5.55,"l":5.15,"c":5.45,"v":72900},{"d":"2020-10-05","o":5.48,"h":5.77,"l":5.48,"c":5.72,"v":56500},{"d":"2020-10-06","o":5.74,"h":5.87,"l":5.72,"c":5.81,"v":80000},{"d":"2020-10-07","o":5.78,"h":5.94,"l":5.7,"c":5.88,"v":98900},{"d":"2020-10-08","o":6,"h":6.01,"l":5.92,"c":5.96,"v":135200},{"d":"2020-10-09","o":6.23,"h":6.29,"l":6.07,"c":6.26,"v":85800},{"d":"2020-10-12","o":6.5,"h":6.7,"l":6.35,"c":6.69,"v":103200},{"d":"2020-10-13","o":6.62,"h":6.68,"l":6.49,"c":6.58,"v":88500},{"d":"2020-10-14","o":6.55,"h":6.75,"l":6.3,"c":6.37,"v":80800},{"d":"2020-10-15","o":6.25,"h":6.43,"l":6.08,"c":6.31,"v":60200},{"d":"2020-10-16","o":6.33,"h":6.45,"l":6.26,"c":6.4,"v":51800},{"d":"2020-10-19","o":6.44,"h":6.49,"l":6.25,"c":6.29,"v":71400},{"d":"2020-10-20","o":6.35,"h":6.43,"l":6.29,"c":6.41,"v":20400},{"d":"2020-10-21","o":6.35,"h":6.67,"l":6.33,"c":6.51,"v":66000},{"d":"2020-10-22","o":6.56,"h":6.73,"l":6.56,"c":6.63,"v":104200},{"d":"2020-10-23","o":6.69,"h":6.86,"l":6.64,"c":6.78,"v":67700},{"d":"2020-10-26","o":6.68,"h":6.68,"l":6.43,"c":6.54,"v":32500},{"d":"2020-10-27","o":6.51,"h":6.51,"l":6.25,"c":6.33,"v":52200},{"d":"2020-10-28","o":6.16,"h":6.22,"l":5.97,"c":6.12,"v":75700},{"d":"2020-10-29","o":6.04,"h":6.07,"l":5.78,"c":6.01,"v":43000},{"d":"2020-10-30","o":5.94,"h":6.1,"l":5.88,"c":6.05,"v":58600},{"d":"2020-11-02","o":6.15,"h":6.21,"l":6.04,"c":6.1,"v":27400},{"d":"2020-11-03","o":6.22,"h":6.43,"l":6.13,"c":6.31,"v":98100},{"d":"2020-11-04","o":6.27,"h":6.36,"l":5.98,"c":6,"v":45800},{"d":"2020-11-05","o":5.99,"h":5.99,"l":5.78,"c":5.87,"v":94900},{"d":"2020-11-06","o":5.84,"h":6.13,"l":5.78,"c":6.02,"v":92400},{"d":"2020-11-09","o":6.5,"h":7.46,"l":6.5,"c":7.21,"v":249700},{"d":"2020-11-10","o":7.12,"h":7.71,"l":7.04,"c":7.38,"v":108300},{"d":"2020-11-11","o":7.17,"h":7.29,"l":7.05,"c":7.2,"v":62700},{"d":"2020-11-12","o":7,"h":7.01,"l":6.72,"c":6.79,"v":73100},{"d":"2020-11-13","o":6.87,"h":7,"l":6.87,"c":6.96,"v":52400},{"d":"2020-11-16","o":6.95,"h":7,"l":6.87,"c":6.99,"v":78100},{"d":"2020-11-17","o":6.88,"h":7,"l":6.79,"c":6.85,"v":104400},{"d":"2020-11-18","o":6.97,"h":7,"l":6.62,"c":6.7,"v":62900},{"d":"2020-11-19","o":6.61,"h":7,"l":6.61,"c":6.99,"v":58600},{"d":"2020-11-20","o":6.9,"h":7.27,"l":6.89,"c":7.23,"v":89700},{"d":"2020-11-23","o":6.93,"h":7.34,"l":6.85,"c":7.2,"v":114100},{"d":"2020-11-24","o":7.35,"h":7.83,"l":7.27,"c":7.38,"v":172900},{"d":"2020-11-25","o":7.4,"h":7.49,"l":7.03,"c":7.05,"v":73600},{"d":"2020-11-27","o":7.09,"h":7.1,"l":6.78,"c":6.93,"v":33700},{"d":"2020-11-30","o":7.05,"h":7.08,"l":6.69,"c":6.88,"v":66900},{"d":"2020-12-01","o":6.93,"h":6.96,"l":6.67,"c":6.9,"v":67600},{"d":"2020-12-02","o":6.64,"h":6.9,"l":6.62,"c":6.82,"v":65300},{"d":"2020-12-03","o":6.89,"h":6.95,"l":6.6,"c":6.76,"v":125300},{"d":"2020-12-04","o":6.85,"h":6.99,"l":6.79,"c":6.98,"v":75000},{"d":"2020-12-07","o":7.05,"h":7.05,"l":6.76,"c":6.85,"v":73600},{"d":"2020-12-08","o":6.79,"h":6.94,"l":6.76,"c":6.93,"v":43400},{"d":"2020-12-09","o":6.98,"h":7.01,"l":6.77,"c":6.82,"v":87500},{"d":"2020-12-10","o":6.86,"h":6.88,"l":6.55,"c":6.84,"v":81700},{"d":"2020-12-11","o":6.8,"h":6.83,"l":6.58,"c":6.7,"v":70100},{"d":"2020-12-14","o":6.7,"h":6.7,"l":6.51,"c":6.59,"v":85800},{"d":"2020-12-15","o":6.58,"h":6.83,"l":6.52,"c":6.76,"v":89700},{"d":"2020-12-16","o":6.85,"h":6.85,"l":6.52,"c":6.64,"v":82700},{"d":"2020-12-17","o":6.66,"h":7.2,"l":6.58,"c":7.08,"v":249700},{"d":"2020-12-18","o":7.08,"h":7.97,"l":7.08,"c":7.83,"v":301900},{"d":"2020-12-21","o":7.55,"h":7.63,"l":7.33,"c":7.42,"v":117500},{"d":"2020-12-22","o":7.41,"h":7.5,"l":7.23,"c":7.38,"v":296400},{"d":"2020-12-23","o":7.44,"h":7.64,"l":7.25,"c":7.49,"v":105600},{"d":"2020-12-24","o":7.51,"h":7.63,"l":7.44,"c":7.47,"v":23600},{"d":"2020-12-28","o":7.73,"h":7.9,"l":7.46,"c":7.52,"v":136900},{"d":"2020-12-29","o":7.71,"h":7.75,"l":7.14,"c":7.28,"v":99400},{"d":"2020-12-30","o":7.34,"h":7.4,"l":7.16,"c":7.18,"v":145300},{"d":"2020-12-31","o":7.6,"h":7.61,"l":7.31,"c":7.43,"v":121800},{"d":"2021-01-04","o":7.86,"h":7.93,"l":7.66,"c":7.7,"v":424400},{"d":"2021-01-05","o":7.8,"h":8.2,"l":7.79,"c":8.1,"v":456300},{"d":"2021-01-06","o":8.1,"h":8.54,"l":8.05,"c":8.39,"v":274000},{"d":"2021-01-07","o":8.55,"h":8.9,"l":8.51,"c":8.66,"v":212200},{"d":"2021-01-08","o":8.76,"h":8.79,"l":8.08,"c":8.45,"v":189000},{"d":"2021-01-11","o":8.4,"h":8.95,"l":8.39,"c":8.79,"v":162700},{"d":"2021-01-12","o":8.7,"h":9.14,"l":8.7,"c":8.96,"v":210300},{"d":"2021-01-13","o":8.86,"h":9.3,"l":8.66,"c":8.88,"v":155200},{"d":"2021-01-14","o":8.66,"h":9.33,"l":8.66,"c":9.02,"v":120200},{"d":"2021-01-15","o":8.94,"h":8.98,"l":8.45,"c":8.59,"v":139200},{"d":"2021-01-19","o":8.6,"h":8.88,"l":8.56,"c":8.78,"v":88600},{"d":"2021-01-20","o":8.84,"h":8.84,"l":8.45,"c":8.5,"v":114400},{"d":"2021-01-21","o":8.45,"h":8.57,"l":8.3,"c":8.45,"v":89500},{"d":"2021-01-22","o":8.33,"h":8.46,"l":8.2,"c":8.41,"v":110500},{"d":"2021-01-25","o":8.25,"h":8.39,"l":7.71,"c":7.93,"v":257400},{"d":"2021-01-26","o":7.93,"h":8.86,"l":7.93,"c":8.63,"v":281400},{"d":"2021-01-27","o":8.29,"h":8.42,"l":7.86,"c":8.01,"v":359800},{"d":"2021-01-28","o":6.95,"h":7.24,"l":6.26,"c":6.81,"v":1664300},{"d":"2021-01-29","o":6.91,"h":7.32,"l":6.79,"c":7.1,"v":506200},{"d":"2021-02-01","o":7.25,"h":7.5,"l":7.01,"c":7.26,"v":267700},{"d":"2021-02-02","o":7.37,"h":7.62,"l":6.88,"c":7.02,"v":375400},{"d":"2021-02-03","o":7.07,"h":7.15,"l":6.8,"c":6.89,"v":201300},{"d":"2021-02-04","o":6.87,"h":7.2,"l":6.68,"c":7.11,"v":290800},{"d":"2021-02-05","o":7.16,"h":7.83,"l":7.02,"c":7.68,"v":557800},{"d":"2021-02-08","o":7.98,"h":8.3,"l":7.86,"c":8.26,"v":288200},{"d":"2021-02-09","o":8.48,"h":8.62,"l":8.1,"c":8.16,"v":174500},{"d":"2021-02-10","o":8.22,"h":8.4,"l":7.93,"c":8.09,"v":192200},{"d":"2021-02-11","o":8.39,"h":8.56,"l":7.59,"c":7.82,"v":280400},{"d":"2021-02-12","o":7.86,"h":8.05,"l":7.65,"c":7.96,"v":169200},{"d":"2021-02-16","o":8.09,"h":8.23,"l":8,"c":8.07,"v":234800},{"d":"2021-02-17","o":8.15,"h":8.24,"l":7.48,"c":7.91,"v":217000},{"d":"2021-02-18","o":7.81,"h":7.99,"l":7.49,"c":7.72,"v":226900},{"d":"2021-02-19","o":7.75,"h":8.02,"l":7.74,"c":7.9,"v":168400},{"d":"2021-02-22","o":7.98,"h":8.1,"l":7.64,"c":7.68,"v":200500},{"d":"2021-02-23","o":7.5,"h":7.66,"l":7.13,"c":7.55,"v":244600},{"d":"2021-02-24","o":7.87,"h":8.15,"l":7.58,"c":8.05,"v":223800},{"d":"2021-02-25","o":8.22,"h":8.68,"l":7.73,"c":7.89,"v":254500},{"d":"2021-02-26","o":8.12,"h":8.28,"l":7.79,"c":7.87,"v":185800},{"d":"2021-03-01","o":8.19,"h":8.59,"l":8.15,"c":8.49,"v":245400},{"d":"2021-03-02","o":8.59,"h":8.68,"l":8.22,"c":8.29,"v":284600},{"d":"2021-03-03","o":8.33,"h":8.87,"l":8.11,"c":8.78,"v":227100},{"d":"2021-03-04","o":8.9,"h":9.55,"l":8.56,"c":8.68,"v":476200},{"d":"2021-03-05","o":8.8,"h":8.91,"l":8.08,"c":8.69,"v":425500},{"d":"2021-03-08","o":8.55,"h":8.57,"l":8.09,"c":8.27,"v":201500},{"d":"2021-03-09","o":8.34,"h":8.88,"l":8.34,"c":8.7,"v":153700},{"d":"2021-03-10","o":8.77,"h":8.98,"l":8.7,"c":8.86,"v":95000},{"d":"2021-03-11","o":8.9,"h":9.35,"l":8.84,"c":9,"v":111900},{"d":"2021-03-12","o":8.99,"h":9.15,"l":8.73,"c":8.88,"v":119900},{"d":"2021-03-15","o":8.72,"h":9.15,"l":8.59,"c":9.05,"v":191300},{"d":"2021-03-16","o":9.17,"h":9.2,"l":8.72,"c":8.8,"v":129400},{"d":"2021-03-17","o":8.76,"h":9.12,"l":8.64,"c":9.1,"v":155200},{"d":"2021-03-18","o":9.12,"h":9.34,"l":8.76,"c":8.76,"v":149300},{"d":"2021-03-19","o":8.77,"h":9.06,"l":8.38,"c":8.63,"v":640100},{"d":"2021-03-22","o":8.53,"h":8.55,"l":7.92,"c":8.12,"v":326500},{"d":"2021-03-23","o":8.21,"h":8.31,"l":7.8,"c":8.05,"v":235700},{"d":"2021-03-24","o":8.17,"h":8.51,"l":8.04,"c":8.23,"v":261100},{"d":"2021-03-25","o":8.19,"h":8.68,"l":8.1,"c":8.6,"v":112800},{"d":"2021-03-26","o":8.53,"h":8.94,"l":8.39,"c":8.94,"v":108900},{"d":"2021-03-29","o":8.9,"h":9.17,"l":8.34,"c":8.38,"v":173500},{"d":"2021-03-30","o":8.36,"h":8.36,"l":8,"c":8.33,"v":151600},{"d":"2021-03-31","o":8.25,"h":8.36,"l":8.11,"c":8.22,"v":164600},{"d":"2021-04-01","o":8.27,"h":8.66,"l":8.14,"c":8.59,"v":112800},{"d":"2021-04-05","o":8.55,"h":8.59,"l":8.1,"c":8.3,"v":185200},{"d":"2021-04-06","o":8.16,"h":8.37,"l":8.15,"c":8.22,"v":87300},{"d":"2021-04-07","o":8.19,"h":8.19,"l":7.76,"c":7.82,"v":100200},{"d":"2021-04-08","o":8,"h":8.09,"l":7.78,"c":8.03,"v":99000},{"d":"2021-04-09","o":8,"h":8.09,"l":7.87,"c":8.08,"v":77700},{"d":"2021-04-12","o":8.1,"h":8.15,"l":7.96,"c":8.01,"v":46700},{"d":"2021-04-13","o":8.12,"h":8.19,"l":8,"c":8.03,"v":54500},{"d":"2021-04-14","o":8.16,"h":8.16,"l":7.96,"c":8.01,"v":49600},{"d":"2021-04-15","o":8.09,"h":8.78,"l":7.71,"c":8.68,"v":265500},{"d":"2021-04-16","o":8.68,"h":8.74,"l":8.15,"c":8.24,"v":189200},{"d":"2021-04-19","o":8.16,"h":8.16,"l":7.85,"c":7.96,"v":161100},{"d":"2021-04-20","o":7.92,"h":8.01,"l":7.81,"c":7.94,"v":168200},{"d":"2021-04-21","o":7.87,"h":8.04,"l":7.69,"c":7.79,"v":148700},{"d":"2021-04-22","o":7.79,"h":7.79,"l":7.45,"c":7.65,"v":99400},{"d":"2021-04-23","o":7.52,"h":7.99,"l":7.52,"c":7.92,"v":120300},{"d":"2021-04-26","o":7.93,"h":8.28,"l":7.93,"c":8.18,"v":142800},{"d":"2021-04-27","o":8.16,"h":8.24,"l":8.01,"c":8.15,"v":63900},{"d":"2021-04-28","o":8.13,"h":8.2,"l":7.96,"c":8.08,"v":34100},{"d":"2021-04-29","o":8.11,"h":8.19,"l":7.85,"c":7.87,"v":76000},{"d":"2021-04-30","o":7.73,"h":7.78,"l":7.49,"c":7.56,"v":140100},{"d":"2021-05-03","o":7.63,"h":7.63,"l":7.31,"c":7.33,"v":131400},{"d":"2021-05-04","o":7.4,"h":7.44,"l":6.92,"c":7.13,"v":198800},{"d":"2021-05-05","o":6.98,"h":7.39,"l":6.94,"c":7.03,"v":117500},{"d":"2021-05-06","o":6.99,"h":7.03,"l":6.5,"c":6.69,"v":225600},{"d":"2021-05-07","o":6.64,"h":7,"l":6.59,"c":6.76,"v":257200},{"d":"2021-05-10","o":6.76,"h":6.76,"l":6.22,"c":6.34,"v":284300},{"d":"2021-05-11","o":6.18,"h":6.52,"l":6.1,"c":6.37,"v":214000},{"d":"2021-05-12","o":6.25,"h":6.38,"l":6.1,"c":6.25,"v":207500},{"d":"2021-05-13","o":6.25,"h":6.42,"l":6.22,"c":6.35,"v":172100},{"d":"2021-05-14","o":6.39,"h":6.56,"l":6.33,"c":6.51,"v":135400},{"d":"2021-05-17","o":7.24,"h":7.44,"l":6.86,"c":6.93,"v":667600},{"d":"2021-05-18","o":7.08,"h":7.41,"l":6.95,"c":7.02,"v":486800},{"d":"2021-05-19","o":7.01,"h":7.04,"l":6.64,"c":6.82,"v":248600},{"d":"2021-05-20","o":7,"h":7.14,"l":6.75,"c":7.07,"v":397900},{"d":"2021-05-21","o":7.16,"h":7.41,"l":6.92,"c":6.96,"v":744600},{"d":"2021-05-24","o":6.93,"h":6.93,"l":6.66,"c":6.75,"v":164200},{"d":"2021-05-25","o":6.79,"h":6.82,"l":6.47,"c":6.49,"v":208000},{"d":"2021-05-26","o":6.56,"h":6.66,"l":6.42,"c":6.61,"v":146700},{"d":"2021-05-27","o":6.61,"h":6.9,"l":6.61,"c":6.75,"v":150600},{"d":"2021-05-28","o":6.79,"h":6.93,"l":6.72,"c":6.74,"v":161200},{"d":"2021-06-01","o":6.78,"h":6.86,"l":6.68,"c":6.72,"v":207300},{"d":"2021-06-02","o":6.72,"h":6.73,"l":6.54,"c":6.66,"v":205500},{"d":"2021-06-03","o":6.69,"h":6.94,"l":6.69,"c":6.78,"v":202900},{"d":"2021-06-04","o":6.82,"h":6.92,"l":6.74,"c":6.89,"v":162700},{"d":"2021-06-07","o":6.86,"h":7.04,"l":6.83,"c":6.93,"v":255300},{"d":"2021-06-08","o":6.9,"h":7.04,"l":6.89,"c":6.96,"v":182900},{"d":"2021-06-09","o":6.94,"h":7,"l":6.9,"c":6.95,"v":198000},{"d":"2021-06-10","o":6.9,"h":6.98,"l":6.83,"c":6.84,"v":196400},{"d":"2021-06-11","o":6.84,"h":6.94,"l":6.8,"c":6.89,"v":139200},{"d":"2021-06-14","o":6.97,"h":7.39,"l":6.97,"c":7.31,"v":370300},{"d":"2021-06-15","o":7.33,"h":7.55,"l":7.28,"c":7.32,"v":380800},{"d":"2021-06-16","o":7.4,"h":7.55,"l":7.33,"c":7.48,"v":283100},{"d":"2021-06-17","o":7.47,"h":7.74,"l":7.18,"c":7.2,"v":432100},{"d":"2021-06-18","o":7.14,"h":7.39,"l":7.03,"c":7.08,"v":1391000},{"d":"2021-06-21","o":7.12,"h":7.12,"l":6.75,"c":6.92,"v":273600},{"d":"2021-06-22","o":6.87,"h":7.04,"l":6.75,"c":7.03,"v":255600},{"d":"2021-06-23","o":7.05,"h":7.07,"l":6.95,"c":7.02,"v":239100},{"d":"2021-06-24","o":7.03,"h":7.09,"l":6.85,"c":7.01,"v":228400},{"d":"2021-06-25","o":7.01,"h":7.3,"l":6.85,"c":7.27,"v":4413700},{"d":"2021-06-28","o":7.24,"h":7.47,"l":7.17,"c":7.38,"v":194700},{"d":"2021-06-29","o":7.34,"h":7.57,"l":7.23,"c":7.51,"v":130500},{"d":"2021-06-30","o":7.49,"h":7.49,"l":7.12,"c":7.2,"v":189500},{"d":"2021-07-01","o":7.18,"h":7.29,"l":6.98,"c":7.02,"v":144300},{"d":"2021-07-02","o":7.07,"h":7.09,"l":6.9,"c":6.98,"v":112200},{"d":"2021-07-06","o":6.97,"h":6.98,"l":6.87,"c":6.91,"v":168200},{"d":"2021-07-07","o":6.91,"h":6.93,"l":6.81,"c":6.86,"v":168900},{"d":"2021-07-08","o":6.66,"h":6.93,"l":6.61,"c":6.82,"v":147500},{"d":"2021-07-09","o":6.85,"h":6.9,"l":6.82,"c":6.87,"v":84800},{"d":"2021-07-12","o":6.85,"h":6.9,"l":6.76,"c":6.85,"v":68100},{"d":"2021-07-13","o":6.85,"h":7,"l":6.78,"c":6.93,"v":198000},{"d":"2021-07-14","o":6.93,"h":7.07,"l":6.79,"c":6.95,"v":187800},{"d":"2021-07-15","o":6.83,"h":6.95,"l":6.7,"c":6.93,"v":190400},{"d":"2021-07-16","o":6.94,"h":7.02,"l":6.85,"c":6.88,"v":184000},{"d":"2021-07-19","o":6.73,"h":6.87,"l":6.66,"c":6.84,"v":164600},{"d":"2021-07-20","o":6.8,"h":7.11,"l":6.8,"c":6.99,"v":125400},{"d":"2021-07-21","o":7.03,"h":7.29,"l":6.93,"c":7.21,"v":97500},{"d":"2021-07-22","o":7.28,"h":7.37,"l":7.01,"c":7.11,"v":59800},{"d":"2021-07-23","o":7.06,"h":7.21,"l":6.96,"c":7.14,"v":70800},{"d":"2021-07-26","o":7.22,"h":7.22,"l":6.82,"c":6.86,"v":148600},{"d":"2021-07-27","o":6.74,"h":6.79,"l":6.56,"c":6.64,"v":403400},{"d":"2021-07-28","o":6.58,"h":6.82,"l":6.55,"c":6.79,"v":250700},{"d":"2021-07-29","o":6.63,"h":6.95,"l":6.6,"c":6.67,"v":141600},{"d":"2021-07-30","o":6.62,"h":6.84,"l":6.56,"c":6.81,"v":105900},{"d":"2021-08-02","o":6.78,"h":6.96,"l":6.75,"c":6.76,"v":119300},{"d":"2021-08-03","o":6.81,"h":6.96,"l":6.62,"c":6.91,"v":82900},{"d":"2021-08-04","o":6.8,"h":6.85,"l":6.56,"c":6.76,"v":211900},{"d":"2021-08-05","o":6.63,"h":7.22,"l":6.63,"c":7.17,"v":148700},{"d":"2021-08-06","o":7.17,"h":7.23,"l":7.06,"c":7.07,"v":67300},{"d":"2021-08-09","o":7.06,"h":7.24,"l":6.91,"c":7.21,"v":50500},{"d":"2021-08-10","o":7.24,"h":7.38,"l":7.17,"c":7.2,"v":122100},{"d":"2021-08-11","o":7.17,"h":7.34,"l":7.14,"c":7.23,"v":164700},{"d":"2021-08-12","o":7.22,"h":7.22,"l":7.02,"c":7.06,"v":184200},{"d":"2021-08-13","o":7.04,"h":7.09,"l":6.8,"c":6.89,"v":238400},{"d":"2021-08-16","o":6.8,"h":6.9,"l":6.74,"c":6.83,"v":158900},{"d":"2021-08-17","o":6.68,"h":6.84,"l":6.66,"c":6.81,"v":226200},{"d":"2021-08-18","o":6.86,"h":7.1,"l":6.82,"c":7.02,"v":80500},{"d":"2021-08-19","o":6.91,"h":6.99,"l":6.66,"c":6.69,"v":70300},{"d":"2021-08-20","o":6.74,"h":6.79,"l":6.69,"c":6.74,"v":81700},{"d":"2021-08-23","o":6.74,"h":6.93,"l":6.58,"c":6.85,"v":159800},{"d":"2021-08-24","o":6.9,"h":6.96,"l":6.86,"c":6.92,"v":55600},{"d":"2021-08-25","o":6.95,"h":7.15,"l":6.89,"c":7.13,"v":59000},{"d":"2021-08-26","o":7.06,"h":7.18,"l":6.96,"c":7,"v":47600},{"d":"2021-08-27","o":6.92,"h":7.19,"l":6.92,"c":7.06,"v":87800},{"d":"2021-08-30","o":6.87,"h":7.14,"l":6.86,"c":7.05,"v":134400},{"d":"2021-08-31","o":7.08,"h":7.18,"l":7.04,"c":7.12,"v":56100},{"d":"2021-09-01","o":7.12,"h":7.29,"l":7.08,"c":7.24,"v":109700},{"d":"2021-09-02","o":7.24,"h":7.29,"l":7.08,"c":7.23,"v":62300},{"d":"2021-09-03","o":7.24,"h":7.27,"l":7.01,"c":7.04,"v":42500},{"d":"2021-09-07","o":7,"h":7.04,"l":6.78,"c":6.82,"v":92700},{"d":"2021-09-08","o":6.77,"h":6.96,"l":6.76,"c":6.94,"v":95700},{"d":"2021-09-09","o":6.93,"h":7.06,"l":6.87,"c":6.96,"v":48800},{"d":"2021-09-10","o":6.99,"h":7.1,"l":6.86,"c":6.88,"v":83200},{"d":"2021-09-13","o":6.89,"h":6.92,"l":6.8,"c":6.86,"v":76200},{"d":"2021-09-14","o":6.9,"h":6.98,"l":6.84,"c":6.94,"v":104600},{"d":"2021-09-15","o":6.93,"h":6.94,"l":6.86,"c":6.88,"v":98300},{"d":"2021-09-16","o":6.87,"h":7.07,"l":6.84,"c":6.92,"v":156100},{"d":"2021-09-17","o":6.9,"h":7,"l":6.88,"c":7,"v":81300},{"d":"2021-09-20","o":6.9,"h":6.93,"l":6.74,"c":6.81,"v":167800},{"d":"2021-09-21","o":6.81,"h":6.88,"l":6.77,"c":6.85,"v":85300},{"d":"2021-09-22","o":6.85,"h":7.09,"l":6.85,"c":6.95,"v":61500},{"d":"2021-09-23","o":6.97,"h":7.12,"l":6.91,"c":6.95,"v":79100},{"d":"2021-09-24","o":6.96,"h":6.99,"l":6.83,"c":6.9,"v":49100},{"d":"2021-09-27","o":6.89,"h":6.97,"l":6.83,"c":6.85,"v":254800},{"d":"2021-09-28","o":6.84,"h":6.99,"l":6.74,"c":6.83,"v":125000},{"d":"2021-09-29","o":6.86,"h":6.92,"l":6.67,"c":6.78,"v":48900},{"d":"2021-09-30","o":6.78,"h":6.86,"l":6.66,"c":6.7,"v":41000},{"d":"2021-10-01","o":6.69,"h":6.77,"l":6.66,"c":6.72,"v":42000},{"d":"2021-10-04","o":6.66,"h":6.73,"l":6.6,"c":6.68,"v":91300},{"d":"2021-10-05","o":6.7,"h":6.85,"l":6.67,"c":6.77,"v":46300},{"d":"2021-10-06","o":6.72,"h":6.75,"l":6.66,"c":6.73,"v":60100},{"d":"2021-10-07","o":6.7,"h":6.87,"l":6.7,"c":6.83,"v":51200},{"d":"2021-10-08","o":6.81,"h":7,"l":6.63,"c":6.78,"v":49800},{"d":"2021-10-11","o":6.79,"h":6.82,"l":6.59,"c":6.62,"v":205200},{"d":"2021-10-12","o":6.63,"h":6.81,"l":6.57,"c":6.61,"v":50600},{"d":"2021-10-13","o":6.65,"h":6.73,"l":6.53,"c":6.59,"v":112700},{"d":"2021-10-14","o":6.6,"h":6.75,"l":6.56,"c":6.62,"v":30700},{"d":"2021-10-15","o":6.63,"h":6.7,"l":6.56,"c":6.56,"v":40200},{"d":"2021-10-18","o":6.5,"h":6.61,"l":6.45,"c":6.58,"v":78500},{"d":"2021-10-19","o":6.6,"h":6.88,"l":6.56,"c":6.88,"v":106000},{"d":"2021-10-20","o":6.85,"h":6.88,"l":6.76,"c":6.77,"v":39100},{"d":"2021-10-21","o":6.74,"h":6.77,"l":6.62,"c":6.65,"v":15600},{"d":"2021-10-22","o":6.65,"h":6.67,"l":6.55,"c":6.63,"v":49000},{"d":"2021-10-25","o":6.61,"h":6.68,"l":6.52,"c":6.62,"v":185300},{"d":"2021-10-26","o":6.63,"h":6.73,"l":6.57,"c":6.63,"v":35500},{"d":"2021-10-27","o":6.63,"h":6.63,"l":6.55,"c":6.6,"v":48300},{"d":"2021-10-28","o":6.6,"h":6.7,"l":6.55,"c":6.67,"v":56000},{"d":"2021-10-29","o":6.62,"h":6.99,"l":6.62,"c":6.92,"v":72800},{"d":"2021-11-01","o":6.91,"h":7.02,"l":6.91,"c":7.01,"v":47000},{"d":"2021-11-02","o":7,"h":7.02,"l":6.9,"c":7.02,"v":37000},{"d":"2021-11-03","o":6.98,"h":7.24,"l":6.96,"c":7.18,"v":87500},{"d":"2021-11-04","o":6.83,"h":7.14,"l":6.53,"c":6.79,"v":475700},{"d":"2021-11-05","o":6.7,"h":6.94,"l":6.69,"c":6.83,"v":222000},{"d":"2021-11-08","o":6.82,"h":6.82,"l":6.53,"c":6.61,"v":152700},{"d":"2021-11-09","o":6.64,"h":6.8,"l":6.55,"c":6.74,"v":254400},{"d":"2021-11-10","o":6.67,"h":6.78,"l":6.62,"c":6.65,"v":131800},{"d":"2021-11-11","o":6.68,"h":6.68,"l":6.56,"c":6.62,"v":33100},{"d":"2021-11-12","o":6.6,"h":6.64,"l":6.58,"c":6.61,"v":32500},{"d":"2021-11-15","o":6.62,"h":6.65,"l":6.5,"c":6.6,"v":88900},{"d":"2021-11-16","o":6.63,"h":6.72,"l":6.56,"c":6.7,"v":68100},{"d":"2021-11-17","o":6.7,"h":6.74,"l":6.56,"c":6.7,"v":48600},{"d":"2021-11-18","o":6.69,"h":6.7,"l":6.6,"c":6.7,"v":75200},{"d":"2021-11-19","o":6.66,"h":6.7,"l":6.44,"c":6.46,"v":93600},{"d":"2021-11-22","o":6.5,"h":6.5,"l":6.21,"c":6.36,"v":127000},{"d":"2021-11-23","o":6.33,"h":6.35,"l":6.22,"c":6.26,"v":72600},{"d":"2021-11-24","o":6.24,"h":6.34,"l":6.16,"c":6.34,"v":40400},{"d":"2021-11-26","o":6.2,"h":6.23,"l":6.1,"c":6.23,"v":40800},{"d":"2021-11-29","o":6.23,"h":6.23,"l":6.09,"c":6.09,"v":75900},{"d":"2021-11-30","o":6.05,"h":6.12,"l":5.92,"c":6.1,"v":120900},{"d":"2021-12-01","o":6.23,"h":6.4,"l":6,"c":6.09,"v":107900},{"d":"2021-12-02","o":6.05,"h":6.19,"l":5.95,"c":6.12,"v":113600},{"d":"2021-12-03","o":6.15,"h":6.19,"l":5.96,"c":6.03,"v":78700},{"d":"2021-12-06","o":6.03,"h":6.24,"l":6.03,"c":6.23,"v":61300},{"d":"2021-12-07","o":6.26,"h":6.43,"l":6.24,"c":6.25,"v":39900},{"d":"2021-12-08","o":6.28,"h":6.45,"l":6.26,"c":6.43,"v":46800},{"d":"2021-12-09","o":6.36,"h":6.5,"l":6.27,"c":6.4,"v":52600},{"d":"2021-12-10","o":6.53,"h":6.53,"l":6.34,"c":6.39,"v":51200},{"d":"2021-12-13","o":6.33,"h":6.37,"l":5.4,"c":5.73,"v":418700},{"d":"2021-12-14","o":5.67,"h":5.81,"l":5.46,"c":5.76,"v":364200},{"d":"2021-12-15","o":5.71,"h":5.8,"l":5.41,"c":5.65,"v":341600},{"d":"2021-12-16","o":5.63,"h":5.7,"l":5.26,"c":5.3,"v":629500},{"d":"2021-12-17","o":5.12,"h":5.3,"l":4.97,"c":5.19,"v":1780000},{"d":"2021-12-20","o":5.04,"h":5.06,"l":4.73,"c":4.77,"v":145000},{"d":"2021-12-21","o":4.74,"h":5.03,"l":4.65,"c":4.85,"v":259000},{"d":"2021-12-22","o":4.82,"h":4.95,"l":4.72,"c":4.73,"v":184500},{"d":"2021-12-23","o":4.75,"h":5.02,"l":4.75,"c":4.88,"v":578100},{"d":"2021-12-27","o":5,"h":5.07,"l":4.71,"c":4.77,"v":351800},{"d":"2021-12-28","o":4.7,"h":4.79,"l":4.62,"c":4.72,"v":352300},{"d":"2021-12-29","o":4.74,"h":4.99,"l":4.74,"c":4.81,"v":214700},{"d":"2021-12-30","o":4.82,"h":4.84,"l":4.58,"c":4.59,"v":173100},{"d":"2021-12-31","o":4.6,"h":4.86,"l":4.58,"c":4.74,"v":115000},{"d":"2022-01-03","o":4.77,"h":5.07,"l":4.7,"c":5.01,"v":142600},{"d":"2022-01-04","o":5,"h":5,"l":4.87,"c":4.92,"v":51400},{"d":"2022-01-05","o":4.86,"h":5,"l":4.8,"c":4.81,"v":295100},{"d":"2022-01-06","o":4.84,"h":4.99,"l":4.69,"c":4.92,"v":294500},{"d":"2022-01-07","o":4.9,"h":4.96,"l":4.78,"c":4.92,"v":396100},{"d":"2022-01-10","o":4.76,"h":4.78,"l":4.49,"c":4.58,"v":140400},{"d":"2022-01-11","o":4.54,"h":4.99,"l":4.54,"c":4.95,"v":251200},{"d":"2022-01-12","o":4.88,"h":4.94,"l":4.72,"c":4.75,"v":82000},{"d":"2022-01-13","o":4.75,"h":4.79,"l":4.63,"c":4.7,"v":66700},{"d":"2022-01-14","o":4.63,"h":4.66,"l":4.46,"c":4.6,"v":70800},{"d":"2022-01-18","o":4.16,"h":4.36,"l":4.14,"c":4.2,"v":146900},{"d":"2022-01-19","o":4.18,"h":4.18,"l":3.93,"c":3.94,"v":415300},{"d":"2022-01-20","o":3.92,"h":4.2,"l":3.88,"c":4.07,"v":90900},{"d":"2022-01-21","o":4.02,"h":4.06,"l":3.65,"c":3.74,"v":169300},{"d":"2022-01-24","o":3.44,"h":3.6,"l":3.29,"c":3.54,"v":225400},{"d":"2022-01-25","o":3.45,"h":3.5,"l":3.22,"c":3.33,"v":78200},{"d":"2022-01-26","o":3.29,"h":3.47,"l":3.21,"c":3.27,"v":87100},{"d":"2022-01-27","o":3.24,"h":3.24,"l":3.04,"c":3.22,"v":123600},{"d":"2022-01-28","o":3.28,"h":3.41,"l":3.17,"c":3.41,"v":174700},{"d":"2022-01-31","o":3.33,"h":3.61,"l":3.31,"c":3.57,"v":114200},{"d":"2022-02-01","o":3.52,"h":3.74,"l":3.48,"c":3.73,"v":113600},{"d":"2022-02-02","o":3.65,"h":3.69,"l":3.56,"c":3.64,"v":119600},{"d":"2022-02-03","o":3.52,"h":3.57,"l":3.39,"c":3.57,"v":487700},{"d":"2022-02-04","o":3.56,"h":3.71,"l":3.43,"c":3.68,"v":121500},{"d":"2022-02-07","o":3.62,"h":3.73,"l":3.62,"c":3.68,"v":78300},{"d":"2022-02-08","o":3.65,"h":3.73,"l":3.64,"c":3.68,"v":60800},{"d":"2022-02-09","o":3.7,"h":3.83,"l":3.69,"c":3.78,"v":186100},{"d":"2022-02-10","o":3.71,"h":3.82,"l":3.65,"c":3.73,"v":89300},{"d":"2022-02-11","o":3.69,"h":3.8,"l":3.63,"c":3.66,"v":72500},{"d":"2022-02-14","o":3.61,"h":3.68,"l":3.6,"c":3.64,"v":74200},{"d":"2022-02-15","o":3.69,"h":3.82,"l":3.69,"c":3.8,"v":49500},{"d":"2022-02-16","o":3.78,"h":3.8,"l":3.64,"c":3.73,"v":64600},{"d":"2022-02-17","o":3.65,"h":3.74,"l":3.64,"c":3.67,"v":61400},{"d":"2022-02-18","o":3.68,"h":3.74,"l":3.51,"c":3.58,"v":164100},{"d":"2022-02-22","o":3.56,"h":3.61,"l":3.5,"c":3.52,"v":112800},{"d":"2022-02-23","o":3.57,"h":3.57,"l":3.4,"c":3.42,"v":72700},{"d":"2022-02-24","o":3.31,"h":3.67,"l":3.22,"c":3.63,"v":100700},{"d":"2022-02-25","o":3.61,"h":3.77,"l":3.6,"c":3.62,"v":69900},{"d":"2022-02-28","o":3.54,"h":3.65,"l":3.49,"c":3.57,"v":51700},{"d":"2022-03-01","o":3.53,"h":3.64,"l":3.52,"c":3.54,"v":60500},{"d":"2022-03-02","o":3.54,"h":3.63,"l":3.52,"c":3.54,"v":60500},{"d":"2022-03-03","o":3.57,"h":3.58,"l":3.28,"c":3.31,"v":25800},{"d":"2022-03-04","o":3.28,"h":3.28,"l":3.05,"c":3.05,"v":77100},{"d":"2022-03-07","o":3,"h":3.02,"l":2.68,"c":2.85,"v":160500},{"d":"2022-03-08","o":2.8,"h":3,"l":2.77,"c":2.98,"v":91600},{"d":"2022-03-09","o":2.98,"h":3.08,"l":2.89,"c":2.9,"v":125700},{"d":"2022-03-10","o":2.88,"h":2.99,"l":2.81,"c":2.99,"v":126500},{"d":"2022-03-11","o":2.97,"h":2.97,"l":2.9,"c":2.91,"v":84800},{"d":"2022-03-14","o":2.95,"h":2.95,"l":2.83,"c":2.91,"v":221200},{"d":"2022-03-15","o":2.92,"h":2.99,"l":2.84,"c":2.97,"v":77600},{"d":"2022-03-16","o":2.96,"h":3.27,"l":2.96,"c":3.13,"v":154500},{"d":"2022-03-17","o":3.5,"h":3.7,"l":3.1,"c":3.35,"v":270600},{"d":"2022-03-18","o":3.37,"h":3.52,"l":3.19,"c":3.4,"v":156500},{"d":"2022-03-21","o":3.44,"h":3.45,"l":3.29,"c":3.35,"v":85100},{"d":"2022-03-22","o":3.38,"h":3.39,"l":3.35,"c":3.38,"v":54400},{"d":"2022-03-23","o":3.35,"h":3.37,"l":3.3,"c":3.32,"v":13300},{"d":"2022-03-24","o":3.36,"h":3.38,"l":3.3,"c":3.34,"v":27300},{"d":"2022-03-25","o":3.34,"h":3.45,"l":3.31,"c":3.45,"v":183800},{"d":"2022-03-28","o":3.45,"h":3.45,"l":3.25,"c":3.26,"v":88800},{"d":"2022-03-29","o":3.34,"h":3.36,"l":3.3,"c":3.31,"v":92200},{"d":"2022-03-30","o":3.33,"h":3.33,"l":2.97,"c":2.99,"v":111000},{"d":"2022-03-31","o":3.04,"h":3.04,"l":2.8,"c":2.97,"v":145900},{"d":"2022-04-01","o":2.98,"h":3.02,"l":2.89,"c":2.95,"v":100900},{"d":"2022-04-04","o":2.88,"h":3.12,"l":2.85,"c":2.98,"v":51100},{"d":"2022-04-05","o":2.89,"h":3.01,"l":2.89,"c":2.94,"v":47600},{"d":"2022-04-06","o":2.93,"h":2.93,"l":2.75,"c":2.85,"v":100300},{"d":"2022-04-07","o":2.87,"h":2.95,"l":2.78,"c":2.95,"v":78000},{"d":"2022-04-08","o":2.97,"h":2.97,"l":2.87,"c":2.91,"v":25900},{"d":"2022-04-11","o":2.97,"h":3.08,"l":2.77,"c":2.85,"v":157700},{"d":"2022-04-12","o":2.9,"h":3.03,"l":2.88,"c":2.96,"v":25800},{"d":"2022-04-13","o":2.92,"h":2.92,"l":2.84,"c":2.84,"v":39700},{"d":"2022-04-14","o":2.84,"h":2.89,"l":2.83,"c":2.85,"v":19300},{"d":"2022-04-18","o":2.88,"h":2.9,"l":2.77,"c":2.86,"v":28400},{"d":"2022-04-19","o":2.84,"h":3.04,"l":2.71,"c":2.87,"v":147100},{"d":"2022-04-20","o":2.87,"h":3,"l":2.86,"c":2.96,"v":24800},{"d":"2022-04-21","o":2.99,"h":2.99,"l":2.76,"c":2.89,"v":34200},{"d":"2022-04-22","o":2.82,"h":3.03,"l":2.77,"c":2.85,"v":46200},{"d":"2022-04-25","o":2.85,"h":2.98,"l":2.85,"c":2.91,"v":87400},{"d":"2022-04-26","o":2.85,"h":2.89,"l":2.65,"c":2.68,"v":63000},{"d":"2022-04-27","o":2.71,"h":2.77,"l":2.62,"c":2.66,"v":92500},{"d":"2022-04-28","o":2.7,"h":2.73,"l":2.55,"c":2.62,"v":62800},{"d":"2022-04-29","o":2.61,"h":2.73,"l":2.57,"c":2.64,"v":72100},{"d":"2022-05-02","o":2.54,"h":2.9,"l":2.53,"c":2.82,"v":49300},{"d":"2022-05-03","o":2.72,"h":2.92,"l":2.7,"c":2.8,"v":34000},{"d":"2022-05-04","o":2.8,"h":2.94,"l":2.71,"c":2.94,"v":34400},{"d":"2022-05-05","o":2.87,"h":2.88,"l":2.65,"c":2.74,"v":28400},{"d":"2022-05-06","o":2.74,"h":2.89,"l":2.63,"c":2.8,"v":530400},{"d":"2022-05-09","o":2.74,"h":2.88,"l":2.69,"c":2.84,"v":70400},{"d":"2022-05-10","o":2.56,"h":2.67,"l":2.32,"c":2.34,"v":158900},{"d":"2022-05-11","o":2.34,"h":2.4,"l":2.28,"c":2.35,"v":68900},{"d":"2022-05-12","o":2.32,"h":2.35,"l":2.22,"c":2.31,"v":45700},{"d":"2022-05-13","o":2.21,"h":2.3,"l":2.21,"c":2.28,"v":45400},{"d":"2022-05-16","o":2.23,"h":2.27,"l":2.16,"c":2.22,"v":144400},{"d":"2022-05-17","o":2.19,"h":2.35,"l":2.19,"c":2.3,"v":86900},{"d":"2022-05-18","o":2.26,"h":2.32,"l":2.24,"c":2.27,"v":28700},{"d":"2022-05-19","o":2.26,"h":2.35,"l":2.26,"c":2.31,"v":21300},{"d":"2022-05-20","o":2.32,"h":2.32,"l":2.23,"c":2.26,"v":38400},{"d":"2022-05-23","o":2.27,"h":2.35,"l":2.23,"c":2.3,"v":33600},{"d":"2022-05-24","o":2.25,"h":2.3,"l":2.21,"c":2.26,"v":86900},{"d":"2022-05-25","o":2.22,"h":2.32,"l":2.21,"c":2.3,"v":44700},{"d":"2022-05-26","o":2.28,"h":2.35,"l":2.28,"c":2.33,"v":23000},{"d":"2022-05-27","o":2.35,"h":2.37,"l":2.34,"c":2.37,"v":13500},{"d":"2022-05-31","o":2.27,"h":2.37,"l":2.27,"c":2.37,"v":32900},{"d":"2022-06-01","o":2.3,"h":2.31,"l":2.26,"c":2.27,"v":28200},{"d":"2022-06-02","o":2.3,"h":2.37,"l":2.29,"c":2.33,"v":24600},{"d":"2022-06-03","o":2.29,"h":2.35,"l":2.29,"c":2.31,"v":35700},{"d":"2022-06-06","o":2.33,"h":2.46,"l":2.3,"c":2.45,"v":440900},{"d":"2022-06-07","o":2.4,"h":2.47,"l":2.35,"c":2.46,"v":71500},{"d":"2022-06-08","o":2.42,"h":2.47,"l":2.32,"c":2.38,"v":13200},{"d":"2022-06-09","o":2.36,"h":2.36,"l":2.29,"c":2.3,"v":15100},{"d":"2022-06-10","o":2.25,"h":2.37,"l":2.18,"c":2.3,"v":25700},{"d":"2022-06-13","o":2.28,"h":2.4,"l":2.17,"c":2.27,"v":32600},{"d":"2022-06-14","o":2.31,"h":2.61,"l":2.24,"c":2.48,"v":99300},{"d":"2022-06-15","o":2.36,"h":2.43,"l":2.24,"c":2.3,"v":93100},{"d":"2022-06-16","o":2.28,"h":2.34,"l":2.22,"c":2.34,"v":29600},{"d":"2022-06-17","o":2.37,"h":2.46,"l":2.37,"c":2.46,"v":47200},{"d":"2022-06-21","o":2.38,"h":2.42,"l":2.27,"c":2.36,"v":43400},{"d":"2022-06-22","o":2.31,"h":2.39,"l":2.31,"c":2.38,"v":43800},{"d":"2022-06-23","o":2.34,"h":2.42,"l":2.3,"c":2.39,"v":17800},{"d":"2022-06-24","o":2.41,"h":2.43,"l":2.29,"c":2.29,"v":68200},{"d":"2022-06-27","o":2.32,"h":2.35,"l":2.25,"c":2.26,"v":60500},{"d":"2022-06-28","o":2.28,"h":2.3,"l":2.26,"c":2.26,"v":75900},{"d":"2022-06-29","o":2.26,"h":2.27,"l":2.16,"c":2.18,"v":300800},{"d":"2022-06-30","o":2.2,"h":2.22,"l":2.13,"c":2.17,"v":179000},{"d":"2022-07-01","o":2.17,"h":2.23,"l":2.14,"c":2.15,"v":30700},{"d":"2022-07-05","o":2.14,"h":2.15,"l":2.1,"c":2.12,"v":32900},{"d":"2022-07-06","o":2.13,"h":2.22,"l":2.12,"c":2.18,"v":43500},{"d":"2022-07-07","o":2.2,"h":2.3,"l":2.15,"c":2.21,"v":22300},{"d":"2022-07-08","o":2.24,"h":2.25,"l":2.21,"c":2.23,"v":6600},{"d":"2022-07-11","o":2.23,"h":2.24,"l":2.12,"c":2.12,"v":19700},{"d":"2022-07-12","o":2.14,"h":2.16,"l":2.06,"c":2.12,"v":68900},{"d":"2022-07-13","o":2.14,"h":2.42,"l":2.14,"c":2.3,"v":79300},{"d":"2022-07-14","o":2.33,"h":2.55,"l":2.3,"c":2.5,"v":61400},{"d":"2022-07-15","o":2.54,"h":2.6,"l":2.47,"c":2.54,"v":33900},{"d":"2022-07-18","o":2.54,"h":2.54,"l":2.36,"c":2.38,"v":52300},{"d":"2022-07-19","o":2.4,"h":2.5,"l":2.36,"c":2.45,"v":20400},{"d":"2022-07-20","o":2.49,"h":2.49,"l":2.41,"c":2.47,"v":17600},{"d":"2022-07-21","o":2.42,"h":2.5,"l":2.4,"c":2.5,"v":7800},{"d":"2022-07-22","o":2.5,"h":2.56,"l":2.5,"c":2.55,"v":31800},{"d":"2022-07-25","o":2.56,"h":2.61,"l":2.52,"c":2.52,"v":14100},{"d":"2022-07-26","o":2.55,"h":2.62,"l":2.5,"c":2.56,"v":28600},{"d":"2022-07-27","o":2.58,"h":3.05,"l":2.55,"c":2.99,"v":50600},{"d":"2022-07-28","o":2.97,"h":2.97,"l":2.4,"c":2.5,"v":33300},{"d":"2022-07-29","o":2.54,"h":2.77,"l":2.5,"c":2.75,"v":42000},{"d":"2022-08-01","o":2.85,"h":2.88,"l":2.82,"c":2.85,"v":11900},{"d":"2022-08-02","o":2.87,"h":2.92,"l":2.79,"c":2.86,"v":18200},{"d":"2022-08-03","o":2.85,"h":2.87,"l":2.6,"c":2.7,"v":22000},{"d":"2022-08-04","o":2.71,"h":2.75,"l":2.64,"c":2.66,"v":7200},{"d":"2022-08-05","o":2.6,"h":2.75,"l":2.55,"c":2.56,"v":36200},{"d":"2022-08-08","o":2.7,"h":2.95,"l":2.63,"c":2.75,"v":75400},{"d":"2022-08-09","o":2.79,"h":3.05,"l":2.75,"c":2.96,"v":73400},{"d":"2022-08-10","o":3.01,"h":3.43,"l":2.92,"c":3.23,"v":112400},{"d":"2022-08-11","o":3.3,"h":3.3,"l":3.09,"c":3.14,"v":39500},{"d":"2022-08-12","o":3.2,"h":3.42,"l":3.19,"c":3.38,"v":41000},{"d":"2022-08-15","o":3.4,"h":3.48,"l":3.21,"c":3.42,"v":87500},{"d":"2022-08-16","o":3.43,"h":3.49,"l":3.3,"c":3.3,"v":33400},{"d":"2022-08-17","o":3.3,"h":3.5,"l":3.19,"c":3.34,"v":104100},{"d":"2022-08-18","o":3.4,"h":3.86,"l":3.32,"c":3.49,"v":110500},{"d":"2022-08-19","o":3.43,"h":3.73,"l":3.31,"c":3.4,"v":21700},{"d":"2022-08-22","o":3.33,"h":3.5,"l":3.25,"c":3.44,"v":42800},{"d":"2022-08-23","o":3.49,"h":3.97,"l":3.45,"c":3.79,"v":79700},{"d":"2022-08-24","o":3.77,"h":3.77,"l":3.4,"c":3.48,"v":58700},{"d":"2022-08-25","o":3.55,"h":3.55,"l":3.35,"c":3.41,"v":18000},{"d":"2022-08-26","o":3.44,"h":3.5,"l":3.26,"c":3.47,"v":49400},{"d":"2022-08-29","o":3.42,"h":3.46,"l":3.3,"c":3.33,"v":18500},{"d":"2022-08-30","o":3.33,"h":3.42,"l":3,"c":3.11,"v":30500},{"d":"2022-08-31","o":3.07,"h":3.25,"l":3.05,"c":3.19,"v":16400},{"d":"2022-09-01","o":3.18,"h":3.18,"l":2.9,"c":3.03,"v":30800},{"d":"2022-09-02","o":2.98,"h":3.1,"l":2.94,"c":3,"v":29000},{"d":"2022-09-06","o":2.93,"h":3.33,"l":2.87,"c":3,"v":60200},{"d":"2022-09-07","o":3.03,"h":3.03,"l":2.89,"c":2.89,"v":33900},{"d":"2022-09-08","o":2.81,"h":2.95,"l":2.8,"c":2.89,"v":68800},{"d":"2022-09-09","o":2.9,"h":3.24,"l":2.87,"c":3.07,"v":42100},{"d":"2022-09-12","o":2.96,"h":3.04,"l":2.8,"c":2.89,"v":45800},{"d":"2022-09-13","o":2.82,"h":2.89,"l":2.75,"c":2.79,"v":19300},{"d":"2022-09-14","o":2.8,"h":2.9,"l":2.79,"c":2.83,"v":23300},{"d":"2022-09-15","o":2.82,"h":2.96,"l":2.75,"c":2.96,"v":13700},{"d":"2022-09-16","o":2.94,"h":3.14,"l":2.94,"c":3.14,"v":32200},{"d":"2022-09-19","o":3.1,"h":3.15,"l":3.04,"c":3.11,"v":20900},{"d":"2022-09-20","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":10400},{"d":"2022-09-21","o":3.08,"h":3.15,"l":3.05,"c":3.06,"v":22000},{"d":"2022-09-22","o":3.09,"h":3.11,"l":2.92,"c":3.01,"v":11700},{"d":"2022-09-23","o":2.99,"h":3.07,"l":2.88,"c":3.05,"v":9900},{"d":"2022-09-26","o":3.06,"h":3.1,"l":3.03,"c":3.06,"v":7200},{"d":"2022-09-27","o":3.07,"h":3.08,"l":2.95,"c":3.03,"v":12100},{"d":"2022-09-28","o":3.02,"h":3.16,"l":3,"c":3,"v":17100},{"d":"2022-09-29","o":3.01,"h":3.1,"l":2.97,"c":3.1,"v":4500},{"d":"2022-09-30","o":3.07,"h":3.12,"l":3.01,"c":3.08,"v":23200},{"d":"2022-10-03","o":3.1,"h":3.1,"l":2.99,"c":3.1,"v":5100},{"d":"2022-10-04","o":3.1,"h":3.28,"l":3.09,"c":3.25,"v":20000},{"d":"2022-10-05","o":3.23,"h":3.27,"l":3.15,"c":3.2,"v":22700},{"d":"2022-10-06","o":3.17,"h":3.22,"l":3.1,"c":3.22,"v":29400},{"d":"2022-10-07","o":3.21,"h":3.24,"l":3.15,"c":3.15,"v":12300},{"d":"2022-10-10","o":3.13,"h":3.26,"l":3.12,"c":3.2,"v":11000},{"d":"2022-10-11","o":3.18,"h":3.29,"l":2.94,"c":3.01,"v":53800},{"d":"2022-10-12","o":3.05,"h":3.13,"l":2.96,"c":3.11,"v":8900},{"d":"2022-10-13","o":2.96,"h":3.02,"l":2.67,"c":2.78,"v":99900},{"d":"2022-10-14","o":2.8,"h":2.97,"l":2.76,"c":2.97,"v":26200},{"d":"2022-10-17","o":3.04,"h":3.08,"l":2.96,"c":2.96,"v":180500},{"d":"2022-10-18","o":3.04,"h":3.04,"l":2.96,"c":2.97,"v":6600},{"d":"2022-10-19","o":2.99,"h":3.01,"l":2.85,"c":2.85,"v":12000},{"d":"2022-10-20","o":2.91,"h":3.01,"l":2.84,"c":3.01,"v":16700},{"d":"2022-10-21","o":2.97,"h":3.03,"l":2.94,"c":2.97,"v":11700},{"d":"2022-10-24","o":2.91,"h":2.95,"l":2.79,"c":2.81,"v":21000},{"d":"2022-10-25","o":2.83,"h":2.89,"l":2.75,"c":2.77,"v":12900},{"d":"2022-10-26","o":2.78,"h":2.89,"l":2.78,"c":2.8,"v":14600},{"d":"2022-10-27","o":2.77,"h":2.81,"l":2.7,"c":2.75,"v":43200},{"d":"2022-10-28","o":2.73,"h":2.83,"l":2.73,"c":2.79,"v":17300},{"d":"2022-10-31","o":2.81,"h":2.81,"l":2.65,"c":2.65,"v":1266500},{"d":"2022-11-01","o":2.59,"h":2.71,"l":2.58,"c":2.61,"v":65900},{"d":"2022-11-02","o":2.61,"h":2.77,"l":2.61,"c":2.76,"v":21000},{"d":"2022-11-03","o":2.74,"h":2.74,"l":2.57,"c":2.62,"v":38200},{"d":"2022-11-04","o":2.67,"h":2.77,"l":2.63,"c":2.76,"v":13300},{"d":"2022-11-07","o":2.76,"h":2.85,"l":2.76,"c":2.77,"v":62300},{"d":"2022-11-08","o":2.52,"h":2.76,"l":2.52,"c":2.6,"v":141400},{"d":"2022-11-09","o":2.57,"h":2.65,"l":2.47,"c":2.5,"v":117900},{"d":"2022-11-10","o":2.6,"h":2.71,"l":2.48,"c":2.57,"v":159000},{"d":"2022-11-11","o":2.52,"h":2.73,"l":2.52,"c":2.69,"v":22300},{"d":"2022-11-14","o":2.66,"h":3.07,"l":2.63,"c":3,"v":29100},{"d":"2022-11-15","o":3.05,"h":3.05,"l":2.66,"c":2.8,"v":69900},{"d":"2022-11-16","o":2.8,"h":2.8,"l":2.44,"c":2.44,"v":70600},{"d":"2022-11-17","o":2.4,"h":2.8,"l":2.4,"c":2.66,"v":19600},{"d":"2022-11-18","o":2.71,"h":2.8,"l":2.7,"c":2.77,"v":12000},{"d":"2022-11-21","o":2.74,"h":3.05,"l":2.74,"c":2.98,"v":61900},{"d":"2022-11-22","o":3.02,"h":3.2,"l":3.02,"c":3.12,"v":73000},{"d":"2022-11-23","o":3.08,"h":3.08,"l":2.92,"c":2.99,"v":16800},{"d":"2022-11-25","o":2.99,"h":3.05,"l":2.93,"c":3.03,"v":6300},{"d":"2022-11-28","o":2.98,"h":3.04,"l":2.85,"c":2.97,"v":10700},{"d":"2022-11-29","o":2.85,"h":3.08,"l":2.64,"c":2.79,"v":36600},{"d":"2022-11-30","o":2.74,"h":2.93,"l":2.55,"c":2.82,"v":51100},{"d":"2022-12-01","o":2.78,"h":2.91,"l":2.5,"c":2.68,"v":48700},{"d":"2022-12-02","o":2.68,"h":2.8,"l":2.45,"c":2.5,"v":131600},{"d":"2022-12-05","o":2.5,"h":2.52,"l":2.3,"c":2.39,"v":61300},{"d":"2022-12-06","o":2.41,"h":2.42,"l":2.27,"c":2.36,"v":13400},{"d":"2022-12-07","o":2.35,"h":2.48,"l":2.26,"c":2.43,"v":11400},{"d":"2022-12-08","o":2.43,"h":2.46,"l":2.28,"c":2.4,"v":64000},{"d":"2022-12-09","o":2.5,"h":2.5,"l":2.35,"c":2.35,"v":24700},{"d":"2022-12-12","o":2.35,"h":2.35,"l":2.25,"c":2.28,"v":66000},{"d":"2022-12-13","o":2.28,"h":2.41,"l":2.27,"c":2.4,"v":201100},{"d":"2022-12-14","o":2.36,"h":2.64,"l":2.36,"c":2.52,"v":60300},{"d":"2022-12-15","o":2.52,"h":2.58,"l":2.42,"c":2.54,"v":60900},{"d":"2022-12-16","o":2.5,"h":2.53,"l":2.29,"c":2.5,"v":19200},{"d":"2022-12-19","o":2.48,"h":2.54,"l":2.4,"c":2.45,"v":21700},{"d":"2022-12-20","o":2.49,"h":2.75,"l":2.36,"c":2.61,"v":125700},{"d":"2022-12-21","o":2.49,"h":2.65,"l":2.45,"c":2.54,"v":64800},{"d":"2022-12-22","o":2.46,"h":2.5,"l":2.4,"c":2.5,"v":17500},{"d":"2022-12-23","o":2.5,"h":2.5,"l":2.33,"c":2.38,"v":16000},{"d":"2022-12-27","o":2.36,"h":2.38,"l":2.31,"c":2.33,"v":57500},{"d":"2022-12-28","o":2.31,"h":2.58,"l":2.27,"c":2.51,"v":93600},{"d":"2022-12-29","o":2.49,"h":2.67,"l":2.49,"c":2.6,"v":22700},{"d":"2022-12-30","o":2.61,"h":2.7,"l":2.57,"c":2.69,"v":36000},{"d":"2023-01-03","o":2.75,"h":2.83,"l":2.55,"c":2.63,"v":42500},{"d":"2023-01-04","o":2.72,"h":2.8,"l":2.58,"c":2.62,"v":23400},{"d":"2023-01-05","o":2.65,"h":2.73,"l":2.5,"c":2.51,"v":73100},{"d":"2023-01-06","o":2.58,"h":2.69,"l":2.58,"c":2.65,"v":3500},{"d":"2023-01-09","o":2.65,"h":2.77,"l":2.63,"c":2.7,"v":49900},{"d":"2023-01-10","o":2.7,"h":2.79,"l":2.64,"c":2.64,"v":72800},{"d":"2023-01-11","o":2.77,"h":2.92,"l":2.69,"c":2.77,"v":125400},{"d":"2023-01-12","o":2.8,"h":2.82,"l":2.7,"c":2.7,"v":80800},{"d":"2023-01-13","o":2.7,"h":2.76,"l":2.52,"c":2.59,"v":159400},{"d":"2023-01-17","o":2.59,"h":2.79,"l":2.59,"c":2.67,"v":8900},{"d":"2023-01-18","o":2.79,"h":2.96,"l":2.67,"c":2.69,"v":52400},{"d":"2023-01-19","o":2.64,"h":2.72,"l":2.64,"c":2.69,"v":93500},{"d":"2023-01-20","o":2.73,"h":2.85,"l":2.73,"c":2.77,"v":25800},{"d":"2023-01-23","o":2.81,"h":2.87,"l":2.71,"c":2.83,"v":44600},{"d":"2023-01-24","o":2.8,"h":2.95,"l":2.76,"c":2.8,"v":19100},{"d":"2023-01-25","o":2.71,"h":2.79,"l":2.68,"c":2.7,"v":29700},{"d":"2023-01-26","o":2.75,"h":2.75,"l":2.67,"c":2.7,"v":11500},{"d":"2023-01-27","o":2.67,"h":2.97,"l":2.67,"c":2.82,"v":20100},{"d":"2023-01-30","o":2.85,"h":2.91,"l":2.76,"c":2.83,"v":55000},{"d":"2023-01-31","o":2.86,"h":2.92,"l":2.75,"c":2.86,"v":40300},{"d":"2023-02-01","o":2.91,"h":2.94,"l":2.76,"c":2.76,"v":60500},{"d":"2023-02-02","o":2.8,"h":3,"l":2.8,"c":2.93,"v":67200},{"d":"2023-02-03","o":2.88,"h":2.95,"l":2.85,"c":2.85,"v":157400},{"d":"2023-02-06","o":2.71,"h":2.79,"l":2.66,"c":2.7,"v":192400},{"d":"2023-02-07","o":2.65,"h":2.8,"l":2.61,"c":2.77,"v":37500},{"d":"2023-02-08","o":2.68,"h":2.77,"l":2.64,"c":2.7,"v":37000},{"d":"2023-02-09","o":2.74,"h":2.82,"l":2.7,"c":2.72,"v":87100},{"d":"2023-02-10","o":2.71,"h":2.81,"l":2.66,"c":2.79,"v":62200},{"d":"2023-02-13","o":2.76,"h":2.79,"l":2.7,"c":2.76,"v":45700},{"d":"2023-02-14","o":2.81,"h":2.82,"l":2.74,"c":2.74,"v":179000},{"d":"2023-02-15","o":2.75,"h":3,"l":2.75,"c":2.84,"v":131200},{"d":"2023-02-16","o":2.65,"h":2.84,"l":2.62,"c":2.75,"v":112000},{"d":"2023-02-17","o":2.7,"h":2.8,"l":2.7,"c":2.72,"v":52400},{"d":"2023-02-21","o":2.66,"h":2.72,"l":2.6,"c":2.71,"v":55600},{"d":"2023-02-22","o":2.69,"h":2.73,"l":2.67,"c":2.67,"v":14300},{"d":"2023-02-23","o":2.7,"h":2.71,"l":2.52,"c":2.71,"v":40300},{"d":"2023-02-24","o":2.61,"h":2.75,"l":2.6,"c":2.7,"v":85900},{"d":"2023-02-27","o":2.63,"h":2.85,"l":2.63,"c":2.72,"v":136700},{"d":"2023-02-28","o":2.75,"h":2.86,"l":2.72,"c":2.78,"v":135900},{"d":"2023-03-01","o":2.76,"h":2.93,"l":2.72,"c":2.78,"v":83900},{"d":"2023-03-02","o":2.75,"h":2.77,"l":2.68,"c":2.72,"v":111800},{"d":"2023-03-03","o":2.75,"h":2.75,"l":2.66,"c":2.7,"v":56500},{"d":"2023-03-06","o":2.73,"h":2.75,"l":2.56,"c":2.71,"v":250400},{"d":"2023-03-07","o":2.62,"h":2.85,"l":2.62,"c":2.8,"v":158800},{"d":"2023-03-08","o":2.8,"h":2.95,"l":2.69,"c":2.94,"v":85800},{"d":"2023-03-09","o":2.8,"h":3.27,"l":2.78,"c":3.05,"v":216800},{"d":"2023-03-10","o":3.05,"h":3.07,"l":2.89,"c":2.92,"v":41000},{"d":"2023-03-13","o":2.78,"h":2.97,"l":2.78,"c":2.89,"v":57400},{"d":"2023-03-14","o":3,"h":3.25,"l":3,"c":3.1,"v":75600},{"d":"2023-03-15","o":3.1,"h":3.11,"l":2.82,"c":2.85,"v":116700},{"d":"2023-03-16","o":2.82,"h":3.02,"l":2.82,"c":2.89,"v":48000},{"d":"2023-03-17","o":2.88,"h":3.22,"l":2.66,"c":2.87,"v":55800},{"d":"2023-03-20","o":2.84,"h":2.93,"l":2.8,"c":2.81,"v":46200},{"d":"2023-03-21","o":2.86,"h":2.89,"l":2.8,"c":2.85,"v":18300},{"d":"2023-03-22","o":2.8,"h":2.9,"l":2.69,"c":2.77,"v":38200},{"d":"2023-03-23","o":2.82,"h":2.84,"l":2.61,"c":2.74,"v":72700},{"d":"2023-03-24","o":2.75,"h":2.86,"l":2.74,"c":2.86,"v":31300},{"d":"2023-03-27","o":2.85,"h":2.97,"l":2.85,"c":2.97,"v":12800},{"d":"2023-03-28","o":3,"h":3.07,"l":2.96,"c":3.03,"v":23300},{"d":"2023-03-29","o":3.04,"h":3.06,"l":3,"c":3.04,"v":21200},{"d":"2023-03-30","o":3.02,"h":3.1,"l":2.9,"c":3.06,"v":78800},{"d":"2023-03-31","o":3.08,"h":3.48,"l":3.05,"c":3.43,"v":140100},{"d":"2023-04-03","o":3.46,"h":3.49,"l":3.12,"c":3.21,"v":54800},{"d":"2023-04-04","o":3.19,"h":3.25,"l":3.09,"c":3.1,"v":16900},{"d":"2023-04-05","o":3.09,"h":3.17,"l":2.91,"c":3.02,"v":60700},{"d":"2023-04-06","o":3.03,"h":3.11,"l":2.99,"c":3.06,"v":18800},{"d":"2023-04-10","o":3.06,"h":3.19,"l":2.89,"c":3.04,"v":34800},{"d":"2023-04-11","o":3,"h":3.06,"l":2.99,"c":3.02,"v":34200},{"d":"2023-04-12","o":3.04,"h":3.1,"l":2.99,"c":3.09,"v":27200},{"d":"2023-04-13","o":3.02,"h":3.24,"l":2.98,"c":3.02,"v":49200},{"d":"2023-04-14","o":3,"h":3.03,"l":2.89,"c":2.97,"v":67100},{"d":"2023-04-17","o":3,"h":3,"l":2.85,"c":2.86,"v":34800},{"d":"2023-04-18","o":2.84,"h":2.96,"l":2.82,"c":2.82,"v":74700},{"d":"2023-04-19","o":2.76,"h":2.8,"l":2.69,"c":2.73,"v":55600},{"d":"2023-04-20","o":2.73,"h":2.79,"l":2.68,"c":2.71,"v":32900},{"d":"2023-04-21","o":2.67,"h":2.79,"l":2.67,"c":2.75,"v":35400},{"d":"2023-04-24","o":2.77,"h":2.77,"l":2.66,"c":2.66,"v":39800},{"d":"2023-04-25","o":2.68,"h":2.83,"l":2.66,"c":2.68,"v":58800},{"d":"2023-04-26","o":2.71,"h":2.79,"l":2.71,"c":2.74,"v":15700},{"d":"2023-04-27","o":2.78,"h":2.78,"l":2.74,"c":2.78,"v":16000},{"d":"2023-04-28","o":2.75,"h":2.87,"l":2.75,"c":2.87,"v":45700},{"d":"2023-05-01","o":2.81,"h":2.85,"l":2.77,"c":2.77,"v":32400},{"d":"2023-05-02","o":2.81,"h":2.83,"l":2.75,"c":2.78,"v":32600},{"d":"2023-05-03","o":2.84,"h":2.89,"l":2.76,"c":2.83,"v":28000},{"d":"2023-05-04","o":2.76,"h":2.85,"l":2.74,"c":2.74,"v":62600},{"d":"2023-05-05","o":2.7,"h":2.86,"l":2.67,"c":2.79,"v":52300},{"d":"2023-05-08","o":2.8,"h":2.84,"l":2.78,"c":2.79,"v":55400},{"d":"2023-05-09","o":2.79,"h":3.04,"l":2.76,"c":2.99,"v":447400},{"d":"2023-05-10","o":3,"h":3.15,"l":2.97,"c":3.1,"v":97900},{"d":"2023-05-11","o":3.09,"h":3.12,"l":2.92,"c":2.92,"v":7500},{"d":"2023-05-12","o":2.94,"h":2.96,"l":2.84,"c":2.89,"v":52900},{"d":"2023-05-15","o":2.9,"h":2.99,"l":2.89,"c":2.9,"v":47800},{"d":"2023-05-16","o":2.93,"h":2.94,"l":2.89,"c":2.9,"v":39800},{"d":"2023-05-17","o":2.87,"h":2.95,"l":2.87,"c":2.92,"v":53600},{"d":"2023-05-18","o":2.94,"h":2.94,"l":2.86,"c":2.89,"v":28100},{"d":"2023-05-19","o":2.99,"h":3.1,"l":2.9,"c":2.94,"v":109300},{"d":"2023-05-22","o":2.87,"h":3.17,"l":2.87,"c":3.09,"v":110200},{"d":"2023-05-23","o":3.09,"h":3.09,"l":2.96,"c":2.97,"v":40400},{"d":"2023-05-24","o":2.97,"h":2.99,"l":2.87,"c":2.97,"v":31700},{"d":"2023-05-25","o":2.96,"h":3.11,"l":2.9,"c":2.98,"v":1812700},{"d":"2023-05-26","o":3.01,"h":3.15,"l":3.01,"c":3.13,"v":63900},{"d":"2023-05-30","o":3.16,"h":3.2,"l":3.06,"c":3.15,"v":42100},{"d":"2023-05-31","o":3.15,"h":3.15,"l":3.05,"c":3.13,"v":51300},{"d":"2023-06-01","o":3.09,"h":3.15,"l":3,"c":3.12,"v":44200},{"d":"2023-06-02","o":3.16,"h":3.2,"l":3.12,"c":3.13,"v":82700},{"d":"2023-06-05","o":3.17,"h":3.2,"l":3.13,"c":3.2,"v":106300},{"d":"2023-06-06","o":3.19,"h":3.34,"l":3.17,"c":3.25,"v":67800},{"d":"2023-06-07","o":3.28,"h":3.33,"l":3.18,"c":3.25,"v":77500},{"d":"2023-06-08","o":3.22,"h":3.35,"l":3.22,"c":3.34,"v":18000},{"d":"2023-06-09","o":3.39,"h":3.39,"l":3.25,"c":3.32,"v":51900},{"d":"2023-06-12","o":3.3,"h":3.45,"l":3.22,"c":3.25,"v":124400},{"d":"2023-06-13","o":3.25,"h":3.36,"l":3.18,"c":3.29,"v":71600},{"d":"2023-06-14","o":3.31,"h":3.44,"l":3.27,"c":3.36,"v":69700},{"d":"2023-06-15","o":3.36,"h":3.43,"l":3.3,"c":3.38,"v":19300},{"d":"2023-06-16","o":3.36,"h":3.36,"l":3.28,"c":3.28,"v":79600},{"d":"2023-06-20","o":3.32,"h":3.37,"l":3.26,"c":3.27,"v":83700},{"d":"2023-06-21","o":3.28,"h":3.28,"l":3.19,"c":3.24,"v":137100},{"d":"2023-06-22","o":3.19,"h":3.29,"l":3.19,"c":3.23,"v":23600},{"d":"2023-06-23","o":3.16,"h":3.24,"l":3.16,"c":3.24,"v":21200},{"d":"2023-06-26","o":3.23,"h":3.23,"l":2.87,"c":2.95,"v":230400},{"d":"2023-06-27","o":2.9,"h":2.95,"l":2.82,"c":2.83,"v":168500},{"d":"2023-06-28","o":2.81,"h":2.87,"l":2.79,"c":2.84,"v":76500},{"d":"2023-06-29","o":2.83,"h":2.87,"l":2.79,"c":2.8,"v":223100},{"d":"2023-06-30","o":2.79,"h":3.02,"l":2.79,"c":3,"v":37800},{"d":"2023-07-03","o":2.93,"h":2.95,"l":2.9,"c":2.91,"v":55500},{"d":"2023-07-05","o":2.94,"h":2.95,"l":2.88,"c":2.89,"v":50600},{"d":"2023-07-06","o":2.85,"h":2.86,"l":2.57,"c":2.72,"v":103000},{"d":"2023-07-07","o":2.72,"h":2.85,"l":2.72,"c":2.82,"v":79900},{"d":"2023-07-10","o":2.84,"h":2.96,"l":2.77,"c":2.87,"v":30500},{"d":"2023-07-11","o":2.91,"h":2.91,"l":2.73,"c":2.91,"v":65800},{"d":"2023-07-12","o":2.91,"h":2.97,"l":2.89,"c":2.97,"v":33300},{"d":"2023-07-13","o":2.98,"h":3.03,"l":2.93,"c":2.99,"v":26200},{"d":"2023-07-14","o":2.97,"h":3.06,"l":2.87,"c":2.99,"v":84500},{"d":"2023-07-17","o":3.02,"h":3.02,"l":2.87,"c":2.88,"v":32900},{"d":"2023-07-18","o":2.93,"h":2.94,"l":2.86,"c":2.9,"v":60200},{"d":"2023-07-19","o":2.88,"h":2.9,"l":2.81,"c":2.83,"v":28400},{"d":"2023-07-20","o":2.84,"h":2.87,"l":2.76,"c":2.79,"v":65900},{"d":"2023-07-21","o":2.82,"h":2.93,"l":2.79,"c":2.88,"v":37500},{"d":"2023-07-24","o":2.9,"h":2.9,"l":2.71,"c":2.87,"v":79900},{"d":"2023-07-25","o":2.82,"h":2.89,"l":2.8,"c":2.87,"v":57800},{"d":"2023-07-26","o":2.9,"h":2.9,"l":2.76,"c":2.8,"v":37800},{"d":"2023-07-27","o":2.8,"h":2.85,"l":2.75,"c":2.77,"v":27400},{"d":"2023-07-28","o":2.77,"h":2.79,"l":2.74,"c":2.74,"v":24200},{"d":"2023-07-31","o":2.75,"h":2.75,"l":2.71,"c":2.71,"v":34300},{"d":"2023-08-01","o":2.71,"h":2.72,"l":2.61,"c":2.69,"v":27200},{"d":"2023-08-02","o":2.69,"h":2.69,"l":2.57,"c":2.6,"v":62300},{"d":"2023-08-03","o":2.59,"h":2.68,"l":2.53,"c":2.6,"v":23000},{"d":"2023-08-04","o":2.63,"h":2.73,"l":2.57,"c":2.72,"v":54300},{"d":"2023-08-07","o":2.69,"h":2.71,"l":2.52,"c":2.63,"v":48600},{"d":"2023-08-08","o":2.22,"h":2.5,"l":2.22,"c":2.3,"v":246300},{"d":"2023-08-09","o":2.34,"h":2.34,"l":2.18,"c":2.18,"v":107500},{"d":"2023-08-10","o":2.19,"h":2.23,"l":2.04,"c":2.08,"v":79300},{"d":"2023-08-11","o":2.1,"h":2.16,"l":1.97,"c":2.09,"v":48300},{"d":"2023-08-14","o":2.09,"h":2.09,"l":1.97,"c":2.07,"v":84000},{"d":"2023-08-15","o":2.06,"h":2.13,"l":1.98,"c":2.06,"v":91700},{"d":"2023-08-16","o":2.06,"h":2.12,"l":2.03,"c":2.08,"v":63400},{"d":"2023-08-17","o":2.05,"h":2.05,"l":1.96,"c":1.98,"v":197000},{"d":"2023-08-18","o":1.96,"h":2,"l":1.85,"c":1.95,"v":73900},{"d":"2023-08-21","o":1.92,"h":1.99,"l":1.85,"c":1.95,"v":41100},{"d":"2023-08-22","o":1.93,"h":2.02,"l":1.9,"c":1.9,"v":82500},{"d":"2023-08-23","o":1.86,"h":1.98,"l":1.85,"c":1.95,"v":38100},{"d":"2023-08-24","o":1.94,"h":1.94,"l":1.87,"c":1.88,"v":76000},{"d":"2023-08-25","o":1.87,"h":1.92,"l":1.87,"c":1.91,"v":100800},{"d":"2023-08-28","o":1.89,"h":1.99,"l":1.89,"c":1.98,"v":13100},{"d":"2023-08-29","o":1.95,"h":2.29,"l":1.95,"c":2.26,"v":150900},{"d":"2023-08-30","o":2.26,"h":2.45,"l":2.23,"c":2.35,"v":132800},{"d":"2023-08-31","o":2.35,"h":2.49,"l":2.25,"c":2.46,"v":118400},{"d":"2023-09-01","o":2.49,"h":2.49,"l":2.29,"c":2.34,"v":82700},{"d":"2023-09-05","o":2.3,"h":2.43,"l":2.24,"c":2.35,"v":58700},{"d":"2023-09-06","o":2.35,"h":2.45,"l":2.28,"c":2.45,"v":141600},{"d":"2023-09-07","o":2.44,"h":2.48,"l":2.34,"c":2.45,"v":38400},{"d":"2023-09-08","o":2.46,"h":2.49,"l":2.39,"c":2.42,"v":27900},{"d":"2023-09-11","o":2.4,"h":2.4,"l":2.21,"c":2.24,"v":43300},{"d":"2023-09-12","o":2.25,"h":2.26,"l":2.19,"c":2.23,"v":28700},{"d":"2023-09-13","o":2.21,"h":2.22,"l":2.12,"c":2.19,"v":50500},{"d":"2023-09-14","o":2.17,"h":2.24,"l":2.17,"c":2.23,"v":12100},{"d":"2023-09-15","o":2.17,"h":2.19,"l":2.11,"c":2.11,"v":34400},{"d":"2023-09-18","o":2.15,"h":2.17,"l":2.09,"c":2.14,"v":287300},{"d":"2023-09-19","o":2.1,"h":2.17,"l":2.08,"c":2.11,"v":75900},{"d":"2023-09-20","o":2.15,"h":2.18,"l":2.07,"c":2.07,"v":113300},{"d":"2023-09-21","o":2.05,"h":2.11,"l":2.03,"c":2.06,"v":43300},{"d":"2023-09-22","o":2.09,"h":2.09,"l":2.01,"c":2.01,"v":14300},{"d":"2023-09-25","o":2.03,"h":2.07,"l":1.95,"c":2.02,"v":809300},{"d":"2023-09-26","o":2.02,"h":2.06,"l":2,"c":2,"v":8500},{"d":"2023-09-27","o":2,"h":2.05,"l":2,"c":2.01,"v":10500},{"d":"2023-09-28","o":2.02,"h":2.08,"l":1.99,"c":2.03,"v":12700},{"d":"2023-09-29","o":2.06,"h":2.09,"l":2,"c":2.07,"v":65600},{"d":"2023-10-02","o":2.06,"h":2.06,"l":1.92,"c":1.99,"v":15500},{"d":"2023-10-03","o":1.92,"h":1.93,"l":1.86,"c":1.93,"v":7100},{"d":"2023-10-04","o":1.92,"h":2,"l":1.92,"c":1.95,"v":18200},{"d":"2023-10-05","o":1.95,"h":2.01,"l":1.87,"c":1.87,"v":16900},{"d":"2023-10-06","o":1.89,"h":2.01,"l":1.89,"c":1.98,"v":8300},{"d":"2023-10-09","o":1.82,"h":1.97,"l":1.81,"c":1.97,"v":60500},{"d":"2023-10-10","o":2.4,"h":3.25,"l":2.26,"c":2.53,"v":10435000},{"d":"2023-10-11","o":2.42,"h":2.54,"l":2.27,"c":2.29,"v":712500},{"d":"2023-10-12","o":2.22,"h":2.23,"l":2.12,"c":2.16,"v":357100},{"d":"2023-10-13","o":2.02,"h":2.11,"l":1.97,"c":2.05,"v":274000},{"d":"2023-10-16","o":2.05,"h":2.17,"l":2.02,"c":2.14,"v":211400},{"d":"2023-10-17","o":2.13,"h":2.19,"l":2.08,"c":2.13,"v":187100},{"d":"2023-10-18","o":2.1,"h":2.13,"l":1.99,"c":2.04,"v":163000},{"d":"2023-10-19","o":2.01,"h":2.1,"l":1.96,"c":2.03,"v":473000},{"d":"2023-10-20","o":1.99,"h":2.05,"l":1.95,"c":2.05,"v":353700},{"d":"2023-10-23","o":1.99,"h":2.07,"l":1.98,"c":2.01,"v":141000},{"d":"2023-10-24","o":1.98,"h":1.99,"l":1.86,"c":1.91,"v":211700},{"d":"2023-10-25","o":1.89,"h":1.93,"l":1.86,"c":1.87,"v":75900},{"d":"2023-10-26","o":1.87,"h":1.89,"l":1.84,"c":1.87,"v":72100},{"d":"2023-10-27","o":1.85,"h":1.87,"l":1.81,"c":1.84,"v":114000},{"d":"2023-10-30","o":1.85,"h":1.9,"l":1.77,"c":1.8,"v":106000},{"d":"2023-10-31","o":1.8,"h":1.86,"l":1.76,"c":1.85,"v":107000},{"d":"2023-11-01","o":1.81,"h":1.84,"l":1.74,"c":1.76,"v":102900},{"d":"2023-11-02","o":1.73,"h":1.8,"l":1.64,"c":1.74,"v":253600},{"d":"2023-11-03","o":1.78,"h":1.93,"l":1.78,"c":1.8,"v":197700},{"d":"2023-11-06","o":1.85,"h":1.95,"l":1.85,"c":1.88,"v":220200},{"d":"2023-11-07","o":1.89,"h":1.94,"l":1.86,"c":1.9,"v":328400},{"d":"2023-11-08","o":1.92,"h":2.01,"l":1.86,"c":1.99,"v":212300},{"d":"2023-11-09","o":1.96,"h":2.13,"l":1.91,"c":2.08,"v":326000},{"d":"2023-11-10","o":2.08,"h":2.15,"l":2,"c":2.07,"v":285600},{"d":"2023-11-13","o":2.08,"h":2.13,"l":2.03,"c":2.09,"v":116600},{"d":"2023-11-14","o":2.07,"h":2.29,"l":2.05,"c":2.26,"v":185200},{"d":"2023-11-15","o":2.28,"h":2.33,"l":2.25,"c":2.29,"v":216500},{"d":"2023-11-16","o":2.28,"h":2.32,"l":2.23,"c":2.3,"v":160300},{"d":"2023-11-17","o":2.32,"h":2.45,"l":2.29,"c":2.35,"v":367100},{"d":"2023-11-20","o":2.34,"h":2.4,"l":2.22,"c":2.29,"v":238500},{"d":"2023-11-21","o":2.29,"h":2.31,"l":2.26,"c":2.29,"v":105800},{"d":"2023-11-22","o":2.3,"h":2.41,"l":2.29,"c":2.33,"v":147300},{"d":"2023-11-24","o":2.31,"h":2.38,"l":2.31,"c":2.36,"v":62600},{"d":"2023-11-27","o":2.38,"h":2.38,"l":2.23,"c":2.25,"v":205900},{"d":"2023-11-28","o":2.26,"h":2.3,"l":2.22,"c":2.27,"v":111000},{"d":"2023-11-29","o":2.3,"h":2.35,"l":2.29,"c":2.33,"v":85100},{"d":"2023-11-30","o":2.3,"h":2.35,"l":2.26,"c":2.32,"v":157700},{"d":"2023-12-01","o":2.31,"h":2.37,"l":2.28,"c":2.34,"v":92900},{"d":"2023-12-04","o":2.36,"h":2.37,"l":2.32,"c":2.33,"v":54700},{"d":"2023-12-05","o":2.34,"h":2.34,"l":2.24,"c":2.28,"v":177600},{"d":"2023-12-06","o":2.31,"h":2.35,"l":2.26,"c":2.31,"v":130000},{"d":"2023-12-07","o":2.31,"h":2.31,"l":2.22,"c":2.24,"v":168700},{"d":"2023-12-08","o":2.24,"h":2.33,"l":2.22,"c":2.31,"v":88100},{"d":"2023-12-11","o":2.33,"h":2.33,"l":2.25,"c":2.28,"v":115600},{"d":"2023-12-12","o":2.29,"h":2.29,"l":2.22,"c":2.25,"v":119900},{"d":"2023-12-13","o":2.25,"h":2.28,"l":2.22,"c":2.25,"v":90200},{"d":"2023-12-14","o":2.28,"h":2.53,"l":2.28,"c":2.53,"v":344900},{"d":"2023-12-15","o":2.54,"h":2.63,"l":2.45,"c":2.63,"v":99000},{"d":"2023-12-18","o":2.66,"h":2.66,"l":2.53,"c":2.54,"v":93700},{"d":"2023-12-19","o":2.55,"h":2.58,"l":2.48,"c":2.48,"v":167200},{"d":"2023-12-20","o":2.48,"h":2.6,"l":2.44,"c":2.56,"v":191400},{"d":"2023-12-21","o":2.59,"h":2.63,"l":2.52,"c":2.61,"v":103200},{"d":"2023-12-22","o":2.6,"h":2.82,"l":2.55,"c":2.8,"v":179000},{"d":"2023-12-26","o":2.79,"h":3.1,"l":2.79,"c":3.03,"v":251500},{"d":"2023-12-27","o":3.07,"h":3.24,"l":2.98,"c":3.05,"v":180900},{"d":"2023-12-28","o":3.05,"h":3.21,"l":3,"c":3.2,"v":168900},{"d":"2023-12-29","o":3.24,"h":3.43,"l":3.18,"c":3.42,"v":268800},{"d":"2024-01-02","o":3.43,"h":3.43,"l":3.16,"c":3.28,"v":189500},{"d":"2024-01-03","o":3.19,"h":3.21,"l":3.07,"c":3.19,"v":105400},{"d":"2024-01-04","o":3.15,"h":3.21,"l":3.13,"c":3.14,"v":103700},{"d":"2024-01-05","o":3.15,"h":3.23,"l":3.07,"c":3.07,"v":123100},{"d":"2024-01-08","o":3.08,"h":3.22,"l":3,"c":3.19,"v":186900},{"d":"2024-01-09","o":3.16,"h":3.18,"l":3.09,"c":3.15,"v":75200},{"d":"2024-01-10","o":3.14,"h":3.29,"l":3.1,"c":3.26,"v":109800},{"d":"2024-01-11","o":3.29,"h":3.29,"l":3.03,"c":3.22,"v":69100},{"d":"2024-01-12","o":3.22,"h":3.28,"l":3.18,"c":3.27,"v":55400},{"d":"2024-01-16","o":3.15,"h":3.32,"l":3.15,"c":3.24,"v":71200},{"d":"2024-01-17","o":3.22,"h":3.35,"l":3.12,"c":3.33,"v":84600},{"d":"2024-01-18","o":3.35,"h":3.39,"l":3.28,"c":3.33,"v":85400},{"d":"2024-01-19","o":3.37,"h":3.38,"l":3.3,"c":3.36,"v":179400},{"d":"2024-01-22","o":3.35,"h":3.42,"l":3.27,"c":3.27,"v":233300},{"d":"2024-01-23","o":3.29,"h":3.33,"l":3.22,"c":3.28,"v":116300},{"d":"2024-01-24","o":3.31,"h":3.33,"l":3.15,"c":3.22,"v":119300},{"d":"2024-01-25","o":3.2,"h":3.2,"l":3,"c":3.06,"v":201400},{"d":"2024-01-26","o":3.07,"h":3.13,"l":2.91,"c":3.01,"v":154200},{"d":"2024-01-29","o":2.98,"h":3,"l":2.86,"c":2.97,"v":173000},{"d":"2024-01-30","o":3.01,"h":3.03,"l":2.89,"c":2.91,"v":176300},{"d":"2024-01-31","o":2.96,"h":3.26,"l":2.91,"c":3.2,"v":499500},{"d":"2024-02-01","o":3.22,"h":3.22,"l":3.09,"c":3.15,"v":226000},{"d":"2024-02-02","o":3.12,"h":3.19,"l":2.99,"c":3.17,"v":137000},{"d":"2024-02-05","o":3.15,"h":3.17,"l":3.08,"c":3.16,"v":251600},{"d":"2024-02-06","o":3.12,"h":3.21,"l":3.09,"c":3.18,"v":94100},{"d":"2024-02-07","o":3.2,"h":3.23,"l":3.17,"c":3.23,"v":131800},{"d":"2024-02-08","o":3.25,"h":3.27,"l":3.19,"c":3.25,"v":253200},{"d":"2024-02-09","o":3.24,"h":3.26,"l":3.18,"c":3.24,"v":61600},{"d":"2024-02-12","o":3.24,"h":3.26,"l":3.2,"c":3.21,"v":60800},{"d":"2024-02-13","o":3.14,"h":3.22,"l":3.11,"c":3.12,"v":76300},{"d":"2024-02-14","o":3.17,"h":3.22,"l":3.04,"c":3.11,"v":50900},{"d":"2024-02-15","o":3.12,"h":3.14,"l":3.07,"c":3.1,"v":29100},{"d":"2024-02-16","o":3.11,"h":3.11,"l":3.01,"c":3.06,"v":81900},{"d":"2024-02-20","o":3.03,"h":3.06,"l":2.92,"c":2.99,"v":158300},{"d":"2024-02-21","o":2.97,"h":2.99,"l":2.85,"c":2.93,"v":95200},{"d":"2024-02-22","o":2.97,"h":2.98,"l":2.92,"c":2.98,"v":115700},{"d":"2024-02-23","o":2.86,"h":3.03,"l":2.86,"c":2.99,"v":151200},{"d":"2024-02-26","o":2.97,"h":3.1,"l":2.93,"c":3.05,"v":57400},{"d":"2024-02-27","o":3.09,"h":3.2,"l":3.09,"c":3.13,"v":66900},{"d":"2024-02-28","o":3.15,"h":3.19,"l":3.11,"c":3.15,"v":97600},{"d":"2024-02-29","o":3.19,"h":3.21,"l":3.1,"c":3.17,"v":283000},{"d":"2024-03-01","o":3.21,"h":3.24,"l":3.12,"c":3.18,"v":136600},{"d":"2024-03-04","o":3.16,"h":3.2,"l":3.11,"c":3.17,"v":138900},{"d":"2024-03-05","o":3.16,"h":3.16,"l":3.11,"c":3.14,"v":97500},{"d":"2024-03-06","o":3.15,"h":3.15,"l":3.07,"c":3.12,"v":154100},{"d":"2024-03-07","o":3.12,"h":3.13,"l":3.05,"c":3.13,"v":81800},{"d":"2024-03-08","o":3.12,"h":3.12,"l":2.93,"c":2.99,"v":236200},{"d":"2024-03-11","o":3,"h":3.06,"l":2.89,"c":2.9,"v":387200},{"d":"2024-03-12","o":2.9,"h":3.2,"l":2.88,"c":3.16,"v":864800},{"d":"2024-03-13","o":3.23,"h":3.6,"l":3.18,"c":3.56,"v":1492200},{"d":"2024-03-14","o":3.58,"h":4.19,"l":3.58,"c":3.77,"v":2324800},{"d":"2024-03-15","o":3.83,"h":3.88,"l":3.58,"c":3.63,"v":908400},{"d":"2024-03-18","o":3.71,"h":3.98,"l":3.65,"c":3.92,"v":1129600},{"d":"2024-03-19","o":3.97,"h":4.14,"l":3.81,"c":4.08,"v":998900},{"d":"2024-03-20","o":4.14,"h":4.63,"l":4.1,"c":4.61,"v":2031700},{"d":"2024-03-21","o":4.56,"h":4.72,"l":4.43,"c":4.67,"v":1351700},{"d":"2024-03-22","o":4.65,"h":4.72,"l":4.5,"c":4.53,"v":1780400},{"d":"2024-03-25","o":4.54,"h":4.68,"l":4.42,"c":4.63,"v":5546300},{"d":"2024-03-26","o":4.62,"h":4.81,"l":4.56,"c":4.79,"v":840300},{"d":"2024-03-27","o":4.79,"h":5.05,"l":4.73,"c":4.94,"v":988100},{"d":"2024-03-28","o":5,"h":5.49,"l":4.9,"c":5.34,"v":1739400},{"d":"2024-04-01","o":5.58,"h":5.64,"l":4.82,"c":4.92,"v":2136400},{"d":"2024-04-02","o":5.01,"h":5.67,"l":4.92,"c":5.12,"v":2121500},{"d":"2024-04-03","o":5.18,"h":5.32,"l":4.58,"c":4.75,"v":1176700},{"d":"2024-04-04","o":4.75,"h":5.04,"l":4.51,"c":4.57,"v":856900},{"d":"2024-04-05","o":4.57,"h":4.85,"l":4.54,"c":4.74,"v":720900},{"d":"2024-04-08","o":4.64,"h":4.75,"l":4.39,"c":4.43,"v":703600},{"d":"2024-04-09","o":4.45,"h":4.66,"l":4.33,"c":4.47,"v":729200},{"d":"2024-04-10","o":4.42,"h":4.47,"l":4.15,"c":4.16,"v":748500},{"d":"2024-04-11","o":4.22,"h":4.39,"l":4.04,"c":4.25,"v":1055900},{"d":"2024-04-12","o":4.25,"h":4.29,"l":4.01,"c":4.19,"v":676400},{"d":"2024-04-15","o":4.18,"h":4.24,"l":4.09,"c":4.23,"v":811900},{"d":"2024-04-16","o":4.18,"h":4.28,"l":3.98,"c":4.06,"v":453600},{"d":"2024-04-17","o":4.08,"h":4.17,"l":4.01,"c":4.05,"v":306700},{"d":"2024-04-18","o":4.02,"h":4.12,"l":3.86,"c":4.06,"v":801100},{"d":"2024-04-19","o":4.02,"h":4.02,"l":3.85,"c":3.99,"v":648200},{"d":"2024-04-22","o":3.96,"h":4.09,"l":3.91,"c":4.06,"v":470900},{"d":"2024-04-23","o":4.05,"h":4.33,"l":3.96,"c":4.19,"v":727900},{"d":"2024-04-24","o":4.19,"h":4.36,"l":4.18,"c":4.22,"v":642300},{"d":"2024-04-25","o":4.2,"h":4.37,"l":4.02,"c":4.33,"v":669600},{"d":"2024-04-26","o":4.37,"h":4.53,"l":4.29,"c":4.53,"v":965100},{"d":"2024-04-29","o":4.53,"h":4.74,"l":4.51,"c":4.66,"v":792200},{"d":"2024-04-30","o":4.66,"h":4.82,"l":4.6,"c":4.79,"v":802600},{"d":"2024-05-01","o":4.7,"h":5.15,"l":4.7,"c":4.89,"v":937700},{"d":"2024-05-02","o":4.91,"h":5.07,"l":4.71,"c":5.01,"v":676800},{"d":"2024-05-03","o":5.1,"h":5.1,"l":4.81,"c":4.99,"v":905000},{"d":"2024-05-06","o":5.02,"h":5.28,"l":4.95,"c":5.21,"v":1787600},{"d":"2024-05-07","o":5.2,"h":5.43,"l":5.08,"c":5.12,"v":2363400},{"d":"2024-05-08","o":5.18,"h":5.19,"l":4.93,"c":4.96,"v":674200},{"d":"2024-05-09","o":4.99,"h":5.15,"l":4.96,"c":5.04,"v":571600},{"d":"2024-05-10","o":5.04,"h":5.24,"l":5,"c":5.2,"v":666000},{"d":"2024-05-13","o":5.21,"h":5.52,"l":5.19,"c":5.48,"v":919400},{"d":"2024-05-14","o":5.51,"h":5.53,"l":5.29,"c":5.45,"v":757700},{"d":"2024-05-15","o":5.38,"h":5.56,"l":5.38,"c":5.5,"v":1333500},{"d":"2024-05-16","o":5.52,"h":5.53,"l":5.35,"c":5.45,"v":584300},{"d":"2024-05-17","o":5.38,"h":5.51,"l":5.36,"c":5.46,"v":546700},{"d":"2024-05-20","o":5.46,"h":5.53,"l":5.36,"c":5.45,"v":543100},{"d":"2024-05-21","o":5.45,"h":5.58,"l":5.37,"c":5.5,"v":731800},{"d":"2024-05-22","o":5.47,"h":5.58,"l":5.16,"c":5.24,"v":673200},{"d":"2024-05-23","o":5.25,"h":5.41,"l":5.1,"c":5.23,"v":674300},{"d":"2024-05-24","o":5.23,"h":5.44,"l":5.21,"c":5.32,"v":604900},{"d":"2024-05-28","o":5.42,"h":5.48,"l":5.27,"c":5.41,"v":571100},{"d":"2024-05-29","o":5.37,"h":5.43,"l":5.29,"c":5.4,"v":575100},{"d":"2024-05-30","o":5.43,"h":5.49,"l":5.34,"c":5.43,"v":492200},{"d":"2024-05-31","o":5.46,"h":5.49,"l":5.19,"c":5.31,"v":612900},{"d":"2024-06-03","o":5.37,"h":5.38,"l":5.19,"c":5.24,"v":433500},{"d":"2024-06-04","o":5.19,"h":5.22,"l":4.76,"c":4.77,"v":734300},{"d":"2024-06-05","o":4.81,"h":4.97,"l":4.78,"c":4.9,"v":613700},{"d":"2024-06-06","o":4.88,"h":4.97,"l":4.67,"c":4.73,"v":578700},{"d":"2024-06-07","o":4.67,"h":4.75,"l":4.5,"c":4.59,"v":648900},{"d":"2024-06-10","o":4.6,"h":4.76,"l":4.55,"c":4.56,"v":435600},{"d":"2024-06-11","o":4.53,"h":4.59,"l":4.43,"c":4.5,"v":430700},{"d":"2024-06-12","o":4.55,"h":4.69,"l":4.55,"c":4.64,"v":316300},{"d":"2024-06-13","o":4.66,"h":4.68,"l":4.5,"c":4.56,"v":489500},{"d":"2024-06-14","o":4.55,"h":4.62,"l":4.44,"c":4.53,"v":415900},{"d":"2024-06-17","o":4.51,"h":4.58,"l":4.44,"c":4.45,"v":603500},{"d":"2024-06-18","o":4.46,"h":4.5,"l":4.27,"c":4.31,"v":1029000},{"d":"2024-06-20","o":4.25,"h":4.39,"l":4.12,"c":4.17,"v":1031400},{"d":"2024-06-21","o":4.22,"h":4.34,"l":4.14,"c":4.28,"v":1493700},{"d":"2024-06-24","o":4.25,"h":4.29,"l":4.14,"c":4.24,"v":1267000},{"d":"2024-06-25","o":4.21,"h":4.27,"l":4.11,"c":4.19,"v":1656300},{"d":"2024-06-26","o":4.11,"h":4.41,"l":4.11,"c":4.41,"v":938200},{"d":"2024-06-27","o":4.43,"h":4.84,"l":4.41,"c":4.56,"v":1340800},{"d":"2024-06-28","o":4.6,"h":4.71,"l":4.38,"c":4.57,"v":13698600},{"d":"2024-07-01","o":4.61,"h":4.9,"l":4.46,"c":4.85,"v":548100},{"d":"2024-07-02","o":4.75,"h":4.79,"l":4.53,"c":4.54,"v":698200},{"d":"2024-07-03","o":4.48,"h":4.61,"l":4.45,"c":4.58,"v":318300},{"d":"2024-07-05","o":4.53,"h":4.54,"l":4.24,"c":4.25,"v":758200},{"d":"2024-07-08","o":4.31,"h":4.38,"l":4.06,"c":4.26,"v":906200},{"d":"2024-07-09","o":4.25,"h":4.25,"l":4.01,"c":4.11,"v":861900},{"d":"2024-07-10","o":4.15,"h":4.38,"l":4.14,"c":4.37,"v":508500},{"d":"2024-07-11","o":4.35,"h":4.7,"l":4.35,"c":4.66,"v":683400},{"d":"2024-07-12","o":4.74,"h":4.85,"l":4.68,"c":4.69,"v":581600},{"d":"2024-07-15","o":4.74,"h":5.03,"l":4.69,"c":4.9,"v":638100},{"d":"2024-07-16","o":4.9,"h":5.25,"l":4.89,"c":5.2,"v":1141600},{"d":"2024-07-17","o":5.03,"h":5.11,"l":4.82,"c":5.08,"v":1208200},{"d":"2024-07-18","o":5.22,"h":5.23,"l":4.89,"c":5,"v":749400},{"d":"2024-07-19","o":5.11,"h":5.18,"l":4.88,"c":4.96,"v":659700},{"d":"2024-07-22","o":4.87,"h":5.1,"l":4.8,"c":5.1,"v":452900},{"d":"2024-07-23","o":5.1,"h":5.1,"l":4.85,"c":4.88,"v":740700},{"d":"2024-07-24","o":4.83,"h":4.93,"l":4.7,"c":4.76,"v":534300},{"d":"2024-07-25","o":4.82,"h":4.9,"l":4.65,"c":4.79,"v":487200},{"d":"2024-07-26","o":4.9,"h":4.9,"l":4.62,"c":4.77,"v":525100},{"d":"2024-07-29","o":4.74,"h":4.75,"l":4.5,"c":4.5,"v":817900},{"d":"2024-07-30","o":4.54,"h":4.6,"l":4.41,"c":4.55,"v":572500},{"d":"2024-07-31","o":4.56,"h":4.65,"l":4.48,"c":4.53,"v":693000},{"d":"2024-08-01","o":4.44,"h":4.53,"l":4.3,"c":4.43,"v":1100200},{"d":"2024-08-02","o":4.25,"h":4.44,"l":4.17,"c":4.32,"v":1018600},{"d":"2024-08-05","o":4.04,"h":4.36,"l":3.99,"c":4.24,"v":1139300},{"d":"2024-08-06","o":4.52,"h":5.01,"l":4.39,"c":4.91,"v":1522500},{"d":"2024-08-07","o":4.99,"h":5.01,"l":4.62,"c":4.66,"v":1127400},{"d":"2024-08-08","o":4.79,"h":4.9,"l":4.58,"c":4.73,"v":891400},{"d":"2024-08-09","o":4.77,"h":4.9,"l":4.47,"c":4.64,"v":981500},{"d":"2024-08-12","o":4.57,"h":4.72,"l":4.51,"c":4.56,"v":650100},{"d":"2024-08-13","o":4.7,"h":4.8,"l":4.55,"c":4.79,"v":774100},{"d":"2024-08-14","o":4.76,"h":4.94,"l":4.67,"c":4.78,"v":846100},{"d":"2024-08-15","o":4.84,"h":4.87,"l":4.74,"c":4.84,"v":858900},{"d":"2024-08-16","o":4.84,"h":4.9,"l":4.79,"c":4.82,"v":522700},{"d":"2024-08-19","o":4.83,"h":4.98,"l":4.79,"c":4.91,"v":754300},{"d":"2024-08-20","o":4.86,"h":4.91,"l":4.8,"c":4.89,"v":696100},{"d":"2024-08-21","o":4.92,"h":4.97,"l":4.88,"c":4.89,"v":654500},{"d":"2024-08-22","o":5.03,"h":5.22,"l":4.38,"c":4.87,"v":1831300},{"d":"2024-08-23","o":4.83,"h":4.94,"l":4.76,"c":4.89,"v":976100},{"d":"2024-08-26","o":4.94,"h":4.98,"l":4.78,"c":4.86,"v":1028700},{"d":"2024-08-27","o":4.81,"h":4.92,"l":4.77,"c":4.92,"v":464400},{"d":"2024-08-28","o":4.91,"h":4.99,"l":4.83,"c":4.89,"v":412500},{"d":"2024-08-29","o":4.91,"h":4.97,"l":4.84,"c":4.88,"v":591300},{"d":"2024-08-30","o":4.93,"h":5.03,"l":4.85,"c":4.99,"v":857200},{"d":"2024-09-03","o":4.98,"h":4.98,"l":4.71,"c":4.75,"v":881400},{"d":"2024-09-04","o":4.71,"h":4.75,"l":4.6,"c":4.63,"v":738500},{"d":"2024-09-05","o":4.65,"h":4.7,"l":4.54,"c":4.62,"v":695700},{"d":"2024-09-06","o":4.62,"h":4.73,"l":4.48,"c":4.53,"v":828000},{"d":"2024-09-09","o":4.63,"h":4.7,"l":4.48,"c":4.6,"v":676500},{"d":"2024-09-10","o":4.61,"h":4.61,"l":4.34,"c":4.51,"v":982000},{"d":"2024-09-11","o":4.52,"h":4.56,"l":4.37,"c":4.5,"v":801900},{"d":"2024-09-12","o":4.54,"h":4.63,"l":4.45,"c":4.63,"v":569000},{"d":"2024-09-13","o":4.65,"h":4.91,"l":4.65,"c":4.91,"v":346000},{"d":"2024-09-16","o":4.91,"h":4.93,"l":4.77,"c":4.82,"v":228700},{"d":"2024-09-17","o":4.84,"h":4.88,"l":4.6,"c":4.66,"v":849500},{"d":"2024-09-18","o":5.02,"h":5.53,"l":4.78,"c":5,"v":4777400},{"d":"2024-09-19","o":5.2,"h":5.23,"l":4.93,"c":5.12,"v":1084700},{"d":"2024-09-20","o":5.18,"h":5.2,"l":4.95,"c":4.96,"v":1651000},{"d":"2024-09-23","o":5,"h":5.11,"l":4.66,"c":4.77,"v":1134800},{"d":"2024-09-24","o":4.81,"h":4.93,"l":4.72,"c":4.91,"v":593200},{"d":"2024-09-25","o":4.9,"h":4.96,"l":4.81,"c":4.9,"v":652600},{"d":"2024-09-26","o":4.93,"h":4.99,"l":4.86,"c":4.91,"v":567000},{"d":"2024-09-27","o":4.94,"h":5.23,"l":4.86,"c":5.19,"v":1102800},{"d":"2024-09-30","o":5.27,"h":5.28,"l":4.87,"c":5,"v":1033900},{"d":"2024-10-01","o":4.99,"h":5.01,"l":4.84,"c":4.98,"v":466100},{"d":"2024-10-02","o":5.09,"h":5.09,"l":4.6,"c":4.68,"v":1682400},{"d":"2024-10-03","o":4.67,"h":5.01,"l":4.63,"c":4.98,"v":879200},{"d":"2024-10-04","o":5.05,"h":5.09,"l":4.93,"c":5.01,"v":575400},{"d":"2024-10-07","o":5.04,"h":5.3,"l":4.94,"c":5,"v":799800},{"d":"2024-10-08","o":5.01,"h":5.17,"l":4.95,"c":5.02,"v":852300},{"d":"2024-10-09","o":5.04,"h":5.81,"l":4.98,"c":5.64,"v":2412000},{"d":"2024-10-10","o":5.61,"h":5.62,"l":5.07,"c":5.27,"v":1974900},{"d":"2024-10-11","o":5.34,"h":5.54,"l":5.24,"c":5.38,"v":892000},{"d":"2024-10-14","o":5.41,"h":5.48,"l":5.2,"c":5.23,"v":701300},{"d":"2024-10-15","o":5.25,"h":5.32,"l":5.09,"c":5.26,"v":519500},{"d":"2024-10-16","o":5.32,"h":5.64,"l":5.32,"c":5.47,"v":842000},{"d":"2024-10-17","o":5.48,"h":5.51,"l":5.25,"c":5.44,"v":529900},{"d":"2024-10-18","o":5.44,"h":5.55,"l":5.31,"c":5.52,"v":873700},{"d":"2024-10-21","o":5.65,"h":5.71,"l":5.48,"c":5.54,"v":906600},{"d":"2024-10-22","o":5.54,"h":5.61,"l":5.37,"c":5.44,"v":852700},{"d":"2024-10-23","o":5.42,"h":5.54,"l":5.16,"c":5.23,"v":920500},{"d":"2024-10-24","o":5.33,"h":5.33,"l":5.12,"c":5.16,"v":692200},{"d":"2024-10-25","o":5.19,"h":5.24,"l":5.03,"c":5.1,"v":1006700},{"d":"2024-10-28","o":5.16,"h":5.29,"l":5.13,"c":5.21,"v":671400},{"d":"2024-10-29","o":5.14,"h":5.31,"l":5.1,"c":5.16,"v":910400},{"d":"2024-10-30","o":5.11,"h":5.29,"l":5.04,"c":5.29,"v":1060000},{"d":"2024-10-31","o":5.34,"h":5.34,"l":4.99,"c":5.03,"v":1008500},{"d":"2024-11-01","o":5.03,"h":5.09,"l":4.75,"c":4.77,"v":842300},{"d":"2024-11-04","o":4.8,"h":5,"l":4.76,"c":4.92,"v":782700},{"d":"2024-11-05","o":4.94,"h":5.11,"l":4.94,"c":5.06,"v":682800},{"d":"2024-11-06","o":5.3,"h":5.35,"l":5.1,"c":5.32,"v":1212200},{"d":"2024-11-07","o":5.33,"h":5.4,"l":5.2,"c":5.35,"v":869500},{"d":"2024-11-08","o":5.37,"h":5.59,"l":5.29,"c":5.4,"v":754100},{"d":"2024-11-11","o":5.55,"h":5.58,"l":5.37,"c":5.49,"v":1402600},{"d":"2024-11-12","o":4.89,"h":5.25,"l":4.8,"c":5.21,"v":2071600},{"d":"2024-11-13","o":5.3,"h":6.68,"l":5.23,"c":6.25,"v":4265600},{"d":"2024-11-14","o":6.2,"h":6.47,"l":5.87,"c":6.04,"v":2265800},{"d":"2024-11-15","o":6.01,"h":6.08,"l":5.71,"c":5.95,"v":1778100},{"d":"2024-11-18","o":5.95,"h":6.36,"l":5.88,"c":6.3,"v":1967500},{"d":"2024-11-19","o":6.22,"h":6.57,"l":6.12,"c":6.5,"v":2842600},{"d":"2024-11-20","o":6.53,"h":6.56,"l":5.85,"c":6.48,"v":2262300},{"d":"2024-11-21","o":6.52,"h":6.8,"l":6.36,"c":6.64,"v":2226100},{"d":"2024-11-22","o":6.8,"h":7.23,"l":6.75,"c":7.11,"v":3302000},{"d":"2024-11-25","o":7.16,"h":7.38,"l":6.93,"c":7.36,"v":2003200},{"d":"2024-11-26","o":7.26,"h":7.34,"l":7.03,"c":7.15,"v":1807200},{"d":"2024-11-27","o":7.14,"h":7.25,"l":7.04,"c":7.17,"v":1115600},{"d":"2024-11-29","o":7.13,"h":7.27,"l":7.03,"c":7.04,"v":577100},{"d":"2024-12-02","o":7.1,"h":7.15,"l":6.81,"c":6.95,"v":1441100},{"d":"2024-12-03","o":6.91,"h":7.06,"l":6.71,"c":7.04,"v":1097500},{"d":"2024-12-04","o":7.03,"h":7.21,"l":7,"c":7.14,"v":1060100},{"d":"2024-12-05","o":7.08,"h":7.25,"l":6.57,"c":6.6,"v":1401800},{"d":"2024-12-06","o":6.69,"h":6.98,"l":6.63,"c":6.9,"v":1914300},{"d":"2024-12-09","o":7,"h":7.28,"l":6.94,"c":7.02,"v":1667500},{"d":"2024-12-10","o":7.02,"h":7.02,"l":6.62,"c":6.74,"v":1426000},{"d":"2024-12-11","o":6.87,"h":6.99,"l":6.75,"c":6.86,"v":1308100},{"d":"2024-12-12","o":6.84,"h":6.88,"l":6.64,"c":6.79,"v":805000},{"d":"2024-12-13","o":6.76,"h":6.86,"l":6.55,"c":6.61,"v":1181900},{"d":"2024-12-16","o":6.55,"h":7,"l":6.55,"c":6.95,"v":1679300},{"d":"2024-12-17","o":6.9,"h":7.21,"l":6.88,"c":6.94,"v":1842700},{"d":"2024-12-18","o":7,"h":7.15,"l":6.23,"c":6.36,"v":1799500},{"d":"2024-12-19","o":6.52,"h":6.6,"l":6.2,"c":6.38,"v":2934600},{"d":"2024-12-20","o":6.27,"h":6.63,"l":6.1,"c":6.53,"v":4891200},{"d":"2024-12-23","o":6.52,"h":6.73,"l":6.37,"c":6.59,"v":1639300},{"d":"2024-12-24","o":6.71,"h":6.86,"l":6.55,"c":6.83,"v":754600},{"d":"2024-12-26","o":6.78,"h":7.14,"l":6.72,"c":7.1,"v":1365600},{"d":"2024-12-27","o":7.18,"h":7.2,"l":6.75,"c":6.8,"v":7141600},{"d":"2024-12-30","o":6.68,"h":6.79,"l":6.49,"c":6.66,"v":3464000},{"d":"2024-12-31","o":6.75,"h":6.92,"l":6.63,"c":6.66,"v":1899100},{"d":"2025-01-02","o":6.58,"h":6.69,"l":6.14,"c":6.3,"v":2845500},{"d":"2025-01-03","o":6.27,"h":6.72,"l":6.2,"c":6.65,"v":1624800},{"d":"2025-01-06","o":6.73,"h":6.73,"l":6.26,"c":6.27,"v":2270900},{"d":"2025-01-07","o":6.26,"h":6.33,"l":5.95,"c":6.19,"v":2346200},{"d":"2025-01-08","o":6.04,"h":6.1,"l":5.71,"c":5.96,"v":3016500},{"d":"2025-01-10","o":5.85,"h":5.89,"l":5.64,"c":5.67,"v":2822600},{"d":"2025-01-13","o":5.63,"h":5.8,"l":5.49,"c":5.63,"v":2532700},{"d":"2025-01-14","o":5.66,"h":5.77,"l":5.25,"c":5.56,"v":2409100},{"d":"2025-01-15","o":5.86,"h":6.33,"l":5.78,"c":6.25,"v":2788000},{"d":"2025-01-16","o":6.16,"h":6.39,"l":6.1,"c":6.1,"v":1071500},{"d":"2025-01-17","o":6.15,"h":6.37,"l":6.02,"c":6.04,"v":874900},{"d":"2025-01-21","o":6.12,"h":6.35,"l":6.12,"c":6.3,"v":1556900},{"d":"2025-01-22","o":6.32,"h":6.4,"l":6.19,"c":6.19,"v":966300},{"d":"2025-01-23","o":6.12,"h":6.4,"l":6.06,"c":6.39,"v":1595900},{"d":"2025-01-24","o":6.45,"h":6.51,"l":6.26,"c":6.35,"v":1079600},{"d":"2025-01-27","o":6.29,"h":6.33,"l":6.1,"c":6.25,"v":1726300},{"d":"2025-01-28","o":6.26,"h":6.4,"l":6.11,"c":6.13,"v":1241900},{"d":"2025-01-29","o":6.1,"h":6.18,"l":6.01,"c":6.05,"v":617900},{"d":"2025-01-30","o":6.09,"h":6.29,"l":6.06,"c":6.11,"v":842700},{"d":"2025-01-31","o":6.08,"h":6.13,"l":5.82,"c":5.91,"v":1429100},{"d":"2025-02-03","o":5.75,"h":6,"l":5.73,"c":5.95,"v":1732700},{"d":"2025-02-04","o":5.94,"h":6.12,"l":5.85,"c":6.01,"v":1782200},{"d":"2025-02-05","o":6.06,"h":6.28,"l":5.97,"c":5.99,"v":1936300},{"d":"2025-02-06","o":6.07,"h":6.16,"l":5.93,"c":6.1,"v":1678600},{"d":"2025-02-07","o":6.17,"h":6.21,"l":5.83,"c":5.95,"v":2307200},{"d":"2025-02-10","o":6.31,"h":8.26,"l":6.28,"c":7.8,"v":9564800},{"d":"2025-02-11","o":7.96,"h":8.71,"l":7.83,"c":8.51,"v":6911500},{"d":"2025-02-12","o":8.13,"h":8.49,"l":7.84,"c":7.88,"v":3708100},{"d":"2025-02-13","o":7.96,"h":8.15,"l":7.73,"c":8.07,"v":3273200},{"d":"2025-02-14","o":8.16,"h":8.26,"l":7.93,"c":8.1,"v":1633100},{"d":"2025-02-18","o":8.1,"h":8.26,"l":7.9,"c":8.2,"v":1900200},{"d":"2025-02-19","o":8.15,"h":8.22,"l":7.86,"c":8.05,"v":1057800},{"d":"2025-02-20","o":8,"h":8.04,"l":7.52,"c":7.69,"v":2341900},{"d":"2025-02-21","o":7.79,"h":7.84,"l":7.31,"c":7.43,"v":2073100},{"d":"2025-02-24","o":7.5,"h":7.61,"l":7.09,"c":7.33,"v":2074700},{"d":"2025-02-25","o":7.36,"h":7.4,"l":6.97,"c":7.13,"v":2105100},{"d":"2025-02-26","o":7.13,"h":7.38,"l":7.13,"c":7.38,"v":1769900},{"d":"2025-02-27","o":7.52,"h":7.59,"l":6.9,"c":6.92,"v":1403700},{"d":"2025-02-28","o":6.87,"h":7.12,"l":6.78,"c":7.05,"v":4168700},{"d":"2025-03-03","o":7.08,"h":7.14,"l":6.29,"c":6.39,"v":2141200},{"d":"2025-03-04","o":6.15,"h":6.38,"l":5.93,"c":6.31,"v":3148300},{"d":"2025-03-05","o":6.33,"h":6.56,"l":6.2,"c":6.54,"v":1448900},{"d":"2025-03-06","o":6.32,"h":6.35,"l":5.9,"c":6,"v":1908200},{"d":"2025-03-07","o":6,"h":6.18,"l":5.57,"c":5.93,"v":2561500},{"d":"2025-03-10","o":5.76,"h":5.85,"l":5.47,"c":5.61,"v":2089700},{"d":"2025-03-11","o":5.6,"h":5.97,"l":5.51,"c":5.85,"v":1698700},{"d":"2025-03-12","o":6,"h":6.23,"l":5.83,"c":5.88,"v":2058800},{"d":"2025-03-13","o":5.85,"h":5.89,"l":5.39,"c":5.66,"v":1759700},{"d":"2025-03-14","o":5.82,"h":6.01,"l":5.8,"c":5.91,"v":1062700},{"d":"2025-03-17","o":5.88,"h":6.05,"l":5.87,"c":5.97,"v":898600},{"d":"2025-03-18","o":5.82,"h":5.93,"l":5.71,"c":5.71,"v":1040500},{"d":"2025-03-19","o":5.71,"h":6.1,"l":5.71,"c":6.03,"v":837000},{"d":"2025-03-20","o":5.97,"h":6.19,"l":5.81,"c":5.82,"v":941200},{"d":"2025-03-21","o":5.75,"h":5.94,"l":5.67,"c":5.85,"v":2141600},{"d":"2025-03-24","o":6.03,"h":6.22,"l":5.94,"c":6.2,"v":909000},{"d":"2025-03-25","o":6.19,"h":6.23,"l":5.95,"c":6.2,"v":2454400},{"d":"2025-03-26","o":6.24,"h":6.38,"l":5.87,"c":6.01,"v":1299100},{"d":"2025-03-27","o":5.96,"h":5.96,"l":5.77,"c":5.93,"v":1227700},{"d":"2025-03-28","o":5.88,"h":5.91,"l":5.52,"c":5.59,"v":1717500},{"d":"2025-03-31","o":5.42,"h":5.58,"l":5.25,"c":5.49,"v":1801400},{"d":"2025-04-01","o":5.47,"h":5.57,"l":5.33,"c":5.49,"v":1043300},{"d":"2025-04-02","o":5.3,"h":5.68,"l":5.3,"c":5.64,"v":843200},{"d":"2025-04-03","o":5.19,"h":5.19,"l":4.76,"c":4.8,"v":3495600},{"d":"2025-04-04","o":4.51,"h":4.53,"l":3.7,"c":4.27,"v":7720600},{"d":"2025-04-07","o":4,"h":4.78,"l":4,"c":4.5,"v":2995400},{"d":"2025-04-08","o":4.82,"h":4.9,"l":4.25,"c":4.38,"v":2515900},{"d":"2025-04-09","o":4.21,"h":5.3,"l":4.12,"c":5.09,"v":3426100},{"d":"2025-04-10","o":4.79,"h":4.95,"l":4.57,"c":4.66,"v":1714300},{"d":"2025-04-11","o":4.75,"h":4.87,"l":4.47,"c":4.84,"v":1475900},{"d":"2025-04-14","o":5,"h":5.06,"l":4.64,"c":4.78,"v":1292300},{"d":"2025-04-15","o":4.79,"h":4.87,"l":4.66,"c":4.78,"v":1511000},{"d":"2025-04-16","o":4.65,"h":4.8,"l":4.6,"c":4.75,"v":1088000},{"d":"2025-04-17","o":4.76,"h":4.83,"l":4.66,"c":4.77,"v":1077800},{"d":"2025-04-21","o":4.65,"h":4.67,"l":4.42,"c":4.5,"v":1013300},{"d":"2025-04-22","o":4.61,"h":4.71,"l":4.44,"c":4.58,"v":861500},{"d":"2025-04-23","o":4.89,"h":5.03,"l":4.72,"c":4.75,"v":1784300},{"d":"2025-04-24","o":4.81,"h":5.18,"l":4.76,"c":5.13,"v":1129800},{"d":"2025-04-25","o":5.04,"h":5.13,"l":4.99,"c":5.12,"v":785900},{"d":"2025-04-28","o":5.14,"h":5.25,"l":5.03,"c":5.14,"v":665700},{"d":"2025-04-29","o":5.12,"h":5.19,"l":5.06,"c":5.11,"v":612100},{"d":"2025-04-30","o":4.93,"h":5.09,"l":4.86,"c":5.04,"v":790700},{"d":"2025-05-01","o":5.1,"h":5.2,"l":4.98,"c":5,"v":855500},{"d":"2025-05-02","o":5.14,"h":5.33,"l":5.11,"c":5.15,"v":1479000},{"d":"2025-05-05","o":5.05,"h":5.17,"l":5.03,"c":5.08,"v":738800},{"d":"2025-05-06","o":4.94,"h":5.04,"l":4.91,"c":5.02,"v":1299600},{"d":"2025-05-07","o":5.05,"h":5.18,"l":4.98,"c":5.05,"v":1275500},{"d":"2025-05-08","o":5.16,"h":5.37,"l":5.06,"c":5.21,"v":1870100},{"d":"2025-05-09","o":5.22,"h":5.36,"l":5.18,"c":5.3,"v":1585400},{"d":"2025-05-12","o":5.5,"h":5.79,"l":5.48,"c":5.77,"v":2203500},{"d":"2025-05-13","o":5.8,"h":6.05,"l":5.77,"c":5.89,"v":1421800},{"d":"2025-05-14","o":5.85,"h":6.07,"l":5.83,"c":5.99,"v":1788500},{"d":"2025-05-15","o":5.94,"h":5.95,"l":5.77,"c":5.87,"v":918800},{"d":"2025-05-16","o":5.89,"h":6.05,"l":5.76,"c":5.97,"v":1333200},{"d":"2025-05-19","o":5.74,"h":5.98,"l":5.71,"c":5.94,"v":1011200},{"d":"2025-05-20","o":5.89,"h":5.98,"l":5.77,"c":5.9,"v":1161200},{"d":"2025-05-21","o":5.81,"h":5.95,"l":5.59,"c":5.63,"v":1758000},{"d":"2025-05-22","o":5.62,"h":5.73,"l":5.58,"c":5.63,"v":943000},{"d":"2025-05-23","o":4.96,"h":5.08,"l":4.57,"c":4.82,"v":6875300},{"d":"2025-05-27","o":4.95,"h":5.02,"l":4.81,"c":4.86,"v":2142800},{"d":"2025-05-28","o":4.86,"h":4.89,"l":4.55,"c":4.59,"v":2078500},{"d":"2025-05-29","o":4.65,"h":4.74,"l":4.58,"c":4.7,"v":2513200},{"d":"2025-05-30","o":4.63,"h":4.72,"l":4.46,"c":4.55,"v":7661000},{"d":"2025-06-02","o":4.57,"h":4.61,"l":4.36,"c":4.49,"v":1755600},{"d":"2025-06-03","o":4.5,"h":4.79,"l":4.44,"c":4.76,"v":1752700},{"d":"2025-06-04","o":4.77,"h":4.89,"l":4.6,"c":4.62,"v":1520900},{"d":"2025-06-05","o":4.62,"h":4.67,"l":4.5,"c":4.61,"v":1724100},{"d":"2025-06-06","o":4.74,"h":4.88,"l":4.68,"c":4.7,"v":1087100},{"d":"2025-06-09","o":4.83,"h":4.93,"l":4.76,"c":4.78,"v":2346100},{"d":"2025-06-10","o":4.83,"h":4.97,"l":4.73,"c":4.88,"v":1966800},{"d":"2025-06-11","o":4.91,"h":4.97,"l":4.71,"c":4.75,"v":1267100},{"d":"2025-06-12","o":4.69,"h":4.77,"l":4.64,"c":4.74,"v":1007300},{"d":"2025-06-13","o":4.61,"h":4.66,"l":4.41,"c":4.45,"v":2122900},{"d":"2025-06-16","o":4.85,"h":5.07,"l":4.6,"c":4.98,"v":3873400},{"d":"2025-06-17","o":4.8,"h":4.97,"l":4.65,"c":4.66,"v":2955600},{"d":"2025-06-18","o":4.66,"h":4.82,"l":4.62,"c":4.73,"v":2168400},{"d":"2025-06-20","o":4.81,"h":4.85,"l":4.52,"c":4.54,"v":3256400},{"d":"2025-06-23","o":4.49,"h":4.55,"l":4.38,"c":4.48,"v":1829700},{"d":"2025-06-24","o":4.55,"h":4.61,"l":4.46,"c":4.57,"v":1890300},{"d":"2025-06-25","o":4.59,"h":4.59,"l":4.35,"c":4.37,"v":2356500},{"d":"2025-06-26","o":4.36,"h":4.45,"l":4.29,"c":4.38,"v":2983700},{"d":"2025-06-27","o":4.38,"h":4.5,"l":4.35,"c":4.46,"v":6120900},{"d":"2025-06-30","o":4.52,"h":4.59,"l":4.29,"c":4.31,"v":2525700},{"d":"2025-07-01","o":4.28,"h":4.47,"l":4.22,"c":4.33,"v":1597300},{"d":"2025-07-02","o":4.35,"h":4.39,"l":4.25,"c":4.36,"v":1455100},{"d":"2025-07-03","o":4.38,"h":4.43,"l":4.33,"c":4.34,"v":894300},{"d":"2025-07-07","o":4.3,"h":4.34,"l":4.13,"c":4.13,"v":2189600},{"d":"2025-07-08","o":4.18,"h":4.3,"l":4.17,"c":4.25,"v":1938700},{"d":"2025-07-09","o":4.27,"h":4.34,"l":4.2,"c":4.29,"v":1059100},{"d":"2025-07-10","o":4.27,"h":4.52,"l":4.21,"c":4.37,"v":2208100},{"d":"2025-07-11","o":4.29,"h":4.34,"l":4.18,"c":4.24,"v":1075200},{"d":"2025-07-14","o":4.22,"h":4.33,"l":4.2,"c":4.28,"v":1445000},{"d":"2025-07-15","o":4.35,"h":4.36,"l":4.11,"c":4.21,"v":2477500},{"d":"2025-07-16","o":4.23,"h":4.46,"l":4.15,"c":4.4,"v":1566400},{"d":"2025-07-17","o":4.39,"h":4.56,"l":4.39,"c":4.53,"v":1412100},{"d":"2025-07-18","o":4.58,"h":4.59,"l":4.39,"c":4.42,"v":971000},{"d":"2025-07-21","o":4.46,"h":4.58,"l":4.39,"c":4.48,"v":1045100},{"d":"2025-07-22","o":4.47,"h":4.61,"l":4.37,"c":4.57,"v":1113200},{"d":"2025-07-23","o":4.64,"h":4.73,"l":4.61,"c":4.72,"v":1145500},{"d":"2025-07-24","o":4.7,"h":4.72,"l":4.63,"c":4.63,"v":743100},{"d":"2025-07-25","o":4.64,"h":4.65,"l":4.53,"c":4.57,"v":840100},{"d":"2025-07-28","o":4.6,"h":4.61,"l":4.47,"c":4.48,"v":702900},{"d":"2025-07-29","o":4.49,"h":4.5,"l":4.22,"c":4.24,"v":1134000},{"d":"2025-07-30","o":4.26,"h":4.35,"l":4.2,"c":4.23,"v":1556500},{"d":"2025-07-31","o":4.18,"h":4.19,"l":3.88,"c":4.06,"v":3215600},{"d":"2025-08-01","o":3.94,"h":3.98,"l":3.8,"c":3.8,"v":1518700},{"d":"2025-08-04","o":3.88,"h":3.98,"l":3.79,"c":3.87,"v":1086500},{"d":"2025-08-05","o":3.87,"h":3.95,"l":3.79,"c":3.89,"v":1289300},{"d":"2025-08-06","o":3.88,"h":4.12,"l":3.85,"c":4.01,"v":1593100},{"d":"2025-08-07","o":4.08,"h":4.12,"l":3.86,"c":3.97,"v":1342900},{"d":"2025-08-08","o":4.01,"h":4.08,"l":3.85,"c":3.87,"v":2034000},{"d":"2025-08-11","o":4.37,"h":4.8,"l":4.14,"c":4.39,"v":4632500},{"d":"2025-08-12","o":4.41,"h":4.87,"l":4.39,"c":4.65,"v":2881100},{"d":"2025-08-13","o":4.69,"h":4.74,"l":4.45,"c":4.5,"v":2531000},{"d":"2025-08-14","o":4.39,"h":4.55,"l":4.33,"c":4.44,"v":1887900},{"d":"2025-08-15","o":4.73,"h":4.74,"l":4.46,"c":4.57,"v":1771800},{"d":"2025-08-18","o":4.57,"h":4.75,"l":4.56,"c":4.58,"v":1404000},{"d":"2025-08-19","o":4.65,"h":4.67,"l":4.32,"c":4.36,"v":1571800},{"d":"2025-08-20","o":4.31,"h":4.37,"l":4.17,"c":4.26,"v":1920100},{"d":"2025-08-21","o":4.21,"h":4.39,"l":4.2,"c":4.36,"v":1261800},{"d":"2025-08-22","o":4.42,"h":4.75,"l":4.4,"c":4.72,"v":1421300},{"d":"2025-08-25","o":4.73,"h":4.8,"l":4.63,"c":4.64,"v":1630500},{"d":"2025-08-26","o":4.67,"h":4.78,"l":4.63,"c":4.68,"v":1198700},{"d":"2025-08-27","o":4.63,"h":4.82,"l":4.63,"c":4.8,"v":1977000},{"d":"2025-08-28","o":4.8,"h":4.9,"l":4.62,"c":4.66,"v":1263300},{"d":"2025-08-29","o":4.67,"h":4.75,"l":4.63,"c":4.67,"v":860600},{"d":"2025-09-02","o":4.59,"h":4.67,"l":4.47,"c":4.54,"v":1351900},{"d":"2025-09-03","o":4.51,"h":4.57,"l":4.38,"c":4.53,"v":1487900},{"d":"2025-09-04","o":4.54,"h":4.59,"l":4.43,"c":4.47,"v":1002500},{"d":"2025-09-05","o":4.7,"h":5.16,"l":4.7,"c":5.02,"v":3398600},{"d":"2025-09-08","o":5.05,"h":5.13,"l":4.86,"c":4.98,"v":1847600},{"d":"2025-09-09","o":4.94,"h":5.03,"l":4.8,"c":4.95,"v":1186000},{"d":"2025-09-10","o":5,"h":5.1,"l":4.87,"c":5,"v":1329300},{"d":"2025-09-11","o":5.02,"h":5.44,"l":5.01,"c":5.24,"v":2242000},{"d":"2025-09-12","o":5.2,"h":5.36,"l":5.16,"c":5.25,"v":2008300},{"d":"2025-09-15","o":5.32,"h":5.42,"l":5.05,"c":5.26,"v":2135900},{"d":"2025-09-16","o":5.33,"h":5.4,"l":5.19,"c":5.26,"v":1310500},{"d":"2025-09-17","o":5.26,"h":5.46,"l":5.2,"c":5.27,"v":2066500},{"d":"2025-09-18","o":5.36,"h":5.48,"l":5.34,"c":5.45,"v":1061900},{"d":"2025-09-19","o":5.45,"h":5.47,"l":5.3,"c":5.34,"v":3077500},{"d":"2025-09-22","o":5.34,"h":5.42,"l":5.24,"c":5.39,"v":1023000},{"d":"2025-09-23","o":5.43,"h":5.7,"l":5.38,"c":5.57,"v":1350000},{"d":"2025-09-24","o":5.59,"h":5.7,"l":5.31,"c":5.33,"v":1120200},{"d":"2025-09-25","o":5.22,"h":5.29,"l":5.11,"c":5.16,"v":1158800},{"d":"2025-09-26","o":5.17,"h":5.25,"l":5.11,"c":5.19,"v":634000},{"d":"2025-09-29","o":5.22,"h":5.26,"l":5.09,"c":5.26,"v":828100},{"d":"2025-09-30","o":5.25,"h":5.36,"l":5.03,"c":5.24,"v":2655600},{"d":"2025-10-01","o":5.19,"h":5.34,"l":5.19,"c":5.33,"v":1075500},{"d":"2025-10-02","o":5.39,"h":5.55,"l":5.25,"c":5.25,"v":1120000},{"d":"2025-10-03","o":5.25,"h":5.3,"l":5.09,"c":5.09,"v":975100},{"d":"2025-10-06","o":5.13,"h":5.47,"l":5.1,"c":5.42,"v":1794100},{"d":"2025-10-07","o":5.45,"h":5.55,"l":5.21,"c":5.31,"v":1591000},{"d":"2025-10-08","o":5.33,"h":5.33,"l":5.12,"c":5.2,"v":1098600},{"d":"2025-10-09","o":5.18,"h":5.2,"l":5.05,"c":5.19,"v":955800},{"d":"2025-10-10","o":5.16,"h":5.17,"l":4.65,"c":4.66,"v":2648100},{"d":"2025-10-13","o":4.71,"h":5.16,"l":4.71,"c":5.14,"v":1661100},{"d":"2025-10-14","o":4.97,"h":5.48,"l":4.96,"c":5.45,"v":1570600},{"d":"2025-10-15","o":5.6,"h":5.6,"l":5.39,"c":5.45,"v":1518400},{"d":"2025-10-16","o":5.51,"h":5.64,"l":5.46,"c":5.55,"v":2063700},{"d":"2025-10-17","o":5.53,"h":5.66,"l":5.47,"c":5.52,"v":2735000},{"d":"2025-10-20","o":5.6,"h":5.62,"l":5.27,"c":5.28,"v":1414200},{"d":"2025-10-21","o":5.28,"h":5.44,"l":5.22,"c":5.33,"v":1012600},{"d":"2025-10-22","o":5.32,"h":5.33,"l":5.02,"c":5.14,"v":1385600},{"d":"2025-10-23","o":5.18,"h":5.34,"l":5.16,"c":5.29,"v":671000},{"d":"2025-10-24","o":5.42,"h":5.46,"l":5.37,"c":5.39,"v":728900},{"d":"2025-10-27","o":5.46,"h":5.5,"l":5.38,"c":5.46,"v":714000},{"d":"2025-10-28","o":5.48,"h":5.49,"l":5.24,"c":5.24,"v":995700},{"d":"2025-10-29","o":5.24,"h":5.36,"l":5.13,"c":5.15,"v":1253900},{"d":"2025-10-30","o":5.09,"h":5.25,"l":4.96,"c":4.97,"v":842700},{"d":"2025-10-31","o":4.96,"h":5.22,"l":4.96,"c":5.1,"v":981300},{"d":"2025-11-03","o":5.12,"h":5.17,"l":5,"c":5.08,"v":833300},{"d":"2025-11-04","o":4.89,"h":4.97,"l":4.71,"c":4.78,"v":1531900},{"d":"2025-11-05","o":4.84,"h":5.08,"l":4.78,"c":4.94,"v":1057100},{"d":"2025-11-06","o":4.9,"h":4.95,"l":4.65,"c":4.78,"v":2036400},{"d":"2025-11-07","o":4.76,"h":4.96,"l":4.66,"c":4.89,"v":1898000},{"d":"2025-11-10","o":5.53,"h":5.88,"l":5.1,"c":5.13,"v":2929800},{"d":"2025-11-11","o":5.18,"h":5.35,"l":4.76,"c":5.01,"v":3978500},{"d":"2025-11-12","o":5.03,"h":5.22,"l":5.03,"c":5.09,"v":1489100},{"d":"2025-11-13","o":5.1,"h":5.11,"l":4.89,"c":4.99,"v":1538500},{"d":"2025-11-14","o":4.86,"h":5.05,"l":4.8,"c":4.92,"v":1278300},{"d":"2025-11-17","o":4.9,"h":4.92,"l":4.48,"c":4.5,"v":2005400},{"d":"2025-11-18","o":4.44,"h":4.54,"l":4.4,"c":4.5,"v":1699700},{"d":"2025-11-19","o":4.5,"h":4.65,"l":4.4,"c":4.44,"v":1097800},{"d":"2025-11-20","o":4.58,"h":4.64,"l":4.27,"c":4.29,"v":1272300},{"d":"2025-11-21","o":4.31,"h":4.49,"l":4.24,"c":4.45,"v":1563700},{"d":"2025-11-24","o":4.46,"h":4.52,"l":4.43,"c":4.5,"v":1077800},{"d":"2025-11-25","o":4.53,"h":4.71,"l":4.46,"c":4.7,"v":914400},{"d":"2025-11-26","o":4.69,"h":5.02,"l":4.61,"c":5,"v":1808400},{"d":"2025-11-28","o":5.04,"h":5.04,"l":4.88,"c":4.97,"v":580600},{"d":"2025-12-01","o":4.87,"h":4.92,"l":4.79,"c":4.8,"v":1043500},{"d":"2025-12-02","o":4.83,"h":4.9,"l":4.8,"c":4.85,"v":861300},{"d":"2025-12-03","o":4.89,"h":5.15,"l":4.85,"c":5.11,"v":935200},{"d":"2025-12-04","o":5.12,"h":5.13,"l":4.99,"c":5.08,"v":1402600},{"d":"2025-12-05","o":5.08,"h":5.35,"l":5,"c":5.26,"v":1536100},{"d":"2025-12-08","o":5.33,"h":5.35,"l":5.04,"c":5.16,"v":1018600},{"d":"2025-12-09","o":5.14,"h":5.39,"l":5.08,"c":5.24,"v":1333500},{"d":"2025-12-10","o":5.21,"h":5.39,"l":5.16,"c":5.34,"v":1868100},{"d":"2025-12-11","o":5.35,"h":5.44,"l":5.29,"c":5.36,"v":1043600},{"d":"2025-12-12","o":5.36,"h":5.41,"l":5.26,"c":5.28,"v":1025300},{"d":"2025-12-15","o":5.3,"h":5.37,"l":5.11,"c":5.18,"v":929700},{"d":"2025-12-16","o":5.12,"h":5.31,"l":5.12,"c":5.28,"v":1391000},{"d":"2025-12-17","o":5.27,"h":5.44,"l":5.16,"c":5.18,"v":1570300},{"d":"2025-12-18","o":5.27,"h":5.3,"l":5.12,"c":5.17,"v":1171500},{"d":"2025-12-19","o":5.17,"h":5.39,"l":5.12,"c":5.36,"v":2336200},{"d":"2025-12-22","o":5.42,"h":5.55,"l":5.38,"c":5.44,"v":1371500},{"d":"2025-12-23","o":5.45,"h":5.55,"l":5.34,"c":5.53,"v":1601300},{"d":"2025-12-24","o":5.52,"h":5.57,"l":5.47,"c":5.47,"v":431600},{"d":"2025-12-26","o":5.48,"h":5.52,"l":5.37,"c":5.43,"v":490500},{"d":"2025-12-29","o":5.36,"h":5.49,"l":5.35,"c":5.47,"v":613500},{"d":"2025-12-30","o":5.46,"h":5.5,"l":5.34,"c":5.35,"v":627700},{"d":"2025-12-31","o":5.37,"h":5.37,"l":5.27,"c":5.32,"v":910100},{"d":"2026-01-02","o":5.41,"h":5.43,"l":5.13,"c":5.25,"v":1015800},{"d":"2026-01-05","o":5.25,"h":5.46,"l":5.24,"c":5.41,"v":1254500},{"d":"2026-01-06","o":5.37,"h":5.63,"l":5.36,"c":5.59,"v":1199800},{"d":"2026-01-07","o":5.6,"h":5.61,"l":5.47,"c":5.49,"v":1015900},{"d":"2026-01-08","o":5.44,"h":5.61,"l":5.38,"c":5.5,"v":1345800},{"d":"2026-01-09","o":5.63,"h":5.66,"l":5.48,"c":5.51,"v":714900},{"d":"2026-01-12","o":5.49,"h":5.62,"l":5.44,"c":5.6,"v":837400},{"d":"2026-01-13","o":5.62,"h":5.63,"l":5.49,"c":5.53,"v":709200},{"d":"2026-01-14","o":5.53,"h":5.65,"l":5.46,"c":5.6,"v":741400},{"d":"2026-01-15","o":5.65,"h":5.81,"l":5.57,"c":5.65,"v":1399800},{"d":"2026-01-16","o":5.64,"h":5.67,"l":5.52,"c":5.55,"v":937200},{"d":"2026-01-20","o":5.36,"h":5.46,"l":5.17,"c":5.21,"v":1454200},{"d":"2026-01-21","o":5.29,"h":5.49,"l":5.23,"c":5.48,"v":925800},{"d":"2026-01-22","o":5.55,"h":5.67,"l":5.51,"c":5.52,"v":631700},{"d":"2026-01-23","o":5.51,"h":5.51,"l":5.36,"c":5.39,"v":483400},{"d":"2026-01-26","o":5.39,"h":5.43,"l":5.3,"c":5.37,"v":592800},{"d":"2026-01-27","o":5.37,"h":5.38,"l":5.26,"c":5.27,"v":601500},{"d":"2026-01-28","o":5.33,"h":5.38,"l":5.18,"c":5.26,"v":830900},{"d":"2026-01-29","o":5.28,"h":5.38,"l":5.06,"c":5.2,"v":1008300},{"d":"2026-01-30","o":5.11,"h":5.26,"l":5.02,"c":5.11,"v":1313400},{"d":"2026-02-02","o":5.08,"h":5.3,"l":5.03,"c":5.12,"v":944900},{"d":"2026-02-03","o":5.1,"h":5.17,"l":4.84,"c":4.94,"v":2656400},{"d":"2026-02-04","o":5,"h":5,"l":4.69,"c":4.83,"v":1485600},{"d":"2026-02-05","o":4.72,"h":4.84,"l":4.54,"c":4.57,"v":1570600},{"d":"2026-02-06","o":4.73,"h":4.9,"l":4.62,"c":4.84,"v":1912000},{"d":"2026-02-09","o":4.95,"h":5.17,"l":4.78,"c":4.78,"v":3062400},{"d":"2026-02-10","o":4.76,"h":4.85,"l":4.13,"c":4.17,"v":4707500},{"d":"2026-02-11","o":4.18,"h":4.24,"l":3.91,"c":4.03,"v":3323000},{"d":"2026-02-12","o":4.06,"h":4.09,"l":3.59,"c":3.6,"v":2699600},{"d":"2026-02-13","o":3.61,"h":4,"l":3.61,"c":3.89,"v":1955000},{"d":"2026-02-17","o":3.87,"h":3.91,"l":3.77,"c":3.79,"v":2111800},{"d":"2026-02-18","o":3.79,"h":3.93,"l":3.63,"c":3.72,"v":1399800},{"d":"2026-02-19","o":3.67,"h":3.8,"l":3.65,"c":3.76,"v":1091800},{"d":"2026-02-20","o":3.74,"h":3.87,"l":3.7,"c":3.79,"v":1402200},{"d":"2026-02-23","o":3.76,"h":3.76,"l":3.44,"c":3.46,"v":1895400},{"d":"2026-02-24","o":3.48,"h":3.71,"l":3.48,"c":3.62,"v":1478600},{"d":"2026-02-25","o":3.68,"h":3.78,"l":3.65,"c":3.7,"v":1723400},{"d":"2026-02-26","o":3.72,"h":3.79,"l":3.68,"c":3.75,"v":1579100},{"d":"2026-02-27","o":3.66,"h":3.7,"l":3.52,"c":3.57,"v":2002000},{"d":"2026-03-02","o":3.5,"h":3.6,"l":3.4,"c":3.49,"v":2059200},{"d":"2026-03-03","o":3.45,"h":3.54,"l":3.3,"c":3.47,"v":1357100},{"d":"2026-03-04","o":3.51,"h":3.64,"l":3.51,"c":3.59,"v":1096400},{"d":"2026-03-05","o":3.54,"h":3.67,"l":3.42,"c":3.49,"v":1756300},{"d":"2026-03-06","o":3.42,"h":3.54,"l":3.35,"c":3.39,"v":2108300},{"d":"2026-03-09","o":3.31,"h":3.43,"l":3.27,"c":3.38,"v":1179800},{"d":"2026-03-10","o":3.37,"h":3.44,"l":3.3,"c":3.32,"v":997300},{"d":"2026-03-11","o":3.31,"h":3.36,"l":3.21,"c":3.26,"v":825900},{"d":"2026-03-12","o":3.18,"h":3.26,"l":3.06,"c":3.08,"v":1706000},{"d":"2026-03-13","o":3.2,"h":3.21,"l":3.1,"c":3.13,"v":1142700},{"d":"2026-03-16","o":3.21,"h":3.24,"l":3.09,"c":3.1,"v":1483400},{"d":"2026-03-17","o":3.13,"h":3.21,"l":3.05,"c":3.06,"v":1608200},{"d":"2026-03-18","o":3.02,"h":3.05,"l":2.9,"c":2.91,"v":1822200},{"d":"2026-03-19","o":2.9,"h":3.01,"l":2.85,"c":2.93,"v":1866000},{"d":"2026-03-20","o":2.92,"h":2.97,"l":2.78,"c":2.79,"v":4895300},{"d":"2026-03-23","o":2.91,"h":2.94,"l":2.79,"c":2.87,"v":2913800},{"d":"2026-03-24","o":2.9,"h":2.96,"l":2.79,"c":2.93,"v":2245200},{"d":"2026-03-25","o":2.96,"h":3.07,"l":2.95,"c":3.05,"v":1649100},{"d":"2026-03-26","o":3,"h":3.1,"l":2.96,"c":2.98,"v":1366800},{"d":"2026-03-27","o":2.93,"h":2.96,"l":2.85,"c":2.91,"v":1437200},{"d":"2026-03-30","o":2.95,"h":2.96,"l":2.83,"c":2.9,"v":1927500},{"d":"2026-03-31","o":2.96,"h":3.09,"l":2.88,"c":3.08,"v":1639573},{"d":"2026-04-01","o":3.1,"h":3.11,"l":3.04,"c":3.04,"v":1036458},{"d":"2026-04-02","o":3.01,"h":3.17,"l":2.91,"c":3.08,"v":1770014},{"d":"2026-04-06","o":3.1,"h":3.26,"l":3.1,"c":3.22,"v":1095448},{"d":"2026-04-07","o":3.18,"h":3.19,"l":3.08,"c":3.1,"v":973181},{"d":"2026-04-08","o":3.3,"h":3.33,"l":3.2,"c":3.23,"v":1170603},{"d":"2026-04-09","o":3.22,"h":3.24,"l":2.88,"c":2.96,"v":2380868},{"d":"2026-04-10","o":3.02,"h":3.07,"l":2.87,"c":2.95,"v":1525841},{"d":"2026-04-13","o":2.93,"h":3.06,"l":2.91,"c":3.03,"v":1348684},{"d":"2026-04-14","o":3.08,"h":3.15,"l":3.05,"c":3.14,"v":1092054},{"d":"2026-04-15","o":3.14,"h":3.26,"l":3.14,"c":3.25,"v":991156},{"d":"2026-04-16","o":3.24,"h":3.34,"l":3.21,"c":3.32,"v":975557},{"d":"2026-04-17","o":3.4,"h":3.58,"l":3.37,"c":3.43,"v":1129430},{"d":"2026-04-20","o":3.41,"h":3.55,"l":3.4,"c":3.43,"v":1798627},{"d":"2026-04-21","o":3.49,"h":3.68,"l":3.45,"c":3.58,"v":1852832},{"d":"2026-04-22","o":3.62,"h":3.65,"l":3.46,"c":3.47,"v":1334762},{"d":"2026-04-23","o":3.47,"h":3.5,"l":3.34,"c":3.43,"v":1855155},{"d":"2026-04-24","o":3.43,"h":3.47,"l":3.3,"c":3.34,"v":2786928},{"d":"2026-04-27","o":3.35,"h":3.38,"l":3.18,"c":3.18,"v":1353519},{"d":"2026-04-28","o":3.17,"h":3.2,"l":3.04,"c":3.09,"v":1726811},{"d":"2026-04-29","o":3.09,"h":3.11,"l":3.01,"c":3.05,"v":1939596},{"d":"2026-04-30","o":3.06,"h":3.29,"l":3.05,"c":3.22,"v":1621211},{"d":"2026-05-01","o":3.22,"h":3.31,"l":3.21,"c":3.26,"v":923314},{"d":"2026-05-04","o":3.26,"h":3.37,"l":3.26,"c":3.28,"v":830982},{"d":"2026-05-05","o":3.27,"h":3.36,"l":3.24,"c":3.33,"v":1295969},{"d":"2026-05-06","o":3.39,"h":3.39,"l":3.25,"c":3.31,"v":905660},{"d":"2026-05-07","o":3.33,"h":3.42,"l":3.29,"c":3.4,"v":873588},{"d":"2026-05-08","o":3.36,"h":3.44,"l":3.31,"c":3.41,"v":1073175},{"d":"2026-05-11","o":3.43,"h":3.44,"l":3.25,"c":3.29,"v":1272090},{"d":"2026-05-12","o":3.27,"h":3.29,"l":3.19,"c":3.24,"v":868081},{"d":"2026-05-13","o":3.2,"h":3.31,"l":3.16,"c":3.29,"v":1206168},{"d":"2026-05-14","o":3.31,"h":3.33,"l":3.23,"c":3.26,"v":955038},{"d":"2026-05-15","o":3.18,"h":3.27,"l":3.12,"c":3.23,"v":1581395},{"d":"2026-05-18","o":3.22,"h":3.25,"l":3.16,"c":3.24,"v":931058},{"d":"2026-05-19","o":3.2,"h":3.23,"l":3.12,"c":3.14,"v":1353811}]