[{"d":"2001-11-13","o":21,"h":22.08,"l":20,"c":21.64,"v":5272700},{"d":"2001-11-14","o":21.8,"h":21.8,"l":21.24,"c":21.56,"v":717600},{"d":"2001-11-15","o":21.4,"h":21.7,"l":21.1,"c":21.65,"v":414200},{"d":"2001-11-16","o":21.65,"h":21.75,"l":21.4,"c":21.59,"v":152900},{"d":"2001-11-19","o":22,"h":22.2,"l":21.39,"c":21.4,"v":475400},{"d":"2001-11-20","o":21.3,"h":23,"l":21.3,"c":23,"v":251700},{"d":"2001-11-21","o":23.25,"h":24.65,"l":23.25,"c":23.5,"v":434900},{"d":"2001-11-23","o":23.51,"h":23.7,"l":23.51,"c":23.56,"v":8600},{"d":"2001-11-26","o":23.55,"h":23.95,"l":23.5,"c":23.67,"v":335300},{"d":"2001-11-27","o":23.68,"h":23.75,"l":23.2,"c":23.5,"v":452200},{"d":"2001-11-28","o":23.5,"h":24.12,"l":23.41,"c":23.89,"v":83100},{"d":"2001-11-29","o":24.8,"h":24.8,"l":24.5,"c":24.6,"v":461700},{"d":"2001-11-30","o":24.65,"h":26,"l":24.3,"c":26,"v":395100},{"d":"2001-12-03","o":25.9,"h":26.35,"l":25.15,"c":26.35,"v":216700},{"d":"2001-12-04","o":26.4,"h":26.75,"l":26.05,"c":26.64,"v":85500},{"d":"2001-12-05","o":26.77,"h":27.9,"l":26.4,"c":26.4,"v":269600},{"d":"2001-12-06","o":26.38,"h":26.38,"l":25.8,"c":25.8,"v":96100},{"d":"2001-12-07","o":25.6,"h":25.6,"l":24.9,"c":25.25,"v":187300},{"d":"2001-12-10","o":25.25,"h":25.6,"l":25.24,"c":25.51,"v":135300},{"d":"2001-12-11","o":25.5,"h":25.5,"l":25,"c":25.2,"v":57900},{"d":"2001-12-12","o":25.2,"h":25.6,"l":25.1,"c":25.5,"v":69300},{"d":"2001-12-13","o":25.55,"h":25.55,"l":25,"c":25.04,"v":146300},{"d":"2001-12-14","o":25.01,"h":25.15,"l":24.93,"c":24.97,"v":58200},{"d":"2001-12-17","o":24.95,"h":24.95,"l":24.65,"c":24.65,"v":136500},{"d":"2001-12-18","o":24.65,"h":24.9,"l":24.65,"c":24.87,"v":67900},{"d":"2001-12-19","o":24.8,"h":26.2,"l":24.8,"c":26.2,"v":71900},{"d":"2001-12-20","o":26.2,"h":26.75,"l":26,"c":26.75,"v":134300},{"d":"2001-12-21","o":26.7,"h":27.2,"l":26.62,"c":26.85,"v":186300},{"d":"2001-12-24","o":26.85,"h":27.1,"l":26.7,"c":27,"v":13900},{"d":"2001-12-26","o":27.05,"h":27.1,"l":26.77,"c":27.1,"v":35300},{"d":"2001-12-27","o":27.1,"h":27.35,"l":26.7,"c":27.35,"v":40800},{"d":"2001-12-28","o":27.3,"h":27.5,"l":27.26,"c":27.5,"v":54400},{"d":"2001-12-31","o":27.5,"h":27.62,"l":27.25,"c":27.4,"v":13600},{"d":"2002-01-02","o":27.3,"h":27.4,"l":26.6,"c":27.4,"v":55000},{"d":"2002-01-03","o":27.37,"h":27.45,"l":27.1,"c":27.25,"v":68500},{"d":"2002-01-04","o":27.35,"h":27.5,"l":26.5,"c":26.97,"v":33100},{"d":"2002-01-07","o":27.11,"h":27.11,"l":26.85,"c":26.85,"v":126100},{"d":"2002-01-08","o":26.85,"h":26.85,"l":26.45,"c":26.5,"v":40300},{"d":"2002-01-09","o":26.35,"h":26.49,"l":25.69,"c":25.69,"v":50500},{"d":"2002-01-10","o":25.7,"h":25.7,"l":25.15,"c":25.21,"v":66600},{"d":"2002-01-11","o":25.2,"h":25.3,"l":25.11,"c":25.18,"v":29100},{"d":"2002-01-14","o":25.2,"h":25.2,"l":24.94,"c":24.94,"v":38900},{"d":"2002-01-15","o":24.84,"h":24.84,"l":23.9,"c":24.05,"v":47100},{"d":"2002-01-16","o":24.05,"h":24.05,"l":21.9,"c":22.39,"v":219500},{"d":"2002-01-17","o":22.5,"h":22.85,"l":22.5,"c":22.8,"v":68500},{"d":"2002-01-18","o":22.9,"h":23,"l":22.8,"c":22.8,"v":19800},{"d":"2002-01-22","o":22.8,"h":22.8,"l":20.5,"c":21.01,"v":397500},{"d":"2002-01-23","o":21,"h":22.56,"l":21,"c":22.5,"v":135400},{"d":"2002-01-24","o":22.6,"h":23.25,"l":22.5,"c":23.25,"v":80000},{"d":"2002-01-25","o":23.2,"h":23.3,"l":23,"c":23.08,"v":52700},{"d":"2002-01-28","o":23.3,"h":23.35,"l":23.16,"c":23.19,"v":46900},{"d":"2002-01-29","o":23.25,"h":23.3,"l":23,"c":23.05,"v":38600},{"d":"2002-01-30","o":23.05,"h":23.1,"l":22.9,"c":23,"v":227800},{"d":"2002-01-31","o":23,"h":23.4,"l":22.95,"c":23.4,"v":607500},{"d":"2002-02-01","o":24,"h":24.6,"l":23.99,"c":24.55,"v":116500},{"d":"2002-02-04","o":24.6,"h":24.6,"l":24.4,"c":24.49,"v":300800},{"d":"2002-02-05","o":24.35,"h":24.35,"l":23.65,"c":23.85,"v":49300},{"d":"2002-02-06","o":23.8,"h":23.8,"l":23.5,"c":23.5,"v":6600},{"d":"2002-02-07","o":23.5,"h":23.51,"l":22.6,"c":22.7,"v":22300},{"d":"2002-02-08","o":22.7,"h":23.58,"l":22.69,"c":23.58,"v":40300},{"d":"2002-02-11","o":23.58,"h":23.94,"l":23.58,"c":23.94,"v":24100},{"d":"2002-02-12","o":24.05,"h":24.85,"l":24.05,"c":24.73,"v":153700},{"d":"2002-02-13","o":24.73,"h":24.73,"l":24.1,"c":24.35,"v":99500},{"d":"2002-02-14","o":24.36,"h":26.5,"l":24.36,"c":26,"v":906800},{"d":"2002-02-15","o":26.25,"h":26.95,"l":26.15,"c":26.55,"v":78000},{"d":"2002-02-19","o":26.35,"h":27.15,"l":26.35,"c":26.99,"v":292700},{"d":"2002-02-20","o":27,"h":28.4,"l":26.9,"c":28,"v":237700},{"d":"2002-02-21","o":27.99,"h":28,"l":27.5,"c":27.77,"v":69600},{"d":"2002-02-22","o":27.77,"h":27.95,"l":27.3,"c":27.3,"v":56700},{"d":"2002-02-25","o":27.4,"h":27.5,"l":26.92,"c":27.25,"v":43300},{"d":"2002-02-26","o":27.28,"h":27.4,"l":26.21,"c":26.37,"v":214700},{"d":"2002-02-27","o":26.45,"h":26.55,"l":26.3,"c":26.39,"v":113300},{"d":"2002-02-28","o":26.38,"h":26.6,"l":26.15,"c":26.25,"v":75600},{"d":"2002-03-01","o":26.25,"h":26.3,"l":25.95,"c":25.95,"v":125900},{"d":"2002-03-04","o":25.9,"h":26,"l":25,"c":25.35,"v":49400},{"d":"2002-03-05","o":25.55,"h":26.1,"l":25.4,"c":25.6,"v":106600},{"d":"2002-03-06","o":25.6,"h":26.25,"l":25.58,"c":26.25,"v":63600},{"d":"2002-03-07","o":26.3,"h":26.6,"l":25.9,"c":26.21,"v":237300},{"d":"2002-03-08","o":26.41,"h":26.75,"l":26.3,"c":26.5,"v":96300},{"d":"2002-03-11","o":26.5,"h":27,"l":26.42,"c":27,"v":289800},{"d":"2002-03-12","o":27,"h":27.55,"l":26.9,"c":27.55,"v":81300},{"d":"2002-03-13","o":27.3,"h":28,"l":26.95,"c":26.95,"v":81700},{"d":"2002-03-14","o":26.85,"h":26.9,"l":26,"c":26.45,"v":105600},{"d":"2002-03-15","o":26.4,"h":26.65,"l":26.3,"c":26.5,"v":172000},{"d":"2002-03-18","o":26.5,"h":26.8,"l":26.4,"c":26.49,"v":116000},{"d":"2002-03-19","o":26.5,"h":26.7,"l":26.35,"c":26.55,"v":204400},{"d":"2002-03-20","o":26.55,"h":27,"l":26.41,"c":27,"v":158800},{"d":"2002-03-21","o":27,"h":27.12,"l":26.85,"c":27,"v":177300},{"d":"2002-03-22","o":27.05,"h":27.05,"l":26.5,"c":26.5,"v":51600},{"d":"2002-03-25","o":26.5,"h":26.7,"l":26.49,"c":26.5,"v":25200},{"d":"2002-03-26","o":26.4,"h":26.5,"l":26.38,"c":26.49,"v":151000},{"d":"2002-03-27","o":26.49,"h":26.63,"l":26.35,"c":26.6,"v":64300},{"d":"2002-03-28","o":26.8,"h":27,"l":26.75,"c":26.9,"v":77100},{"d":"2002-04-01","o":26.85,"h":26.95,"l":26.64,"c":26.7,"v":176600},{"d":"2002-04-02","o":26.7,"h":26.8,"l":26,"c":26,"v":67800},{"d":"2002-04-03","o":26,"h":27.5,"l":26,"c":27.5,"v":127300},{"d":"2002-04-04","o":27.5,"h":29.25,"l":27.5,"c":28.76,"v":212500},{"d":"2002-04-05","o":28.76,"h":29.05,"l":28.3,"c":28.85,"v":84700},{"d":"2002-04-08","o":28.86,"h":29,"l":28.55,"c":29,"v":82900},{"d":"2002-04-09","o":28.9,"h":29.05,"l":28.76,"c":28.98,"v":99600},{"d":"2002-04-10","o":28.88,"h":29.25,"l":28.71,"c":29.25,"v":65000},{"d":"2002-04-11","o":29.17,"h":29.25,"l":28.2,"c":28.3,"v":105200},{"d":"2002-04-12","o":28.3,"h":28.55,"l":28,"c":28.25,"v":64800},{"d":"2002-04-15","o":28.35,"h":29.45,"l":28.35,"c":29.11,"v":215300},{"d":"2002-04-16","o":29.11,"h":29.5,"l":28.76,"c":28.98,"v":247900},{"d":"2002-04-17","o":28.99,"h":31.1,"l":28.8,"c":30.9,"v":521500},{"d":"2002-04-18","o":30.8,"h":31.49,"l":30.25,"c":30.5,"v":175200},{"d":"2002-04-19","o":30.5,"h":30.65,"l":30,"c":30.25,"v":51800},{"d":"2002-04-22","o":30.02,"h":30.12,"l":29.5,"c":29.79,"v":42600},{"d":"2002-04-23","o":29.8,"h":30.45,"l":29.65,"c":30.45,"v":177500},{"d":"2002-04-24","o":30.45,"h":30.45,"l":29,"c":29.3,"v":301800},{"d":"2002-04-25","o":29.45,"h":30,"l":29.35,"c":29.97,"v":84500},{"d":"2002-04-26","o":30,"h":30.45,"l":29.6,"c":29.99,"v":63100},{"d":"2002-04-29","o":30.1,"h":31.64,"l":30.05,"c":31.5,"v":111100},{"d":"2002-04-30","o":31.5,"h":31.54,"l":30.78,"c":30.81,"v":84500},{"d":"2002-05-01","o":31,"h":31.5,"l":30.95,"c":31.45,"v":46100},{"d":"2002-05-02","o":31.49,"h":31.65,"l":30.96,"c":31.04,"v":101400},{"d":"2002-05-03","o":31.05,"h":32.95,"l":30.49,"c":32,"v":77700},{"d":"2002-05-06","o":32.01,"h":32.05,"l":31.53,"c":32,"v":103800},{"d":"2002-05-07","o":31.9,"h":31.91,"l":31,"c":31.17,"v":26200},{"d":"2002-05-08","o":31.25,"h":31.55,"l":29.75,"c":30.24,"v":112700},{"d":"2002-05-09","o":30.09,"h":30.1,"l":28.35,"c":29.5,"v":450700},{"d":"2002-05-10","o":29.4,"h":30,"l":29.4,"c":29.81,"v":90700},{"d":"2002-05-13","o":29.81,"h":30.2,"l":28.93,"c":29.69,"v":73900},{"d":"2002-05-14","o":29.84,"h":31.1,"l":29.84,"c":30.47,"v":245900},{"d":"2002-05-15","o":30.42,"h":30.96,"l":30.12,"c":30.43,"v":102200},{"d":"2002-05-16","o":30.43,"h":31.89,"l":30.4,"c":31.59,"v":357300},{"d":"2002-05-17","o":32,"h":33,"l":32,"c":33,"v":3417000},{"d":"2002-05-20","o":33,"h":33.69,"l":32.46,"c":33.52,"v":586700},{"d":"2002-05-21","o":33.53,"h":33.82,"l":32.01,"c":32.33,"v":416100},{"d":"2002-05-22","o":32.42,"h":32.9,"l":32.4,"c":32.65,"v":298800},{"d":"2002-05-23","o":32.64,"h":33.24,"l":32.5,"c":33.19,"v":366200},{"d":"2002-05-24","o":33.2,"h":33.5,"l":32.79,"c":33.03,"v":90100},{"d":"2002-05-28","o":33.15,"h":33.94,"l":32.9,"c":33.75,"v":136700},{"d":"2002-05-29","o":33.76,"h":34.4,"l":33.76,"c":34.01,"v":398800},{"d":"2002-05-30","o":33.45,"h":34.28,"l":33.45,"c":34.2,"v":461700},{"d":"2002-05-31","o":34,"h":35.19,"l":33.7,"c":34.97,"v":466200},{"d":"2002-06-03","o":34.97,"h":35.27,"l":34.6,"c":34.96,"v":173500},{"d":"2002-06-04","o":34.8,"h":34.8,"l":32,"c":33.57,"v":418300},{"d":"2002-06-05","o":33.57,"h":35.1,"l":33.57,"c":34.85,"v":221200},{"d":"2002-06-06","o":35,"h":35.95,"l":34.91,"c":35.76,"v":450600},{"d":"2002-06-07","o":35.76,"h":36.5,"l":34.8,"c":36.3,"v":397800},{"d":"2002-06-10","o":36.8,"h":37.4,"l":35.91,"c":36.09,"v":544000},{"d":"2002-06-11","o":36.15,"h":36.6,"l":36.15,"c":36.31,"v":245100},{"d":"2002-06-12","o":36.31,"h":36.55,"l":35.05,"c":35.36,"v":392300},{"d":"2002-06-13","o":35.37,"h":36.25,"l":35.21,"c":35.35,"v":251700},{"d":"2002-06-14","o":35.25,"h":35.25,"l":33.33,"c":34.82,"v":602500},{"d":"2002-06-17","o":34.82,"h":36.08,"l":34.82,"c":36,"v":229200},{"d":"2002-06-18","o":36.95,"h":37.05,"l":35.88,"c":36.5,"v":429900},{"d":"2002-06-19","o":36.5,"h":36.85,"l":36.15,"c":36.55,"v":442600},{"d":"2002-06-20","o":36.6,"h":37.1,"l":36.2,"c":36.21,"v":162800},{"d":"2002-06-21","o":36.11,"h":36.12,"l":34.35,"c":34.65,"v":238300},{"d":"2002-06-24","o":34.65,"h":34.65,"l":33.5,"c":33.85,"v":164200},{"d":"2002-06-25","o":33.6,"h":33.67,"l":32.9,"c":33.53,"v":172300},{"d":"2002-06-26","o":33.53,"h":33.89,"l":31.5,"c":33.6,"v":285000},{"d":"2002-06-27","o":33.85,"h":34.79,"l":33.85,"c":34.75,"v":277500},{"d":"2002-06-28","o":34.78,"h":35.75,"l":34.45,"c":35.01,"v":304100},{"d":"2002-07-01","o":35.06,"h":35.06,"l":32.95,"c":33.31,"v":197900},{"d":"2002-07-02","o":33.31,"h":33.38,"l":29.25,"c":31.2,"v":961900},{"d":"2002-07-03","o":31.1,"h":31.1,"l":29.65,"c":30.41,"v":571700},{"d":"2002-07-05","o":30.5,"h":31.6,"l":30.5,"c":31.6,"v":168900},{"d":"2002-07-08","o":31.58,"h":32.44,"l":30.72,"c":31.89,"v":327100},{"d":"2002-07-09","o":31.89,"h":31.89,"l":30.6,"c":30.7,"v":191800},{"d":"2002-07-10","o":30.7,"h":30.7,"l":29.09,"c":29.22,"v":321700},{"d":"2002-07-11","o":29.12,"h":29.35,"l":28.3,"c":29.05,"v":509700},{"d":"2002-07-12","o":29.15,"h":30.75,"l":29.15,"c":29.98,"v":336700},{"d":"2002-07-15","o":29.93,"h":30,"l":28.56,"c":28.98,"v":236300},{"d":"2002-07-16","o":28.9,"h":29.82,"l":28.69,"c":29.82,"v":513800},{"d":"2002-07-17","o":30,"h":30.87,"l":29.7,"c":29.86,"v":196800},{"d":"2002-07-18","o":29.87,"h":30.24,"l":29.1,"c":29.21,"v":199100},{"d":"2002-07-19","o":29.09,"h":29.09,"l":27.62,"c":27.65,"v":143900},{"d":"2002-07-22","o":27.64,"h":27.75,"l":25,"c":25.75,"v":491300},{"d":"2002-07-23","o":25.9,"h":25.95,"l":25.25,"c":25.57,"v":418800},{"d":"2002-07-24","o":25.5,"h":25.99,"l":23.7,"c":25.6,"v":648800},{"d":"2002-07-25","o":25.58,"h":27.97,"l":25.3,"c":27.96,"v":388200},{"d":"2002-07-26","o":28,"h":28.5,"l":27.2,"c":27.8,"v":307500},{"d":"2002-07-29","o":27.9,"h":28.45,"l":27.33,"c":28.01,"v":258400},{"d":"2002-07-30","o":27.85,"h":27.9,"l":25.7,"c":26.12,"v":783900},{"d":"2002-07-31","o":26,"h":29.7,"l":25.95,"c":28.45,"v":586100},{"d":"2002-08-01","o":28.45,"h":28.45,"l":26,"c":26.3,"v":308100},{"d":"2002-08-02","o":26.3,"h":26.48,"l":26,"c":26.11,"v":341700},{"d":"2002-08-05","o":26.05,"h":26.4,"l":23.8,"c":23.99,"v":309700},{"d":"2002-08-06","o":24.29,"h":25.3,"l":24.2,"c":24.3,"v":312200},{"d":"2002-08-07","o":20.25,"h":22.75,"l":19.1,"c":21.6,"v":4126300},{"d":"2002-08-08","o":21.62,"h":22.4,"l":20.3,"c":20.9,"v":721300},{"d":"2002-08-09","o":20.8,"h":21.19,"l":20.41,"c":20.7,"v":352500},{"d":"2002-08-12","o":20.92,"h":23.13,"l":20.85,"c":22.82,"v":392500},{"d":"2002-08-13","o":22.76,"h":23.2,"l":21.28,"c":21.81,"v":393100},{"d":"2002-08-14","o":21.82,"h":22.18,"l":21.55,"c":22,"v":171800},{"d":"2002-08-15","o":22.05,"h":23.15,"l":22.05,"c":22.67,"v":140700},{"d":"2002-08-16","o":22.75,"h":22.75,"l":21.6,"c":22,"v":242000},{"d":"2002-08-19","o":22,"h":24.8,"l":21.9,"c":24.29,"v":331100},{"d":"2002-08-20","o":24.2,"h":24.21,"l":22.54,"c":22.75,"v":416700},{"d":"2002-08-21","o":22.95,"h":23,"l":22.49,"c":22.73,"v":215100},{"d":"2002-08-22","o":22.83,"h":22.83,"l":21.8,"c":22.2,"v":573700},{"d":"2002-08-23","o":22.18,"h":22.87,"l":21.76,"c":22.7,"v":450800},{"d":"2002-08-26","o":22.77,"h":22.97,"l":22.45,"c":22.75,"v":162300},{"d":"2002-08-27","o":22.75,"h":23,"l":22.5,"c":23,"v":257200},{"d":"2002-08-28","o":23.05,"h":23.85,"l":23.05,"c":23.38,"v":576100},{"d":"2002-08-29","o":23.38,"h":24.12,"l":23.03,"c":23.8,"v":236800},{"d":"2002-08-30","o":23.92,"h":24.5,"l":23.92,"c":24.3,"v":252000},{"d":"2002-09-03","o":24.2,"h":24.2,"l":22.75,"c":23.2,"v":446600},{"d":"2002-09-04","o":23.2,"h":23.65,"l":22.63,"c":23.24,"v":203600},{"d":"2002-09-05","o":23.01,"h":23.01,"l":22,"c":22,"v":401400},{"d":"2002-09-06","o":22.06,"h":22.09,"l":20.5,"c":21,"v":732400},{"d":"2002-09-09","o":20.75,"h":20.75,"l":19.9,"c":19.95,"v":649800},{"d":"2002-09-10","o":20.15,"h":21.05,"l":20,"c":20.9,"v":982900},{"d":"2002-09-11","o":20.9,"h":21,"l":19.85,"c":19.96,"v":558900},{"d":"2002-09-12","o":19.95,"h":21,"l":19.79,"c":20.9,"v":823400},{"d":"2002-09-13","o":20.85,"h":21.6,"l":20.68,"c":21.4,"v":302400},{"d":"2002-09-16","o":21.4,"h":21.4,"l":20.37,"c":20.41,"v":378300},{"d":"2002-09-17","o":20.65,"h":20.83,"l":20.15,"c":20.62,"v":282800},{"d":"2002-09-18","o":20.57,"h":20.84,"l":20.12,"c":20.37,"v":342500},{"d":"2002-09-19","o":20.27,"h":21.25,"l":20.2,"c":20.99,"v":310900},{"d":"2002-09-20","o":21.05,"h":21.05,"l":20.35,"c":20.75,"v":543000},{"d":"2002-09-23","o":20.97,"h":20.97,"l":20.25,"c":20.37,"v":224200},{"d":"2002-09-24","o":20.32,"h":20.32,"l":19.8,"c":19.8,"v":209600},{"d":"2002-09-25","o":19.7,"h":19.75,"l":17.5,"c":19.01,"v":938100},{"d":"2002-09-26","o":19.2,"h":19.35,"l":18.6,"c":19.1,"v":309000},{"d":"2002-09-27","o":18.75,"h":19.05,"l":18.58,"c":18.69,"v":311800},{"d":"2002-09-30","o":18.45,"h":18.7,"l":17.8,"c":18.5,"v":456700},{"d":"2002-10-01","o":19,"h":19.1,"l":17.99,"c":18.11,"v":266800},{"d":"2002-10-02","o":18.11,"h":18.78,"l":18.05,"c":18.07,"v":454800},{"d":"2002-10-03","o":18.1,"h":18.2,"l":17.9,"c":18.05,"v":330300},{"d":"2002-10-04","o":18.06,"h":18.09,"l":16.48,"c":17,"v":490100},{"d":"2002-10-07","o":16.9,"h":16.9,"l":13.9,"c":14.9,"v":1944300},{"d":"2002-10-08","o":15.2,"h":15.5,"l":14.35,"c":14.95,"v":704000},{"d":"2002-10-09","o":14.55,"h":15.7,"l":14.55,"c":15.4,"v":431900},{"d":"2002-10-10","o":15,"h":16.5,"l":15,"c":16.46,"v":182900},{"d":"2002-10-11","o":16.47,"h":17.1,"l":15.8,"c":15.82,"v":272400},{"d":"2002-10-14","o":15.83,"h":16.75,"l":15.83,"c":16.4,"v":166800},{"d":"2002-10-15","o":16.4,"h":17.5,"l":16.4,"c":16.8,"v":313900},{"d":"2002-10-16","o":16.81,"h":17.08,"l":16.55,"c":16.74,"v":212000},{"d":"2002-10-17","o":17,"h":17.3,"l":15.87,"c":16.03,"v":229300},{"d":"2002-10-18","o":15.8,"h":16.2,"l":15.1,"c":15.57,"v":262700},{"d":"2002-10-21","o":15.58,"h":16.44,"l":15.57,"c":16.08,"v":126100},{"d":"2002-10-22","o":16.08,"h":17.15,"l":15.85,"c":16.88,"v":267200},{"d":"2002-10-23","o":16.85,"h":17,"l":16.74,"c":17,"v":178400},{"d":"2002-10-24","o":17.06,"h":18.01,"l":17.05,"c":18,"v":544900},{"d":"2002-10-25","o":17.96,"h":21.25,"l":17.75,"c":20.96,"v":1021900},{"d":"2002-10-28","o":21,"h":21.8,"l":20,"c":20.5,"v":643800},{"d":"2002-10-29","o":15.15,"h":16.5,"l":15.15,"c":16.09,"v":2665500},{"d":"2002-10-30","o":16.15,"h":16.35,"l":15.5,"c":15.6,"v":949900},{"d":"2002-10-31","o":15.6,"h":15.7,"l":14.22,"c":14.46,"v":964000},{"d":"2002-11-01","o":14.44,"h":14.6,"l":13.41,"c":13.71,"v":1655500},{"d":"2002-11-04","o":13.8,"h":14.57,"l":13.6,"c":14,"v":1226800},{"d":"2002-11-05","o":13.9,"h":14.15,"l":13.65,"c":14.02,"v":1005000},{"d":"2002-11-06","o":14.02,"h":14.82,"l":14,"c":14.45,"v":530800},{"d":"2002-11-07","o":14.46,"h":14.95,"l":14.21,"c":14.85,"v":685500},{"d":"2002-11-08","o":14.75,"h":15.17,"l":14.57,"c":15.15,"v":487000},{"d":"2002-11-11","o":15.15,"h":15.15,"l":14.8,"c":14.9,"v":382300},{"d":"2002-11-12","o":15.85,"h":15.89,"l":15.5,"c":15.65,"v":664400},{"d":"2002-11-13","o":15.65,"h":16.41,"l":15.65,"c":16.33,"v":1127900},{"d":"2002-11-14","o":16.39,"h":17.5,"l":16.38,"c":17.17,"v":510900},{"d":"2002-11-15","o":17.12,"h":17.48,"l":16.8,"c":16.9,"v":502500},{"d":"2002-11-18","o":17.1,"h":17.19,"l":16.3,"c":16.65,"v":736600},{"d":"2002-11-19","o":16.6,"h":17.42,"l":16.5,"c":17.2,"v":667400},{"d":"2002-11-20","o":17.2,"h":18,"l":17.2,"c":17.99,"v":299600},{"d":"2002-11-21","o":18.09,"h":18.57,"l":17.74,"c":17.99,"v":565000},{"d":"2002-11-22","o":18,"h":18.23,"l":17.95,"c":18.05,"v":640600},{"d":"2002-11-25","o":18,"h":18.05,"l":17.3,"c":17.95,"v":379400},{"d":"2002-11-26","o":17.8,"h":17.93,"l":17.36,"c":17.41,"v":181700},{"d":"2002-11-27","o":17.5,"h":18.56,"l":17.5,"c":18.02,"v":294200},{"d":"2002-11-29","o":18.2,"h":18.68,"l":18,"c":18.08,"v":137700},{"d":"2002-12-02","o":18.08,"h":18.18,"l":17.18,"c":17.18,"v":342400},{"d":"2002-12-03","o":17.15,"h":17.15,"l":16.5,"c":16.7,"v":364000},{"d":"2002-12-04","o":16.6,"h":17.31,"l":16.58,"c":16.88,"v":334400},{"d":"2002-12-05","o":17,"h":17,"l":16.4,"c":16.57,"v":360500},{"d":"2002-12-06","o":16.57,"h":16.93,"l":16.3,"c":16.56,"v":624600},{"d":"2002-12-09","o":16.56,"h":16.88,"l":16.31,"c":16.45,"v":167700},{"d":"2002-12-10","o":16.47,"h":16.7,"l":16.38,"c":16.5,"v":150100},{"d":"2002-12-11","o":16.48,"h":16.6,"l":16,"c":16.18,"v":326800},{"d":"2002-12-12","o":16.2,"h":16.72,"l":16.2,"c":16.25,"v":295300},{"d":"2002-12-13","o":16.1,"h":16.15,"l":15.52,"c":15.8,"v":411500},{"d":"2002-12-16","o":15.81,"h":16.4,"l":15.81,"c":16.3,"v":324900},{"d":"2002-12-17","o":16.3,"h":16.85,"l":16,"c":16.18,"v":460800},{"d":"2002-12-18","o":16.12,"h":16.21,"l":15.7,"c":15.86,"v":485600},{"d":"2002-12-19","o":15.75,"h":16.1,"l":15.15,"c":15.2,"v":535500},{"d":"2002-12-20","o":15.25,"h":15.5,"l":15.2,"c":15.2,"v":384700},{"d":"2002-12-23","o":15.2,"h":16.2,"l":14.9,"c":16.17,"v":311000},{"d":"2002-12-24","o":16.17,"h":16.18,"l":15.6,"c":15.75,"v":207800},{"d":"2002-12-26","o":15.79,"h":16.9,"l":15.79,"c":16.49,"v":205900},{"d":"2002-12-27","o":16.48,"h":16.6,"l":16.27,"c":16.29,"v":139000},{"d":"2002-12-30","o":16.29,"h":16.96,"l":16.29,"c":16.78,"v":264600},{"d":"2002-12-31","o":16.8,"h":17.1,"l":16.7,"c":16.91,"v":204900},{"d":"2003-01-02","o":17,"h":17.2,"l":16.7,"c":17.05,"v":369900},{"d":"2003-01-03","o":17.05,"h":17.14,"l":16.96,"c":16.99,"v":338400},{"d":"2003-01-06","o":16.99,"h":17.61,"l":16.17,"c":17.52,"v":852400},{"d":"2003-01-07","o":17.6,"h":18.62,"l":17.58,"c":18.28,"v":600200},{"d":"2003-01-08","o":18.28,"h":18.95,"l":18.28,"c":18.4,"v":478700},{"d":"2003-01-09","o":18.5,"h":18.5,"l":18.15,"c":18.4,"v":336400},{"d":"2003-01-10","o":18.4,"h":18.4,"l":17.85,"c":17.96,"v":422200},{"d":"2003-01-13","o":17.98,"h":18.02,"l":17.75,"c":17.75,"v":298100},{"d":"2003-01-14","o":17.65,"h":18.18,"l":17.63,"c":17.91,"v":992700},{"d":"2003-01-15","o":18,"h":18,"l":17.74,"c":17.97,"v":475600},{"d":"2003-01-16","o":17.91,"h":18.1,"l":17.91,"c":18,"v":209000},{"d":"2003-01-17","o":18,"h":18.04,"l":17.75,"c":17.9,"v":179300},{"d":"2003-01-21","o":17.95,"h":18,"l":17,"c":17,"v":241000},{"d":"2003-01-22","o":17.05,"h":17.14,"l":16.5,"c":16.65,"v":536700},{"d":"2003-01-23","o":16.7,"h":17.05,"l":16.69,"c":16.92,"v":363900},{"d":"2003-01-24","o":16.88,"h":16.88,"l":16.33,"c":16.7,"v":331500},{"d":"2003-01-27","o":16.68,"h":16.81,"l":16.39,"c":16.56,"v":124600},{"d":"2003-01-28","o":16.74,"h":17.26,"l":16.73,"c":17.2,"v":113800},{"d":"2003-01-29","o":17.15,"h":17.34,"l":17.04,"c":17.06,"v":159700},{"d":"2003-01-30","o":17.2,"h":17.2,"l":16.01,"c":16.42,"v":486000},{"d":"2003-01-31","o":16.42,"h":16.66,"l":16.12,"c":16.3,"v":320100},{"d":"2003-02-03","o":16.32,"h":16.56,"l":15.47,"c":15.67,"v":717800},{"d":"2003-02-04","o":15.1,"h":15.5,"l":15,"c":15.19,"v":433500},{"d":"2003-02-05","o":15.25,"h":15.5,"l":14.87,"c":14.89,"v":399800},{"d":"2003-02-06","o":14.65,"h":14.65,"l":12.47,"c":12.57,"v":2423200},{"d":"2003-02-07","o":12.8,"h":12.93,"l":12.25,"c":12.42,"v":921300},{"d":"2003-02-10","o":12.82,"h":12.85,"l":12.22,"c":12.45,"v":492800},{"d":"2003-02-11","o":12.45,"h":12.75,"l":12.45,"c":12.55,"v":365200},{"d":"2003-02-12","o":12.45,"h":12.49,"l":11.65,"c":11.65,"v":1326200},{"d":"2003-02-13","o":11.66,"h":12.3,"l":11.66,"c":12.1,"v":436900},{"d":"2003-02-14","o":12.11,"h":12.11,"l":9.25,"c":10.2,"v":3773400},{"d":"2003-02-18","o":10.27,"h":10.82,"l":10,"c":10.75,"v":975700},{"d":"2003-02-19","o":10.76,"h":11.1,"l":10.64,"c":10.8,"v":1414500},{"d":"2003-02-20","o":10.82,"h":11.3,"l":10.75,"c":11,"v":525400},{"d":"2003-02-21","o":11.04,"h":11.15,"l":10.82,"c":10.85,"v":353700},{"d":"2003-02-24","o":10.87,"h":11.07,"l":10.47,"c":10.5,"v":388400},{"d":"2003-02-25","o":10.35,"h":10.67,"l":10.35,"c":10.59,"v":529500},{"d":"2003-02-26","o":10.57,"h":10.9,"l":10.54,"c":10.72,"v":535100},{"d":"2003-02-27","o":10.7,"h":11.3,"l":10.7,"c":11.28,"v":785500},{"d":"2003-02-28","o":11.1,"h":11.55,"l":11.1,"c":11.37,"v":220800},{"d":"2003-03-03","o":11.44,"h":11.65,"l":11.17,"c":11.2,"v":325700},{"d":"2003-03-04","o":11.15,"h":11.4,"l":10.92,"c":11,"v":284900},{"d":"2003-03-05","o":11.01,"h":11.36,"l":10.94,"c":11.25,"v":407200},{"d":"2003-03-06","o":11.21,"h":11.21,"l":10.92,"c":10.95,"v":169900},{"d":"2003-03-07","o":10.9,"h":11.2,"l":10.8,"c":11.02,"v":296400},{"d":"2003-03-10","o":10.97,"h":11,"l":10.84,"c":10.91,"v":103900},{"d":"2003-03-11","o":10.91,"h":11.23,"l":10.75,"c":10.8,"v":145700},{"d":"2003-03-12","o":10.75,"h":10.77,"l":10.24,"c":10.62,"v":260100},{"d":"2003-03-13","o":10.8,"h":11.29,"l":10.65,"c":11,"v":249200},{"d":"2003-03-14","o":11.05,"h":11.24,"l":10.84,"c":10.94,"v":186300},{"d":"2003-03-17","o":10.94,"h":11.32,"l":10.9,"c":11.18,"v":230100},{"d":"2003-03-18","o":11.19,"h":11.24,"l":10.5,"c":11,"v":501800},{"d":"2003-03-19","o":11,"h":11.45,"l":10.99,"c":11.38,"v":223600},{"d":"2003-03-20","o":11.38,"h":11.38,"l":11.03,"c":11.19,"v":154100},{"d":"2003-03-21","o":11.29,"h":11.5,"l":11.29,"c":11.46,"v":145500},{"d":"2003-03-24","o":11.36,"h":11.37,"l":11.04,"c":11.17,"v":270500},{"d":"2003-03-25","o":11.17,"h":11.38,"l":11.07,"c":11.34,"v":298700},{"d":"2003-03-26","o":11.4,"h":11.65,"l":11.08,"c":11.65,"v":186800},{"d":"2003-03-27","o":11.45,"h":11.53,"l":11.15,"c":11.4,"v":117600},{"d":"2003-03-28","o":11.4,"h":11.4,"l":11.16,"c":11.2,"v":223400},{"d":"2003-03-31","o":11.16,"h":11.16,"l":10.95,"c":10.98,"v":127600},{"d":"2003-04-01","o":10.98,"h":10.98,"l":10.58,"c":10.78,"v":307200},{"d":"2003-04-02","o":10.78,"h":11,"l":10.78,"c":10.87,"v":204500},{"d":"2003-04-03","o":10.92,"h":11,"l":10.77,"c":10.77,"v":138700},{"d":"2003-04-04","o":10.78,"h":10.8,"l":10.15,"c":10.45,"v":320300},{"d":"2003-04-07","o":10.6,"h":10.6,"l":9.93,"c":10.08,"v":914000},{"d":"2003-04-08","o":10.15,"h":10.15,"l":9.88,"c":9.95,"v":803700},{"d":"2003-04-09","o":9.9,"h":9.92,"l":9.41,"c":9.5,"v":593900},{"d":"2003-04-10","o":9.5,"h":9.64,"l":9.4,"c":9.58,"v":346000},{"d":"2003-04-11","o":9.63,"h":9.75,"l":9.53,"c":9.6,"v":306100},{"d":"2003-04-14","o":9.6,"h":10.2,"l":9.6,"c":10,"v":395200},{"d":"2003-04-15","o":10.1,"h":10.19,"l":9.56,"c":9.86,"v":288700},{"d":"2003-04-16","o":10,"h":10.05,"l":9.71,"c":9.74,"v":180800},{"d":"2003-04-17","o":9.8,"h":10,"l":9.8,"c":9.97,"v":213000},{"d":"2003-04-21","o":10.07,"h":10.09,"l":9.94,"c":10.02,"v":265300},{"d":"2003-04-22","o":10.06,"h":10.44,"l":9.96,"c":10.36,"v":454900},{"d":"2003-04-23","o":10.4,"h":10.7,"l":10.22,"c":10.35,"v":463900},{"d":"2003-04-24","o":10.3,"h":10.34,"l":10.09,"c":10.29,"v":215100},{"d":"2003-04-25","o":10.25,"h":10.27,"l":9.95,"c":10.12,"v":252400},{"d":"2003-04-28","o":10.13,"h":10.68,"l":9.99,"c":10.38,"v":486500},{"d":"2003-04-29","o":10.55,"h":10.62,"l":10.09,"c":10.1,"v":524600},{"d":"2003-04-30","o":9.05,"h":9.39,"l":8.9,"c":9.1,"v":3170700},{"d":"2003-05-01","o":9.19,"h":9.46,"l":9.11,"c":9.34,"v":639200},{"d":"2003-05-02","o":9.44,"h":9.84,"l":9.4,"c":9.67,"v":510700},{"d":"2003-05-05","o":9.62,"h":9.7,"l":9.49,"c":9.62,"v":250200},{"d":"2003-05-06","o":9.58,"h":9.86,"l":9.58,"c":9.72,"v":426800},{"d":"2003-05-07","o":9.73,"h":9.75,"l":9.61,"c":9.61,"v":175200},{"d":"2003-05-08","o":9.61,"h":9.61,"l":9.49,"c":9.54,"v":334600},{"d":"2003-05-09","o":9.51,"h":9.6,"l":9.29,"c":9.56,"v":163000},{"d":"2003-05-12","o":9.55,"h":9.56,"l":9.4,"c":9.54,"v":170800},{"d":"2003-05-13","o":9.55,"h":9.6,"l":9.41,"c":9.6,"v":166400},{"d":"2003-05-14","o":9.55,"h":9.57,"l":9.45,"c":9.52,"v":309100},{"d":"2003-05-15","o":9.54,"h":10.1,"l":9.54,"c":10.04,"v":374900},{"d":"2003-05-16","o":10.1,"h":10.9,"l":10.06,"c":10.9,"v":574000},{"d":"2003-05-19","o":10.83,"h":10.84,"l":10.43,"c":10.75,"v":304000},{"d":"2003-05-20","o":10.74,"h":10.74,"l":9.96,"c":10.25,"v":711200},{"d":"2003-05-21","o":10.22,"h":10.55,"l":10.19,"c":10.23,"v":350400},{"d":"2003-05-22","o":10.18,"h":10.46,"l":10.12,"c":10.4,"v":124500},{"d":"2003-05-23","o":10.32,"h":10.44,"l":10.1,"c":10.4,"v":429500},{"d":"2003-05-27","o":10.16,"h":10.45,"l":10.16,"c":10.39,"v":184400},{"d":"2003-05-28","o":10.4,"h":10.99,"l":10.39,"c":10.99,"v":536700},{"d":"2003-05-29","o":11.09,"h":11.4,"l":11,"c":11.4,"v":412500},{"d":"2003-05-30","o":11.5,"h":11.62,"l":11.35,"c":11.4,"v":304600},{"d":"2003-06-02","o":11.41,"h":11.62,"l":11.34,"c":11.44,"v":464500},{"d":"2003-06-03","o":11.44,"h":11.49,"l":11.35,"c":11.48,"v":397300},{"d":"2003-06-04","o":11.48,"h":11.98,"l":11.43,"c":11.93,"v":506600},{"d":"2003-06-05","o":11.94,"h":12.23,"l":11.94,"c":12.05,"v":546900},{"d":"2003-06-06","o":12.15,"h":12.44,"l":12.15,"c":12.21,"v":203400},{"d":"2003-06-09","o":12.2,"h":12.2,"l":11.84,"c":12.1,"v":540200},{"d":"2003-06-10","o":12.18,"h":12.19,"l":12.02,"c":12.09,"v":174900},{"d":"2003-06-11","o":12.17,"h":12.35,"l":12,"c":12.03,"v":168600},{"d":"2003-06-12","o":11.99,"h":12.62,"l":11.99,"c":12.62,"v":270600},{"d":"2003-06-13","o":12.65,"h":12.65,"l":12.1,"c":12.27,"v":325300},{"d":"2003-06-16","o":12.07,"h":12.6,"l":12.07,"c":12.48,"v":354800},{"d":"2003-06-17","o":12.17,"h":12.2,"l":11.65,"c":12.19,"v":1114600},{"d":"2003-06-18","o":12.09,"h":12.5,"l":12.08,"c":12.44,"v":253800},{"d":"2003-06-19","o":12.48,"h":12.5,"l":12.09,"c":12.1,"v":425100},{"d":"2003-06-20","o":12.16,"h":12.58,"l":12.16,"c":12.45,"v":237100},{"d":"2003-06-23","o":12.4,"h":12.41,"l":12.17,"c":12.25,"v":281700},{"d":"2003-06-24","o":12.24,"h":12.45,"l":12.24,"c":12.39,"v":347600},{"d":"2003-06-25","o":12.45,"h":12.59,"l":12.25,"c":12.25,"v":809900},{"d":"2003-06-26","o":12.29,"h":12.63,"l":12.29,"c":12.5,"v":308700},{"d":"2003-06-27","o":12.55,"h":12.75,"l":12.51,"c":12.61,"v":231100},{"d":"2003-06-30","o":12.7,"h":13.09,"l":12.7,"c":12.7,"v":383100},{"d":"2003-07-01","o":12.71,"h":12.71,"l":12.28,"c":12.44,"v":295100},{"d":"2003-07-02","o":12.42,"h":12.48,"l":12.25,"c":12.26,"v":391700},{"d":"2003-07-03","o":12.2,"h":12.62,"l":12.2,"c":12.62,"v":277500},{"d":"2003-07-07","o":12.57,"h":13.22,"l":12.57,"c":13.22,"v":318000},{"d":"2003-07-08","o":13.22,"h":13.61,"l":12.86,"c":13.55,"v":421600},{"d":"2003-07-09","o":13.5,"h":13.57,"l":13.37,"c":13.43,"v":605000},{"d":"2003-07-10","o":13.4,"h":13.63,"l":13.29,"c":13.59,"v":309400},{"d":"2003-07-11","o":13.59,"h":14.14,"l":13.59,"c":14.08,"v":254300},{"d":"2003-07-14","o":14.1,"h":14.95,"l":14.1,"c":14.95,"v":409600},{"d":"2003-07-15","o":14.95,"h":15,"l":14.45,"c":14.54,"v":280600},{"d":"2003-07-16","o":14.57,"h":14.73,"l":14.4,"c":14.44,"v":321900},{"d":"2003-07-17","o":14.45,"h":14.5,"l":14.15,"c":14.15,"v":211100},{"d":"2003-07-18","o":14.14,"h":14.18,"l":13.8,"c":13.93,"v":279400},{"d":"2003-07-21","o":13.93,"h":14.02,"l":13.5,"c":13.62,"v":409700},{"d":"2003-07-22","o":13.67,"h":14.16,"l":13.65,"c":14.04,"v":235800},{"d":"2003-07-23","o":14.05,"h":14.05,"l":13.75,"c":13.76,"v":196600},{"d":"2003-07-24","o":13.82,"h":14.1,"l":13.79,"c":13.82,"v":191600},{"d":"2003-07-25","o":13.75,"h":13.9,"l":13.75,"c":13.81,"v":142900},{"d":"2003-07-28","o":13.75,"h":14.15,"l":13.55,"c":14.11,"v":504500},{"d":"2003-07-29","o":13.8,"h":14.25,"l":13.8,"c":13.85,"v":648300},{"d":"2003-07-30","o":13.91,"h":13.94,"l":13.65,"c":13.84,"v":326800},{"d":"2003-07-31","o":13.9,"h":14.26,"l":13.85,"c":14.2,"v":122000},{"d":"2003-08-01","o":14.1,"h":14.1,"l":13.6,"c":13.68,"v":188900},{"d":"2003-08-04","o":13.68,"h":14.05,"l":13.68,"c":13.85,"v":510100},{"d":"2003-08-05","o":13.8,"h":13.85,"l":13.6,"c":13.84,"v":143400},{"d":"2003-08-06","o":13.84,"h":14.04,"l":13.6,"c":13.75,"v":119100},{"d":"2003-08-07","o":13.75,"h":14.17,"l":13.62,"c":14.17,"v":364400},{"d":"2003-08-08","o":14.32,"h":14.32,"l":14,"c":14.25,"v":222800},{"d":"2003-08-11","o":14.25,"h":14.54,"l":14.25,"c":14.52,"v":102300},{"d":"2003-08-12","o":14.65,"h":15,"l":14.6,"c":14.92,"v":149200},{"d":"2003-08-13","o":14.92,"h":15.01,"l":14.85,"c":14.98,"v":119400},{"d":"2003-08-14","o":14.98,"h":14.98,"l":14.69,"c":14.8,"v":117900},{"d":"2003-08-15","o":14.8,"h":14.96,"l":14.7,"c":14.9,"v":515700},{"d":"2003-08-18","o":14.98,"h":15.12,"l":14.72,"c":14.8,"v":89100},{"d":"2003-08-19","o":14.8,"h":14.82,"l":14.45,"c":14.6,"v":96500},{"d":"2003-08-20","o":14.6,"h":14.73,"l":14.5,"c":14.6,"v":94900},{"d":"2003-08-21","o":14.7,"h":14.8,"l":14.57,"c":14.79,"v":79400},{"d":"2003-08-22","o":14.8,"h":14.93,"l":14.61,"c":14.68,"v":59200},{"d":"2003-08-25","o":14.68,"h":14.74,"l":14.35,"c":14.44,"v":58600},{"d":"2003-08-26","o":14.4,"h":14.42,"l":13.98,"c":14.15,"v":131100},{"d":"2003-08-27","o":14.15,"h":14.2,"l":13.99,"c":14.09,"v":115500},{"d":"2003-08-28","o":14.09,"h":14.49,"l":14.09,"c":14.44,"v":91100},{"d":"2003-08-29","o":15.3,"h":17.1,"l":15.3,"c":16.5,"v":2191400},{"d":"2003-09-02","o":16.51,"h":16.86,"l":16.46,"c":16.5,"v":897400},{"d":"2003-09-03","o":16.5,"h":16.59,"l":16.39,"c":16.46,"v":334100},{"d":"2003-09-04","o":16.42,"h":16.69,"l":16.42,"c":16.69,"v":168300},{"d":"2003-09-05","o":16.3,"h":16.67,"l":16.3,"c":16.55,"v":211300},{"d":"2003-09-08","o":16.5,"h":16.6,"l":16.35,"c":16.41,"v":117100},{"d":"2003-09-09","o":16.33,"h":16.6,"l":16.31,"c":16.54,"v":367600},{"d":"2003-09-10","o":16.54,"h":16.57,"l":16.46,"c":16.5,"v":151400},{"d":"2003-09-11","o":16.51,"h":16.6,"l":16.48,"c":16.6,"v":118300},{"d":"2003-09-12","o":16.6,"h":16.6,"l":16.32,"c":16.4,"v":96400},{"d":"2003-09-15","o":16.35,"h":16.59,"l":16.34,"c":16.44,"v":66200},{"d":"2003-09-16","o":16.35,"h":16.56,"l":16.26,"c":16.47,"v":159600},{"d":"2003-09-17","o":16.41,"h":16.48,"l":16.3,"c":16.4,"v":335900},{"d":"2003-09-18","o":16.45,"h":16.5,"l":16.32,"c":16.5,"v":183600},{"d":"2003-09-19","o":16.4,"h":16.54,"l":16.27,"c":16.36,"v":221900},{"d":"2003-09-22","o":16.38,"h":16.41,"l":16.27,"c":16.31,"v":169500},{"d":"2003-09-23","o":16.28,"h":16.4,"l":16.25,"c":16.25,"v":240000},{"d":"2003-09-24","o":16.29,"h":16.35,"l":16.1,"c":16.25,"v":242900},{"d":"2003-09-25","o":16.3,"h":16.31,"l":16.04,"c":16.11,"v":379300},{"d":"2003-09-26","o":16.1,"h":16.1,"l":16.01,"c":16.05,"v":461600},{"d":"2003-09-29","o":16.05,"h":16.23,"l":16.01,"c":16.23,"v":135000},{"d":"2003-09-30","o":16.19,"h":16.25,"l":16.03,"c":16.24,"v":105100},{"d":"2003-10-01","o":16.22,"h":16.4,"l":16.17,"c":16.38,"v":230100},{"d":"2003-10-02","o":16.31,"h":16.35,"l":16.24,"c":16.27,"v":598200},{"d":"2003-10-03","o":16.31,"h":16.4,"l":16.3,"c":16.35,"v":276600},{"d":"2003-10-06","o":16.35,"h":16.47,"l":16.25,"c":16.47,"v":173200},{"d":"2003-10-07","o":16.45,"h":16.57,"l":16.4,"c":16.47,"v":545700},{"d":"2003-10-08","o":16.5,"h":16.54,"l":16.4,"c":16.44,"v":1834900},{"d":"2003-10-09","o":16.1,"h":16.1,"l":15.56,"c":15.83,"v":645600},{"d":"2003-10-10","o":15.84,"h":15.92,"l":15.75,"c":15.88,"v":215200},{"d":"2003-10-13","o":15.9,"h":15.95,"l":15.83,"c":15.85,"v":230700},{"d":"2003-10-14","o":15.88,"h":15.89,"l":15.7,"c":15.79,"v":90700},{"d":"2003-10-15","o":15.86,"h":15.97,"l":15.68,"c":15.83,"v":135700},{"d":"2003-10-16","o":15.71,"h":15.98,"l":15.71,"c":15.83,"v":147200},{"d":"2003-10-17","o":15.81,"h":15.95,"l":15.75,"c":15.81,"v":188400},{"d":"2003-10-20","o":15.8,"h":15.91,"l":15.62,"c":15.63,"v":152600},{"d":"2003-10-21","o":15.51,"h":15.59,"l":15.25,"c":15.27,"v":259900},{"d":"2003-10-22","o":15.32,"h":15.32,"l":14.96,"c":15.05,"v":654700},{"d":"2003-10-23","o":15.05,"h":15.34,"l":14.99,"c":15.28,"v":193800},{"d":"2003-10-24","o":15.16,"h":15.2,"l":15,"c":15.15,"v":311800},{"d":"2003-10-27","o":15.2,"h":15.22,"l":15.06,"c":15.17,"v":75700},{"d":"2003-10-28","o":15.27,"h":15.56,"l":15.18,"c":15.47,"v":169700},{"d":"2003-10-29","o":15.95,"h":16.07,"l":15.6,"c":16.05,"v":319900},{"d":"2003-10-30","o":16,"h":16.05,"l":15.52,"c":15.7,"v":128700},{"d":"2003-10-31","o":15.6,"h":15.64,"l":15.1,"c":15.12,"v":193800},{"d":"2003-11-03","o":15.2,"h":15.6,"l":15,"c":15.27,"v":200700},{"d":"2003-11-04","o":15.17,"h":15.17,"l":14.8,"c":14.85,"v":672100},{"d":"2003-11-05","o":14.85,"h":14.85,"l":13.7,"c":14.45,"v":1328200},{"d":"2003-11-06","o":14.4,"h":14.62,"l":14.16,"c":14.56,"v":204900},{"d":"2003-11-07","o":14.75,"h":14.75,"l":14.51,"c":14.58,"v":134400},{"d":"2003-11-10","o":14.7,"h":14.9,"l":14.62,"c":14.69,"v":168200},{"d":"2003-11-11","o":14.63,"h":14.63,"l":14.42,"c":14.58,"v":146300},{"d":"2003-11-12","o":14.57,"h":14.78,"l":14.48,"c":14.76,"v":124700},{"d":"2003-11-13","o":14.96,"h":14.96,"l":14.62,"c":14.74,"v":49300},{"d":"2003-11-14","o":14.84,"h":15,"l":14.6,"c":14.65,"v":98800},{"d":"2003-11-17","o":14.65,"h":14.92,"l":14.51,"c":14.8,"v":169100},{"d":"2003-11-18","o":14.8,"h":15.22,"l":14.8,"c":15.19,"v":209900},{"d":"2003-11-19","o":15.19,"h":15.45,"l":15.18,"c":15.45,"v":282400},{"d":"2003-11-20","o":15.45,"h":15.7,"l":15.37,"c":15.52,"v":331100},{"d":"2003-11-21","o":15.62,"h":15.98,"l":15.62,"c":15.98,"v":199100},{"d":"2003-11-24","o":16.1,"h":17,"l":16.1,"c":17,"v":414000},{"d":"2003-11-25","o":17,"h":17,"l":16.47,"c":16.61,"v":357200},{"d":"2003-11-26","o":16.7,"h":16.8,"l":16.46,"c":16.73,"v":125200},{"d":"2003-11-28","o":16.73,"h":16.99,"l":16.73,"c":16.98,"v":151800},{"d":"2003-12-01","o":17,"h":17.36,"l":16.67,"c":17.02,"v":421100},{"d":"2003-12-02","o":17,"h":17.02,"l":16.72,"c":16.95,"v":174000},{"d":"2003-12-03","o":17.05,"h":17.05,"l":16.36,"c":16.55,"v":333300},{"d":"2003-12-04","o":16.55,"h":16.77,"l":16.14,"c":16.31,"v":178500},{"d":"2003-12-05","o":16.31,"h":16.31,"l":15.95,"c":16.05,"v":104000},{"d":"2003-12-08","o":16.2,"h":16.6,"l":16.04,"c":16.44,"v":103400},{"d":"2003-12-09","o":16.56,"h":16.6,"l":16.01,"c":16.06,"v":60400},{"d":"2003-12-10","o":16.18,"h":16.37,"l":16.05,"c":16.08,"v":88900},{"d":"2003-12-11","o":16.23,"h":16.75,"l":16.23,"c":16.75,"v":138500},{"d":"2003-12-12","o":16.78,"h":16.79,"l":16.28,"c":16.7,"v":109000},{"d":"2003-12-15","o":16.92,"h":17,"l":16.72,"c":16.85,"v":296600},{"d":"2003-12-16","o":16.7,"h":16.79,"l":16.34,"c":16.79,"v":45100},{"d":"2003-12-17","o":16.8,"h":16.8,"l":16.46,"c":16.73,"v":63100},{"d":"2003-12-18","o":16.65,"h":16.74,"l":16.55,"c":16.74,"v":124100},{"d":"2003-12-19","o":16.75,"h":16.8,"l":16.4,"c":16.8,"v":294400},{"d":"2003-12-22","o":16.8,"h":16.82,"l":16.71,"c":16.76,"v":78200},{"d":"2003-12-23","o":16.8,"h":16.9,"l":16.76,"c":16.85,"v":60100},{"d":"2003-12-24","o":16.85,"h":17,"l":16.85,"c":17,"v":81800},{"d":"2003-12-26","o":17,"h":17,"l":16.94,"c":16.94,"v":63800},{"d":"2003-12-29","o":16.98,"h":17.3,"l":16.98,"c":17.3,"v":201200},{"d":"2003-12-30","o":17.3,"h":17.35,"l":17.2,"c":17.24,"v":53000},{"d":"2003-12-31","o":17.25,"h":17.32,"l":17.14,"c":17.16,"v":129400},{"d":"2004-01-02","o":17.17,"h":17.67,"l":17.17,"c":17.5,"v":114100},{"d":"2004-01-05","o":17.62,"h":18.05,"l":17.62,"c":17.95,"v":209700},{"d":"2004-01-06","o":17.96,"h":17.96,"l":17.71,"c":17.75,"v":204200},{"d":"2004-01-07","o":17.85,"h":17.92,"l":17.77,"c":17.87,"v":59500},{"d":"2004-01-08","o":17.9,"h":18.7,"l":17.9,"c":18.33,"v":315200},{"d":"2004-01-09","o":18.34,"h":18.36,"l":18.11,"c":18.18,"v":233600},{"d":"2004-01-12","o":18.18,"h":18.54,"l":18.17,"c":18.5,"v":122900},{"d":"2004-01-13","o":18.6,"h":19.05,"l":18.6,"c":19.02,"v":365800},{"d":"2004-01-14","o":19.02,"h":20.09,"l":18.92,"c":20.01,"v":490400},{"d":"2004-01-15","o":20.01,"h":21.56,"l":19.7,"c":21.36,"v":516100},{"d":"2004-01-16","o":21.36,"h":21.36,"l":20.61,"c":20.62,"v":324400},{"d":"2004-01-20","o":20.75,"h":20.9,"l":20.28,"c":20.43,"v":202800},{"d":"2004-01-21","o":20.28,"h":20.28,"l":19.76,"c":19.85,"v":217400},{"d":"2004-01-22","o":20.1,"h":20.15,"l":19.54,"c":19.68,"v":216700},{"d":"2004-01-23","o":19.53,"h":20,"l":19.5,"c":20,"v":144900},{"d":"2004-01-26","o":19.92,"h":20,"l":19.8,"c":19.82,"v":57300},{"d":"2004-01-27","o":19.92,"h":20.1,"l":19.84,"c":20,"v":523100},{"d":"2004-01-28","o":19.88,"h":19.93,"l":19.05,"c":19.05,"v":78200},{"d":"2004-01-29","o":19.12,"h":19.55,"l":18.88,"c":19.15,"v":222200},{"d":"2004-01-30","o":19.1,"h":19.3,"l":18.91,"c":19.2,"v":242400},{"d":"2004-02-02","o":19.08,"h":19.16,"l":18.9,"c":19.03,"v":131100},{"d":"2004-02-03","o":19,"h":19.89,"l":18.73,"c":19.84,"v":523700},{"d":"2004-02-04","o":19.72,"h":19.73,"l":18.7,"c":18.7,"v":171900},{"d":"2004-02-05","o":18.71,"h":18.85,"l":18.53,"c":18.8,"v":171600},{"d":"2004-02-06","o":18.95,"h":19.38,"l":18.81,"c":19.28,"v":52900},{"d":"2004-02-09","o":19.35,"h":19.4,"l":19.2,"c":19.21,"v":56300},{"d":"2004-02-10","o":19.3,"h":19.71,"l":19.24,"c":19.66,"v":109100},{"d":"2004-02-11","o":19.66,"h":19.66,"l":19.37,"c":19.45,"v":52500},{"d":"2004-02-12","o":19.37,"h":19.53,"l":18.96,"c":19.16,"v":81400},{"d":"2004-02-13","o":19.24,"h":19.33,"l":18.43,"c":18.78,"v":170800},{"d":"2004-02-17","o":19.02,"h":19.18,"l":18.73,"c":18.74,"v":65400},{"d":"2004-02-18","o":18.89,"h":18.98,"l":18.47,"c":18.55,"v":82700},{"d":"2004-02-19","o":18.19,"h":18.38,"l":17.77,"c":18,"v":356900},{"d":"2004-02-20","o":18.1,"h":18.92,"l":17.78,"c":18.5,"v":200600},{"d":"2004-02-23","o":18.65,"h":18.65,"l":17.92,"c":18.11,"v":133100},{"d":"2004-02-24","o":18.11,"h":18.38,"l":17.95,"c":18.2,"v":150500},{"d":"2004-02-25","o":18.12,"h":18.2,"l":17.53,"c":18.05,"v":90200},{"d":"2004-02-26","o":17.55,"h":19.1,"l":17.15,"c":18.75,"v":442700},{"d":"2004-02-27","o":18.75,"h":18.97,"l":18.16,"c":18.22,"v":132200},{"d":"2004-03-01","o":18.32,"h":18.52,"l":18.02,"c":18.38,"v":94800},{"d":"2004-03-02","o":18.4,"h":18.41,"l":17.85,"c":18.3,"v":84100},{"d":"2004-03-03","o":18.25,"h":18.27,"l":18,"c":18.24,"v":119800},{"d":"2004-03-04","o":18.3,"h":18.57,"l":18.05,"c":18.31,"v":45400},{"d":"2004-03-05","o":18.31,"h":18.75,"l":18.04,"c":18.3,"v":64800},{"d":"2004-03-08","o":18.29,"h":18.34,"l":17.66,"c":17.86,"v":156100},{"d":"2004-03-09","o":17.87,"h":18.05,"l":17.36,"c":17.68,"v":139800},{"d":"2004-03-10","o":17.78,"h":18.25,"l":17.55,"c":17.55,"v":125900},{"d":"2004-03-11","o":17.6,"h":18.14,"l":17.55,"c":17.75,"v":171800},{"d":"2004-03-12","o":17.75,"h":18.16,"l":17.47,"c":18.02,"v":303300},{"d":"2004-03-15","o":17.95,"h":17.95,"l":17.33,"c":17.5,"v":383200},{"d":"2004-03-16","o":17.51,"h":17.6,"l":17.41,"c":17.5,"v":161500},{"d":"2004-03-17","o":17.55,"h":18.24,"l":17.55,"c":17.93,"v":70200},{"d":"2004-03-18","o":17.89,"h":17.95,"l":17.35,"c":17.52,"v":261700},{"d":"2004-03-19","o":17.52,"h":17.56,"l":17.5,"c":17.51,"v":70000},{"d":"2004-03-22","o":17.52,"h":17.52,"l":17.07,"c":17.18,"v":109900},{"d":"2004-03-23","o":17.18,"h":17.91,"l":17.13,"c":17.57,"v":223200},{"d":"2004-03-24","o":17.5,"h":17.51,"l":17.2,"c":17.21,"v":247400},{"d":"2004-03-25","o":17.15,"h":17.49,"l":17,"c":17.41,"v":159600},{"d":"2004-03-26","o":17.42,"h":17.65,"l":17.24,"c":17.44,"v":75500},{"d":"2004-03-29","o":17.32,"h":17.66,"l":17.29,"c":17.45,"v":139900},{"d":"2004-03-30","o":17.4,"h":17.69,"l":17.4,"c":17.52,"v":568700},{"d":"2004-03-31","o":17.52,"h":18.85,"l":17.39,"c":18.35,"v":692100},{"d":"2004-04-01","o":18.23,"h":18.47,"l":18.1,"c":18.1,"v":92900},{"d":"2004-04-02","o":18.35,"h":18.5,"l":18.27,"c":18.41,"v":149200},{"d":"2004-04-05","o":18.33,"h":18.34,"l":18.05,"c":18.34,"v":104700},{"d":"2004-04-06","o":18.2,"h":18.58,"l":18.13,"c":18.47,"v":202500},{"d":"2004-04-07","o":18.35,"h":18.39,"l":18,"c":18.25,"v":88600},{"d":"2004-04-08","o":18.4,"h":18.4,"l":17.99,"c":18.12,"v":166300},{"d":"2004-04-12","o":18.12,"h":18.2,"l":17.98,"c":18.06,"v":102400},{"d":"2004-04-13","o":18.03,"h":18.07,"l":17.77,"c":17.87,"v":137000},{"d":"2004-04-14","o":17.87,"h":17.92,"l":17.24,"c":17.58,"v":177300},{"d":"2004-04-15","o":17.7,"h":17.72,"l":16.91,"c":17.01,"v":133100},{"d":"2004-04-16","o":17.08,"h":17.7,"l":17.08,"c":17.38,"v":90000},{"d":"2004-04-19","o":17.39,"h":17.62,"l":17.07,"c":17.53,"v":87900},{"d":"2004-04-20","o":17.6,"h":17.75,"l":17.27,"c":17.36,"v":111600},{"d":"2004-04-21","o":17.35,"h":17.75,"l":17.3,"c":17.63,"v":130800},{"d":"2004-04-22","o":17.67,"h":18.33,"l":17.67,"c":18.32,"v":337800},{"d":"2004-04-23","o":18.36,"h":18.45,"l":17.56,"c":18.15,"v":209700},{"d":"2004-04-26","o":18.08,"h":18.35,"l":17.94,"c":18.03,"v":64600},{"d":"2004-04-27","o":17.95,"h":18.15,"l":17.65,"c":17.68,"v":210100},{"d":"2004-04-28","o":17.43,"h":17.9,"l":17.33,"c":17.89,"v":151900},{"d":"2004-04-29","o":17.4,"h":17.4,"l":16.39,"c":16.9,"v":450700},{"d":"2004-04-30","o":16.98,"h":17.1,"l":16.01,"c":16.28,"v":489500},{"d":"2004-05-03","o":16.28,"h":16.28,"l":15.86,"c":16,"v":441500},{"d":"2004-05-04","o":16.1,"h":16.25,"l":15.95,"c":16.1,"v":130700},{"d":"2004-05-05","o":16.1,"h":16.3,"l":16,"c":16.29,"v":112400},{"d":"2004-05-06","o":16.14,"h":16.2,"l":15.95,"c":16.18,"v":181300},{"d":"2004-05-07","o":16.18,"h":16.18,"l":15.64,"c":15.72,"v":129300},{"d":"2004-05-10","o":15.7,"h":15.89,"l":15.17,"c":15.35,"v":115800},{"d":"2004-05-11","o":15.45,"h":15.6,"l":15.34,"c":15.59,"v":78900},{"d":"2004-05-12","o":15.49,"h":15.49,"l":14.75,"c":15.33,"v":247800},{"d":"2004-05-13","o":15.08,"h":15.35,"l":14.89,"c":15.35,"v":81500},{"d":"2004-05-14","o":15.25,"h":15.6,"l":15.07,"c":15.21,"v":126100},{"d":"2004-05-17","o":15.09,"h":15.14,"l":14.74,"c":14.88,"v":159900},{"d":"2004-05-18","o":14.94,"h":15.04,"l":14.65,"c":14.93,"v":87200},{"d":"2004-05-19","o":14.95,"h":15,"l":14.58,"c":14.75,"v":87300},{"d":"2004-05-20","o":14.8,"h":14.84,"l":14.49,"c":14.67,"v":76000},{"d":"2004-05-21","o":14.75,"h":14.87,"l":14.54,"c":14.65,"v":92600},{"d":"2004-05-24","o":14.75,"h":14.94,"l":14.7,"c":14.79,"v":52200},{"d":"2004-05-25","o":14.69,"h":15.22,"l":14.69,"c":15.2,"v":141200},{"d":"2004-05-26","o":15.2,"h":15.52,"l":15.16,"c":15.5,"v":164200},{"d":"2004-05-27","o":15.6,"h":15.7,"l":15.17,"c":15.34,"v":100200},{"d":"2004-05-28","o":15.39,"h":15.65,"l":15.19,"c":15.2,"v":66200},{"d":"2004-06-01","o":15.32,"h":15.33,"l":14.95,"c":14.96,"v":122200},{"d":"2004-06-02","o":15.04,"h":15.1,"l":14.95,"c":15.04,"v":119000},{"d":"2004-06-03","o":15.1,"h":15.14,"l":14.8,"c":14.8,"v":90800},{"d":"2004-06-04","o":14.95,"h":15.25,"l":14.89,"c":15.05,"v":84200},{"d":"2004-06-07","o":14.9,"h":15.15,"l":14.9,"c":15.06,"v":66100},{"d":"2004-06-08","o":15.1,"h":15.2,"l":15.07,"c":15.08,"v":29900},{"d":"2004-06-09","o":15.15,"h":15.15,"l":14.79,"c":14.98,"v":43400},{"d":"2004-06-10","o":14.9,"h":15,"l":14.76,"c":14.97,"v":83800},{"d":"2004-06-14","o":14.87,"h":14.91,"l":14.7,"c":14.9,"v":139000},{"d":"2004-06-15","o":15,"h":15.2,"l":14.85,"c":14.89,"v":141300},{"d":"2004-06-16","o":14.89,"h":14.96,"l":14.82,"c":14.9,"v":74300},{"d":"2004-06-17","o":14.95,"h":14.95,"l":14.83,"c":14.92,"v":119800},{"d":"2004-06-18","o":14.92,"h":15.15,"l":14.58,"c":14.98,"v":169800},{"d":"2004-06-21","o":14.93,"h":15.09,"l":14.78,"c":15.01,"v":60500},{"d":"2004-06-22","o":14.95,"h":15.02,"l":14.75,"c":14.98,"v":122600},{"d":"2004-06-23","o":14.93,"h":15.16,"l":14.74,"c":15.06,"v":105000},{"d":"2004-06-24","o":15.01,"h":15.18,"l":14.86,"c":14.99,"v":68700},{"d":"2004-06-25","o":14.92,"h":15.25,"l":14.7,"c":14.7,"v":316100},{"d":"2004-06-28","o":14.85,"h":15.23,"l":14.85,"c":15.15,"v":119500},{"d":"2004-06-29","o":15.01,"h":15.3,"l":15,"c":15.26,"v":114000},{"d":"2004-06-30","o":15.2,"h":15.43,"l":15.2,"c":15.29,"v":73800},{"d":"2004-07-01","o":15.27,"h":15.35,"l":15,"c":15.17,"v":98500},{"d":"2004-07-02","o":15.15,"h":15.27,"l":15.1,"c":15.2,"v":79100},{"d":"2004-07-06","o":15.15,"h":15.15,"l":14.87,"c":14.95,"v":69000},{"d":"2004-07-07","o":14.9,"h":15.1,"l":14.82,"c":14.95,"v":72400},{"d":"2004-07-08","o":14.85,"h":14.86,"l":14.6,"c":14.7,"v":83900},{"d":"2004-07-09","o":14.68,"h":14.77,"l":14.45,"c":14.61,"v":74300},{"d":"2004-07-12","o":14.58,"h":14.68,"l":14.38,"c":14.63,"v":40200},{"d":"2004-07-13","o":14.63,"h":14.71,"l":14.5,"c":14.7,"v":45500},{"d":"2004-07-14","o":14.63,"h":15,"l":14.55,"c":14.59,"v":65200},{"d":"2004-07-15","o":14.69,"h":14.7,"l":14.53,"c":14.59,"v":30800},{"d":"2004-07-16","o":14.61,"h":14.69,"l":14.5,"c":14.6,"v":61700},{"d":"2004-07-19","o":14.55,"h":14.7,"l":14.45,"c":14.7,"v":77200},{"d":"2004-07-20","o":14.65,"h":14.79,"l":14.5,"c":14.78,"v":72500},{"d":"2004-07-21","o":14.9,"h":14.95,"l":14.5,"c":14.55,"v":62400},{"d":"2004-07-22","o":14.55,"h":14.62,"l":14.46,"c":14.61,"v":107700},{"d":"2004-07-23","o":14.6,"h":14.69,"l":14.45,"c":14.5,"v":71300},{"d":"2004-07-26","o":14.51,"h":14.69,"l":14.2,"c":14.69,"v":123000},{"d":"2004-07-27","o":14.6,"h":14.64,"l":14.22,"c":14.47,"v":83800},{"d":"2004-07-28","o":14.4,"h":14.4,"l":13.87,"c":14.16,"v":235600},{"d":"2004-07-29","o":13.9,"h":13.91,"l":13.2,"c":13.39,"v":276000},{"d":"2004-07-30","o":13.4,"h":13.44,"l":12.75,"c":12.9,"v":170500},{"d":"2004-08-02","o":12.9,"h":12.9,"l":12.3,"c":12.65,"v":321300},{"d":"2004-08-03","o":12.59,"h":12.82,"l":12.45,"c":12.77,"v":206400},{"d":"2004-08-04","o":12.76,"h":12.76,"l":12.41,"c":12.7,"v":84000},{"d":"2004-08-05","o":12.66,"h":12.71,"l":12.2,"c":12.27,"v":129700},{"d":"2004-08-06","o":12.25,"h":12.26,"l":11.86,"c":11.86,"v":164000},{"d":"2004-08-09","o":11.89,"h":12.12,"l":11.6,"c":11.69,"v":308400},{"d":"2004-08-10","o":11.74,"h":11.88,"l":11.45,"c":11.59,"v":351600},{"d":"2004-08-11","o":11.6,"h":11.75,"l":11.32,"c":11.43,"v":174500},{"d":"2004-08-12","o":11.43,"h":11.5,"l":11.29,"c":11.45,"v":561900},{"d":"2004-08-13","o":11.55,"h":11.59,"l":11.26,"c":11.51,"v":253200},{"d":"2004-08-16","o":11.45,"h":11.75,"l":11.39,"c":11.49,"v":93500},{"d":"2004-08-17","o":11.49,"h":11.67,"l":11.39,"c":11.43,"v":54700},{"d":"2004-08-18","o":11.43,"h":11.69,"l":11.4,"c":11.68,"v":60200},{"d":"2004-08-19","o":11.6,"h":11.61,"l":11.29,"c":11.35,"v":60800},{"d":"2004-08-20","o":11.45,"h":11.53,"l":11.33,"c":11.5,"v":160000},{"d":"2004-08-23","o":11.5,"h":11.5,"l":11.26,"c":11.42,"v":69500},{"d":"2004-08-24","o":11.48,"h":11.57,"l":11.38,"c":11.53,"v":176500},{"d":"2004-08-25","o":11.53,"h":11.95,"l":11.43,"c":11.82,"v":128300},{"d":"2004-08-26","o":11.75,"h":11.75,"l":11.58,"c":11.58,"v":60000},{"d":"2004-08-27","o":11.64,"h":11.78,"l":11.57,"c":11.63,"v":54400},{"d":"2004-08-30","o":11.64,"h":11.72,"l":11.45,"c":11.72,"v":70500},{"d":"2004-08-31","o":11.62,"h":11.73,"l":11.49,"c":11.56,"v":60600},{"d":"2004-09-01","o":11.5,"h":11.95,"l":11.43,"c":11.51,"v":129200},{"d":"2004-09-02","o":11.52,"h":11.74,"l":11.38,"c":11.72,"v":75500},{"d":"2004-09-03","o":11.73,"h":11.92,"l":11.61,"c":11.63,"v":49200},{"d":"2004-09-07","o":11.78,"h":11.9,"l":11.66,"c":11.71,"v":71200},{"d":"2004-09-08","o":11.65,"h":11.79,"l":11.5,"c":11.5,"v":33700},{"d":"2004-09-09","o":11.6,"h":11.67,"l":11.53,"c":11.56,"v":157300},{"d":"2004-09-10","o":11.65,"h":11.89,"l":11.55,"c":11.8,"v":194700},{"d":"2004-09-13","o":12.05,"h":12.14,"l":11.96,"c":12.06,"v":136500},{"d":"2004-09-14","o":12.06,"h":12.06,"l":11.65,"c":11.74,"v":54800},{"d":"2004-09-15","o":11.8,"h":11.93,"l":11.55,"c":11.81,"v":126600},{"d":"2004-09-16","o":11.75,"h":11.95,"l":11.75,"c":11.86,"v":86100},{"d":"2004-09-17","o":11.85,"h":11.9,"l":11.75,"c":11.8,"v":105600},{"d":"2004-09-20","o":11.9,"h":12.2,"l":11.83,"c":12.1,"v":207700},{"d":"2004-09-21","o":12.14,"h":12.33,"l":12.01,"c":12.33,"v":138400},{"d":"2004-09-22","o":12.25,"h":12.26,"l":11.86,"c":11.87,"v":53200},{"d":"2004-09-23","o":11.95,"h":12.01,"l":11.86,"c":11.89,"v":40900},{"d":"2004-09-24","o":11.99,"h":12.02,"l":11.72,"c":11.97,"v":100100},{"d":"2004-09-27","o":11.99,"h":11.99,"l":11.69,"c":11.77,"v":74200},{"d":"2004-09-28","o":11.78,"h":12.04,"l":11.75,"c":12,"v":171500},{"d":"2004-09-29","o":11.9,"h":11.98,"l":11.77,"c":11.96,"v":75200},{"d":"2004-09-30","o":11.96,"h":12.02,"l":11.8,"c":11.95,"v":59400},{"d":"2004-10-01","o":12.05,"h":12.35,"l":11.95,"c":12.29,"v":74600},{"d":"2004-10-04","o":12.39,"h":12.5,"l":12.08,"c":12.22,"v":94900},{"d":"2004-10-05","o":12.22,"h":12.22,"l":12,"c":12.06,"v":16700},{"d":"2004-10-06","o":12.12,"h":12.22,"l":12.03,"c":12.18,"v":29800},{"d":"2004-10-07","o":12.18,"h":12.18,"l":11.91,"c":12.01,"v":43500},{"d":"2004-10-08","o":12.01,"h":12.05,"l":11.82,"c":11.88,"v":69900},{"d":"2004-10-11","o":11.82,"h":11.98,"l":11.82,"c":11.95,"v":30400},{"d":"2004-10-12","o":11.78,"h":12.09,"l":11.77,"c":12.08,"v":45200},{"d":"2004-10-13","o":12.09,"h":12.09,"l":11.72,"c":11.95,"v":117200},{"d":"2004-10-14","o":11.89,"h":12,"l":11.71,"c":11.95,"v":101400},{"d":"2004-10-15","o":11.95,"h":12.01,"l":11.75,"c":11.83,"v":86000},{"d":"2004-10-18","o":11.9,"h":11.95,"l":11.74,"c":11.81,"v":36700},{"d":"2004-10-19","o":11.8,"h":11.8,"l":11.6,"c":11.63,"v":67700},{"d":"2004-10-20","o":11.68,"h":11.78,"l":11.6,"c":11.64,"v":64200},{"d":"2004-10-21","o":11.7,"h":11.75,"l":11.55,"c":11.72,"v":29500},{"d":"2004-10-22","o":11.78,"h":11.82,"l":11.5,"c":11.51,"v":53900},{"d":"2004-10-25","o":11.45,"h":11.59,"l":11.36,"c":11.41,"v":66800},{"d":"2004-10-26","o":11.35,"h":11.58,"l":11.33,"c":11.42,"v":116700},{"d":"2004-10-27","o":11.35,"h":11.83,"l":11.35,"c":11.83,"v":138700},{"d":"2004-10-28","o":11.75,"h":11.95,"l":11.7,"c":11.85,"v":36000},{"d":"2004-10-29","o":11.85,"h":11.9,"l":11.66,"c":11.8,"v":61200},{"d":"2004-11-01","o":11.5,"h":11.72,"l":11.21,"c":11.6,"v":264600},{"d":"2004-11-02","o":11.6,"h":11.62,"l":11.15,"c":11.3,"v":310400},{"d":"2004-11-03","o":11.29,"h":11.3,"l":10.99,"c":11.09,"v":116900},{"d":"2004-11-04","o":11,"h":11.35,"l":10.7,"c":11.21,"v":124100},{"d":"2004-11-05","o":11.55,"h":14.12,"l":11.55,"c":13.64,"v":473000},{"d":"2004-11-08","o":13.6,"h":13.64,"l":13.13,"c":13.51,"v":148900},{"d":"2004-11-09","o":13.54,"h":13.82,"l":13.31,"c":13.46,"v":205400},{"d":"2004-11-10","o":13.47,"h":13.6,"l":13.2,"c":13.5,"v":347800},{"d":"2004-11-11","o":13.6,"h":14.08,"l":13.5,"c":14.04,"v":322800},{"d":"2004-11-12","o":14.66,"h":15.91,"l":14.66,"c":15.72,"v":333100},{"d":"2004-11-15","o":15.72,"h":15.87,"l":15.41,"c":15.65,"v":167000},{"d":"2004-11-16","o":15.7,"h":15.91,"l":15.45,"c":15.6,"v":135800},{"d":"2004-11-17","o":15.7,"h":15.8,"l":15.4,"c":15.51,"v":101200},{"d":"2004-11-18","o":15.41,"h":15.68,"l":15,"c":15.64,"v":120800},{"d":"2004-11-19","o":15.63,"h":15.64,"l":15.4,"c":15.5,"v":106000},{"d":"2004-11-22","o":15.48,"h":15.72,"l":15.35,"c":15.65,"v":138100},{"d":"2004-11-23","o":15.65,"h":15.71,"l":15.46,"c":15.6,"v":154400},{"d":"2004-11-24","o":15.65,"h":15.69,"l":15.54,"c":15.61,"v":89800},{"d":"2004-11-26","o":15.72,"h":16.15,"l":15.7,"c":16,"v":75400},{"d":"2004-11-29","o":16,"h":16.07,"l":15.81,"c":15.98,"v":144400},{"d":"2004-11-30","o":16,"h":16,"l":15.73,"c":16,"v":179800},{"d":"2004-12-01","o":16.05,"h":16.1,"l":15.88,"c":15.98,"v":183500},{"d":"2004-12-02","o":16,"h":16.08,"l":15.86,"c":16,"v":174600},{"d":"2004-12-03","o":16,"h":16.37,"l":15.9,"c":16.28,"v":263100},{"d":"2004-12-06","o":16.1,"h":16.54,"l":16.1,"c":16.42,"v":272300},{"d":"2004-12-07","o":16.4,"h":16.66,"l":16.3,"c":16.47,"v":217900},{"d":"2004-12-08","o":16.47,"h":16.51,"l":16.26,"c":16.27,"v":142600},{"d":"2004-12-09","o":16.2,"h":16.2,"l":15.85,"c":15.9,"v":133500},{"d":"2004-12-10","o":15.92,"h":15.93,"l":15.55,"c":15.57,"v":215700},{"d":"2004-12-13","o":15.7,"h":15.9,"l":15.61,"c":15.72,"v":129400},{"d":"2004-12-14","o":15.73,"h":16.05,"l":15.73,"c":15.92,"v":156900},{"d":"2004-12-15","o":15.95,"h":16,"l":15.7,"c":15.75,"v":85800},{"d":"2004-12-16","o":15.75,"h":15.93,"l":15.75,"c":15.85,"v":48800},{"d":"2004-12-17","o":15.84,"h":15.85,"l":15.76,"c":15.83,"v":104400},{"d":"2004-12-20","o":15.98,"h":15.98,"l":15.66,"c":15.75,"v":108500},{"d":"2004-12-21","o":15.8,"h":15.91,"l":15.76,"c":15.85,"v":110000},{"d":"2004-12-22","o":15.75,"h":16.3,"l":15.75,"c":16,"v":192000},{"d":"2004-12-23","o":15.92,"h":16,"l":15.81,"c":15.92,"v":41300},{"d":"2004-12-27","o":15.99,"h":16,"l":15.84,"c":16,"v":72900},{"d":"2004-12-28","o":15.98,"h":16.04,"l":15.77,"c":15.87,"v":83000},{"d":"2004-12-29","o":16,"h":16.08,"l":15.93,"c":15.95,"v":57100},{"d":"2004-12-30","o":15.95,"h":15.95,"l":15.81,"c":15.92,"v":54400},{"d":"2004-12-31","o":15.97,"h":16,"l":15.85,"c":15.91,"v":143600},{"d":"2005-01-03","o":15.9,"h":15.95,"l":15.7,"c":15.74,"v":214500},{"d":"2005-01-04","o":15.8,"h":15.95,"l":15.26,"c":15.58,"v":153000},{"d":"2005-01-05","o":15.55,"h":15.55,"l":15.14,"c":15.14,"v":131600},{"d":"2005-01-06","o":15.2,"h":15.33,"l":15.01,"c":15.14,"v":59600},{"d":"2005-01-07","o":15.13,"h":15.13,"l":15,"c":15.04,"v":82400},{"d":"2005-01-10","o":15.12,"h":15.15,"l":15,"c":15.12,"v":121400},{"d":"2005-01-11","o":15.05,"h":15.19,"l":14.76,"c":14.78,"v":201400},{"d":"2005-01-12","o":14.93,"h":14.93,"l":14.5,"c":14.5,"v":193400},{"d":"2005-01-13","o":14.59,"h":14.67,"l":14.46,"c":14.53,"v":33700},{"d":"2005-01-14","o":14.63,"h":14.7,"l":14.39,"c":14.57,"v":54600},{"d":"2005-01-18","o":14.5,"h":14.78,"l":14.47,"c":14.55,"v":67300},{"d":"2005-01-19","o":14.65,"h":14.65,"l":14.15,"c":14.18,"v":115900},{"d":"2005-01-20","o":14.18,"h":14.21,"l":13.99,"c":14.1,"v":292800},{"d":"2005-01-21","o":14.1,"h":14.26,"l":13.72,"c":13.75,"v":216700},{"d":"2005-01-24","o":13.7,"h":14.13,"l":13.7,"c":14,"v":143300},{"d":"2005-01-25","o":14.05,"h":14.17,"l":13.86,"c":13.97,"v":47800},{"d":"2005-01-26","o":13.97,"h":14.1,"l":13.87,"c":14.1,"v":96200},{"d":"2005-01-27","o":14.01,"h":14.02,"l":13.84,"c":13.84,"v":56900},{"d":"2005-01-28","o":13.89,"h":14.01,"l":13.85,"c":14,"v":77900},{"d":"2005-01-31","o":14.1,"h":14.33,"l":14.04,"c":14.33,"v":83200},{"d":"2005-02-01","o":14.33,"h":14.36,"l":14.1,"c":14.26,"v":82700},{"d":"2005-02-02","o":14.26,"h":14.34,"l":14.04,"c":14.24,"v":81800},{"d":"2005-02-03","o":14.19,"h":14.19,"l":13.76,"c":13.86,"v":44900},{"d":"2005-02-04","o":13.86,"h":14.23,"l":13.86,"c":14.11,"v":57300},{"d":"2005-02-07","o":14.05,"h":14.11,"l":13.88,"c":14.08,"v":58100},{"d":"2005-02-08","o":14,"h":14.19,"l":14,"c":14.1,"v":42800},{"d":"2005-02-09","o":14.15,"h":14.27,"l":13.88,"c":13.88,"v":62300},{"d":"2005-02-10","o":13.98,"h":13.98,"l":13.49,"c":13.65,"v":68400},{"d":"2005-02-11","o":13.7,"h":13.72,"l":13.42,"c":13.7,"v":59900},{"d":"2005-02-14","o":13.8,"h":13.8,"l":13.38,"c":13.52,"v":25900},{"d":"2005-02-15","o":13.6,"h":13.62,"l":13.34,"c":13.5,"v":63700},{"d":"2005-02-16","o":13.55,"h":13.6,"l":13.22,"c":13.25,"v":71400},{"d":"2005-02-17","o":13.25,"h":13.4,"l":13.07,"c":13.1,"v":40100},{"d":"2005-02-18","o":13.17,"h":13.17,"l":13,"c":13.15,"v":38000},{"d":"2005-02-22","o":13.05,"h":13.15,"l":13,"c":13.07,"v":38100},{"d":"2005-02-23","o":13.15,"h":13.25,"l":13,"c":13.09,"v":56200},{"d":"2005-02-24","o":13.04,"h":13.14,"l":12.85,"c":13.1,"v":127600},{"d":"2005-02-25","o":13.2,"h":13.38,"l":13.03,"c":13.28,"v":28800},{"d":"2005-02-28","o":13.38,"h":13.53,"l":13.32,"c":13.53,"v":104100},{"d":"2005-03-01","o":13.49,"h":13.49,"l":13.08,"c":13.17,"v":249100},{"d":"2005-03-02","o":13.18,"h":13.43,"l":13.18,"c":13.36,"v":62700},{"d":"2005-03-03","o":13.4,"h":13.72,"l":13.3,"c":13.57,"v":110700},{"d":"2005-03-04","o":13.67,"h":14.22,"l":13.65,"c":14.13,"v":143100},{"d":"2005-03-07","o":14.09,"h":14.6,"l":14,"c":14.6,"v":163500},{"d":"2005-03-08","o":14.4,"h":14.64,"l":14.1,"c":14.55,"v":210200},{"d":"2005-03-09","o":16.85,"h":16.85,"l":15.2,"c":15.2,"v":683700},{"d":"2005-03-10","o":15.07,"h":15.16,"l":14.72,"c":14.72,"v":275200},{"d":"2005-03-11","o":14.86,"h":15.47,"l":14.82,"c":15.25,"v":210900},{"d":"2005-03-14","o":15.28,"h":15.8,"l":15.28,"c":15.68,"v":181900},{"d":"2005-03-15","o":15.73,"h":15.79,"l":14.99,"c":15.07,"v":179000},{"d":"2005-03-16","o":15.1,"h":15.47,"l":15.1,"c":15.43,"v":104900},{"d":"2005-03-17","o":15.48,"h":15.48,"l":15.1,"c":15.19,"v":107800},{"d":"2005-03-18","o":15.44,"h":15.44,"l":15.1,"c":15.23,"v":122000},{"d":"2005-03-21","o":15.18,"h":15.45,"l":15.07,"c":15.31,"v":158400},{"d":"2005-03-22","o":15.45,"h":15.56,"l":15.25,"c":15.56,"v":373200},{"d":"2005-03-23","o":15.5,"h":15.75,"l":15.25,"c":15.26,"v":124000},{"d":"2005-03-24","o":15.25,"h":15.27,"l":15.07,"c":15.16,"v":178500},{"d":"2005-03-28","o":15.21,"h":15.45,"l":15.19,"c":15.36,"v":84200},{"d":"2005-03-29","o":15.39,"h":15.47,"l":15.19,"c":15.27,"v":163800},{"d":"2005-03-30","o":15.32,"h":15.7,"l":15.32,"c":15.7,"v":137400},{"d":"2005-03-31","o":15.72,"h":16,"l":15.72,"c":15.91,"v":265200},{"d":"2005-04-01","o":15.93,"h":16.05,"l":15.75,"c":15.78,"v":129800},{"d":"2005-04-04","o":15.78,"h":16.13,"l":15.68,"c":16.08,"v":188800},{"d":"2005-04-05","o":16.05,"h":16.55,"l":16.05,"c":16.5,"v":345100},{"d":"2005-04-06","o":15.9,"h":15.91,"l":15.46,"c":15.75,"v":792300},{"d":"2005-04-07","o":15.75,"h":15.75,"l":15.54,"c":15.6,"v":233700},{"d":"2005-04-08","o":15.65,"h":15.78,"l":15.56,"c":15.58,"v":171500},{"d":"2005-04-11","o":15.62,"h":15.68,"l":15.48,"c":15.57,"v":195200},{"d":"2005-04-12","o":15.55,"h":15.65,"l":15.28,"c":15.49,"v":148900},{"d":"2005-04-13","o":16.4,"h":16.44,"l":15.99,"c":16.1,"v":384100},{"d":"2005-04-14","o":16.12,"h":16.16,"l":15.75,"c":15.9,"v":293000},{"d":"2005-04-15","o":15.95,"h":16.05,"l":15.34,"c":15.34,"v":290500},{"d":"2005-04-18","o":15.44,"h":15.48,"l":15.2,"c":15.22,"v":175700},{"d":"2005-04-19","o":14.25,"h":14.68,"l":13.99,"c":14.65,"v":1261300},{"d":"2005-04-20","o":14.7,"h":15.25,"l":14.53,"c":15.12,"v":302000},{"d":"2005-04-21","o":15.19,"h":15.48,"l":15.12,"c":15.35,"v":77000},{"d":"2005-04-22","o":15.35,"h":15.35,"l":14.66,"c":14.89,"v":95700},{"d":"2005-04-25","o":14.9,"h":15.36,"l":14.9,"c":15.36,"v":127800},{"d":"2005-04-26","o":15.3,"h":15.34,"l":14.69,"c":15,"v":175300},{"d":"2005-04-27","o":15.02,"h":15.24,"l":14.75,"c":15.13,"v":84900},{"d":"2005-04-28","o":15.06,"h":15.06,"l":14.35,"c":14.65,"v":178100},{"d":"2005-04-29","o":14.75,"h":14.84,"l":14.35,"c":14.77,"v":166900},{"d":"2005-05-02","o":14.67,"h":14.97,"l":14.67,"c":14.75,"v":70100},{"d":"2005-05-03","o":14.89,"h":15.15,"l":14.57,"c":14.65,"v":221500},{"d":"2005-05-04","o":14.65,"h":15.01,"l":14.65,"c":14.96,"v":168700},{"d":"2005-05-05","o":14.9,"h":15.13,"l":14.88,"c":14.91,"v":139800},{"d":"2005-05-06","o":14.97,"h":15.14,"l":14.92,"c":15.12,"v":131900},{"d":"2005-05-09","o":15.02,"h":15.31,"l":14.97,"c":15,"v":240000},{"d":"2005-05-10","o":14.4,"h":14.65,"l":14,"c":14.42,"v":429600},{"d":"2005-05-11","o":14.43,"h":14.43,"l":14,"c":14.18,"v":293200},{"d":"2005-05-12","o":14.18,"h":14.35,"l":14,"c":14,"v":128800},{"d":"2005-05-13","o":14,"h":14.2,"l":13.92,"c":14.16,"v":132100},{"d":"2005-05-16","o":14.16,"h":14.41,"l":13.67,"c":13.9,"v":269600},{"d":"2005-05-17","o":13.8,"h":14.02,"l":13.62,"c":13.79,"v":128400},{"d":"2005-05-18","o":13.89,"h":14.29,"l":13.74,"c":14.25,"v":191600},{"d":"2005-05-19","o":14.3,"h":14.35,"l":14.03,"c":14.11,"v":323900},{"d":"2005-05-20","o":14.09,"h":14.26,"l":13.88,"c":14.26,"v":511800},{"d":"2005-05-23","o":14.24,"h":14.49,"l":13.99,"c":14.02,"v":635200},{"d":"2005-05-24","o":13.99,"h":14.33,"l":13.91,"c":14.2,"v":3083400},{"d":"2005-05-25","o":14.18,"h":14.18,"l":13.9,"c":13.99,"v":343500},{"d":"2005-05-26","o":14.04,"h":14.54,"l":14.04,"c":14.54,"v":383200},{"d":"2005-05-27","o":14.49,"h":14.84,"l":14.45,"c":14.55,"v":273200},{"d":"2005-05-31","o":14.55,"h":14.65,"l":14.3,"c":14.44,"v":332100},{"d":"2005-06-01","o":14.6,"h":14.78,"l":14.52,"c":14.6,"v":291900},{"d":"2005-06-02","o":14.6,"h":15.09,"l":14.55,"c":15.09,"v":408500},{"d":"2005-06-03","o":15.08,"h":15.09,"l":14.9,"c":15.04,"v":169700},{"d":"2005-06-06","o":15,"h":15.05,"l":14.84,"c":14.99,"v":394200},{"d":"2005-06-07","o":14.99,"h":15.21,"l":14.96,"c":15.15,"v":331700},{"d":"2005-06-08","o":15.18,"h":15.2,"l":14.9,"c":14.96,"v":131200},{"d":"2005-06-09","o":15.01,"h":15.21,"l":14.91,"c":15.2,"v":189800},{"d":"2005-06-10","o":15.2,"h":15.3,"l":15.01,"c":15.13,"v":220100},{"d":"2005-06-13","o":15.14,"h":15.2,"l":14.86,"c":14.93,"v":252500},{"d":"2005-06-14","o":14.93,"h":15.09,"l":14.93,"c":15.06,"v":119400},{"d":"2005-06-15","o":15.17,"h":15.22,"l":15.04,"c":15.1,"v":201700},{"d":"2005-06-16","o":15.15,"h":15.15,"l":14.99,"c":15.03,"v":159600},{"d":"2005-06-17","o":15.15,"h":15.15,"l":14.96,"c":14.96,"v":177300},{"d":"2005-06-20","o":14.95,"h":15.05,"l":14.73,"c":14.75,"v":206200},{"d":"2005-06-21","o":14.75,"h":14.75,"l":14.5,"c":14.65,"v":341800},{"d":"2005-06-22","o":14.72,"h":15.05,"l":14.72,"c":14.96,"v":163300},{"d":"2005-06-23","o":14.86,"h":15,"l":14.67,"c":15,"v":228700},{"d":"2005-06-24","o":14.92,"h":15.05,"l":14.71,"c":15.05,"v":174300},{"d":"2005-06-27","o":15,"h":15.03,"l":14.85,"c":14.93,"v":217700},{"d":"2005-06-28","o":14.94,"h":15.04,"l":14.94,"c":14.96,"v":83900},{"d":"2005-06-29","o":15.02,"h":15.12,"l":14.96,"c":15.07,"v":114400},{"d":"2005-06-30","o":15.08,"h":15.09,"l":14.96,"c":15.03,"v":157000},{"d":"2005-07-01","o":15.03,"h":15.07,"l":14.85,"c":15.07,"v":220600},{"d":"2005-07-05","o":15.03,"h":15.09,"l":14.94,"c":15.09,"v":373200},{"d":"2005-07-06","o":15.05,"h":15.5,"l":15,"c":15.5,"v":270000},{"d":"2005-07-07","o":15.3,"h":15.68,"l":15.26,"c":15.64,"v":168600},{"d":"2005-07-08","o":15.64,"h":16.09,"l":15.5,"c":15.87,"v":166800},{"d":"2005-07-11","o":15.84,"h":16.2,"l":15.84,"c":16.1,"v":636200},{"d":"2005-07-12","o":16.14,"h":16.67,"l":15.99,"c":16.67,"v":357400},{"d":"2005-07-13","o":16.7,"h":16.7,"l":16.02,"c":16.25,"v":554700},{"d":"2005-07-14","o":16.35,"h":16.7,"l":16.31,"c":16.35,"v":379500},{"d":"2005-07-15","o":16.36,"h":16.75,"l":16.36,"c":16.6,"v":385000},{"d":"2005-07-18","o":16.61,"h":16.93,"l":16.61,"c":16.82,"v":576000},{"d":"2005-07-19","o":16.81,"h":17,"l":16.74,"c":16.92,"v":513500},{"d":"2005-07-20","o":16.97,"h":17.25,"l":16.83,"c":17.25,"v":442800},{"d":"2005-07-21","o":17.37,"h":17.46,"l":16.68,"c":16.77,"v":269600},{"d":"2005-07-22","o":16.87,"h":17.08,"l":16.67,"c":16.81,"v":339700},{"d":"2005-07-25","o":16.68,"h":16.75,"l":16.59,"c":16.69,"v":174300},{"d":"2005-07-26","o":16.78,"h":16.81,"l":16.39,"c":16.53,"v":208000},{"d":"2005-07-27","o":16.55,"h":16.65,"l":16.45,"c":16.58,"v":105600},{"d":"2005-07-28","o":16.59,"h":16.9,"l":16.59,"c":16.79,"v":197600},{"d":"2005-07-29","o":16.85,"h":16.94,"l":16.78,"c":16.91,"v":216000},{"d":"2005-08-01","o":16.93,"h":17.27,"l":16.75,"c":16.9,"v":230400},{"d":"2005-08-02","o":16.83,"h":17.23,"l":16.78,"c":17.1,"v":263600},{"d":"2005-08-03","o":17.07,"h":17.32,"l":17.02,"c":17.3,"v":391400},{"d":"2005-08-04","o":16.9,"h":16.9,"l":15.75,"c":16.01,"v":666100},{"d":"2005-08-05","o":16,"h":16.05,"l":15.68,"c":15.9,"v":251800},{"d":"2005-08-08","o":15.96,"h":16,"l":15.56,"c":15.76,"v":216300},{"d":"2005-08-09","o":15.69,"h":15.7,"l":15.46,"c":15.57,"v":111500},{"d":"2005-08-10","o":15.56,"h":15.69,"l":15.36,"c":15.62,"v":305900},{"d":"2005-08-11","o":15.65,"h":15.86,"l":15.46,"c":15.75,"v":255800},{"d":"2005-08-12","o":15.73,"h":15.74,"l":15.5,"c":15.65,"v":122000},{"d":"2005-08-15","o":15.64,"h":15.8,"l":15.37,"c":15.55,"v":213300},{"d":"2005-08-16","o":15.45,"h":15.63,"l":15.3,"c":15.36,"v":145500},{"d":"2005-08-17","o":15.31,"h":15.74,"l":15.19,"c":15.65,"v":87600},{"d":"2005-08-18","o":15.51,"h":15.72,"l":15.19,"c":15.65,"v":134200},{"d":"2005-08-19","o":15.59,"h":15.73,"l":15.49,"c":15.66,"v":123800},{"d":"2005-08-22","o":15.7,"h":15.81,"l":15.48,"c":15.49,"v":176400},{"d":"2005-08-23","o":15.49,"h":15.59,"l":15.36,"c":15.58,"v":153500},{"d":"2005-08-24","o":15.54,"h":16.03,"l":15.45,"c":15.8,"v":303600},{"d":"2005-08-25","o":15.85,"h":16.09,"l":15.85,"c":16,"v":133500},{"d":"2005-08-26","o":16,"h":16.05,"l":15.79,"c":15.8,"v":101800},{"d":"2005-08-29","o":15.65,"h":15.67,"l":15.42,"c":15.47,"v":118400},{"d":"2005-08-30","o":15.42,"h":15.61,"l":15.42,"c":15.55,"v":120500},{"d":"2005-08-31","o":15.53,"h":15.57,"l":15.37,"c":15.46,"v":232000},{"d":"2005-09-01","o":15.48,"h":15.56,"l":15.35,"c":15.56,"v":170000},{"d":"2005-09-02","o":15.53,"h":15.6,"l":15.42,"c":15.47,"v":56100},{"d":"2005-09-06","o":15.5,"h":15.76,"l":15.45,"c":15.53,"v":73300},{"d":"2005-09-07","o":15.74,"h":16.78,"l":15.74,"c":16.51,"v":320600},{"d":"2005-09-08","o":16.5,"h":16.8,"l":16.35,"c":16.52,"v":124200},{"d":"2005-09-09","o":16.75,"h":17.07,"l":16.58,"c":16.75,"v":136500},{"d":"2005-09-12","o":16.7,"h":16.73,"l":16.44,"c":16.6,"v":140500},{"d":"2005-09-13","o":16.61,"h":16.64,"l":15.92,"c":16.07,"v":251900},{"d":"2005-09-14","o":16.08,"h":16.12,"l":15.97,"c":16,"v":174700},{"d":"2005-09-15","o":16.08,"h":16.13,"l":15.92,"c":16,"v":188200},{"d":"2005-09-16","o":16.1,"h":16.14,"l":15.96,"c":16,"v":132600},{"d":"2005-09-19","o":16.13,"h":16.23,"l":15.75,"c":15.86,"v":115800},{"d":"2005-09-20","o":15.84,"h":15.87,"l":15.53,"c":15.62,"v":172400},{"d":"2005-09-21","o":15.52,"h":15.7,"l":15.36,"c":15.46,"v":466300},{"d":"2005-09-22","o":15.4,"h":15.7,"l":15.27,"c":15.63,"v":644300},{"d":"2005-09-23","o":15.75,"h":15.87,"l":15.57,"c":15.77,"v":77900},{"d":"2005-09-26","o":15.81,"h":15.87,"l":15.52,"c":15.55,"v":222000},{"d":"2005-09-27","o":15.58,"h":15.59,"l":15.36,"c":15.41,"v":187200},{"d":"2005-09-28","o":15.42,"h":15.52,"l":15.13,"c":15.3,"v":317100},{"d":"2005-09-29","o":15.31,"h":15.78,"l":15.1,"c":15.56,"v":133200},{"d":"2005-09-30","o":15.62,"h":15.63,"l":15.34,"c":15.47,"v":65300},{"d":"2005-10-03","o":15.38,"h":15.53,"l":15.32,"c":15.47,"v":185800},{"d":"2005-10-04","o":15.47,"h":15.95,"l":15.36,"c":15.44,"v":151500},{"d":"2005-10-05","o":15.35,"h":15.35,"l":14.75,"c":14.82,"v":167900},{"d":"2005-10-06","o":15.6,"h":15.81,"l":15.2,"c":15.33,"v":294500},{"d":"2005-10-07","o":15.33,"h":15.33,"l":15.12,"c":15.26,"v":121800},{"d":"2005-10-10","o":16.21,"h":16.21,"l":14.78,"c":14.95,"v":104000},{"d":"2005-10-11","o":15.01,"h":15.1,"l":14.86,"c":15.01,"v":213300},{"d":"2005-10-12","o":15,"h":15.02,"l":14.79,"c":14.87,"v":181300},{"d":"2005-10-13","o":14.9,"h":15.19,"l":14.73,"c":15.16,"v":183400},{"d":"2005-10-14","o":15.26,"h":15.74,"l":15.2,"c":15.62,"v":245000},{"d":"2005-10-17","o":15.55,"h":15.64,"l":15.41,"c":15.45,"v":138600},{"d":"2005-10-18","o":15.45,"h":15.81,"l":15.37,"c":15.43,"v":92200},{"d":"2005-10-19","o":15.3,"h":15.85,"l":15.3,"c":15.75,"v":180000},{"d":"2005-10-20","o":15.75,"h":15.75,"l":15.47,"c":15.63,"v":97900},{"d":"2005-10-21","o":15.56,"h":15.91,"l":15.51,"c":15.86,"v":160100},{"d":"2005-10-24","o":15.89,"h":16.49,"l":15.82,"c":16.48,"v":210600},{"d":"2005-10-25","o":16.4,"h":16.4,"l":15.97,"c":16.29,"v":142100},{"d":"2005-10-26","o":16.16,"h":16.36,"l":15.97,"c":16.02,"v":76200},{"d":"2005-10-27","o":16.04,"h":16.08,"l":15.71,"c":16.01,"v":122500},{"d":"2005-10-28","o":16.16,"h":16.4,"l":15.82,"c":16.29,"v":144000},{"d":"2005-10-31","o":16.29,"h":16.68,"l":16.29,"c":16.5,"v":170400},{"d":"2005-11-01","o":16.44,"h":16.55,"l":16.33,"c":16.4,"v":213500},{"d":"2005-11-02","o":16.41,"h":16.71,"l":16.38,"c":16.55,"v":188400},{"d":"2005-11-03","o":16.65,"h":17.04,"l":16.54,"c":16.69,"v":324700},{"d":"2005-11-04","o":17.5,"h":18.17,"l":17.39,"c":17.67,"v":742600},{"d":"2005-11-07","o":17.67,"h":17.99,"l":17.62,"c":17.71,"v":418300},{"d":"2005-11-08","o":17.79,"h":17.79,"l":17.35,"c":17.45,"v":327600},{"d":"2005-11-09","o":17.62,"h":18.29,"l":17.62,"c":18,"v":654700},{"d":"2005-11-10","o":18.08,"h":18.17,"l":17.58,"c":17.83,"v":496900},{"d":"2005-11-11","o":17.82,"h":18.05,"l":17.67,"c":17.99,"v":125600},{"d":"2005-11-14","o":18,"h":18.16,"l":17.88,"c":18,"v":379100},{"d":"2005-11-15","o":18.09,"h":18.54,"l":17.99,"c":18.2,"v":444000},{"d":"2005-11-16","o":18.11,"h":18.35,"l":18.01,"c":18.13,"v":168400},{"d":"2005-11-17","o":18.13,"h":18.77,"l":18.01,"c":18.75,"v":254500},{"d":"2005-11-18","o":18.88,"h":18.89,"l":18.59,"c":18.74,"v":139800},{"d":"2005-11-21","o":18.94,"h":19.26,"l":18.7,"c":19.26,"v":405100},{"d":"2005-11-22","o":19.15,"h":19.27,"l":19.03,"c":19.26,"v":112500},{"d":"2005-11-23","o":19.16,"h":19.42,"l":19.1,"c":19.22,"v":162300},{"d":"2005-11-25","o":19.27,"h":19.27,"l":19.1,"c":19.21,"v":18200},{"d":"2005-11-28","o":19.25,"h":19.31,"l":18.57,"c":18.65,"v":183900},{"d":"2005-11-29","o":18.73,"h":19.09,"l":18.73,"c":19.02,"v":174400},{"d":"2005-11-30","o":19.1,"h":19.28,"l":18.97,"c":19.05,"v":701700},{"d":"2005-12-01","o":19.12,"h":20.13,"l":19.12,"c":20.11,"v":346600},{"d":"2005-12-02","o":20.05,"h":20.73,"l":19.63,"c":19.87,"v":180500},{"d":"2005-12-05","o":20.03,"h":20.18,"l":19.75,"c":19.79,"v":185900},{"d":"2005-12-06","o":19.89,"h":20.15,"l":19.89,"c":19.96,"v":233900},{"d":"2005-12-07","o":20.04,"h":20.2,"l":19.75,"c":19.94,"v":251400},{"d":"2005-12-08","o":19.94,"h":20.03,"l":19.71,"c":20.03,"v":154300},{"d":"2005-12-09","o":20.01,"h":20.03,"l":19.8,"c":19.94,"v":69300},{"d":"2005-12-12","o":19.99,"h":19.99,"l":19.54,"c":19.9,"v":138000},{"d":"2005-12-13","o":19.83,"h":19.91,"l":19.75,"c":19.9,"v":74200},{"d":"2005-12-14","o":19.93,"h":20.07,"l":19.76,"c":19.76,"v":155600},{"d":"2005-12-15","o":19.82,"h":19.82,"l":19.02,"c":19.13,"v":201000},{"d":"2005-12-16","o":19.38,"h":19.76,"l":19.24,"c":19.76,"v":280400},{"d":"2005-12-19","o":19.2,"h":19.75,"l":19.17,"c":19.25,"v":172800},{"d":"2005-12-20","o":19.3,"h":19.5,"l":19.2,"c":19.29,"v":65200},{"d":"2005-12-21","o":19.39,"h":19.72,"l":19.37,"c":19.7,"v":73000},{"d":"2005-12-22","o":19.7,"h":19.81,"l":19.31,"c":19.45,"v":86600},{"d":"2005-12-23","o":19.45,"h":19.66,"l":19.42,"c":19.45,"v":48300},{"d":"2005-12-27","o":19.42,"h":19.52,"l":19.21,"c":19.3,"v":91700},{"d":"2005-12-28","o":19.2,"h":19.38,"l":19.15,"c":19.31,"v":144100},{"d":"2005-12-29","o":19.37,"h":19.66,"l":19.29,"c":19.6,"v":71500},{"d":"2005-12-30","o":19.6,"h":20.39,"l":19.28,"c":19.78,"v":246300},{"d":"2006-01-03","o":19.78,"h":19.9,"l":19.24,"c":19.64,"v":127100},{"d":"2006-01-04","o":19.66,"h":19.67,"l":19.32,"c":19.35,"v":101800},{"d":"2006-01-05","o":19.3,"h":19.36,"l":18.94,"c":19.27,"v":150000},{"d":"2006-01-06","o":19.3,"h":19.62,"l":19.15,"c":19.53,"v":115800},{"d":"2006-01-09","o":19.38,"h":19.86,"l":19.38,"c":19.76,"v":109800},{"d":"2006-01-10","o":19.76,"h":20.44,"l":19.67,"c":20.34,"v":303100},{"d":"2006-01-11","o":20.14,"h":20.23,"l":19.93,"c":20.12,"v":119700},{"d":"2006-01-12","o":20.01,"h":20.19,"l":19.95,"c":20.18,"v":132000},{"d":"2006-01-13","o":20.06,"h":20.22,"l":19.9,"c":20.18,"v":138700},{"d":"2006-01-17","o":20.1,"h":20.2,"l":19.91,"c":20.08,"v":108300},{"d":"2006-01-18","o":20.06,"h":20.09,"l":19.73,"c":20,"v":199600},{"d":"2006-01-19","o":20,"h":20.1,"l":19.77,"c":19.85,"v":259100},{"d":"2006-01-20","o":19.98,"h":20.05,"l":19.8,"c":20.04,"v":99100},{"d":"2006-01-23","o":19.89,"h":20.14,"l":19.89,"c":20.01,"v":93500},{"d":"2006-01-24","o":20.05,"h":20.48,"l":19.85,"c":20.11,"v":204200},{"d":"2006-01-25","o":20.2,"h":20.2,"l":19.92,"c":20,"v":140800},{"d":"2006-01-26","o":20.14,"h":20.5,"l":20.14,"c":20.4,"v":122000},{"d":"2006-01-27","o":20.48,"h":20.71,"l":20.25,"c":20.5,"v":201600},{"d":"2006-01-30","o":20.5,"h":20.64,"l":20.21,"c":20.26,"v":112300},{"d":"2006-01-31","o":20.26,"h":20.37,"l":20.02,"c":20.17,"v":126200},{"d":"2006-02-01","o":20.06,"h":20.45,"l":20.06,"c":20.3,"v":72300},{"d":"2006-02-02","o":20.18,"h":20.23,"l":20.05,"c":20.1,"v":113000},{"d":"2006-02-03","o":20.01,"h":20.2,"l":19.71,"c":20.1,"v":162700},{"d":"2006-02-06","o":20.12,"h":20.21,"l":19.96,"c":20.12,"v":93200},{"d":"2006-02-07","o":20.08,"h":20.17,"l":19.77,"c":19.96,"v":142700},{"d":"2006-02-08","o":20,"h":20.17,"l":19.9,"c":19.93,"v":102800},{"d":"2006-02-09","o":19.94,"h":20.12,"l":19.9,"c":20,"v":83800},{"d":"2006-02-10","o":19.92,"h":20.05,"l":19.75,"c":19.89,"v":95600},{"d":"2006-02-13","o":19.8,"h":20.08,"l":19.6,"c":20.02,"v":320600},{"d":"2006-02-14","o":20.09,"h":20.09,"l":19.7,"c":19.78,"v":235000},{"d":"2006-02-15","o":19.75,"h":19.89,"l":19.61,"c":19.8,"v":86200},{"d":"2006-02-16","o":19.8,"h":19.91,"l":19.61,"c":19.77,"v":83200},{"d":"2006-02-17","o":19.89,"h":19.95,"l":19.62,"c":19.74,"v":64600},{"d":"2006-02-21","o":19.75,"h":19.88,"l":19.49,"c":19.68,"v":53600},{"d":"2006-02-22","o":19.73,"h":19.93,"l":19.47,"c":19.86,"v":57500},{"d":"2006-02-23","o":19.8,"h":20.37,"l":19.77,"c":20.23,"v":147700},{"d":"2006-02-24","o":20.15,"h":20.5,"l":20.11,"c":20.48,"v":95200},{"d":"2006-02-27","o":20.48,"h":20.94,"l":20.48,"c":20.71,"v":117500},{"d":"2006-02-28","o":20.64,"h":20.84,"l":20.3,"c":20.74,"v":216200},{"d":"2006-03-01","o":20.81,"h":20.81,"l":20.43,"c":20.56,"v":251200},{"d":"2006-03-02","o":20.48,"h":20.48,"l":20.06,"c":20.22,"v":303600},{"d":"2006-03-03","o":20.21,"h":20.52,"l":20.11,"c":20.29,"v":105200},{"d":"2006-03-06","o":20.29,"h":20.45,"l":20.21,"c":20.37,"v":236100},{"d":"2006-03-07","o":20.42,"h":20.53,"l":20.19,"c":20.35,"v":132700},{"d":"2006-03-08","o":20.43,"h":20.47,"l":20.16,"c":20.38,"v":146900},{"d":"2006-03-09","o":21,"h":21.39,"l":19.02,"c":19.49,"v":606600},{"d":"2006-03-10","o":19.49,"h":19.8,"l":18.9,"c":19.01,"v":231200},{"d":"2006-03-13","o":19.12,"h":19.25,"l":18.53,"c":18.7,"v":316100},{"d":"2006-03-14","o":18.69,"h":18.69,"l":18.15,"c":18.62,"v":387300},{"d":"2006-03-15","o":18.69,"h":18.87,"l":18.48,"c":18.84,"v":443800},{"d":"2006-03-16","o":18.85,"h":19.05,"l":18.65,"c":18.78,"v":161500},{"d":"2006-03-17","o":18.87,"h":19.16,"l":18.37,"c":19.14,"v":323700},{"d":"2006-03-20","o":19.64,"h":19.64,"l":19.25,"c":19.47,"v":406300},{"d":"2006-03-21","o":19.43,"h":19.43,"l":19.07,"c":19.22,"v":266500},{"d":"2006-03-22","o":19.17,"h":19.2,"l":18.92,"c":19.09,"v":187500},{"d":"2006-03-23","o":19.1,"h":19.26,"l":18.93,"c":19.15,"v":212200},{"d":"2006-03-24","o":19.19,"h":19.25,"l":18.8,"c":18.98,"v":180300},{"d":"2006-03-27","o":18.95,"h":19.24,"l":18.82,"c":18.9,"v":306600},{"d":"2006-03-28","o":18.91,"h":19.04,"l":18.57,"c":18.67,"v":306200},{"d":"2006-03-29","o":17.75,"h":18.97,"l":17.75,"c":18.75,"v":196400},{"d":"2006-03-30","o":18.76,"h":18.76,"l":18.55,"c":18.68,"v":135700},{"d":"2006-03-31","o":18.77,"h":18.9,"l":18.7,"c":18.72,"v":357900},{"d":"2006-04-03","o":18.71,"h":18.88,"l":18.62,"c":18.75,"v":511700},{"d":"2006-04-04","o":18.69,"h":18.97,"l":18.55,"c":18.7,"v":208400},{"d":"2006-04-05","o":18.69,"h":18.81,"l":18.4,"c":18.55,"v":260200},{"d":"2006-04-06","o":18.56,"h":18.71,"l":18.45,"c":18.6,"v":208600},{"d":"2006-04-07","o":18.6,"h":18.8,"l":18.2,"c":18.51,"v":364200},{"d":"2006-04-10","o":18.5,"h":18.57,"l":17.95,"c":18.02,"v":237900},{"d":"2006-04-11","o":18.16,"h":18.32,"l":17.75,"c":17.78,"v":167200},{"d":"2006-04-12","o":17.28,"h":17.94,"l":17.28,"c":17.9,"v":184200},{"d":"2006-04-13","o":17.88,"h":17.98,"l":17.66,"c":17.86,"v":77300},{"d":"2006-04-17","o":17.95,"h":18.03,"l":17.73,"c":17.78,"v":137000},{"d":"2006-04-18","o":17.88,"h":18.8,"l":17.88,"c":18.75,"v":273300},{"d":"2006-04-19","o":18.77,"h":19.07,"l":18.58,"c":18.58,"v":167800},{"d":"2006-04-20","o":18.59,"h":18.61,"l":18.35,"c":18.35,"v":109100},{"d":"2006-04-21","o":18.45,"h":18.6,"l":18.26,"c":18.45,"v":463900},{"d":"2006-04-24","o":18.44,"h":18.58,"l":18.29,"c":18.53,"v":140500},{"d":"2006-04-25","o":18.6,"h":18.65,"l":18.31,"c":18.5,"v":292500},{"d":"2006-04-26","o":18.58,"h":18.88,"l":18.5,"c":18.81,"v":322600},{"d":"2006-04-27","o":18.71,"h":19.19,"l":18.56,"c":19,"v":170900},{"d":"2006-04-28","o":18.5,"h":19.42,"l":18.5,"c":19.22,"v":196700},{"d":"2006-05-01","o":19.72,"h":19.85,"l":19.49,"c":19.73,"v":288300},{"d":"2006-05-02","o":20.47,"h":21.67,"l":20.42,"c":21.25,"v":1512400},{"d":"2006-05-03","o":21,"h":21.08,"l":20.55,"c":20.6,"v":581800},{"d":"2006-05-04","o":20.69,"h":20.86,"l":20.31,"c":20.5,"v":298300},{"d":"2006-05-05","o":21.25,"h":21.9,"l":21,"c":21.25,"v":527100},{"d":"2006-05-08","o":21.38,"h":21.38,"l":20.97,"c":21.25,"v":129800},{"d":"2006-05-09","o":21.22,"h":21.35,"l":21.08,"c":21.19,"v":145800},{"d":"2006-05-10","o":21,"h":21.39,"l":21,"c":21.13,"v":213500},{"d":"2006-05-11","o":21.25,"h":21.6,"l":21.23,"c":21.32,"v":214800},{"d":"2006-05-12","o":21,"h":21.34,"l":20.73,"c":20.87,"v":177000},{"d":"2006-05-15","o":20.72,"h":21.15,"l":20.62,"c":21,"v":144500},{"d":"2006-05-16","o":21.15,"h":21.47,"l":20.99,"c":21.24,"v":211800},{"d":"2006-05-17","o":21.18,"h":21.3,"l":20.66,"c":20.7,"v":183500},{"d":"2006-05-18","o":20.86,"h":20.99,"l":20.67,"c":20.8,"v":188000},{"d":"2006-05-19","o":20.83,"h":20.87,"l":20.39,"c":20.5,"v":175500},{"d":"2006-05-22","o":20.5,"h":20.65,"l":20.16,"c":20.43,"v":190600},{"d":"2006-05-23","o":20.49,"h":20.66,"l":19.75,"c":19.84,"v":164200},{"d":"2006-05-24","o":20.05,"h":20.12,"l":19.5,"c":19.61,"v":281200},{"d":"2006-05-25","o":19.71,"h":19.81,"l":19.4,"c":19.55,"v":165200},{"d":"2006-05-26","o":19.54,"h":20.07,"l":19.51,"c":19.92,"v":214400},{"d":"2006-05-30","o":19.97,"h":20.17,"l":19.59,"c":19.7,"v":328000},{"d":"2006-05-31","o":19.75,"h":20.37,"l":19.59,"c":19.68,"v":422200},{"d":"2006-06-01","o":19.78,"h":20.62,"l":19.75,"c":20.62,"v":448300},{"d":"2006-06-02","o":20.58,"h":21.05,"l":20.35,"c":20.39,"v":184300},{"d":"2006-06-05","o":20.29,"h":20.49,"l":19.67,"c":19.71,"v":239500},{"d":"2006-06-06","o":20.04,"h":20.38,"l":19.4,"c":19.73,"v":179300},{"d":"2006-06-07","o":19.69,"h":19.93,"l":19.44,"c":19.85,"v":174000},{"d":"2006-06-08","o":19.36,"h":19.92,"l":19,"c":19.6,"v":416800},{"d":"2006-06-09","o":19.6,"h":19.61,"l":19.17,"c":19.51,"v":232000},{"d":"2006-06-12","o":19.49,"h":19.51,"l":19.2,"c":19.21,"v":217000},{"d":"2006-06-13","o":19.16,"h":19.37,"l":18.76,"c":19.1,"v":245300},{"d":"2006-06-14","o":19.22,"h":19.42,"l":19,"c":19.36,"v":315300},{"d":"2006-06-15","o":19.42,"h":19.74,"l":19.42,"c":19.7,"v":175600},{"d":"2006-06-16","o":19.62,"h":19.64,"l":19.26,"c":19.55,"v":297800},{"d":"2006-06-19","o":19.65,"h":19.65,"l":19.4,"c":19.51,"v":158000},{"d":"2006-06-20","o":19.48,"h":19.64,"l":19.29,"c":19.4,"v":273500},{"d":"2006-06-21","o":19.39,"h":19.9,"l":19.29,"c":19.84,"v":178100},{"d":"2006-06-22","o":19.81,"h":19.81,"l":19.49,"c":19.7,"v":415700},{"d":"2006-06-23","o":19.7,"h":19.81,"l":19.52,"c":19.75,"v":252100},{"d":"2006-06-26","o":19.8,"h":20.49,"l":19.75,"c":20.34,"v":328000},{"d":"2006-06-27","o":20.64,"h":21.29,"l":20.3,"c":20.55,"v":572300},{"d":"2006-06-28","o":20.55,"h":20.75,"l":20.14,"c":20.35,"v":295100},{"d":"2006-06-29","o":20.51,"h":21.14,"l":20.3,"c":21.03,"v":425400},{"d":"2006-06-30","o":21.16,"h":21.16,"l":20.3,"c":20.3,"v":1403700},{"d":"2006-07-03","o":20.3,"h":20.3,"l":19.91,"c":20.07,"v":295400},{"d":"2006-07-05","o":19.97,"h":19.97,"l":19.54,"c":19.78,"v":431000},{"d":"2006-07-06","o":19.73,"h":19.89,"l":19.49,"c":19.56,"v":453500},{"d":"2006-07-07","o":19.48,"h":19.76,"l":19.36,"c":19.46,"v":403600},{"d":"2006-07-10","o":19.53,"h":20.41,"l":19.53,"c":20.32,"v":525500},{"d":"2006-07-11","o":20.05,"h":21.56,"l":20,"c":21.54,"v":774300},{"d":"2006-07-12","o":21.46,"h":21.81,"l":21.3,"c":21.64,"v":672300},{"d":"2006-07-13","o":21.53,"h":21.85,"l":21.14,"c":21.35,"v":649500},{"d":"2006-07-14","o":21.25,"h":21.8,"l":21.1,"c":21.66,"v":424400},{"d":"2006-07-17","o":21.7,"h":22.65,"l":21.61,"c":22.45,"v":1259700},{"d":"2006-07-18","o":22.45,"h":22.71,"l":21.81,"c":22,"v":540700},{"d":"2006-07-19","o":22.31,"h":22.77,"l":22.13,"c":22.6,"v":558200},{"d":"2006-07-20","o":23,"h":23,"l":22.16,"c":22.47,"v":404900},{"d":"2006-07-21","o":22.5,"h":22.64,"l":22.07,"c":22.33,"v":666900},{"d":"2006-07-24","o":22.56,"h":22.76,"l":22.32,"c":22.6,"v":765800},{"d":"2006-07-25","o":22.65,"h":22.92,"l":22.16,"c":22.43,"v":325200},{"d":"2006-07-26","o":22.43,"h":22.43,"l":21.6,"c":21.99,"v":292200},{"d":"2006-07-27","o":22.13,"h":22.23,"l":21.33,"c":21.48,"v":195000},{"d":"2006-07-28","o":21.6,"h":23.02,"l":21.5,"c":22.86,"v":455000},{"d":"2006-07-31","o":22.89,"h":22.92,"l":22.3,"c":22.46,"v":395900},{"d":"2006-08-01","o":22.3,"h":22.33,"l":21.41,"c":21.72,"v":412200},{"d":"2006-08-02","o":21.72,"h":21.86,"l":21.35,"c":21.86,"v":522500},{"d":"2006-08-03","o":21.65,"h":22.52,"l":21.41,"c":22.51,"v":343500},{"d":"2006-08-04","o":22.76,"h":22.89,"l":21.35,"c":21.61,"v":397500},{"d":"2006-08-07","o":21.4,"h":21.45,"l":20.54,"c":21.11,"v":664200},{"d":"2006-08-08","o":23.38,"h":23.4,"l":21.34,"c":22.4,"v":1605700},{"d":"2006-08-09","o":22.5,"h":22.6,"l":21.45,"c":21.6,"v":526700},{"d":"2006-08-10","o":21.45,"h":22.07,"l":21.21,"c":21.94,"v":329900},{"d":"2006-08-11","o":21.83,"h":21.89,"l":21.2,"c":21.43,"v":246100},{"d":"2006-08-14","o":21.53,"h":21.98,"l":21.48,"c":21.92,"v":255300},{"d":"2006-08-15","o":22.5,"h":22.96,"l":22.05,"c":22.24,"v":596000},{"d":"2006-08-16","o":22.35,"h":22.53,"l":21.88,"c":22.25,"v":282100},{"d":"2006-08-17","o":22.15,"h":22.26,"l":21.88,"c":21.9,"v":311600},{"d":"2006-08-18","o":21.97,"h":22.06,"l":21.5,"c":21.58,"v":355900},{"d":"2006-08-21","o":21.47,"h":22.03,"l":21.23,"c":22.02,"v":312800},{"d":"2006-08-22","o":22.75,"h":23.76,"l":22.6,"c":23.28,"v":1459700},{"d":"2006-08-23","o":23.72,"h":23.97,"l":22.55,"c":22.9,"v":714600},{"d":"2006-08-24","o":23,"h":23.5,"l":22.31,"c":23.41,"v":617000},{"d":"2006-08-25","o":23.44,"h":23.79,"l":22.88,"c":22.89,"v":553100},{"d":"2006-08-28","o":23.21,"h":23.62,"l":23.01,"c":23.46,"v":520800},{"d":"2006-08-29","o":23.7,"h":23.87,"l":23.3,"c":23.6,"v":664800},{"d":"2006-08-30","o":23.61,"h":24.28,"l":23.43,"c":24.22,"v":564000},{"d":"2006-08-31","o":24.19,"h":24.4,"l":23.99,"c":24,"v":281300},{"d":"2006-09-01","o":24,"h":24.16,"l":23.67,"c":23.68,"v":191100},{"d":"2006-09-05","o":23.58,"h":24.48,"l":23.58,"c":24.41,"v":431800},{"d":"2006-09-06","o":24.34,"h":24.34,"l":23.81,"c":23.99,"v":423100},{"d":"2006-09-07","o":24.09,"h":24.35,"l":23.91,"c":24,"v":663800},{"d":"2006-09-08","o":24.1,"h":24.13,"l":23.71,"c":23.77,"v":204700},{"d":"2006-09-11","o":23.54,"h":23.59,"l":23.23,"c":23.44,"v":314900},{"d":"2006-09-12","o":23.55,"h":24.36,"l":23.47,"c":24.21,"v":392500},{"d":"2006-09-13","o":24.35,"h":24.5,"l":24,"c":24.09,"v":329300},{"d":"2006-09-14","o":23.99,"h":24.05,"l":23.61,"c":24.02,"v":228300},{"d":"2006-09-15","o":24.11,"h":24.16,"l":23.93,"c":24.04,"v":315100},{"d":"2006-09-18","o":24.02,"h":24.18,"l":23.8,"c":24.01,"v":243000},{"d":"2006-09-19","o":24.15,"h":24.4,"l":23.9,"c":24.3,"v":416500},{"d":"2006-09-20","o":24.47,"h":24.94,"l":24.42,"c":24.9,"v":383000},{"d":"2006-09-21","o":24.88,"h":24.94,"l":24.48,"c":24.74,"v":369700},{"d":"2006-09-22","o":24.7,"h":24.7,"l":23.81,"c":24,"v":373700},{"d":"2006-09-25","o":24.03,"h":24.27,"l":23.64,"c":24.11,"v":174100},{"d":"2006-09-26","o":24.12,"h":24.15,"l":23.77,"c":23.82,"v":138800},{"d":"2006-09-27","o":23.82,"h":24.09,"l":23.59,"c":23.94,"v":207900},{"d":"2006-09-28","o":24.07,"h":24.16,"l":23.71,"c":23.95,"v":215200},{"d":"2006-09-29","o":24.02,"h":24.32,"l":23.71,"c":23.75,"v":346600},{"d":"2006-10-02","o":23.67,"h":24.15,"l":23.53,"c":23.67,"v":232300},{"d":"2006-10-03","o":23.62,"h":23.68,"l":23.34,"c":23.38,"v":227900},{"d":"2006-10-04","o":23.39,"h":23.91,"l":23.35,"c":23.83,"v":254900},{"d":"2006-10-05","o":23.8,"h":24.2,"l":23.66,"c":24.15,"v":163300},{"d":"2006-10-06","o":24.14,"h":24.36,"l":23.83,"c":24.25,"v":573500},{"d":"2006-10-09","o":24.26,"h":24.76,"l":24.12,"c":24.62,"v":499300},{"d":"2006-10-10","o":24.72,"h":25.14,"l":24.46,"c":24.65,"v":733600},{"d":"2006-10-11","o":24.61,"h":24.75,"l":24,"c":24.31,"v":173900},{"d":"2006-10-12","o":25.2,"h":25.5,"l":25.18,"c":25.39,"v":1222300},{"d":"2006-10-13","o":25.39,"h":25.6,"l":25.31,"c":25.5,"v":514200},{"d":"2006-10-16","o":25.49,"h":25.99,"l":25.42,"c":25.67,"v":292200},{"d":"2006-10-17","o":25.85,"h":25.94,"l":25.58,"c":25.8,"v":202600},{"d":"2006-10-18","o":25.94,"h":26.05,"l":25.57,"c":25.61,"v":453000},{"d":"2006-10-19","o":25.21,"h":25.78,"l":25.18,"c":25.31,"v":255000},{"d":"2006-10-20","o":25.56,"h":25.63,"l":25.15,"c":25.22,"v":302500},{"d":"2006-10-23","o":25.46,"h":26.18,"l":25.42,"c":25.95,"v":3644900},{"d":"2006-10-24","o":25.95,"h":25.95,"l":25.61,"c":25.64,"v":476300},{"d":"2006-10-25","o":25.7,"h":25.98,"l":25.51,"c":25.88,"v":488300},{"d":"2006-10-26","o":25.99,"h":26.37,"l":25.58,"c":26.03,"v":367100},{"d":"2006-10-27","o":25.86,"h":26.25,"l":25.46,"c":25.56,"v":195900},{"d":"2006-10-30","o":25.44,"h":25.95,"l":25.13,"c":25.93,"v":239100},{"d":"2006-10-31","o":26,"h":26,"l":25.11,"c":25.29,"v":285600},{"d":"2006-11-01","o":25.25,"h":25.41,"l":24.62,"c":24.62,"v":437900},{"d":"2006-11-02","o":26.9,"h":27.45,"l":26.07,"c":26.68,"v":1764000},{"d":"2006-11-03","o":26.92,"h":26.98,"l":25.96,"c":26.47,"v":723700},{"d":"2006-11-06","o":26.47,"h":27.19,"l":26.47,"c":27.03,"v":538100},{"d":"2006-11-07","o":27.03,"h":27.4,"l":26.95,"c":27.01,"v":335200},{"d":"2006-11-08","o":26.76,"h":27.29,"l":26.69,"c":27.2,"v":387300},{"d":"2006-11-09","o":27.23,"h":27.25,"l":26.77,"c":27.09,"v":551300},{"d":"2006-11-10","o":27.02,"h":27.49,"l":26.95,"c":27.44,"v":814900},{"d":"2006-11-13","o":27.63,"h":28.33,"l":27.6,"c":27.99,"v":830100},{"d":"2006-11-14","o":28.18,"h":28.24,"l":27.52,"c":27.92,"v":675400},{"d":"2006-11-15","o":27.94,"h":28.29,"l":27.88,"c":28.05,"v":266400},{"d":"2006-11-16","o":28.09,"h":28.29,"l":27.9,"c":28.08,"v":352800},{"d":"2006-11-17","o":28.06,"h":28.24,"l":27.9,"c":28.13,"v":348300},{"d":"2006-11-20","o":27.99,"h":28.15,"l":27.44,"c":27.74,"v":357300},{"d":"2006-11-21","o":27.88,"h":28.02,"l":27.68,"c":27.77,"v":324300},{"d":"2006-11-22","o":27.83,"h":28.06,"l":27.71,"c":27.92,"v":155100},{"d":"2006-11-24","o":27.72,"h":28.15,"l":27.66,"c":28,"v":119600},{"d":"2006-11-27","o":28,"h":28.05,"l":26.95,"c":27.23,"v":460000},{"d":"2006-11-28","o":27.06,"h":27.6,"l":26.79,"c":27.3,"v":403300},{"d":"2006-11-29","o":27.55,"h":28.25,"l":27.55,"c":28.2,"v":660800},{"d":"2006-11-30","o":28.18,"h":28.27,"l":27.7,"c":27.75,"v":499300},{"d":"2006-12-01","o":27.72,"h":27.86,"l":26.87,"c":27.21,"v":320500},{"d":"2006-12-04","o":27.41,"h":27.97,"l":27.39,"c":27.65,"v":276200},{"d":"2006-12-05","o":27.75,"h":28.24,"l":27.67,"c":28.09,"v":546300},{"d":"2006-12-06","o":27.98,"h":28.23,"l":27.89,"c":28.15,"v":194600},{"d":"2006-12-07","o":28.13,"h":28.24,"l":27.77,"c":28.03,"v":216700},{"d":"2006-12-08","o":28.01,"h":28.28,"l":27.57,"c":28.22,"v":222700},{"d":"2006-12-11","o":28.25,"h":28.29,"l":27.58,"c":27.99,"v":389100},{"d":"2006-12-12","o":27.95,"h":27.95,"l":27.29,"c":27.7,"v":266900},{"d":"2006-12-13","o":27.69,"h":27.77,"l":27.11,"c":27.54,"v":380800},{"d":"2006-12-14","o":27.51,"h":28.08,"l":27.36,"c":27.83,"v":273300},{"d":"2006-12-15","o":27.85,"h":27.96,"l":27.6,"c":27.65,"v":435600},{"d":"2006-12-18","o":27.8,"h":27.81,"l":26.9,"c":27.08,"v":416100},{"d":"2006-12-19","o":26.91,"h":27.15,"l":26.74,"c":26.99,"v":307800},{"d":"2006-12-20","o":27.05,"h":27.76,"l":27.05,"c":27.63,"v":224000},{"d":"2006-12-21","o":27.73,"h":28.04,"l":27.52,"c":27.65,"v":375900},{"d":"2006-12-22","o":27.66,"h":27.93,"l":27.45,"c":27.71,"v":234200},{"d":"2006-12-26","o":27.59,"h":27.99,"l":27.59,"c":27.93,"v":216500},{"d":"2006-12-27","o":27.98,"h":28.24,"l":27.92,"c":28.2,"v":161400},{"d":"2006-12-28","o":28.16,"h":28.2,"l":27.7,"c":27.82,"v":181400},{"d":"2006-12-29","o":27.72,"h":27.96,"l":27.45,"c":27.54,"v":124100},{"d":"2007-01-03","o":27.64,"h":28.81,"l":27.28,"c":27.5,"v":720200},{"d":"2007-01-04","o":27.41,"h":27.56,"l":27.15,"c":27.2,"v":400200},{"d":"2007-01-05","o":27.13,"h":27.13,"l":26.52,"c":26.54,"v":450200},{"d":"2007-01-08","o":26.51,"h":26.95,"l":26.23,"c":26.91,"v":278800},{"d":"2007-01-09","o":26.89,"h":27.04,"l":26.51,"c":27.04,"v":245000},{"d":"2007-01-10","o":26.93,"h":27.12,"l":26.77,"c":26.96,"v":513200},{"d":"2007-01-11","o":27.04,"h":27.28,"l":26.8,"c":26.9,"v":227400},{"d":"2007-01-12","o":26.84,"h":27,"l":26.41,"c":26.56,"v":483800},{"d":"2007-01-16","o":26.61,"h":26.98,"l":26.3,"c":26.59,"v":309500},{"d":"2007-01-17","o":26.6,"h":27.16,"l":26.45,"c":27.08,"v":445700},{"d":"2007-01-18","o":26.98,"h":26.98,"l":25.94,"c":26.01,"v":263300},{"d":"2007-01-19","o":26,"h":26.21,"l":25.31,"c":25.95,"v":280300},{"d":"2007-01-22","o":25.85,"h":26.08,"l":25.23,"c":25.52,"v":450900},{"d":"2007-01-23","o":25.51,"h":26.25,"l":25.38,"c":26.12,"v":190500},{"d":"2007-01-24","o":26.14,"h":26.31,"l":25.7,"c":26.06,"v":204800},{"d":"2007-01-25","o":25.98,"h":26.09,"l":25.64,"c":25.71,"v":317600},{"d":"2007-01-26","o":25.71,"h":25.83,"l":25.41,"c":25.63,"v":287600},{"d":"2007-01-29","o":25.61,"h":25.75,"l":25.39,"c":25.54,"v":169000},{"d":"2007-01-30","o":25.5,"h":25.5,"l":24.79,"c":25.05,"v":691000},{"d":"2007-01-31","o":25.03,"h":26.09,"l":24.98,"c":25.88,"v":446100},{"d":"2007-02-01","o":25.9,"h":26.39,"l":25.85,"c":26.32,"v":329700},{"d":"2007-02-02","o":26.3,"h":26.43,"l":26.03,"c":26.34,"v":214400},{"d":"2007-02-05","o":26.3,"h":26.3,"l":25.36,"c":25.44,"v":214200},{"d":"2007-02-06","o":25.47,"h":25.65,"l":25.33,"c":25.56,"v":165100},{"d":"2007-02-07","o":25.59,"h":25.59,"l":25.19,"c":25.36,"v":174700},{"d":"2007-02-08","o":25.34,"h":25.75,"l":25.28,"c":25.72,"v":146600},{"d":"2007-02-09","o":25.66,"h":25.76,"l":25.46,"c":25.52,"v":297200},{"d":"2007-02-12","o":25.78,"h":26.57,"l":25.49,"c":26.52,"v":609900},{"d":"2007-02-13","o":26.68,"h":27.47,"l":26.55,"c":27.11,"v":607900},{"d":"2007-02-14","o":27.3,"h":27.8,"l":27.16,"c":27.21,"v":392000},{"d":"2007-02-15","o":27.28,"h":27.28,"l":26.76,"c":26.78,"v":274900},{"d":"2007-02-16","o":26.77,"h":26.96,"l":26.41,"c":26.96,"v":194000},{"d":"2007-02-20","o":26.86,"h":27.4,"l":26.7,"c":27.29,"v":136600},{"d":"2007-02-21","o":27.2,"h":27.64,"l":27.01,"c":27.26,"v":193900},{"d":"2007-02-22","o":27.24,"h":27.5,"l":26.99,"c":27.48,"v":283300},{"d":"2007-02-23","o":27.8,"h":28.32,"l":27.6,"c":28.31,"v":657000},{"d":"2007-02-26","o":29.1,"h":29.1,"l":28.35,"c":28.53,"v":629000},{"d":"2007-02-27","o":28.31,"h":28.47,"l":26.67,"c":27.36,"v":590500},{"d":"2007-02-28","o":27.6,"h":28.05,"l":26.08,"c":27.68,"v":798900},{"d":"2007-03-01","o":25.73,"h":27.98,"l":25.73,"c":27.75,"v":406300},{"d":"2007-03-02","o":27,"h":27,"l":22.95,"c":23.57,"v":3519700},{"d":"2007-03-05","o":22.3,"h":23.13,"l":21.52,"c":22.29,"v":1695700},{"d":"2007-03-06","o":22.54,"h":22.84,"l":22.21,"c":22.31,"v":946900},{"d":"2007-03-07","o":22.25,"h":22.31,"l":21.18,"c":21.42,"v":1157600},{"d":"2007-03-08","o":21.65,"h":21.95,"l":21.3,"c":21.63,"v":994300},{"d":"2007-03-09","o":21.5,"h":22.15,"l":21.4,"c":21.93,"v":571100},{"d":"2007-03-12","o":21.43,"h":21.5,"l":20.75,"c":21.17,"v":951100},{"d":"2007-03-13","o":21.02,"h":21.43,"l":21,"c":21.21,"v":716000},{"d":"2007-03-14","o":21.21,"h":22.11,"l":21.2,"c":22,"v":1042800},{"d":"2007-03-15","o":22.41,"h":24.49,"l":22.19,"c":23.09,"v":1793800},{"d":"2007-03-16","o":23.04,"h":23.09,"l":22.42,"c":22.61,"v":1219200},{"d":"2007-03-19","o":22.74,"h":22.91,"l":22.58,"c":22.67,"v":381200},{"d":"2007-03-20","o":22.78,"h":23.42,"l":22.76,"c":22.83,"v":508600},{"d":"2007-03-21","o":22.9,"h":23.61,"l":22.82,"c":23.38,"v":545900},{"d":"2007-03-22","o":23.48,"h":23.71,"l":22.86,"c":23.68,"v":649800},{"d":"2007-03-23","o":23.61,"h":23.8,"l":23.36,"c":23.5,"v":658300},{"d":"2007-03-26","o":23.42,"h":23.72,"l":23.03,"c":23.11,"v":423000},{"d":"2007-03-27","o":23.06,"h":23.3,"l":22.78,"c":23.15,"v":565700},{"d":"2007-03-28","o":23.06,"h":23.07,"l":22.49,"c":22.88,"v":635900},{"d":"2007-03-29","o":23.05,"h":23.13,"l":22.36,"c":22.7,"v":274100},{"d":"2007-03-30","o":22.67,"h":23.09,"l":22.4,"c":22.62,"v":353200},{"d":"2007-04-02","o":22.62,"h":22.98,"l":22.42,"c":22.95,"v":531900},{"d":"2007-04-03","o":23.08,"h":23.55,"l":22.97,"c":23.48,"v":445800},{"d":"2007-04-04","o":23.51,"h":23.55,"l":23.07,"c":23.14,"v":324900},{"d":"2007-04-05","o":23.05,"h":23.15,"l":22.72,"c":22.83,"v":366900},{"d":"2007-04-09","o":22.89,"h":23.56,"l":22.86,"c":23.54,"v":890900},{"d":"2007-04-10","o":23.54,"h":23.73,"l":23.25,"c":23.62,"v":579500},{"d":"2007-04-11","o":24.19,"h":24.62,"l":23.74,"c":24.26,"v":1047900},{"d":"2007-04-12","o":24.01,"h":24.16,"l":23.93,"c":24.06,"v":765900},{"d":"2007-04-13","o":24.03,"h":24.4,"l":23.92,"c":24.38,"v":499600},{"d":"2007-04-16","o":24.5,"h":24.99,"l":24.45,"c":24.98,"v":300000},{"d":"2007-04-17","o":25.05,"h":25.13,"l":24.77,"c":24.87,"v":387000},{"d":"2007-04-18","o":24.81,"h":25.13,"l":24.68,"c":24.95,"v":232800},{"d":"2007-04-19","o":24.7,"h":25.15,"l":24.46,"c":24.77,"v":321600},{"d":"2007-04-20","o":25.22,"h":25.22,"l":24.84,"c":25.02,"v":213000},{"d":"2007-04-23","o":25,"h":25,"l":24.45,"c":24.54,"v":215600},{"d":"2007-04-24","o":24.5,"h":24.71,"l":24.23,"c":24.47,"v":226300},{"d":"2007-04-25","o":24.66,"h":24.77,"l":24.38,"c":24.57,"v":190300},{"d":"2007-04-26","o":24.52,"h":24.75,"l":24.27,"c":24.66,"v":252600},{"d":"2007-04-27","o":24.61,"h":24.83,"l":24.35,"c":24.71,"v":189100},{"d":"2007-04-30","o":24.61,"h":25.25,"l":24.15,"c":24.35,"v":734800},{"d":"2007-05-01","o":23.96,"h":23.96,"l":21.47,"c":22.11,"v":2814300},{"d":"2007-05-02","o":22.02,"h":22.51,"l":21.94,"c":22.31,"v":984900},{"d":"2007-05-03","o":22.26,"h":22.29,"l":21.94,"c":22.01,"v":1056800},{"d":"2007-05-04","o":21.95,"h":22.48,"l":21.95,"c":22.37,"v":388300},{"d":"2007-05-07","o":22.39,"h":22.58,"l":22.26,"c":22.32,"v":190300},{"d":"2007-05-08","o":22.1,"h":22.57,"l":22.08,"c":22.54,"v":355000},{"d":"2007-05-09","o":22.35,"h":22.62,"l":22.21,"c":22.46,"v":597500},{"d":"2007-05-10","o":22.5,"h":22.75,"l":22.12,"c":22.54,"v":488100},{"d":"2007-05-11","o":22.69,"h":22.8,"l":22.44,"c":22.47,"v":670800},{"d":"2007-05-14","o":22.43,"h":22.47,"l":21.92,"c":21.96,"v":631200},{"d":"2007-05-15","o":21.95,"h":22.17,"l":21.53,"c":21.59,"v":445000},{"d":"2007-05-16","o":21.49,"h":21.5,"l":21.04,"c":21.45,"v":550000},{"d":"2007-05-17","o":21.32,"h":21.71,"l":21.16,"c":21.54,"v":466700},{"d":"2007-05-18","o":21.56,"h":21.59,"l":21.3,"c":21.51,"v":424400},{"d":"2007-05-21","o":21.37,"h":22.08,"l":21.35,"c":22.01,"v":527300},{"d":"2007-05-22","o":21.8,"h":22.24,"l":21.71,"c":22.06,"v":287000},{"d":"2007-05-23","o":22.13,"h":22.46,"l":22.04,"c":22.21,"v":332800},{"d":"2007-05-24","o":22.1,"h":22.8,"l":22.03,"c":22.73,"v":585000},{"d":"2007-05-25","o":22.73,"h":23.31,"l":22.55,"c":22.69,"v":468500},{"d":"2007-05-29","o":22.85,"h":23.08,"l":22.62,"c":22.73,"v":432800},{"d":"2007-05-30","o":22.62,"h":22.72,"l":22.32,"c":22.36,"v":564000},{"d":"2007-05-31","o":22.41,"h":22.72,"l":22.2,"c":22.52,"v":834600},{"d":"2007-06-01","o":22.53,"h":23.2,"l":22.53,"c":22.95,"v":625000},{"d":"2007-06-04","o":22.82,"h":23.15,"l":22.75,"c":23.07,"v":296100},{"d":"2007-06-05","o":22.91,"h":23.2,"l":22.64,"c":22.81,"v":262600},{"d":"2007-06-06","o":22.63,"h":22.64,"l":22.4,"c":22.57,"v":208900},{"d":"2007-06-07","o":22.4,"h":22.63,"l":22.24,"c":22.25,"v":372600},{"d":"2007-06-08","o":22.18,"h":22.55,"l":21.93,"c":22.45,"v":259600},{"d":"2007-06-11","o":22.35,"h":22.48,"l":22.1,"c":22.36,"v":136400},{"d":"2007-06-12","o":22.19,"h":22.71,"l":22.11,"c":22.27,"v":236900},{"d":"2007-06-13","o":22.29,"h":22.59,"l":22.18,"c":22.45,"v":162400},{"d":"2007-06-14","o":22.41,"h":22.64,"l":22.32,"c":22.4,"v":174300},{"d":"2007-06-15","o":22.91,"h":23.41,"l":22.62,"c":23.17,"v":468300},{"d":"2007-06-18","o":23.17,"h":23.23,"l":22.6,"c":22.68,"v":207400},{"d":"2007-06-19","o":22.6,"h":22.69,"l":22.41,"c":22.67,"v":208900},{"d":"2007-06-20","o":22.71,"h":22.86,"l":22.03,"c":22.11,"v":196100},{"d":"2007-06-21","o":22.1,"h":22.49,"l":21.96,"c":22.45,"v":259100},{"d":"2007-06-22","o":22.47,"h":22.58,"l":22.1,"c":22.33,"v":372300},{"d":"2007-06-25","o":22.25,"h":22.62,"l":22.2,"c":22.41,"v":249000},{"d":"2007-06-26","o":22.41,"h":22.43,"l":21.96,"c":22.07,"v":195700},{"d":"2007-06-27","o":21.89,"h":22.54,"l":21.73,"c":22.53,"v":234300},{"d":"2007-06-28","o":22.54,"h":22.63,"l":22.26,"c":22.37,"v":199500},{"d":"2007-06-29","o":22.5,"h":22.5,"l":21.92,"c":22,"v":228500},{"d":"2007-07-02","o":22.13,"h":22.13,"l":21.83,"c":21.95,"v":489200},{"d":"2007-07-03","o":22.04,"h":22.04,"l":21.91,"c":22,"v":189400},{"d":"2007-07-05","o":22,"h":22,"l":21.47,"c":21.87,"v":249700},{"d":"2007-07-06","o":21.84,"h":21.98,"l":21.67,"c":21.76,"v":193400},{"d":"2007-07-09","o":21.83,"h":21.94,"l":21.49,"c":21.6,"v":248000},{"d":"2007-07-10","o":21.5,"h":21.56,"l":20.93,"c":21.17,"v":350100},{"d":"2007-07-11","o":21.34,"h":21.66,"l":21.22,"c":21.25,"v":388700},{"d":"2007-07-12","o":21.43,"h":21.49,"l":21.25,"c":21.4,"v":229400},{"d":"2007-07-13","o":21.39,"h":21.58,"l":21.25,"c":21.49,"v":224500},{"d":"2007-07-16","o":21.4,"h":21.69,"l":21.01,"c":21.24,"v":288700},{"d":"2007-07-17","o":21.32,"h":21.56,"l":21.24,"c":21.47,"v":530200},{"d":"2007-07-18","o":21.33,"h":21.57,"l":21.15,"c":21.35,"v":267000},{"d":"2007-07-19","o":21.46,"h":21.58,"l":21.36,"c":21.48,"v":119400},{"d":"2007-07-20","o":21.43,"h":21.64,"l":21.25,"c":21.38,"v":281300},{"d":"2007-07-23","o":21.4,"h":21.95,"l":21.37,"c":21.46,"v":296200},{"d":"2007-07-24","o":21.17,"h":21.38,"l":21,"c":21.05,"v":343200},{"d":"2007-07-25","o":21.21,"h":21.36,"l":21.01,"c":21.24,"v":316700},{"d":"2007-07-26","o":20.88,"h":21.4,"l":20.73,"c":21.07,"v":346900},{"d":"2007-07-27","o":21,"h":21.32,"l":20.95,"c":21,"v":300200},{"d":"2007-07-30","o":21.03,"h":21.58,"l":20.73,"c":21.46,"v":333600},{"d":"2007-07-31","o":21.63,"h":21.95,"l":21.38,"c":21.47,"v":307800},{"d":"2007-08-01","o":21.42,"h":21.94,"l":21.33,"c":21.71,"v":366300},{"d":"2007-08-02","o":21.79,"h":22.38,"l":21.53,"c":22.23,"v":454500},{"d":"2007-08-03","o":22.18,"h":22.23,"l":21.11,"c":21.23,"v":439500},{"d":"2007-08-06","o":21.34,"h":21.91,"l":20.86,"c":21.74,"v":580400},{"d":"2007-08-07","o":17,"h":17.94,"l":16.62,"c":16.84,"v":4303200},{"d":"2007-08-08","o":16.75,"h":17.34,"l":16.75,"c":17.33,"v":2282300},{"d":"2007-08-09","o":16.91,"h":19.21,"l":16.75,"c":18.85,"v":1187600},{"d":"2007-08-10","o":18.77,"h":19.15,"l":17.3,"c":18.55,"v":1296500},{"d":"2007-08-13","o":18.55,"h":18.58,"l":17.52,"c":18.1,"v":675000},{"d":"2007-08-14","o":18.27,"h":18.47,"l":17.66,"c":18.09,"v":668200},{"d":"2007-08-15","o":17.95,"h":18.53,"l":17.8,"c":18.22,"v":504400},{"d":"2007-08-16","o":18,"h":18.57,"l":17.67,"c":18.34,"v":1040100},{"d":"2007-08-17","o":18.95,"h":19.2,"l":18.36,"c":18.72,"v":648500},{"d":"2007-08-20","o":18.76,"h":18.88,"l":18.35,"c":18.7,"v":269300},{"d":"2007-08-21","o":18.5,"h":18.63,"l":18.06,"c":18.14,"v":210900},{"d":"2007-08-22","o":18.33,"h":18.5,"l":17.9,"c":18.2,"v":332700},{"d":"2007-08-23","o":18.35,"h":18.35,"l":17.61,"c":17.85,"v":336400},{"d":"2007-08-24","o":17.75,"h":17.84,"l":17.41,"c":17.75,"v":384000},{"d":"2007-08-27","o":17.64,"h":17.7,"l":17.35,"c":17.67,"v":249100},{"d":"2007-08-28","o":17.53,"h":17.71,"l":17.31,"c":17.39,"v":223400},{"d":"2007-08-29","o":17.45,"h":17.65,"l":17.33,"c":17.61,"v":191100},{"d":"2007-08-30","o":17.41,"h":17.99,"l":17.37,"c":17.75,"v":194900},{"d":"2007-08-31","o":17.99,"h":18,"l":17.71,"c":17.83,"v":132300},{"d":"2007-09-04","o":17.77,"h":18.05,"l":17.67,"c":17.96,"v":213300},{"d":"2007-09-05","o":17.88,"h":18.03,"l":17.65,"c":17.99,"v":400200},{"d":"2007-09-06","o":18.01,"h":18.41,"l":17.5,"c":18.2,"v":381700},{"d":"2007-09-07","o":17.98,"h":18.26,"l":17.77,"c":18.01,"v":282800},{"d":"2007-09-10","o":18.09,"h":18.09,"l":17.48,"c":17.65,"v":195100},{"d":"2007-09-11","o":17.68,"h":17.86,"l":17.5,"c":17.83,"v":172400},{"d":"2007-09-12","o":17.73,"h":18.09,"l":17.6,"c":17.66,"v":168200},{"d":"2007-09-13","o":17.77,"h":18,"l":17.54,"c":17.82,"v":215900},{"d":"2007-09-14","o":17.65,"h":17.86,"l":17.53,"c":17.83,"v":198200},{"d":"2007-09-17","o":17.75,"h":17.75,"l":17.5,"c":17.59,"v":360600},{"d":"2007-09-18","o":17.65,"h":18.57,"l":17.6,"c":18.57,"v":246000},{"d":"2007-09-19","o":18.75,"h":19.15,"l":18.62,"c":18.85,"v":490100},{"d":"2007-09-20","o":18.8,"h":19.05,"l":18.65,"c":18.79,"v":387700},{"d":"2007-09-21","o":18.95,"h":19.01,"l":18.69,"c":18.84,"v":453300},{"d":"2007-09-24","o":18.58,"h":18.8,"l":18.3,"c":18.59,"v":291300},{"d":"2007-09-25","o":18.44,"h":18.7,"l":18.38,"c":18.63,"v":139200},{"d":"2007-09-26","o":18.76,"h":18.99,"l":18.65,"c":18.86,"v":154900},{"d":"2007-09-27","o":18.91,"h":19.36,"l":18.74,"c":19.14,"v":215600},{"d":"2007-09-28","o":19.09,"h":19.28,"l":18.63,"c":18.73,"v":230100},{"d":"2007-10-01","o":18.84,"h":19.18,"l":18.54,"c":19.03,"v":296600},{"d":"2007-10-02","o":18.98,"h":19.35,"l":18.87,"c":19.02,"v":217600},{"d":"2007-10-03","o":18.87,"h":19.38,"l":18.87,"c":18.89,"v":184100},{"d":"2007-10-04","o":18.97,"h":19.49,"l":18.89,"c":19.44,"v":142000},{"d":"2007-10-05","o":19.68,"h":20.05,"l":19.54,"c":19.83,"v":434900},{"d":"2007-10-08","o":19.74,"h":19.88,"l":19.51,"c":19.56,"v":263900},{"d":"2007-10-09","o":19.51,"h":19.52,"l":19.01,"c":19.3,"v":274500},{"d":"2007-10-10","o":19.3,"h":19.39,"l":18.91,"c":19.04,"v":356300},{"d":"2007-10-11","o":19.1,"h":19.24,"l":18.61,"c":18.87,"v":341200},{"d":"2007-10-12","o":18.86,"h":18.99,"l":18.71,"c":18.82,"v":207200},{"d":"2007-10-15","o":18.86,"h":18.92,"l":18.57,"c":18.76,"v":195900},{"d":"2007-10-16","o":18.57,"h":18.89,"l":18.53,"c":18.76,"v":155100},{"d":"2007-10-17","o":18.97,"h":19.01,"l":18.64,"c":18.86,"v":213000},{"d":"2007-10-18","o":18.9,"h":19.03,"l":18.75,"c":18.89,"v":198600},{"d":"2007-10-19","o":18.88,"h":18.91,"l":18.16,"c":18.16,"v":353300},{"d":"2007-10-22","o":17.99,"h":18.46,"l":17.97,"c":18.45,"v":511600},{"d":"2007-10-23","o":18.54,"h":18.6,"l":18.23,"c":18.48,"v":327000},{"d":"2007-10-24","o":18.35,"h":18.7,"l":18.33,"c":18.65,"v":321000},{"d":"2007-10-25","o":18.6,"h":19.16,"l":18.6,"c":19.09,"v":485000},{"d":"2007-10-26","o":19.32,"h":19.38,"l":18.88,"c":19.02,"v":383400},{"d":"2007-10-29","o":19.08,"h":19.25,"l":18.47,"c":19,"v":219500},{"d":"2007-10-30","o":18.78,"h":19.01,"l":18.41,"c":18.51,"v":332300},{"d":"2007-10-31","o":19,"h":19.36,"l":18.93,"c":19.01,"v":1359300},{"d":"2007-11-01","o":18.81,"h":19,"l":18.51,"c":18.94,"v":443900},{"d":"2007-11-02","o":19.09,"h":19.09,"l":18.63,"c":18.85,"v":592700},{"d":"2007-11-05","o":18.54,"h":18.85,"l":18.5,"c":18.58,"v":314800},{"d":"2007-11-06","o":18.57,"h":18.84,"l":18.18,"c":18.79,"v":352200},{"d":"2007-11-07","o":18.59,"h":18.83,"l":18.07,"c":18.14,"v":370800},{"d":"2007-11-08","o":18.27,"h":18.4,"l":17.77,"c":18.08,"v":471500},{"d":"2007-11-09","o":17.81,"h":18,"l":17.76,"c":17.83,"v":442300},{"d":"2007-11-12","o":17.78,"h":18.03,"l":17.55,"c":17.62,"v":383900},{"d":"2007-11-13","o":17.73,"h":18.07,"l":17.72,"c":18.02,"v":971500},{"d":"2007-11-14","o":18.06,"h":18.32,"l":17.97,"c":18.15,"v":325600},{"d":"2007-11-15","o":17.99,"h":18.12,"l":17.56,"c":17.88,"v":387100},{"d":"2007-11-16","o":17.84,"h":17.9,"l":17.21,"c":17.32,"v":1003100},{"d":"2007-11-19","o":17.2,"h":17.2,"l":16.93,"c":16.98,"v":488900},{"d":"2007-11-20","o":16.99,"h":17.1,"l":16.82,"c":17,"v":676700},{"d":"2007-11-21","o":16.94,"h":17.07,"l":16.78,"c":16.78,"v":481800},{"d":"2007-11-23","o":16.84,"h":17.03,"l":16.84,"c":16.85,"v":76200},{"d":"2007-11-26","o":16.77,"h":16.99,"l":16.5,"c":16.54,"v":197600},{"d":"2007-11-27","o":16.62,"h":16.9,"l":16.5,"c":16.84,"v":525500},{"d":"2007-11-28","o":16.84,"h":17.15,"l":16.84,"c":17.1,"v":877200},{"d":"2007-11-29","o":17.09,"h":17.17,"l":17.02,"c":17.09,"v":322000},{"d":"2007-11-30","o":17.34,"h":17.35,"l":16.84,"c":16.88,"v":363400},{"d":"2007-12-03","o":16.88,"h":17,"l":16.75,"c":16.77,"v":115400},{"d":"2007-12-04","o":16.59,"h":17.12,"l":16.4,"c":16.93,"v":449600},{"d":"2007-12-05","o":17.15,"h":17.15,"l":16.81,"c":17.03,"v":282700},{"d":"2007-12-06","o":16.97,"h":17.5,"l":16.97,"c":17.37,"v":421400},{"d":"2007-12-07","o":17.39,"h":17.44,"l":16.94,"c":17.04,"v":269800},{"d":"2007-12-10","o":17.05,"h":17.27,"l":16.95,"c":17,"v":414200},{"d":"2007-12-11","o":17.05,"h":17.23,"l":16.51,"c":16.53,"v":271000},{"d":"2007-12-12","o":16.94,"h":16.94,"l":16.52,"c":16.75,"v":157500},{"d":"2007-12-13","o":16.55,"h":16.92,"l":16.5,"c":16.88,"v":157000},{"d":"2007-12-14","o":16.62,"h":16.68,"l":16.45,"c":16.59,"v":213100},{"d":"2007-12-17","o":16.44,"h":16.8,"l":16.41,"c":16.48,"v":253100},{"d":"2007-12-18","o":16.72,"h":16.9,"l":16.69,"c":16.79,"v":380900},{"d":"2007-12-19","o":16.87,"h":16.89,"l":16.68,"c":16.71,"v":734600},{"d":"2007-12-20","o":16.85,"h":16.85,"l":16.62,"c":16.75,"v":185600},{"d":"2007-12-21","o":17,"h":17,"l":16.51,"c":16.65,"v":752500},{"d":"2007-12-24","o":16.78,"h":17.43,"l":16.68,"c":17.42,"v":122900},{"d":"2007-12-26","o":17.28,"h":17.45,"l":17.2,"c":17.28,"v":169900},{"d":"2007-12-27","o":17.28,"h":17.43,"l":16.92,"c":16.94,"v":190800},{"d":"2007-12-28","o":17.08,"h":17.27,"l":16.84,"c":16.97,"v":148700},{"d":"2007-12-31","o":16.86,"h":17.36,"l":16.86,"c":17.17,"v":237900},{"d":"2008-01-02","o":17.18,"h":17.24,"l":16.56,"c":16.61,"v":385600},{"d":"2008-01-03","o":16.61,"h":16.7,"l":16.22,"c":16.22,"v":309500},{"d":"2008-01-04","o":16.05,"h":16.16,"l":15.83,"c":16,"v":270800},{"d":"2008-01-07","o":16.04,"h":16.48,"l":15.98,"c":16.39,"v":221600},{"d":"2008-01-08","o":16.43,"h":16.65,"l":15.95,"c":15.99,"v":326600},{"d":"2008-01-09","o":15.9,"h":16.36,"l":15.87,"c":16.27,"v":247700},{"d":"2008-01-10","o":16.08,"h":16.55,"l":15.92,"c":16.32,"v":207500},{"d":"2008-01-11","o":16.21,"h":16.58,"l":16.02,"c":16.12,"v":217600},{"d":"2008-01-14","o":16.24,"h":16.27,"l":15.9,"c":16.17,"v":111900},{"d":"2008-01-15","o":15.92,"h":16.34,"l":15.84,"c":16.13,"v":173700},{"d":"2008-01-16","o":16.05,"h":16.07,"l":14.58,"c":15.68,"v":799800},{"d":"2008-01-17","o":15.65,"h":15.81,"l":15.57,"c":15.66,"v":262800},{"d":"2008-01-18","o":15.71,"h":15.93,"l":15.31,"c":15.66,"v":409800},{"d":"2008-01-22","o":15.17,"h":16.02,"l":15.01,"c":15.74,"v":352300},{"d":"2008-01-23","o":15.4,"h":15.66,"l":14.58,"c":15.61,"v":475700},{"d":"2008-01-24","o":15.7,"h":15.83,"l":15,"c":15,"v":321200},{"d":"2008-01-25","o":15.21,"h":15.47,"l":15.08,"c":15.26,"v":277000},{"d":"2008-01-28","o":15.26,"h":15.5,"l":15.1,"c":15.37,"v":235400},{"d":"2008-01-29","o":15.45,"h":15.56,"l":15.17,"c":15.41,"v":178100},{"d":"2008-01-30","o":15.3,"h":15.98,"l":15.26,"c":15.45,"v":302700},{"d":"2008-01-31","o":15.22,"h":15.83,"l":15.16,"c":15.61,"v":255100},{"d":"2008-02-01","o":15.68,"h":15.8,"l":15.21,"c":15.64,"v":222400},{"d":"2008-02-04","o":15.58,"h":15.59,"l":14.9,"c":15.01,"v":377300},{"d":"2008-02-05","o":14.83,"h":14.96,"l":14.61,"c":14.77,"v":440000},{"d":"2008-02-06","o":14.86,"h":15.16,"l":14.74,"c":14.98,"v":193300},{"d":"2008-02-07","o":14.94,"h":15.14,"l":14.66,"c":14.89,"v":256700},{"d":"2008-02-08","o":14.86,"h":15.06,"l":14.69,"c":14.71,"v":205100},{"d":"2008-02-11","o":14.8,"h":14.8,"l":14.45,"c":14.49,"v":289600},{"d":"2008-02-12","o":14.68,"h":14.74,"l":14.34,"c":14.38,"v":477400},{"d":"2008-02-13","o":14.6,"h":14.83,"l":14.53,"c":14.55,"v":459100},{"d":"2008-02-14","o":14.57,"h":14.74,"l":14.45,"c":14.48,"v":317500},{"d":"2008-02-15","o":14.44,"h":14.52,"l":14.25,"c":14.33,"v":186300},{"d":"2008-02-19","o":14.49,"h":14.69,"l":14.38,"c":14.48,"v":239100},{"d":"2008-02-20","o":14.35,"h":15.01,"l":14.35,"c":14.9,"v":464200},{"d":"2008-02-21","o":14.97,"h":15.12,"l":14.81,"c":15.02,"v":230600},{"d":"2008-02-22","o":15.09,"h":15.11,"l":14.82,"c":14.94,"v":256600},{"d":"2008-02-25","o":14.88,"h":15.21,"l":14.88,"c":15.15,"v":259800},{"d":"2008-02-26","o":15.05,"h":15.56,"l":15.05,"c":15.45,"v":319800},{"d":"2008-02-27","o":15.27,"h":16.34,"l":15.15,"c":16.3,"v":892800},{"d":"2008-02-28","o":16.14,"h":16.16,"l":15.75,"c":16.1,"v":315200},{"d":"2008-02-29","o":15.96,"h":16.3,"l":15.86,"c":16.19,"v":327200},{"d":"2008-03-03","o":16.14,"h":16.21,"l":15.8,"c":16.01,"v":303600},{"d":"2008-03-04","o":15.82,"h":16,"l":15.66,"c":15.76,"v":603900},{"d":"2008-03-05","o":15.86,"h":16.38,"l":15.86,"c":16.27,"v":289800},{"d":"2008-03-06","o":16.21,"h":16.46,"l":15.82,"c":15.87,"v":210400},{"d":"2008-03-07","o":15.68,"h":16.06,"l":15.66,"c":15.88,"v":134400},{"d":"2008-03-10","o":15.96,"h":16.01,"l":15.69,"c":15.82,"v":172700},{"d":"2008-03-11","o":15.94,"h":16.18,"l":15.81,"c":16,"v":322400},{"d":"2008-03-12","o":15.96,"h":16.25,"l":15.92,"c":15.96,"v":234300},{"d":"2008-03-13","o":15.84,"h":16.19,"l":15.68,"c":16.15,"v":214700},{"d":"2008-03-14","o":16.29,"h":16.29,"l":15.35,"c":15.63,"v":533100},{"d":"2008-03-17","o":15.34,"h":15.59,"l":15.01,"c":15.08,"v":304600},{"d":"2008-03-18","o":15.2,"h":15.51,"l":14.78,"c":15.49,"v":260800},{"d":"2008-03-19","o":15.64,"h":15.76,"l":15.26,"c":15.26,"v":119800},{"d":"2008-03-20","o":15.48,"h":15.49,"l":14.93,"c":15.09,"v":567900},{"d":"2008-03-24","o":15.18,"h":15.92,"l":15.02,"c":15.78,"v":175400},{"d":"2008-03-25","o":15.85,"h":15.97,"l":15.58,"c":15.89,"v":110300},{"d":"2008-03-26","o":15.83,"h":16.13,"l":15.72,"c":16.09,"v":100800},{"d":"2008-03-27","o":16.16,"h":16.24,"l":15.84,"c":15.92,"v":117300},{"d":"2008-03-28","o":15.91,"h":16.08,"l":15.79,"c":15.96,"v":91500},{"d":"2008-03-31","o":15.88,"h":16.01,"l":15.41,"c":15.42,"v":202100},{"d":"2008-04-01","o":15.57,"h":15.98,"l":15.52,"c":15.97,"v":225000},{"d":"2008-04-02","o":16,"h":16.23,"l":15.85,"c":16.19,"v":165300},{"d":"2008-04-03","o":16.05,"h":16.16,"l":15.85,"c":16.05,"v":174000},{"d":"2008-04-04","o":16.21,"h":16.32,"l":16,"c":16.13,"v":108400},{"d":"2008-04-07","o":16.21,"h":16.4,"l":15.96,"c":16.03,"v":129600},{"d":"2008-04-08","o":15.88,"h":16.07,"l":15.84,"c":16.03,"v":75800},{"d":"2008-04-09","o":16.02,"h":16.02,"l":15.48,"c":15.55,"v":97200},{"d":"2008-04-10","o":15.51,"h":15.75,"l":15.45,"c":15.54,"v":99500},{"d":"2008-04-11","o":15.35,"h":15.4,"l":14.76,"c":14.89,"v":318600},{"d":"2008-04-14","o":14.86,"h":14.86,"l":14.48,"c":14.6,"v":285600},{"d":"2008-04-15","o":14.72,"h":14.85,"l":14.56,"c":14.79,"v":113400},{"d":"2008-04-16","o":14.95,"h":15.37,"l":14.87,"c":15.28,"v":200400},{"d":"2008-04-17","o":15.3,"h":15.44,"l":15.23,"c":15.34,"v":116900},{"d":"2008-04-18","o":15.54,"h":15.76,"l":15.41,"c":15.59,"v":142800},{"d":"2008-04-21","o":15.46,"h":15.56,"l":15.39,"c":15.47,"v":84100},{"d":"2008-04-22","o":15.37,"h":15.45,"l":15,"c":15.28,"v":161800},{"d":"2008-04-23","o":15.35,"h":15.35,"l":14.72,"c":14.87,"v":145400},{"d":"2008-04-24","o":14.83,"h":15.08,"l":14.58,"c":15.05,"v":102500},{"d":"2008-04-25","o":15.14,"h":15.24,"l":14.84,"c":15.18,"v":71400},{"d":"2008-04-28","o":15.19,"h":15.19,"l":14.89,"c":14.96,"v":54400},{"d":"2008-04-29","o":14.84,"h":15.07,"l":14.76,"c":15,"v":154000},{"d":"2008-04-30","o":15.08,"h":15.14,"l":14.55,"c":14.59,"v":116300},{"d":"2008-05-01","o":14.69,"h":15.33,"l":14.57,"c":15.1,"v":116400},{"d":"2008-05-02","o":15.25,"h":15.4,"l":15.19,"c":15.31,"v":104000},{"d":"2008-05-05","o":15.35,"h":15.37,"l":14.94,"c":15.09,"v":130300},{"d":"2008-05-06","o":15.4,"h":16.69,"l":15.4,"c":16.14,"v":342500},{"d":"2008-05-07","o":16.08,"h":16.3,"l":15.25,"c":15.25,"v":234200},{"d":"2008-05-08","o":16.29,"h":16.67,"l":15.15,"c":16.41,"v":619300},{"d":"2008-05-09","o":16.27,"h":16.5,"l":16.27,"c":16.5,"v":235000},{"d":"2008-05-12","o":16.5,"h":16.94,"l":16.44,"c":16.9,"v":535400},{"d":"2008-05-13","o":16.9,"h":16.97,"l":16.84,"c":16.93,"v":154900},{"d":"2008-05-14","o":16.91,"h":17.09,"l":16.9,"c":17.01,"v":145800},{"d":"2008-05-15","o":16.94,"h":17.16,"l":16.83,"c":17.03,"v":102300},{"d":"2008-05-16","o":17.05,"h":17.06,"l":16.88,"c":17.05,"v":182600},{"d":"2008-05-19","o":17.05,"h":17.09,"l":16.96,"c":17.05,"v":194700},{"d":"2008-05-20","o":16.94,"h":17.07,"l":16.64,"c":16.71,"v":206200},{"d":"2008-05-21","o":16.79,"h":16.98,"l":16.54,"c":16.6,"v":203100},{"d":"2008-05-22","o":16.69,"h":16.97,"l":16.5,"c":16.84,"v":123300},{"d":"2008-05-23","o":16.69,"h":16.72,"l":16.42,"c":16.52,"v":70500},{"d":"2008-05-27","o":16.58,"h":16.88,"l":16.42,"c":16.82,"v":188800},{"d":"2008-05-28","o":16.86,"h":17.13,"l":16.72,"c":17.13,"v":180900},{"d":"2008-05-29","o":17.04,"h":17.25,"l":16.91,"c":17.1,"v":311800},{"d":"2008-05-30","o":17.09,"h":17.41,"l":16.97,"c":17.41,"v":396600},{"d":"2008-06-02","o":17.38,"h":17.38,"l":17,"c":17.21,"v":177600},{"d":"2008-06-03","o":17.31,"h":17.47,"l":16.96,"c":17.04,"v":244200},{"d":"2008-06-04","o":16.97,"h":17.58,"l":16.91,"c":17.37,"v":254500},{"d":"2008-06-05","o":17.32,"h":17.73,"l":17.32,"c":17.66,"v":208600},{"d":"2008-06-06","o":17.58,"h":17.69,"l":17.18,"c":17.2,"v":197300},{"d":"2008-06-09","o":17.17,"h":17.49,"l":16.95,"c":17.39,"v":276100},{"d":"2008-06-10","o":17.23,"h":17.64,"l":17.22,"c":17.52,"v":213600},{"d":"2008-06-11","o":17.41,"h":17.66,"l":17.37,"c":17.4,"v":233200},{"d":"2008-06-12","o":17.57,"h":17.82,"l":17.5,"c":17.58,"v":186000},{"d":"2008-06-13","o":17.77,"h":17.82,"l":17.6,"c":17.77,"v":214600},{"d":"2008-06-16","o":17.73,"h":17.81,"l":17.52,"c":17.77,"v":168000},{"d":"2008-06-17","o":17.79,"h":17.89,"l":17.5,"c":17.72,"v":204300},{"d":"2008-06-18","o":17.67,"h":17.89,"l":17.42,"c":17.65,"v":127300},{"d":"2008-06-19","o":17.71,"h":17.81,"l":17.46,"c":17.66,"v":180200},{"d":"2008-06-20","o":17.58,"h":17.83,"l":17.31,"c":17.55,"v":483700},{"d":"2008-06-23","o":17.69,"h":17.72,"l":17.12,"c":17.17,"v":168900},{"d":"2008-06-24","o":17.01,"h":17.22,"l":16.77,"c":16.82,"v":152700},{"d":"2008-06-25","o":16.83,"h":17.39,"l":16.74,"c":17.31,"v":307600},{"d":"2008-06-26","o":17.13,"h":17.19,"l":16.75,"c":17.06,"v":248500},{"d":"2008-06-27","o":17.09,"h":17.32,"l":16.88,"c":17.21,"v":347100},{"d":"2008-06-30","o":17.18,"h":17.63,"l":16.92,"c":16.92,"v":258400},{"d":"2008-07-01","o":16.81,"h":17.18,"l":16.62,"c":17.13,"v":170400},{"d":"2008-07-02","o":17.08,"h":17.19,"l":16.7,"c":16.86,"v":244400},{"d":"2008-07-03","o":16.93,"h":17.01,"l":16.55,"c":16.6,"v":106200},{"d":"2008-07-07","o":16.69,"h":16.82,"l":16.34,"c":16.58,"v":142800},{"d":"2008-07-08","o":16.64,"h":17.58,"l":16.55,"c":17.51,"v":303700},{"d":"2008-07-09","o":17.55,"h":17.72,"l":17.4,"c":17.5,"v":380200},{"d":"2008-07-10","o":17.5,"h":17.97,"l":17.5,"c":17.76,"v":363300},{"d":"2008-07-11","o":17.57,"h":17.82,"l":17.4,"c":17.8,"v":286100},{"d":"2008-07-14","o":17.81,"h":17.98,"l":17.56,"c":17.73,"v":274600},{"d":"2008-07-15","o":17.49,"h":18.31,"l":17.36,"c":18.12,"v":426500},{"d":"2008-07-16","o":18.16,"h":18.81,"l":18.04,"c":18.62,"v":363200},{"d":"2008-07-17","o":18.6,"h":18.63,"l":18.25,"c":18.58,"v":317700},{"d":"2008-07-18","o":18.65,"h":18.65,"l":18.23,"c":18.45,"v":201600},{"d":"2008-07-21","o":18.52,"h":18.64,"l":18.4,"c":18.58,"v":146400},{"d":"2008-07-22","o":18.52,"h":18.95,"l":18.4,"c":18.84,"v":348500},{"d":"2008-07-23","o":18.85,"h":19.07,"l":18.56,"c":18.88,"v":273000},{"d":"2008-07-24","o":19.01,"h":19.01,"l":18.5,"c":18.69,"v":315900},{"d":"2008-07-25","o":18.69,"h":18.84,"l":18.6,"c":18.72,"v":165100},{"d":"2008-07-28","o":18.65,"h":18.71,"l":18.45,"c":18.68,"v":137100},{"d":"2008-07-29","o":18.76,"h":19.35,"l":18.65,"c":19.14,"v":373600},{"d":"2008-07-30","o":19.24,"h":19.37,"l":18.89,"c":19.05,"v":264000},{"d":"2008-07-31","o":18.89,"h":19.15,"l":18.82,"c":18.9,"v":165300},{"d":"2008-08-01","o":18.9,"h":19.22,"l":18.65,"c":19,"v":173800},{"d":"2008-08-04","o":19.03,"h":19.03,"l":18.26,"c":18.67,"v":271100},{"d":"2008-08-05","o":18.77,"h":19.13,"l":18.68,"c":19.08,"v":193400},{"d":"2008-08-06","o":18.86,"h":19,"l":16.75,"c":17,"v":1023900},{"d":"2008-08-07","o":16.95,"h":16.95,"l":16.2,"c":16.48,"v":587700},{"d":"2008-08-08","o":16.5,"h":17.22,"l":16.38,"c":16.99,"v":477300},{"d":"2008-08-11","o":16.95,"h":17.72,"l":16.83,"c":17.38,"v":335300},{"d":"2008-08-12","o":17.19,"h":18.04,"l":17.19,"c":17.68,"v":300100},{"d":"2008-08-13","o":17.74,"h":18.19,"l":17.71,"c":18.1,"v":368500},{"d":"2008-08-14","o":17.93,"h":18.47,"l":17.93,"c":18.34,"v":322300},{"d":"2008-08-15","o":18.5,"h":18.81,"l":18.36,"c":18.58,"v":225200},{"d":"2008-08-18","o":18.57,"h":18.95,"l":18.23,"c":18.36,"v":239200},{"d":"2008-08-19","o":18.23,"h":18.42,"l":18.04,"c":18.11,"v":193500},{"d":"2008-08-20","o":18.22,"h":18.56,"l":18.03,"c":18.32,"v":162400},{"d":"2008-08-21","o":18.21,"h":18.56,"l":18.16,"c":18.23,"v":170400},{"d":"2008-08-22","o":18.23,"h":18.93,"l":18.13,"c":18.74,"v":184200},{"d":"2008-08-25","o":18.68,"h":18.78,"l":18.18,"c":18.3,"v":159400},{"d":"2008-08-26","o":18.3,"h":18.64,"l":18.2,"c":18.54,"v":114700},{"d":"2008-08-27","o":18.6,"h":19.08,"l":18.44,"c":18.82,"v":213700},{"d":"2008-08-28","o":18.91,"h":19.39,"l":18.81,"c":19.15,"v":259200},{"d":"2008-08-29","o":19.02,"h":19.14,"l":18.8,"c":19,"v":156000},{"d":"2008-09-02","o":19.24,"h":19.5,"l":18.78,"c":18.97,"v":279100},{"d":"2008-09-03","o":18.9,"h":19.5,"l":18.8,"c":19.33,"v":430400},{"d":"2008-09-04","o":19.1,"h":19.4,"l":19.02,"c":19.06,"v":397700},{"d":"2008-09-05","o":19,"h":19.09,"l":18.75,"c":18.94,"v":197200},{"d":"2008-09-08","o":19.26,"h":19.5,"l":18.91,"c":19.02,"v":286200},{"d":"2008-09-09","o":19.06,"h":19.18,"l":18.73,"c":18.79,"v":230000},{"d":"2008-09-10","o":19,"h":19.15,"l":18.7,"c":19.03,"v":255100},{"d":"2008-09-11","o":18.99,"h":19.45,"l":18.73,"c":19.45,"v":189500},{"d":"2008-09-12","o":19.33,"h":19.44,"l":19.03,"c":19.27,"v":193600},{"d":"2008-09-15","o":18.29,"h":19.12,"l":18.29,"c":18.76,"v":173900},{"d":"2008-09-16","o":18.71,"h":19.06,"l":18.45,"c":19,"v":301900},{"d":"2008-09-17","o":18.78,"h":18.78,"l":17.26,"c":17.52,"v":506500},{"d":"2008-09-18","o":17.88,"h":18.14,"l":17.3,"c":17.91,"v":475200},{"d":"2008-09-19","o":20.38,"h":20.38,"l":18.2,"c":18.95,"v":817600},{"d":"2008-09-22","o":18.95,"h":19.12,"l":18.61,"c":18.81,"v":251400},{"d":"2008-09-23","o":18.76,"h":18.91,"l":18.13,"c":18.26,"v":240400},{"d":"2008-09-24","o":18.35,"h":18.49,"l":18.01,"c":18.04,"v":144700},{"d":"2008-09-25","o":18.18,"h":18.57,"l":17.93,"c":18.09,"v":247500},{"d":"2008-09-26","o":17.83,"h":18.12,"l":17.7,"c":18.05,"v":156200},{"d":"2008-09-29","o":17.82,"h":17.96,"l":17.01,"c":17.17,"v":201700},{"d":"2008-09-30","o":17.33,"h":17.91,"l":16.86,"c":17.57,"v":274700},{"d":"2008-10-01","o":17.5,"h":17.57,"l":16.65,"c":16.77,"v":244100},{"d":"2008-10-02","o":16.67,"h":16.67,"l":16,"c":16.01,"v":249200},{"d":"2008-10-03","o":16.26,"h":16.27,"l":15.5,"c":15.51,"v":176600},{"d":"2008-10-06","o":15.16,"h":15.31,"l":14.3,"c":14.94,"v":307200},{"d":"2008-10-07","o":15.16,"h":15.29,"l":14.29,"c":14.29,"v":276200},{"d":"2008-10-08","o":13.93,"h":14.86,"l":13.69,"c":14.27,"v":332500},{"d":"2008-10-09","o":14.42,"h":14.57,"l":13.11,"c":13.11,"v":533300},{"d":"2008-10-10","o":12.8,"h":13.48,"l":11.98,"c":13.13,"v":545900},{"d":"2008-10-13","o":13.69,"h":14.07,"l":13.57,"c":14.07,"v":144000},{"d":"2008-10-14","o":14.39,"h":14.39,"l":12.8,"c":12.95,"v":357800},{"d":"2008-10-15","o":13.47,"h":13.47,"l":11.73,"c":11.74,"v":339800},{"d":"2008-10-16","o":11.76,"h":12.4,"l":11.04,"c":12.16,"v":466700},{"d":"2008-10-17","o":11.91,"h":12.35,"l":11.62,"c":11.66,"v":404600},{"d":"2008-10-20","o":11.84,"h":12.12,"l":11.57,"c":12.1,"v":263900},{"d":"2008-10-21","o":11.94,"h":12.12,"l":11.61,"c":11.72,"v":211600},{"d":"2008-10-22","o":11.44,"h":11.61,"l":11.05,"c":11.16,"v":235900},{"d":"2008-10-23","o":11.21,"h":11.31,"l":10.55,"c":11.07,"v":320600},{"d":"2008-10-24","o":10.32,"h":10.77,"l":10.18,"c":10.5,"v":296800},{"d":"2008-10-27","o":10.4,"h":10.69,"l":10.12,"c":10.12,"v":204900},{"d":"2008-10-28","o":10.26,"h":10.6,"l":9.75,"c":10.55,"v":283500},{"d":"2008-10-29","o":10.61,"h":10.61,"l":9.88,"c":9.97,"v":496500},{"d":"2008-10-30","o":9.96,"h":10.44,"l":9.86,"c":10.43,"v":453100},{"d":"2008-10-31","o":10.43,"h":10.44,"l":7.77,"c":8.99,"v":934900},{"d":"2008-11-03","o":9.05,"h":9.61,"l":9.05,"c":9.43,"v":434700},{"d":"2008-11-04","o":9.42,"h":9.62,"l":9.29,"c":9.61,"v":337800},{"d":"2008-11-05","o":9.84,"h":10.62,"l":9.57,"c":10,"v":652900},{"d":"2008-11-06","o":10.03,"h":10.23,"l":9.45,"c":9.59,"v":723200},{"d":"2008-11-07","o":9.68,"h":9.85,"l":9.4,"c":9.54,"v":880500},{"d":"2008-11-10","o":9.85,"h":9.87,"l":9.59,"c":9.71,"v":221100},{"d":"2008-11-11","o":9.68,"h":9.78,"l":9.45,"c":9.5,"v":212300},{"d":"2008-11-12","o":9.36,"h":9.41,"l":8.91,"c":8.93,"v":250200},{"d":"2008-11-13","o":8.76,"h":9.28,"l":8.5,"c":9.27,"v":573400},{"d":"2008-11-14","o":9.11,"h":9.12,"l":8.6,"c":8.62,"v":524200},{"d":"2008-11-17","o":8.57,"h":9.08,"l":8.53,"c":8.89,"v":530300},{"d":"2008-11-18","o":8.98,"h":9.08,"l":8.7,"c":9.03,"v":580400},{"d":"2008-11-19","o":9.07,"h":9.24,"l":8.4,"c":8.43,"v":244400},{"d":"2008-11-20","o":8.36,"h":8.75,"l":7.96,"c":8.2,"v":463400},{"d":"2008-11-21","o":8.32,"h":8.32,"l":7.62,"c":8.16,"v":412700},{"d":"2008-11-24","o":8.24,"h":8.44,"l":7.96,"c":8.35,"v":388100},{"d":"2008-11-25","o":8.61,"h":8.68,"l":8.33,"c":8.61,"v":201000},{"d":"2008-11-26","o":8.44,"h":8.94,"l":8.3,"c":8.91,"v":193500},{"d":"2008-11-28","o":8.89,"h":9.03,"l":8.75,"c":8.92,"v":88200},{"d":"2008-12-01","o":8.65,"h":8.78,"l":7.87,"c":7.9,"v":300600},{"d":"2008-12-02","o":8.01,"h":8.31,"l":7.91,"c":8.19,"v":508100},{"d":"2008-12-03","o":7.99,"h":8.49,"l":7.95,"c":8.37,"v":383200},{"d":"2008-12-04","o":8,"h":8.31,"l":7.67,"c":7.84,"v":312800},{"d":"2008-12-05","o":7.75,"h":8.09,"l":7.45,"c":8.09,"v":210100},{"d":"2008-12-08","o":8.27,"h":8.27,"l":7.61,"c":7.79,"v":322700},{"d":"2008-12-09","o":7.83,"h":8.13,"l":7.76,"c":7.84,"v":214900},{"d":"2008-12-10","o":7.94,"h":8.25,"l":7.88,"c":8.13,"v":133900},{"d":"2008-12-11","o":8,"h":8.21,"l":7.68,"c":7.81,"v":161600},{"d":"2008-12-12","o":7.63,"h":8.03,"l":7.5,"c":8,"v":185600},{"d":"2008-12-15","o":8.09,"h":8.15,"l":7.57,"c":7.8,"v":228000},{"d":"2008-12-16","o":7.76,"h":8.19,"l":7.76,"c":8.12,"v":214900},{"d":"2008-12-17","o":8.02,"h":8.24,"l":7.72,"c":8.04,"v":209600},{"d":"2008-12-18","o":8,"h":8.44,"l":7.8,"c":7.99,"v":213400},{"d":"2008-12-19","o":8.24,"h":8.92,"l":8.24,"c":8.46,"v":502600},{"d":"2008-12-22","o":8.44,"h":8.48,"l":7.95,"c":8.26,"v":241600},{"d":"2008-12-23","o":8.26,"h":8.38,"l":8.08,"c":8.22,"v":197800},{"d":"2008-12-24","o":8.11,"h":8.26,"l":7.83,"c":8.08,"v":98900},{"d":"2008-12-26","o":8.1,"h":8.21,"l":8.03,"c":8.18,"v":117400},{"d":"2008-12-29","o":8.2,"h":8.2,"l":7.82,"c":8.08,"v":147400},{"d":"2008-12-30","o":8.15,"h":8.29,"l":7.95,"c":8.28,"v":218900},{"d":"2008-12-31","o":8.3,"h":8.6,"l":8.13,"c":8.46,"v":186300},{"d":"2009-01-02","o":8.49,"h":8.63,"l":8.38,"c":8.57,"v":215700},{"d":"2009-01-05","o":8.58,"h":8.81,"l":8.43,"c":8.66,"v":311800},{"d":"2009-01-06","o":8.73,"h":8.92,"l":8.5,"c":8.57,"v":296100},{"d":"2009-01-07","o":8.39,"h":8.57,"l":8.21,"c":8.51,"v":398500},{"d":"2009-01-08","o":8.51,"h":8.65,"l":8.46,"c":8.56,"v":167400},{"d":"2009-01-09","o":8.6,"h":8.6,"l":8.18,"c":8.18,"v":214300},{"d":"2009-01-12","o":8.21,"h":8.21,"l":7.77,"c":7.89,"v":189800},{"d":"2009-01-13","o":7.9,"h":7.96,"l":7.69,"c":7.82,"v":252500},{"d":"2009-01-14","o":7.84,"h":7.86,"l":7.4,"c":7.7,"v":229800},{"d":"2009-01-15","o":7.74,"h":8.06,"l":7.55,"c":7.95,"v":213300},{"d":"2009-01-16","o":7.99,"h":8.11,"l":7.48,"c":7.82,"v":345000},{"d":"2009-01-20","o":7.82,"h":7.92,"l":7.31,"c":7.32,"v":190600},{"d":"2009-01-21","o":7.43,"h":7.43,"l":7.04,"c":7.33,"v":253200},{"d":"2009-01-22","o":7.24,"h":7.26,"l":6.88,"c":7.16,"v":193800},{"d":"2009-01-23","o":6.99,"h":7.16,"l":6.89,"c":6.95,"v":164000},{"d":"2009-01-26","o":6.37,"h":6.61,"l":5,"c":6.5,"v":594900},{"d":"2009-01-27","o":6.51,"h":6.83,"l":6.4,"c":6.8,"v":301900},{"d":"2009-01-28","o":6.58,"h":7.08,"l":6.47,"c":6.94,"v":319700},{"d":"2009-01-29","o":6.82,"h":6.9,"l":6.48,"c":6.51,"v":281400},{"d":"2009-01-30","o":6.63,"h":6.87,"l":6.53,"c":6.8,"v":249800},{"d":"2009-02-02","o":6.74,"h":6.8,"l":6.55,"c":6.68,"v":241600},{"d":"2009-02-03","o":6.68,"h":6.77,"l":6.58,"c":6.7,"v":227400},{"d":"2009-02-04","o":6.68,"h":6.87,"l":6.58,"c":6.62,"v":167900},{"d":"2009-02-05","o":6.56,"h":6.88,"l":6.56,"c":6.82,"v":310600},{"d":"2009-02-06","o":6.83,"h":7.51,"l":6.83,"c":7.27,"v":234300},{"d":"2009-02-09","o":7.33,"h":7.43,"l":7.23,"c":7.33,"v":156000},{"d":"2009-02-10","o":7.29,"h":7.32,"l":6.93,"c":6.96,"v":145500},{"d":"2009-02-11","o":6.97,"h":7.18,"l":6.9,"c":7.09,"v":153700},{"d":"2009-02-12","o":6.95,"h":7.29,"l":6.95,"c":7.22,"v":192900},{"d":"2009-02-13","o":7.23,"h":7.54,"l":7.18,"c":7.2,"v":151400},{"d":"2009-02-17","o":7,"h":7.12,"l":6.9,"c":6.97,"v":202300},{"d":"2009-02-18","o":7.05,"h":7.11,"l":6.85,"c":7.02,"v":128600},{"d":"2009-02-19","o":7.07,"h":7.26,"l":7.03,"c":7.21,"v":180800},{"d":"2009-02-20","o":7.11,"h":7.19,"l":6.77,"c":6.86,"v":218200},{"d":"2009-02-23","o":6.84,"h":6.92,"l":6.68,"c":6.71,"v":164400},{"d":"2009-02-24","o":6.77,"h":6.9,"l":6.67,"c":6.88,"v":219800},{"d":"2009-02-25","o":6.86,"h":6.91,"l":6.34,"c":6.42,"v":192800},{"d":"2009-02-26","o":6.44,"h":6.61,"l":6.29,"c":6.3,"v":158600},{"d":"2009-02-27","o":6.23,"h":7.53,"l":6.23,"c":6.51,"v":548800},{"d":"2009-03-02","o":6.46,"h":6.69,"l":5.95,"c":5.99,"v":495500},{"d":"2009-03-03","o":5.99,"h":6.12,"l":5.23,"c":5.4,"v":614500},{"d":"2009-03-04","o":5.39,"h":5.55,"l":5.21,"c":5.36,"v":334800},{"d":"2009-03-05","o":5.25,"h":5.37,"l":5.09,"c":5.16,"v":498300},{"d":"2009-03-06","o":5.21,"h":5.22,"l":4.84,"c":4.89,"v":225000},{"d":"2009-03-09","o":4.86,"h":4.91,"l":4.67,"c":4.71,"v":283500},{"d":"2009-03-10","o":4.79,"h":4.88,"l":4.67,"c":4.76,"v":330200},{"d":"2009-03-11","o":4.73,"h":4.78,"l":4.56,"c":4.67,"v":558100},{"d":"2009-03-12","o":4.62,"h":4.99,"l":4.59,"c":4.99,"v":147400},{"d":"2009-03-13","o":5.01,"h":5.26,"l":4.93,"c":5.19,"v":198700},{"d":"2009-03-16","o":5.25,"h":5.27,"l":4.99,"c":5.1,"v":188300},{"d":"2009-03-17","o":5.03,"h":5.44,"l":5.03,"c":5.43,"v":198600},{"d":"2009-03-18","o":5.39,"h":5.52,"l":5.28,"c":5.42,"v":146800},{"d":"2009-03-19","o":5.47,"h":5.47,"l":5.21,"c":5.31,"v":272900},{"d":"2009-03-20","o":5.36,"h":5.44,"l":5.13,"c":5.19,"v":380000},{"d":"2009-03-23","o":5.34,"h":5.72,"l":5.25,"c":5.67,"v":279500},{"d":"2009-03-24","o":5.58,"h":5.64,"l":4.98,"c":5.02,"v":244700},{"d":"2009-03-25","o":5.08,"h":5.23,"l":4.78,"c":5.03,"v":169600},{"d":"2009-03-26","o":5.08,"h":5.4,"l":5.04,"c":5.38,"v":340800},{"d":"2009-03-27","o":5.37,"h":5.51,"l":5.06,"c":5.07,"v":200200},{"d":"2009-03-30","o":5,"h":5.13,"l":4.95,"c":5.1,"v":202400},{"d":"2009-03-31","o":5.23,"h":5.32,"l":5.09,"c":5.1,"v":290900},{"d":"2009-04-01","o":5.03,"h":5.25,"l":4.94,"c":5.21,"v":192000},{"d":"2009-04-02","o":5.33,"h":6.14,"l":5.24,"c":5.96,"v":548800},{"d":"2009-04-03","o":5.95,"h":6.04,"l":5.83,"c":6.01,"v":199500},{"d":"2009-04-06","o":5.96,"h":6.13,"l":5.88,"c":6.11,"v":182100},{"d":"2009-04-07","o":6.02,"h":6.14,"l":5.9,"c":5.91,"v":209600},{"d":"2009-04-08","o":5.93,"h":6.15,"l":5.85,"c":6.15,"v":155800},{"d":"2009-04-09","o":6.3,"h":6.64,"l":6.18,"c":6.52,"v":220600},{"d":"2009-04-13","o":6.37,"h":6.47,"l":6.25,"c":6.43,"v":125900},{"d":"2009-04-14","o":6.33,"h":6.38,"l":6.04,"c":6.33,"v":272200},{"d":"2009-04-15","o":6.34,"h":6.67,"l":6.23,"c":6.59,"v":211000},{"d":"2009-04-16","o":6.67,"h":6.67,"l":6.22,"c":6.44,"v":258300},{"d":"2009-04-17","o":6.46,"h":6.53,"l":6.29,"c":6.43,"v":191900},{"d":"2009-04-20","o":6.28,"h":6.32,"l":6,"c":6.14,"v":161600},{"d":"2009-04-21","o":6.02,"h":6.58,"l":6.02,"c":6.47,"v":166600},{"d":"2009-04-22","o":6.37,"h":6.63,"l":6.34,"c":6.42,"v":285400},{"d":"2009-04-23","o":6.43,"h":6.43,"l":6.01,"c":6.21,"v":251200},{"d":"2009-04-24","o":6.24,"h":6.51,"l":6.22,"c":6.41,"v":239100},{"d":"2009-04-27","o":6.28,"h":6.33,"l":6.08,"c":6.2,"v":202600},{"d":"2009-04-28","o":6.13,"h":6.55,"l":6.13,"c":6.46,"v":303000},{"d":"2009-04-29","o":6.49,"h":7.06,"l":6.49,"c":6.94,"v":262200},{"d":"2009-04-30","o":7,"h":7.16,"l":6.86,"c":6.89,"v":185300},{"d":"2009-05-01","o":6.91,"h":7.34,"l":6.72,"c":7.14,"v":193700},{"d":"2009-05-04","o":7.1,"h":7.37,"l":7.07,"c":7.33,"v":207900},{"d":"2009-05-05","o":7.31,"h":7.53,"l":7.31,"c":7.44,"v":251700},{"d":"2009-05-06","o":7.53,"h":7.56,"l":7.38,"c":7.52,"v":241400},{"d":"2009-05-07","o":7.59,"h":7.84,"l":7.48,"c":7.54,"v":185600},{"d":"2009-05-08","o":6.61,"h":7.85,"l":6.61,"c":7.83,"v":398000},{"d":"2009-05-11","o":7.69,"h":8.07,"l":7.69,"c":7.79,"v":185100},{"d":"2009-05-12","o":7.86,"h":7.93,"l":7.68,"c":7.76,"v":153600},{"d":"2009-05-13","o":7.64,"h":7.79,"l":7.37,"c":7.53,"v":332200},{"d":"2009-05-14","o":7.54,"h":7.9,"l":7.36,"c":7.83,"v":217500},{"d":"2009-05-15","o":7.83,"h":7.84,"l":7.5,"c":7.55,"v":193900},{"d":"2009-05-18","o":7.62,"h":7.69,"l":7.49,"c":7.51,"v":219200},{"d":"2009-05-19","o":7.5,"h":7.62,"l":7.44,"c":7.51,"v":165000},{"d":"2009-05-20","o":7.54,"h":7.76,"l":7.53,"c":7.56,"v":139700},{"d":"2009-05-21","o":7.49,"h":7.49,"l":7.23,"c":7.37,"v":130200},{"d":"2009-05-22","o":7.39,"h":7.48,"l":7.16,"c":7.17,"v":148600},{"d":"2009-05-26","o":7.1,"h":7.6,"l":7.02,"c":7.48,"v":324800},{"d":"2009-05-27","o":7.46,"h":7.53,"l":7.21,"c":7.23,"v":130500},{"d":"2009-05-28","o":7.25,"h":7.36,"l":7.02,"c":7.23,"v":117400},{"d":"2009-05-29","o":7.21,"h":7.28,"l":7.03,"c":7.2,"v":177500},{"d":"2009-06-01","o":7.33,"h":7.34,"l":7.05,"c":7.19,"v":284400},{"d":"2009-06-02","o":7.18,"h":7.53,"l":7.07,"c":7.32,"v":456600},{"d":"2009-06-03","o":7.29,"h":7.4,"l":7.2,"c":7.4,"v":176600},{"d":"2009-06-04","o":7.45,"h":7.77,"l":7.38,"c":7.6,"v":182500},{"d":"2009-06-05","o":7.64,"h":7.87,"l":7.57,"c":7.78,"v":161200},{"d":"2009-06-08","o":7.78,"h":7.78,"l":7.55,"c":7.61,"v":162800},{"d":"2009-06-09","o":7.62,"h":7.76,"l":7.55,"c":7.56,"v":115700},{"d":"2009-06-10","o":7.62,"h":7.62,"l":7.29,"c":7.38,"v":140800},{"d":"2009-06-11","o":7.42,"h":7.68,"l":7.41,"c":7.47,"v":113600},{"d":"2009-06-12","o":7.44,"h":7.46,"l":7.14,"c":7.36,"v":191000},{"d":"2009-06-15","o":7.35,"h":7.35,"l":6.86,"c":7,"v":202700},{"d":"2009-06-16","o":7.04,"h":7.17,"l":6.86,"c":6.86,"v":106100},{"d":"2009-06-17","o":6.84,"h":7.01,"l":6.75,"c":6.99,"v":79200},{"d":"2009-06-18","o":6.95,"h":7.15,"l":6.93,"c":7.05,"v":195300},{"d":"2009-06-19","o":7.16,"h":7.16,"l":6.6,"c":6.65,"v":246100},{"d":"2009-06-22","o":6.55,"h":6.59,"l":5.97,"c":5.97,"v":313500},{"d":"2009-06-23","o":6.03,"h":6.23,"l":5.93,"c":6.17,"v":205600},{"d":"2009-06-24","o":6.24,"h":6.28,"l":6,"c":6.09,"v":279200},{"d":"2009-06-25","o":6.05,"h":6.38,"l":6.01,"c":6.36,"v":225600},{"d":"2009-06-26","o":6.35,"h":6.41,"l":6.06,"c":6.41,"v":666400},{"d":"2009-06-29","o":6.37,"h":6.52,"l":6.21,"c":6.39,"v":232000},{"d":"2009-06-30","o":6.37,"h":6.48,"l":6.3,"c":6.38,"v":183100},{"d":"2009-07-01","o":6.43,"h":6.78,"l":6.4,"c":6.73,"v":226300},{"d":"2009-07-02","o":6.61,"h":6.64,"l":6.15,"c":6.15,"v":154100},{"d":"2009-07-06","o":6.15,"h":6.27,"l":6.08,"c":6.19,"v":152100},{"d":"2009-07-07","o":6.17,"h":6.18,"l":6.01,"c":6.08,"v":151000},{"d":"2009-07-08","o":6.06,"h":6.16,"l":6.02,"c":6.08,"v":157700},{"d":"2009-07-09","o":6.11,"h":6.18,"l":5.94,"c":6.1,"v":180400},{"d":"2009-07-10","o":6.05,"h":6.19,"l":6.05,"c":6.13,"v":165100},{"d":"2009-07-13","o":6.17,"h":6.26,"l":5.97,"c":6.25,"v":198300},{"d":"2009-07-14","o":6.26,"h":6.29,"l":6.15,"c":6.26,"v":71200},{"d":"2009-07-15","o":6.35,"h":6.68,"l":6.33,"c":6.67,"v":182800},{"d":"2009-07-16","o":6.62,"h":6.72,"l":6.52,"c":6.68,"v":78600},{"d":"2009-07-17","o":6.71,"h":6.71,"l":6.43,"c":6.57,"v":118900},{"d":"2009-07-20","o":6.61,"h":6.92,"l":6.52,"c":6.91,"v":171600},{"d":"2009-07-21","o":6.95,"h":6.98,"l":6.65,"c":6.73,"v":123800},{"d":"2009-07-22","o":6.61,"h":6.71,"l":6.31,"c":6.59,"v":160900},{"d":"2009-07-23","o":6.67,"h":6.91,"l":6.48,"c":6.85,"v":166400},{"d":"2009-07-24","o":6.78,"h":6.95,"l":6.71,"c":6.93,"v":134900},{"d":"2009-07-27","o":6.94,"h":7.2,"l":6.8,"c":6.98,"v":355500},{"d":"2009-07-28","o":6.95,"h":7.38,"l":6.88,"c":7.19,"v":375900},{"d":"2009-07-29","o":7.14,"h":7.44,"l":7.11,"c":7.29,"v":376200},{"d":"2009-07-30","o":7.4,"h":7.6,"l":7.28,"c":7.58,"v":141300},{"d":"2009-07-31","o":7.53,"h":7.6,"l":7.27,"c":7.28,"v":135100},{"d":"2009-08-03","o":7.3,"h":7.37,"l":7.13,"c":7.31,"v":223600},{"d":"2009-08-04","o":7.24,"h":7.49,"l":7.24,"c":7.38,"v":138500},{"d":"2009-08-05","o":7.41,"h":7.41,"l":7.05,"c":7.18,"v":117000},{"d":"2009-08-06","o":7.03,"h":7.23,"l":6.89,"c":7.01,"v":336600},{"d":"2009-08-07","o":7.35,"h":8.62,"l":7.35,"c":8.54,"v":593900},{"d":"2009-08-10","o":8.43,"h":8.96,"l":8.3,"c":8.54,"v":342700},{"d":"2009-08-11","o":8.47,"h":9.12,"l":8.36,"c":8.96,"v":1142600},{"d":"2009-08-12","o":8.99,"h":9.34,"l":8.91,"c":9.14,"v":188500},{"d":"2009-08-13","o":9.16,"h":9.16,"l":8.84,"c":8.85,"v":154200},{"d":"2009-08-14","o":8.86,"h":9.33,"l":8.35,"c":8.46,"v":188700},{"d":"2009-08-17","o":8.36,"h":8.36,"l":8.13,"c":8.23,"v":142100},{"d":"2009-08-18","o":8.29,"h":8.55,"l":8.29,"c":8.46,"v":104100},{"d":"2009-08-19","o":8.41,"h":9.29,"l":8.36,"c":9.02,"v":463100},{"d":"2009-08-20","o":9.03,"h":9.45,"l":9.03,"c":9.11,"v":237400},{"d":"2009-08-21","o":9.18,"h":9.46,"l":9.03,"c":9.35,"v":272800},{"d":"2009-08-24","o":9.4,"h":9.59,"l":9.32,"c":9.34,"v":226700},{"d":"2009-08-25","o":9.41,"h":9.57,"l":9.32,"c":9.36,"v":215900},{"d":"2009-08-26","o":9.32,"h":9.62,"l":9.22,"c":9.47,"v":186500},{"d":"2009-08-27","o":9.73,"h":10.39,"l":9.4,"c":10.26,"v":504400},{"d":"2009-08-28","o":10.36,"h":10.5,"l":9.78,"c":9.87,"v":378500},{"d":"2009-08-31","o":9.82,"h":9.97,"l":9.8,"c":9.87,"v":276700},{"d":"2009-09-01","o":9.8,"h":10.16,"l":9.52,"c":9.56,"v":499800},{"d":"2009-09-02","o":9.56,"h":9.64,"l":9.31,"c":9.45,"v":236000},{"d":"2009-09-03","o":9.48,"h":9.48,"l":9.08,"c":9.36,"v":263100},{"d":"2009-09-04","o":9.37,"h":9.56,"l":9.28,"c":9.49,"v":173000},{"d":"2009-09-08","o":9.61,"h":9.69,"l":9.26,"c":9.48,"v":174900},{"d":"2009-09-09","o":9.5,"h":9.53,"l":9.33,"c":9.48,"v":198400},{"d":"2009-09-10","o":9.44,"h":9.9,"l":9.43,"c":9.66,"v":321600},{"d":"2009-09-11","o":9.7,"h":10.01,"l":9.61,"c":9.84,"v":382600},{"d":"2009-09-14","o":9.8,"h":10.05,"l":9.77,"c":9.91,"v":118300},{"d":"2009-09-15","o":9.86,"h":10,"l":9.69,"c":9.91,"v":168300},{"d":"2009-09-16","o":9.96,"h":10.33,"l":9.89,"c":10.26,"v":152900},{"d":"2009-09-17","o":10.22,"h":10.38,"l":10.12,"c":10.36,"v":164500},{"d":"2009-09-18","o":10.18,"h":10.61,"l":10.17,"c":10.48,"v":348500},{"d":"2009-09-21","o":10.43,"h":10.57,"l":10.29,"c":10.35,"v":195100},{"d":"2009-09-22","o":10.45,"h":10.55,"l":10.33,"c":10.37,"v":257900},{"d":"2009-09-23","o":10.4,"h":10.46,"l":10.02,"c":10.04,"v":239300},{"d":"2009-09-24","o":9.95,"h":10.14,"l":9.66,"c":9.79,"v":210000},{"d":"2009-09-25","o":9.8,"h":10.04,"l":9.74,"c":9.74,"v":196700},{"d":"2009-09-28","o":9.8,"h":9.96,"l":9.7,"c":9.9,"v":205700},{"d":"2009-09-29","o":9.88,"h":9.99,"l":9.65,"c":9.73,"v":197900},{"d":"2009-09-30","o":9.76,"h":9.82,"l":9.3,"c":9.51,"v":191200},{"d":"2009-10-01","o":9.49,"h":9.49,"l":9.15,"c":9.18,"v":96600},{"d":"2009-10-02","o":9.84,"h":9.89,"l":9.48,"c":9.6,"v":366300},{"d":"2009-10-05","o":9.81,"h":9.88,"l":9.6,"c":9.75,"v":178100},{"d":"2009-10-06","o":9.85,"h":10.28,"l":9.85,"c":10.14,"v":248200},{"d":"2009-10-07","o":10.14,"h":10.63,"l":10,"c":10.45,"v":205500},{"d":"2009-10-08","o":10.54,"h":11,"l":10.4,"c":10.67,"v":252600},{"d":"2009-10-09","o":10.7,"h":10.78,"l":10.61,"c":10.69,"v":156600},{"d":"2009-10-12","o":10.74,"h":10.76,"l":10.39,"c":10.45,"v":117700},{"d":"2009-10-13","o":10.42,"h":10.79,"l":10.16,"c":10.47,"v":278100},{"d":"2009-10-14","o":10.64,"h":10.85,"l":10.64,"c":10.75,"v":307500},{"d":"2009-10-15","o":10.66,"h":10.83,"l":10.41,"c":10.45,"v":283700},{"d":"2009-10-16","o":10.4,"h":10.4,"l":10,"c":10.23,"v":224600},{"d":"2009-10-19","o":10.24,"h":10.8,"l":10.24,"c":10.46,"v":157800},{"d":"2009-10-20","o":10.45,"h":10.53,"l":10.18,"c":10.2,"v":197100},{"d":"2009-10-21","o":10.2,"h":10.45,"l":9.85,"c":9.88,"v":285400},{"d":"2009-10-22","o":9.85,"h":10.14,"l":9.58,"c":10.09,"v":230100},{"d":"2009-10-23","o":10.09,"h":10.11,"l":9.73,"c":9.73,"v":226900},{"d":"2009-10-26","o":9.78,"h":9.94,"l":9.42,"c":9.48,"v":148500},{"d":"2009-10-27","o":9.47,"h":9.59,"l":9.13,"c":9.21,"v":313900},{"d":"2009-10-28","o":9.15,"h":9.34,"l":8.57,"c":8.67,"v":397000},{"d":"2009-10-29","o":8.76,"h":9.17,"l":8.65,"c":9.14,"v":319400},{"d":"2009-10-30","o":8.28,"h":8.58,"l":8.05,"c":8.32,"v":668100},{"d":"2009-11-02","o":8.4,"h":8.51,"l":8.19,"c":8.3,"v":397800},{"d":"2009-11-03","o":8.27,"h":8.42,"l":8.1,"c":8.35,"v":191600},{"d":"2009-11-04","o":8.48,"h":8.48,"l":8.07,"c":8.09,"v":235400},{"d":"2009-11-05","o":8.18,"h":8.73,"l":8.15,"c":8.65,"v":261400},{"d":"2009-11-06","o":8.6,"h":8.6,"l":8.31,"c":8.5,"v":306700},{"d":"2009-11-09","o":8.59,"h":8.66,"l":8.49,"c":8.5,"v":150400},{"d":"2009-11-10","o":8.44,"h":8.73,"l":8.42,"c":8.56,"v":332900},{"d":"2009-11-11","o":8.67,"h":8.7,"l":8.34,"c":8.5,"v":173600},{"d":"2009-11-12","o":8.5,"h":8.54,"l":8.25,"c":8.31,"v":171700},{"d":"2009-11-13","o":8.34,"h":8.43,"l":8.12,"c":8.36,"v":139300},{"d":"2009-11-16","o":8.38,"h":8.55,"l":8.31,"c":8.53,"v":335100},{"d":"2009-11-17","o":8.5,"h":8.55,"l":8.4,"c":8.49,"v":193100},{"d":"2009-11-18","o":8.49,"h":8.54,"l":8.3,"c":8.5,"v":169600},{"d":"2009-11-19","o":8.42,"h":8.43,"l":8.23,"c":8.34,"v":260200},{"d":"2009-11-20","o":8.11,"h":8.47,"l":8.11,"c":8.36,"v":178100},{"d":"2009-11-23","o":8.5,"h":8.74,"l":8.5,"c":8.64,"v":276000},{"d":"2009-11-24","o":8.62,"h":8.63,"l":8.39,"c":8.57,"v":203800},{"d":"2009-11-25","o":8.58,"h":8.58,"l":8.42,"c":8.43,"v":109000},{"d":"2009-11-27","o":8.14,"h":8.43,"l":8.1,"c":8.25,"v":93000},{"d":"2009-11-30","o":8.21,"h":8.21,"l":7.8,"c":7.99,"v":310300},{"d":"2009-12-01","o":8.07,"h":8.43,"l":7.99,"c":8.3,"v":217200},{"d":"2009-12-02","o":8.29,"h":8.48,"l":8.22,"c":8.33,"v":224300},{"d":"2009-12-03","o":8.38,"h":8.49,"l":8.14,"c":8.18,"v":198600},{"d":"2009-12-04","o":8.33,"h":8.47,"l":8.2,"c":8.33,"v":290000},{"d":"2009-12-07","o":8.29,"h":8.46,"l":8.28,"c":8.45,"v":137100},{"d":"2009-12-08","o":8.42,"h":8.45,"l":8.26,"c":8.33,"v":135600},{"d":"2009-12-09","o":8.23,"h":8.34,"l":8.19,"c":8.29,"v":110500},{"d":"2009-12-10","o":8.29,"h":8.3,"l":8.17,"c":8.2,"v":234900},{"d":"2009-12-11","o":8.24,"h":8.46,"l":8.24,"c":8.41,"v":112200},{"d":"2009-12-14","o":8.48,"h":9.09,"l":8.37,"c":9.05,"v":319400},{"d":"2009-12-15","o":9.12,"h":9.12,"l":8.71,"c":8.72,"v":218700},{"d":"2009-12-16","o":8.76,"h":8.85,"l":8.7,"c":8.76,"v":145100},{"d":"2009-12-17","o":8.69,"h":8.88,"l":8.63,"c":8.85,"v":202100},{"d":"2009-12-18","o":8.98,"h":9.4,"l":8.78,"c":9.34,"v":729000},{"d":"2009-12-21","o":9.34,"h":9.46,"l":9.24,"c":9.29,"v":221000},{"d":"2009-12-22","o":9.29,"h":9.4,"l":9.25,"c":9.35,"v":206500},{"d":"2009-12-23","o":9.4,"h":9.42,"l":9.24,"c":9.28,"v":181000},{"d":"2009-12-24","o":9.3,"h":9.32,"l":9.27,"c":9.3,"v":28000},{"d":"2009-12-28","o":9.29,"h":9.54,"l":9.29,"c":9.43,"v":145700},{"d":"2009-12-29","o":9.42,"h":9.49,"l":9.28,"c":9.38,"v":130800},{"d":"2009-12-30","o":9.37,"h":9.41,"l":9.21,"c":9.32,"v":106300},{"d":"2009-12-31","o":9.34,"h":9.34,"l":9.04,"c":9.06,"v":154500},{"d":"2010-01-04","o":9.19,"h":9.47,"l":9.18,"c":9.43,"v":161400},{"d":"2010-01-05","o":9.39,"h":9.39,"l":9.14,"c":9.3,"v":153100},{"d":"2010-01-06","o":9.3,"h":9.36,"l":9.18,"c":9.26,"v":174400},{"d":"2010-01-07","o":9.28,"h":9.41,"l":9.15,"c":9.37,"v":638200},{"d":"2010-01-08","o":9.37,"h":9.62,"l":9.34,"c":9.59,"v":434000},{"d":"2010-01-11","o":9.68,"h":10,"l":9.62,"c":9.84,"v":289100},{"d":"2010-01-12","o":9.74,"h":9.79,"l":9.44,"c":9.47,"v":156900},{"d":"2010-01-13","o":9.48,"h":9.74,"l":9.46,"c":9.7,"v":139900},{"d":"2010-01-14","o":9.7,"h":9.81,"l":9.57,"c":9.75,"v":87600},{"d":"2010-01-15","o":9.8,"h":9.8,"l":9.35,"c":9.5,"v":172100},{"d":"2010-01-19","o":9.54,"h":9.64,"l":9.53,"c":9.61,"v":144400},{"d":"2010-01-20","o":9.56,"h":9.56,"l":9.13,"c":9.36,"v":173500},{"d":"2010-01-21","o":9.39,"h":9.49,"l":9.1,"c":9.15,"v":237200},{"d":"2010-01-22","o":9.12,"h":9.48,"l":8.99,"c":9.07,"v":187500},{"d":"2010-01-25","o":9.19,"h":9.29,"l":9.05,"c":9.17,"v":205900},{"d":"2010-01-26","o":9.1,"h":9.14,"l":8.92,"c":9.07,"v":117400},{"d":"2010-01-27","o":9.01,"h":9.09,"l":8.9,"c":9.02,"v":140500},{"d":"2010-01-28","o":9.04,"h":9.06,"l":8.55,"c":8.78,"v":288300},{"d":"2010-01-29","o":8.83,"h":8.98,"l":8.69,"c":8.7,"v":178300},{"d":"2010-02-01","o":8.74,"h":8.95,"l":8.6,"c":8.83,"v":219300},{"d":"2010-02-02","o":8.82,"h":8.93,"l":8.6,"c":8.86,"v":282500},{"d":"2010-02-03","o":8.8,"h":8.92,"l":8.69,"c":8.69,"v":179400},{"d":"2010-02-04","o":8.63,"h":8.66,"l":8.31,"c":8.38,"v":163200},{"d":"2010-02-05","o":8.37,"h":8.51,"l":8.28,"c":8.5,"v":250800},{"d":"2010-02-08","o":8.4,"h":8.58,"l":8.27,"c":8.31,"v":168200},{"d":"2010-02-09","o":8.43,"h":8.58,"l":8.33,"c":8.52,"v":152400},{"d":"2010-02-10","o":8.51,"h":8.66,"l":8.37,"c":8.58,"v":98200},{"d":"2010-02-11","o":8.59,"h":8.81,"l":8.35,"c":8.8,"v":114800},{"d":"2010-02-12","o":8.75,"h":8.95,"l":8.65,"c":8.95,"v":176200},{"d":"2010-02-16","o":9.05,"h":9.14,"l":8.89,"c":9.13,"v":77200},{"d":"2010-02-17","o":9.19,"h":9.33,"l":9.11,"c":9.19,"v":153000},{"d":"2010-02-18","o":9.21,"h":9.5,"l":9.21,"c":9.5,"v":227800},{"d":"2010-02-19","o":9.49,"h":9.76,"l":9.38,"c":9.7,"v":360600},{"d":"2010-02-22","o":9.74,"h":9.74,"l":9.61,"c":9.67,"v":98100},{"d":"2010-02-23","o":9.66,"h":9.66,"l":9.25,"c":9.51,"v":354100},{"d":"2010-02-24","o":9.51,"h":9.72,"l":9.5,"c":9.62,"v":154300},{"d":"2010-02-25","o":9.47,"h":9.6,"l":9.13,"c":9.24,"v":143500},{"d":"2010-02-26","o":9.22,"h":9.43,"l":9.13,"c":9.22,"v":122500},{"d":"2010-03-01","o":9.24,"h":9.54,"l":9.23,"c":9.41,"v":225300},{"d":"2010-03-02","o":9.4,"h":9.4,"l":8.99,"c":9.09,"v":363700},{"d":"2010-03-03","o":9.13,"h":9.26,"l":8.9,"c":9.08,"v":245700},{"d":"2010-03-04","o":9.13,"h":9.16,"l":9.02,"c":9.09,"v":124900},{"d":"2010-03-05","o":8,"h":9.4,"l":6,"c":8.91,"v":737300},{"d":"2010-03-08","o":8.88,"h":8.88,"l":8.24,"c":8.29,"v":512600},{"d":"2010-03-09","o":8.25,"h":8.33,"l":8.12,"c":8.25,"v":385100},{"d":"2010-03-10","o":8.27,"h":8.49,"l":8.27,"c":8.47,"v":189100},{"d":"2010-03-11","o":8.39,"h":8.53,"l":8.33,"c":8.52,"v":166900},{"d":"2010-03-12","o":8.53,"h":8.7,"l":8.41,"c":8.68,"v":203000},{"d":"2010-03-15","o":8.68,"h":8.92,"l":8.53,"c":8.88,"v":276500},{"d":"2010-03-16","o":8.88,"h":8.89,"l":8.69,"c":8.79,"v":130100},{"d":"2010-03-17","o":8.8,"h":9,"l":8.71,"c":8.99,"v":157300},{"d":"2010-03-18","o":8.99,"h":9.28,"l":8.99,"c":9.22,"v":166900},{"d":"2010-03-19","o":9.27,"h":9.29,"l":8.95,"c":9.27,"v":369700},{"d":"2010-03-22","o":9.24,"h":9.71,"l":9.14,"c":9.61,"v":229600},{"d":"2010-03-23","o":9.57,"h":9.61,"l":9.36,"c":9.57,"v":185000},{"d":"2010-03-24","o":9.54,"h":9.54,"l":9.07,"c":9.09,"v":168200},{"d":"2010-03-25","o":9.11,"h":9.4,"l":8.89,"c":9.19,"v":191500},{"d":"2010-03-26","o":9.2,"h":9.26,"l":8.96,"c":8.97,"v":234200},{"d":"2010-03-29","o":8.97,"h":9.15,"l":8.82,"c":9.06,"v":224700},{"d":"2010-03-30","o":9.06,"h":9.46,"l":8.98,"c":9.37,"v":235900},{"d":"2010-03-31","o":9.36,"h":9.37,"l":8.78,"c":8.8,"v":372700},{"d":"2010-04-01","o":8.87,"h":8.96,"l":8.54,"c":8.81,"v":297700},{"d":"2010-04-05","o":8.82,"h":9.23,"l":8.77,"c":9.22,"v":182000},{"d":"2010-04-06","o":9.13,"h":9.24,"l":9.08,"c":9.11,"v":264900},{"d":"2010-04-07","o":9.09,"h":9.14,"l":8.98,"c":9.01,"v":272800},{"d":"2010-04-08","o":9,"h":9.01,"l":8.75,"c":8.9,"v":153900},{"d":"2010-04-09","o":8.85,"h":8.95,"l":8.81,"c":8.83,"v":170100},{"d":"2010-04-12","o":8.83,"h":8.9,"l":8.76,"c":8.81,"v":196000},{"d":"2010-04-13","o":8.76,"h":8.8,"l":8.65,"c":8.75,"v":172400},{"d":"2010-04-14","o":8.8,"h":9.27,"l":8.76,"c":9.22,"v":168700},{"d":"2010-04-15","o":9.24,"h":9.66,"l":9.24,"c":9.52,"v":320700},{"d":"2010-04-16","o":9.51,"h":9.63,"l":9.45,"c":9.48,"v":226600},{"d":"2010-04-19","o":9.54,"h":9.54,"l":9.01,"c":9.27,"v":253800},{"d":"2010-04-20","o":9.34,"h":9.71,"l":9.32,"c":9.69,"v":141600},{"d":"2010-04-21","o":9.69,"h":9.9,"l":9.54,"c":9.62,"v":154000},{"d":"2010-04-22","o":9.54,"h":9.54,"l":9.09,"c":9.12,"v":337300},{"d":"2010-04-23","o":9.15,"h":9.52,"l":9.07,"c":9.49,"v":285300},{"d":"2010-04-26","o":9.49,"h":9.78,"l":9.49,"c":9.56,"v":139800},{"d":"2010-04-27","o":9.53,"h":9.65,"l":9.36,"c":9.38,"v":166300},{"d":"2010-04-28","o":9.52,"h":9.57,"l":9.2,"c":9.4,"v":167400},{"d":"2010-04-29","o":9.48,"h":10,"l":9.31,"c":9.97,"v":174300},{"d":"2010-04-30","o":9.97,"h":9.98,"l":9.13,"c":9.14,"v":238600},{"d":"2010-05-03","o":9.17,"h":9.44,"l":8.86,"c":9.43,"v":271300},{"d":"2010-05-04","o":9.36,"h":9.4,"l":9.06,"c":9.19,"v":251800},{"d":"2010-05-05","o":9.1,"h":9.21,"l":8.89,"c":9.07,"v":168100},{"d":"2010-05-06","o":9.01,"h":9.28,"l":8.51,"c":8.52,"v":404200},{"d":"2010-05-07","o":8.51,"h":9.14,"l":8.08,"c":8.09,"v":462800},{"d":"2010-05-10","o":8.74,"h":9.2,"l":8.5,"c":9.14,"v":394800},{"d":"2010-05-11","o":9.05,"h":9.14,"l":8.81,"c":8.93,"v":220600},{"d":"2010-05-12","o":8.99,"h":9.23,"l":8.85,"c":9.09,"v":370900},{"d":"2010-05-13","o":9.05,"h":9.18,"l":8.96,"c":9.08,"v":263100},{"d":"2010-05-14","o":9.04,"h":9.21,"l":8.72,"c":8.87,"v":201300},{"d":"2010-05-17","o":8.92,"h":9.16,"l":8.66,"c":9.13,"v":346000},{"d":"2010-05-18","o":9.3,"h":9.33,"l":8.72,"c":8.94,"v":278300},{"d":"2010-05-19","o":8.85,"h":9.01,"l":8.7,"c":8.92,"v":200200},{"d":"2010-05-20","o":8.65,"h":8.73,"l":8.15,"c":8.19,"v":236000},{"d":"2010-05-21","o":8,"h":8.25,"l":7.92,"c":8.06,"v":391300},{"d":"2010-05-24","o":8.05,"h":8.44,"l":7.95,"c":8.2,"v":236200},{"d":"2010-05-25","o":7.88,"h":8.13,"l":7.79,"c":8.07,"v":203200},{"d":"2010-05-26","o":8.13,"h":8.31,"l":8.01,"c":8.06,"v":185100},{"d":"2010-05-27","o":8.3,"h":8.5,"l":8.17,"c":8.49,"v":128300},{"d":"2010-05-28","o":8.48,"h":8.71,"l":8.25,"c":8.32,"v":168800},{"d":"2010-06-01","o":8.28,"h":8.62,"l":8.16,"c":8.16,"v":265100},{"d":"2010-06-02","o":8.15,"h":8.69,"l":8.1,"c":8.66,"v":264800},{"d":"2010-06-03","o":8.57,"h":8.81,"l":8.5,"c":8.76,"v":185800},{"d":"2010-06-04","o":8.47,"h":8.67,"l":8.08,"c":8.12,"v":199800},{"d":"2010-06-07","o":8.15,"h":8.27,"l":7.7,"c":7.73,"v":301000},{"d":"2010-06-08","o":7.76,"h":7.8,"l":7.32,"c":7.36,"v":461600},{"d":"2010-06-09","o":7.5,"h":7.83,"l":7.33,"c":7.57,"v":228800},{"d":"2010-06-10","o":7.79,"h":7.94,"l":7.58,"c":7.89,"v":199600},{"d":"2010-06-11","o":7.78,"h":7.95,"l":7.68,"c":7.92,"v":183300},{"d":"2010-06-14","o":8.05,"h":8.08,"l":7.9,"c":7.94,"v":195400},{"d":"2010-06-15","o":8.03,"h":8.07,"l":7.84,"c":7.99,"v":291800},{"d":"2010-06-16","o":7.9,"h":7.98,"l":7.78,"c":7.84,"v":149400},{"d":"2010-06-17","o":7.92,"h":7.95,"l":7.6,"c":7.69,"v":316900},{"d":"2010-06-18","o":7.75,"h":7.78,"l":7.63,"c":7.68,"v":192100},{"d":"2010-06-21","o":7.85,"h":7.98,"l":7.74,"c":7.87,"v":197400},{"d":"2010-06-22","o":7.89,"h":8.09,"l":7.67,"c":7.7,"v":165500},{"d":"2010-06-23","o":7.7,"h":7.89,"l":7.57,"c":7.75,"v":169500},{"d":"2010-06-24","o":7.65,"h":7.88,"l":7.53,"c":7.67,"v":220000},{"d":"2010-06-25","o":7.75,"h":8.35,"l":7.64,"c":8.14,"v":1126000},{"d":"2010-06-28","o":8.13,"h":8.24,"l":7.94,"c":7.97,"v":268400},{"d":"2010-06-29","o":7.8,"h":7.83,"l":7.62,"c":7.76,"v":327700},{"d":"2010-06-30","o":7.77,"h":7.88,"l":7.43,"c":7.48,"v":478900},{"d":"2010-07-01","o":7.55,"h":7.55,"l":7.05,"c":7.11,"v":342300},{"d":"2010-07-02","o":7.2,"h":7.2,"l":6.86,"c":6.95,"v":232000},{"d":"2010-07-06","o":7.11,"h":7.18,"l":6.68,"c":6.71,"v":366600},{"d":"2010-07-07","o":6.8,"h":7.09,"l":6.7,"c":7.08,"v":312200},{"d":"2010-07-08","o":7.2,"h":7.31,"l":7.09,"c":7.3,"v":140500},{"d":"2010-07-09","o":7.31,"h":7.32,"l":7.16,"c":7.32,"v":185500},{"d":"2010-07-12","o":7.32,"h":7.34,"l":7.03,"c":7.03,"v":98800},{"d":"2010-07-13","o":7.19,"h":7.43,"l":7.13,"c":7.41,"v":126600},{"d":"2010-07-14","o":7.34,"h":7.45,"l":7.17,"c":7.22,"v":106400},{"d":"2010-07-15","o":7.25,"h":7.25,"l":6.99,"c":7.2,"v":105000},{"d":"2010-07-16","o":7.16,"h":7.21,"l":6.82,"c":6.83,"v":220500},{"d":"2010-07-19","o":6.84,"h":6.89,"l":6.52,"c":6.72,"v":219000},{"d":"2010-07-20","o":6.61,"h":6.63,"l":6.35,"c":6.54,"v":304600},{"d":"2010-07-21","o":6.59,"h":6.67,"l":6.42,"c":6.48,"v":240300},{"d":"2010-07-22","o":6.58,"h":6.84,"l":6.57,"c":6.84,"v":375800},{"d":"2010-07-23","o":6.78,"h":7.09,"l":6.75,"c":7.07,"v":155600},{"d":"2010-07-26","o":7.12,"h":7.17,"l":6.95,"c":7.12,"v":225300},{"d":"2010-07-27","o":7.22,"h":7.3,"l":6.96,"c":7,"v":258200},{"d":"2010-07-28","o":7,"h":7.06,"l":6.68,"c":6.74,"v":194400},{"d":"2010-07-29","o":7.23,"h":7.23,"l":6.36,"c":6.49,"v":454200},{"d":"2010-07-30","o":6.35,"h":6.41,"l":6.01,"c":6.02,"v":368300},{"d":"2010-08-02","o":6.18,"h":6.27,"l":5.91,"c":6.01,"v":467300},{"d":"2010-08-03","o":5.95,"h":5.98,"l":5.63,"c":5.89,"v":610400},{"d":"2010-08-04","o":5.87,"h":6.01,"l":5.8,"c":5.85,"v":248600},{"d":"2010-08-05","o":5.85,"h":5.87,"l":5.74,"c":5.78,"v":284300},{"d":"2010-08-06","o":5.74,"h":5.76,"l":5.51,"c":5.63,"v":280600},{"d":"2010-08-09","o":5.71,"h":5.88,"l":5.64,"c":5.8,"v":375000},{"d":"2010-08-10","o":5.78,"h":5.97,"l":5.6,"c":5.74,"v":313600},{"d":"2010-08-11","o":5.63,"h":5.66,"l":5.31,"c":5.34,"v":378800},{"d":"2010-08-12","o":5.26,"h":5.51,"l":5.06,"c":5.15,"v":426600},{"d":"2010-08-13","o":5.14,"h":5.15,"l":4.89,"c":4.91,"v":534600},{"d":"2010-08-16","o":4.89,"h":4.92,"l":4.64,"c":4.69,"v":413000},{"d":"2010-08-17","o":4.79,"h":4.94,"l":4.76,"c":4.92,"v":431100},{"d":"2010-08-18","o":4.93,"h":5.05,"l":4.81,"c":4.9,"v":412500},{"d":"2010-08-19","o":4.89,"h":4.93,"l":4.57,"c":4.58,"v":421600},{"d":"2010-08-20","o":4.55,"h":4.57,"l":4.3,"c":4.44,"v":566400},{"d":"2010-08-23","o":4.47,"h":4.52,"l":4.31,"c":4.4,"v":533100},{"d":"2010-08-24","o":4.32,"h":4.34,"l":4.14,"c":4.19,"v":406500},{"d":"2010-08-25","o":4.17,"h":4.36,"l":4.14,"c":4.34,"v":423800},{"d":"2010-08-26","o":4.38,"h":4.65,"l":4.35,"c":4.55,"v":434200},{"d":"2010-08-27","o":4.67,"h":4.9,"l":4.6,"c":4.86,"v":845600},{"d":"2010-08-30","o":4.96,"h":4.98,"l":4.62,"c":4.62,"v":446200},{"d":"2010-08-31","o":4.63,"h":4.66,"l":4.43,"c":4.43,"v":464100},{"d":"2010-09-01","o":4.64,"h":4.71,"l":4.52,"c":4.65,"v":363900},{"d":"2010-09-02","o":4.71,"h":4.71,"l":4.56,"c":4.6,"v":344000},{"d":"2010-09-03","o":4.73,"h":4.87,"l":4.58,"c":4.84,"v":478700},{"d":"2010-09-07","o":4.96,"h":5.03,"l":4.61,"c":4.64,"v":280000},{"d":"2010-09-08","o":4.65,"h":4.77,"l":4.62,"c":4.68,"v":101000},{"d":"2010-09-09","o":4.79,"h":4.79,"l":4.6,"c":4.68,"v":144700},{"d":"2010-09-10","o":4.69,"h":4.83,"l":4.65,"c":4.78,"v":110300},{"d":"2010-09-13","o":4.86,"h":5,"l":4.82,"c":4.99,"v":186500},{"d":"2010-09-14","o":4.98,"h":5,"l":4.8,"c":4.85,"v":197700},{"d":"2010-09-15","o":4.83,"h":5.09,"l":4.83,"c":5.06,"v":410100},{"d":"2010-09-16","o":5.06,"h":5.32,"l":5,"c":5.16,"v":529900},{"d":"2010-09-17","o":5.25,"h":5.4,"l":5.09,"c":5.17,"v":251900},{"d":"2010-09-20","o":5.2,"h":5.48,"l":5.16,"c":5.46,"v":243400},{"d":"2010-09-21","o":5.47,"h":5.5,"l":5.16,"c":5.18,"v":248500},{"d":"2010-09-22","o":5.15,"h":5.2,"l":5,"c":5.2,"v":244600},{"d":"2010-09-23","o":5.16,"h":5.19,"l":4.9,"c":4.93,"v":456400},{"d":"2010-09-24","o":5.01,"h":5.17,"l":4.96,"c":5.11,"v":287300},{"d":"2010-09-27","o":5.1,"h":5.19,"l":5.05,"c":5.06,"v":247000},{"d":"2010-09-28","o":5.08,"h":5.11,"l":4.88,"c":5.11,"v":486200},{"d":"2010-09-29","o":5.11,"h":5.12,"l":4.95,"c":5.05,"v":423200},{"d":"2010-09-30","o":5.11,"h":5.17,"l":5.01,"c":5.14,"v":152500},{"d":"2010-10-01","o":5.21,"h":5.26,"l":5.1,"c":5.14,"v":190000},{"d":"2010-10-04","o":5.14,"h":5.15,"l":4.95,"c":5.06,"v":303400},{"d":"2010-10-05","o":5.12,"h":5.32,"l":5.05,"c":5.31,"v":250700},{"d":"2010-10-06","o":5.33,"h":5.34,"l":5.05,"c":5.08,"v":275000},{"d":"2010-10-07","o":5.14,"h":5.2,"l":5.06,"c":5.18,"v":277500},{"d":"2010-10-08","o":5.2,"h":5.45,"l":5.16,"c":5.41,"v":232400},{"d":"2010-10-11","o":5.43,"h":5.45,"l":5.22,"c":5.27,"v":164200},{"d":"2010-10-12","o":5.25,"h":5.26,"l":5.1,"c":5.11,"v":223800},{"d":"2010-10-13","o":5.16,"h":5.36,"l":5.1,"c":5.24,"v":198900},{"d":"2010-10-14","o":5.25,"h":5.3,"l":5.02,"c":5.14,"v":407300},{"d":"2010-10-15","o":5.23,"h":5.29,"l":5.15,"c":5.23,"v":255900},{"d":"2010-10-18","o":5.27,"h":5.44,"l":5.27,"c":5.39,"v":236500},{"d":"2010-10-19","o":5.31,"h":5.4,"l":5.21,"c":5.25,"v":313200},{"d":"2010-10-20","o":5.32,"h":5.38,"l":5.21,"c":5.25,"v":202200},{"d":"2010-10-21","o":5.3,"h":5.36,"l":5.12,"c":5.21,"v":247800},{"d":"2010-10-22","o":5.25,"h":5.27,"l":5.13,"c":5.13,"v":138200},{"d":"2010-10-25","o":5.21,"h":5.29,"l":5.21,"c":5.29,"v":173200},{"d":"2010-10-26","o":5.27,"h":5.27,"l":5.11,"c":5.15,"v":378700},{"d":"2010-10-27","o":5.13,"h":5.38,"l":5.1,"c":5.34,"v":899800},{"d":"2010-10-28","o":5.41,"h":5.65,"l":5.38,"c":5.41,"v":542300},{"d":"2010-10-29","o":5.44,"h":5.44,"l":5.25,"c":5.28,"v":462800},{"d":"2010-11-01","o":5.32,"h":5.32,"l":5.06,"c":5.11,"v":309600},{"d":"2010-11-02","o":5.17,"h":5.19,"l":4.95,"c":5.05,"v":455800},{"d":"2010-11-03","o":5.05,"h":5.19,"l":5.05,"c":5.09,"v":207600},{"d":"2010-11-04","o":5.23,"h":5.25,"l":5.12,"c":5.21,"v":393700},{"d":"2010-11-05","o":5.26,"h":5.26,"l":4.76,"c":4.79,"v":646800},{"d":"2010-11-08","o":4.9,"h":4.95,"l":4.76,"c":4.83,"v":481400},{"d":"2010-11-09","o":4.94,"h":5.11,"l":4.88,"c":5.06,"v":857400},{"d":"2010-11-10","o":5.11,"h":5.35,"l":5.07,"c":5.35,"v":765200},{"d":"2010-11-11","o":5.26,"h":5.34,"l":5.11,"c":5.32,"v":348500},{"d":"2010-11-12","o":5.27,"h":5.37,"l":5.22,"c":5.27,"v":282100},{"d":"2010-11-15","o":5.34,"h":5.43,"l":5.25,"c":5.37,"v":393100},{"d":"2010-11-16","o":5.37,"h":5.45,"l":5.33,"c":5.4,"v":569200},{"d":"2010-11-17","o":5.43,"h":5.46,"l":5.29,"c":5.32,"v":310500},{"d":"2010-11-18","o":5.39,"h":5.42,"l":5.29,"c":5.4,"v":411700},{"d":"2010-11-19","o":5.4,"h":5.86,"l":5.35,"c":5.85,"v":745500},{"d":"2010-11-22","o":5.91,"h":6.1,"l":5.76,"c":5.87,"v":632900},{"d":"2010-11-23","o":5.8,"h":5.89,"l":5.59,"c":5.67,"v":531500},{"d":"2010-11-24","o":5.75,"h":5.87,"l":5.63,"c":5.78,"v":357100},{"d":"2010-11-26","o":5.76,"h":5.77,"l":5.52,"c":5.68,"v":158100},{"d":"2010-11-29","o":5.66,"h":5.8,"l":5.5,"c":5.7,"v":266900},{"d":"2010-11-30","o":5.64,"h":5.69,"l":5.55,"c":5.6,"v":321300},{"d":"2010-12-01","o":5.73,"h":5.79,"l":5.57,"c":5.59,"v":348600},{"d":"2010-12-02","o":5.61,"h":5.61,"l":5.41,"c":5.46,"v":551500},{"d":"2010-12-03","o":5.42,"h":5.47,"l":5.3,"c":5.35,"v":360600},{"d":"2010-12-06","o":5.35,"h":5.38,"l":5.26,"c":5.31,"v":410400},{"d":"2010-12-07","o":5.4,"h":5.58,"l":5.33,"c":5.5,"v":273300},{"d":"2010-12-08","o":5.54,"h":5.78,"l":5.54,"c":5.64,"v":276800},{"d":"2010-12-09","o":5.76,"h":5.79,"l":5.55,"c":5.78,"v":280900},{"d":"2010-12-10","o":5.82,"h":5.84,"l":5.68,"c":5.81,"v":234100},{"d":"2010-12-13","o":5.85,"h":6.04,"l":5.85,"c":5.93,"v":339900},{"d":"2010-12-14","o":5.97,"h":6.1,"l":5.9,"c":5.9,"v":264100},{"d":"2010-12-15","o":5.92,"h":5.98,"l":5.71,"c":5.75,"v":198000},{"d":"2010-12-16","o":5.77,"h":5.91,"l":5.73,"c":5.9,"v":342500},{"d":"2010-12-17","o":5.82,"h":5.99,"l":5.81,"c":5.9,"v":622300},{"d":"2010-12-20","o":5.99,"h":6.28,"l":5.94,"c":6.15,"v":316600},{"d":"2010-12-21","o":6.21,"h":6.44,"l":6.14,"c":6.31,"v":478100},{"d":"2010-12-22","o":6.36,"h":6.43,"l":6.19,"c":6.37,"v":226800},{"d":"2010-12-23","o":6.39,"h":6.39,"l":6.27,"c":6.31,"v":111800},{"d":"2010-12-27","o":6.38,"h":6.41,"l":6.27,"c":6.29,"v":210200},{"d":"2010-12-28","o":6.28,"h":6.34,"l":6.19,"c":6.2,"v":219000},{"d":"2010-12-29","o":6.24,"h":6.3,"l":6.12,"c":6.16,"v":209800},{"d":"2010-12-30","o":6.17,"h":6.26,"l":6.17,"c":6.21,"v":210000},{"d":"2010-12-31","o":6.21,"h":6.27,"l":6.13,"c":6.14,"v":232100},{"d":"2011-01-03","o":6.25,"h":6.32,"l":6.21,"c":6.3,"v":304600},{"d":"2011-01-04","o":6.32,"h":6.34,"l":5.98,"c":6.05,"v":364900},{"d":"2011-01-05","o":6.05,"h":6.25,"l":6.05,"c":6.19,"v":199800},{"d":"2011-01-06","o":6.22,"h":6.35,"l":6.17,"c":6.34,"v":374800},{"d":"2011-01-07","o":6.41,"h":6.44,"l":6.2,"c":6.41,"v":307100},{"d":"2011-01-10","o":6.43,"h":6.44,"l":6.19,"c":6.32,"v":245300},{"d":"2011-01-11","o":6.34,"h":6.46,"l":6.34,"c":6.39,"v":372200},{"d":"2011-01-12","o":6.43,"h":6.58,"l":6.38,"c":6.53,"v":274700},{"d":"2011-01-13","o":6.52,"h":6.62,"l":6.38,"c":6.53,"v":270600},{"d":"2011-01-14","o":6.55,"h":6.64,"l":6.5,"c":6.62,"v":139800},{"d":"2011-01-18","o":6.65,"h":6.76,"l":6.54,"c":6.76,"v":180700},{"d":"2011-01-19","o":6.76,"h":6.82,"l":6.49,"c":6.51,"v":343800},{"d":"2011-01-20","o":6.49,"h":6.52,"l":6.31,"c":6.34,"v":229800},{"d":"2011-01-21","o":6.37,"h":6.43,"l":6.15,"c":6.17,"v":249800},{"d":"2011-01-24","o":6.19,"h":6.32,"l":6.15,"c":6.24,"v":136100},{"d":"2011-01-25","o":6.2,"h":6.3,"l":6.06,"c":6.2,"v":230200},{"d":"2011-01-26","o":6.2,"h":6.39,"l":6.06,"c":6.37,"v":180100},{"d":"2011-01-27","o":6.39,"h":6.42,"l":6.25,"c":6.26,"v":141300},{"d":"2011-01-28","o":6.28,"h":6.29,"l":5.84,"c":5.85,"v":500300},{"d":"2011-01-31","o":5.88,"h":5.96,"l":5.75,"c":5.8,"v":447400},{"d":"2011-02-01","o":5.83,"h":6.02,"l":5.8,"c":5.96,"v":239600},{"d":"2011-02-02","o":5.96,"h":5.99,"l":5.85,"c":5.91,"v":245600},{"d":"2011-02-03","o":5.88,"h":6,"l":5.76,"c":5.96,"v":169200},{"d":"2011-02-04","o":5.97,"h":6.22,"l":5.85,"c":6.16,"v":421700},{"d":"2011-02-07","o":6.19,"h":6.22,"l":6.07,"c":6.09,"v":269000},{"d":"2011-02-08","o":6.09,"h":6.21,"l":6.08,"c":6.21,"v":155800},{"d":"2011-02-09","o":6.13,"h":6.45,"l":6.09,"c":6.45,"v":372100},{"d":"2011-02-10","o":6.43,"h":6.87,"l":6.37,"c":6.82,"v":614000},{"d":"2011-02-11","o":6.81,"h":6.83,"l":6.61,"c":6.71,"v":345500},{"d":"2011-02-14","o":6.78,"h":7.01,"l":6.69,"c":6.89,"v":362300},{"d":"2011-02-15","o":6.94,"h":6.99,"l":6.7,"c":6.7,"v":325800},{"d":"2011-02-16","o":6.74,"h":6.99,"l":6.74,"c":6.99,"v":281500},{"d":"2011-02-17","o":6.96,"h":7.1,"l":6.93,"c":6.96,"v":240300},{"d":"2011-02-18","o":7,"h":7.63,"l":7,"c":7.53,"v":533900},{"d":"2011-02-22","o":7.48,"h":7.56,"l":7.23,"c":7.25,"v":578700},{"d":"2011-02-23","o":7.29,"h":7.35,"l":7.06,"c":7.22,"v":456700},{"d":"2011-02-24","o":7.25,"h":7.33,"l":7.17,"c":7.28,"v":441100},{"d":"2011-02-25","o":7.33,"h":7.55,"l":7.33,"c":7.53,"v":199200},{"d":"2011-02-28","o":7.57,"h":7.62,"l":7.4,"c":7.47,"v":293700},{"d":"2011-03-01","o":7.54,"h":7.55,"l":7.23,"c":7.27,"v":288700},{"d":"2011-03-02","o":7.24,"h":7.32,"l":7.11,"c":7.16,"v":258300},{"d":"2011-03-03","o":7.23,"h":7.51,"l":7.2,"c":7.47,"v":257400},{"d":"2011-03-04","o":7.45,"h":7.54,"l":7.4,"c":7.54,"v":255900},{"d":"2011-03-07","o":7.59,"h":7.68,"l":7.06,"c":7.09,"v":309800},{"d":"2011-03-08","o":7.18,"h":7.39,"l":7.15,"c":7.24,"v":177100},{"d":"2011-03-09","o":7.29,"h":7.63,"l":7.1,"c":7.56,"v":515500},{"d":"2011-03-10","o":7.44,"h":7.44,"l":7.27,"c":7.39,"v":402400},{"d":"2011-03-11","o":7.31,"h":7.4,"l":6.93,"c":7.4,"v":563700},{"d":"2011-03-14","o":7.29,"h":7.37,"l":7.06,"c":7.13,"v":216300},{"d":"2011-03-15","o":6.9,"h":7.23,"l":6.85,"c":7.21,"v":247600},{"d":"2011-03-16","o":7.17,"h":7.21,"l":7,"c":7.1,"v":253700},{"d":"2011-03-17","o":7.22,"h":7.23,"l":7.08,"c":7.1,"v":231500},{"d":"2011-03-18","o":7.25,"h":7.46,"l":7.21,"c":7.46,"v":337000},{"d":"2011-03-21","o":7.54,"h":7.57,"l":7.22,"c":7.38,"v":211900},{"d":"2011-03-22","o":7.41,"h":7.58,"l":7.37,"c":7.48,"v":148300},{"d":"2011-03-23","o":7.48,"h":7.62,"l":7.42,"c":7.56,"v":295900},{"d":"2011-03-24","o":7.63,"h":8.07,"l":7.56,"c":8.02,"v":677100},{"d":"2011-03-25","o":8.1,"h":8.3,"l":8.08,"c":8.21,"v":436100},{"d":"2011-03-28","o":8.22,"h":8.25,"l":8.15,"c":8.16,"v":374100},{"d":"2011-03-29","o":8.16,"h":8.31,"l":8.14,"c":8.26,"v":127500},{"d":"2011-03-30","o":8.33,"h":8.39,"l":8.21,"c":8.36,"v":182300},{"d":"2011-03-31","o":8.36,"h":8.66,"l":8.33,"c":8.66,"v":489100},{"d":"2011-04-01","o":8.77,"h":8.87,"l":8.48,"c":8.53,"v":290200},{"d":"2011-04-04","o":8.54,"h":8.6,"l":8.35,"c":8.54,"v":220100},{"d":"2011-04-05","o":8.49,"h":8.65,"l":8.44,"c":8.53,"v":125200},{"d":"2011-04-06","o":8.61,"h":8.69,"l":8.53,"c":8.63,"v":125400},{"d":"2011-04-07","o":8.66,"h":8.74,"l":8.55,"c":8.55,"v":99000},{"d":"2011-04-08","o":8.59,"h":8.68,"l":8.37,"c":8.46,"v":151300},{"d":"2011-04-11","o":8.44,"h":8.48,"l":8.22,"c":8.3,"v":216700},{"d":"2011-04-12","o":8.22,"h":8.37,"l":8.02,"c":8.19,"v":355200},{"d":"2011-04-13","o":8.24,"h":8.3,"l":7.83,"c":7.98,"v":788600},{"d":"2011-04-14","o":7.86,"h":7.97,"l":7.84,"c":7.93,"v":261000},{"d":"2011-04-15","o":7.83,"h":8.02,"l":7.83,"c":7.97,"v":292400},{"d":"2011-04-18","o":7.8,"h":7.84,"l":7.55,"c":7.82,"v":236600},{"d":"2011-04-19","o":7.87,"h":7.91,"l":7.81,"c":7.88,"v":162900},{"d":"2011-04-20","o":8.07,"h":8.15,"l":8.02,"c":8.1,"v":100500},{"d":"2011-04-21","o":8.15,"h":8.25,"l":8.09,"c":8.16,"v":86300},{"d":"2011-04-25","o":8.12,"h":8.23,"l":8.07,"c":8.18,"v":82400},{"d":"2011-04-26","o":8.12,"h":8.52,"l":8.12,"c":8.35,"v":218500},{"d":"2011-04-27","o":8.34,"h":8.44,"l":8.25,"c":8.42,"v":116500},{"d":"2011-04-28","o":8.38,"h":8.48,"l":8.37,"c":8.48,"v":90000},{"d":"2011-04-29","o":8.5,"h":8.75,"l":8.45,"c":8.63,"v":220000},{"d":"2011-05-02","o":8.66,"h":8.75,"l":8.62,"c":8.63,"v":143000},{"d":"2011-05-03","o":8.59,"h":8.64,"l":8.43,"c":8.51,"v":234000},{"d":"2011-05-04","o":8.52,"h":8.59,"l":8.37,"c":8.49,"v":242000},{"d":"2011-05-05","o":8.41,"h":8.6,"l":8.38,"c":8.51,"v":355300},{"d":"2011-05-06","o":9.11,"h":9.33,"l":8.48,"c":8.7,"v":662500},{"d":"2011-05-09","o":8.72,"h":9.03,"l":8.69,"c":8.94,"v":214000},{"d":"2011-05-10","o":9,"h":9,"l":8.73,"c":8.91,"v":204400},{"d":"2011-05-11","o":8.9,"h":8.94,"l":8.71,"c":8.81,"v":161100},{"d":"2011-05-12","o":8.78,"h":8.92,"l":8.63,"c":8.89,"v":168000},{"d":"2011-05-13","o":8.86,"h":8.89,"l":8.54,"c":8.7,"v":119200},{"d":"2011-05-16","o":8.56,"h":8.66,"l":8.23,"c":8.28,"v":218400},{"d":"2011-05-17","o":8.21,"h":8.43,"l":8.11,"c":8.35,"v":113500},{"d":"2011-05-18","o":8.34,"h":8.48,"l":8.26,"c":8.44,"v":197900},{"d":"2011-05-19","o":8.51,"h":8.59,"l":8.15,"c":8.4,"v":178100},{"d":"2011-05-20","o":8.3,"h":8.45,"l":8.15,"c":8.36,"v":145900},{"d":"2011-05-23","o":8.12,"h":8.24,"l":7.9,"c":7.96,"v":206300},{"d":"2011-05-24","o":7.97,"h":8.17,"l":7.89,"c":8.16,"v":331800},{"d":"2011-05-25","o":8.1,"h":8.36,"l":8.1,"c":8.35,"v":259000},{"d":"2011-05-26","o":8.3,"h":8.53,"l":8.22,"c":8.49,"v":134600},{"d":"2011-05-27","o":8.52,"h":8.63,"l":8.51,"c":8.56,"v":117500},{"d":"2011-05-31","o":8.67,"h":8.7,"l":8.44,"c":8.65,"v":211300},{"d":"2011-06-01","o":8.67,"h":8.73,"l":8.39,"c":8.51,"v":286700},{"d":"2011-06-02","o":8.51,"h":8.67,"l":8.33,"c":8.63,"v":181600},{"d":"2011-06-03","o":8.44,"h":8.63,"l":8.41,"c":8.47,"v":156100},{"d":"2011-06-06","o":8.44,"h":8.63,"l":8.36,"c":8.41,"v":248000},{"d":"2011-06-07","o":8.48,"h":8.55,"l":8.4,"c":8.44,"v":161800},{"d":"2011-06-08","o":8.38,"h":8.48,"l":8.31,"c":8.33,"v":177900},{"d":"2011-06-09","o":8.35,"h":8.53,"l":8.28,"c":8.32,"v":223400},{"d":"2011-06-10","o":8.27,"h":8.31,"l":7.98,"c":8.23,"v":171000},{"d":"2011-06-13","o":8.27,"h":8.27,"l":8.04,"c":8.06,"v":116800},{"d":"2011-06-14","o":8.1,"h":8.43,"l":8.02,"c":8.43,"v":205700},{"d":"2011-06-15","o":8.34,"h":8.47,"l":8.26,"c":8.32,"v":191800},{"d":"2011-06-16","o":8.32,"h":8.51,"l":8.25,"c":8.43,"v":144100},{"d":"2011-06-17","o":8.5,"h":8.51,"l":8.29,"c":8.33,"v":329000},{"d":"2011-06-20","o":8.3,"h":8.39,"l":8.26,"c":8.34,"v":186200},{"d":"2011-06-21","o":8.4,"h":8.54,"l":8.34,"c":8.49,"v":291000},{"d":"2011-06-22","o":8.43,"h":8.5,"l":8.26,"c":8.26,"v":125300},{"d":"2011-06-23","o":8.15,"h":8.39,"l":8.05,"c":8.33,"v":144900},{"d":"2011-06-24","o":8.33,"h":8.34,"l":8.04,"c":8.06,"v":344900},{"d":"2011-06-27","o":8.08,"h":8.32,"l":8.06,"c":8.31,"v":162200},{"d":"2011-06-28","o":8.32,"h":8.56,"l":8.32,"c":8.49,"v":157800},{"d":"2011-06-29","o":8.52,"h":8.52,"l":8.32,"c":8.35,"v":106700},{"d":"2011-06-30","o":8.34,"h":8.42,"l":8.27,"c":8.32,"v":115200},{"d":"2011-07-01","o":8.34,"h":8.51,"l":8.3,"c":8.44,"v":157200},{"d":"2011-07-05","o":8.43,"h":8.51,"l":8.4,"c":8.51,"v":99400},{"d":"2011-07-06","o":8.48,"h":8.59,"l":8.44,"c":8.51,"v":175900},{"d":"2011-07-07","o":8.59,"h":8.75,"l":8.47,"c":8.66,"v":169600},{"d":"2011-07-08","o":8.5,"h":8.59,"l":8.38,"c":8.38,"v":228300},{"d":"2011-07-11","o":8.3,"h":8.3,"l":8.11,"c":8.21,"v":186900},{"d":"2011-07-12","o":8.12,"h":8.28,"l":8.07,"c":8.15,"v":118800},{"d":"2011-07-13","o":8.2,"h":8.43,"l":8.2,"c":8.33,"v":304400},{"d":"2011-07-14","o":8.34,"h":8.41,"l":8.08,"c":8.08,"v":124200},{"d":"2011-07-15","o":8.11,"h":8.12,"l":7.9,"c":8.11,"v":185600},{"d":"2011-07-18","o":8.05,"h":8.13,"l":8,"c":8.07,"v":126700},{"d":"2011-07-19","o":8.14,"h":8.31,"l":8.14,"c":8.28,"v":107600},{"d":"2011-07-20","o":8.31,"h":8.31,"l":8.04,"c":8.21,"v":54000},{"d":"2011-07-21","o":8.28,"h":8.54,"l":8.18,"c":8.52,"v":194500},{"d":"2011-07-22","o":8.52,"h":8.72,"l":8.44,"c":8.71,"v":115900},{"d":"2011-07-25","o":8.6,"h":8.71,"l":8.51,"c":8.64,"v":144500},{"d":"2011-07-26","o":8.64,"h":8.66,"l":8.5,"c":8.53,"v":125200},{"d":"2011-07-27","o":8.46,"h":8.57,"l":8.25,"c":8.38,"v":221800},{"d":"2011-07-28","o":8.38,"h":8.5,"l":8.1,"c":8.11,"v":120700},{"d":"2011-07-29","o":8,"h":8.16,"l":7.86,"c":8.06,"v":138300},{"d":"2011-08-01","o":8.15,"h":8.23,"l":7.91,"c":7.98,"v":189700},{"d":"2011-08-02","o":7.93,"h":8.17,"l":7.71,"c":7.71,"v":264400},{"d":"2011-08-03","o":7.72,"h":7.72,"l":7.33,"c":7.66,"v":274400},{"d":"2011-08-04","o":7.52,"h":7.63,"l":7.27,"c":7.27,"v":313600},{"d":"2011-08-05","o":7.02,"h":7.02,"l":5.41,"c":6.39,"v":1331600},{"d":"2011-08-08","o":6.16,"h":6.46,"l":5.34,"c":5.37,"v":557400},{"d":"2011-08-09","o":5.51,"h":5.99,"l":5.06,"c":5.98,"v":484800},{"d":"2011-08-10","o":5.75,"h":5.92,"l":5.49,"c":5.49,"v":648200},{"d":"2011-08-11","o":5.55,"h":5.63,"l":5.26,"c":5.49,"v":512500},{"d":"2011-08-12","o":5.54,"h":5.63,"l":5.33,"c":5.54,"v":292600},{"d":"2011-08-15","o":5.55,"h":5.66,"l":5.46,"c":5.58,"v":149900},{"d":"2011-08-16","o":5.46,"h":5.56,"l":5.32,"c":5.52,"v":188900},{"d":"2011-08-17","o":5.55,"h":5.62,"l":5.43,"c":5.53,"v":80800},{"d":"2011-08-18","o":5.32,"h":5.43,"l":5.17,"c":5.21,"v":261100},{"d":"2011-08-19","o":5.11,"h":5.32,"l":4.98,"c":4.98,"v":189500},{"d":"2011-08-22","o":5.16,"h":5.19,"l":4.82,"c":4.95,"v":282500},{"d":"2011-08-23","o":4.98,"h":5.24,"l":4.98,"c":5.24,"v":303000},{"d":"2011-08-24","o":5.25,"h":5.4,"l":5.11,"c":5.3,"v":154400},{"d":"2011-08-25","o":5.35,"h":5.38,"l":4.97,"c":4.99,"v":160400},{"d":"2011-08-26","o":4.98,"h":5.23,"l":4.95,"c":5.2,"v":90700},{"d":"2011-08-29","o":5.29,"h":5.51,"l":5.27,"c":5.5,"v":169800},{"d":"2011-08-30","o":5.42,"h":5.58,"l":5.32,"c":5.56,"v":105400},{"d":"2011-08-31","o":5.61,"h":5.69,"l":5.47,"c":5.51,"v":212200},{"d":"2011-09-01","o":5.57,"h":5.64,"l":5.21,"c":5.28,"v":167800},{"d":"2011-09-02","o":5.11,"h":5.17,"l":4.79,"c":4.79,"v":221400},{"d":"2011-09-06","o":4.57,"h":4.73,"l":4.54,"c":4.63,"v":276400},{"d":"2011-09-07","o":4.75,"h":5.15,"l":4.75,"c":5.02,"v":275200},{"d":"2011-09-08","o":4.95,"h":5,"l":4.72,"c":4.72,"v":129400},{"d":"2011-09-09","o":4.65,"h":4.75,"l":4.55,"c":4.64,"v":278800},{"d":"2011-09-12","o":4.54,"h":4.71,"l":4.5,"c":4.69,"v":133400},{"d":"2011-09-13","o":4.71,"h":4.95,"l":4.69,"c":4.91,"v":203200},{"d":"2011-09-14","o":4.97,"h":5,"l":4.78,"c":4.92,"v":209600},{"d":"2011-09-15","o":5,"h":5.04,"l":4.91,"c":5.02,"v":118900},{"d":"2011-09-16","o":4.97,"h":5.06,"l":4.9,"c":5.02,"v":230900},{"d":"2011-09-19","o":4.88,"h":4.88,"l":4.55,"c":4.61,"v":191200},{"d":"2011-09-20","o":4.67,"h":4.73,"l":4.55,"c":4.56,"v":153100},{"d":"2011-09-21","o":4.59,"h":4.6,"l":4.13,"c":4.2,"v":319600},{"d":"2011-09-22","o":4.01,"h":4.23,"l":4,"c":4.1,"v":415900},{"d":"2011-09-23","o":4.1,"h":4.19,"l":3.99,"c":4.18,"v":382500},{"d":"2011-09-26","o":4.22,"h":4.27,"l":4.03,"c":4.16,"v":359000},{"d":"2011-09-27","o":4.29,"h":4.52,"l":4.17,"c":4.31,"v":313200},{"d":"2011-09-28","o":4.29,"h":4.29,"l":4,"c":4,"v":309000},{"d":"2011-09-29","o":4.13,"h":4.17,"l":4.01,"c":4.1,"v":150600},{"d":"2011-09-30","o":4.01,"h":4.13,"l":3.98,"c":4.01,"v":298100},{"d":"2011-10-03","o":3.97,"h":4.02,"l":3.64,"c":3.66,"v":298500},{"d":"2011-10-04","o":3.61,"h":4.16,"l":3.6,"c":4.13,"v":434700},{"d":"2011-10-05","o":4.12,"h":4.16,"l":3.96,"c":4.06,"v":199300},{"d":"2011-10-06","o":4.04,"h":4.19,"l":3.98,"c":4.11,"v":171000},{"d":"2011-10-07","o":4.14,"h":4.14,"l":3.96,"c":3.98,"v":275100},{"d":"2011-10-10","o":4.08,"h":4.12,"l":3.97,"c":4.11,"v":180200},{"d":"2011-10-11","o":4.06,"h":4.22,"l":4.03,"c":4.15,"v":223500},{"d":"2011-10-12","o":4.17,"h":4.31,"l":4.13,"c":4.16,"v":425100},{"d":"2011-10-13","o":4.11,"h":4.14,"l":4.02,"c":4.06,"v":682400},{"d":"2011-10-14","o":4.12,"h":4.4,"l":4.12,"c":4.29,"v":342100},{"d":"2011-10-17","o":4.25,"h":4.43,"l":4.09,"c":4.1,"v":161600},{"d":"2011-10-18","o":4.07,"h":4.35,"l":4,"c":4.33,"v":213100},{"d":"2011-10-19","o":4.37,"h":4.37,"l":4.11,"c":4.15,"v":96700},{"d":"2011-10-20","o":4.15,"h":4.18,"l":4,"c":4.14,"v":101700},{"d":"2011-10-21","o":4.14,"h":4.29,"l":4.14,"c":4.29,"v":117800},{"d":"2011-10-24","o":4.3,"h":4.55,"l":4.28,"c":4.53,"v":214500},{"d":"2011-10-25","o":4.49,"h":4.49,"l":4.27,"c":4.28,"v":140700},{"d":"2011-10-26","o":4.36,"h":4.6,"l":4.17,"c":4.58,"v":238200},{"d":"2011-10-27","o":4.8,"h":5.19,"l":4.75,"c":5.15,"v":312300},{"d":"2011-10-28","o":5.1,"h":5.25,"l":5.01,"c":5.15,"v":206900},{"d":"2011-10-31","o":5.04,"h":5.04,"l":4.72,"c":4.74,"v":202600},{"d":"2011-11-01","o":4.49,"h":4.66,"l":4.4,"c":4.53,"v":238000},{"d":"2011-11-02","o":4.68,"h":4.83,"l":4.59,"c":4.83,"v":128900},{"d":"2011-11-03","o":4.9,"h":5.19,"l":4.67,"c":5.16,"v":316000},{"d":"2011-11-04","o":5.26,"h":5.27,"l":4.85,"c":4.89,"v":228800},{"d":"2011-11-07","o":4.88,"h":5,"l":4.77,"c":4.97,"v":236400},{"d":"2011-11-08","o":5,"h":5.11,"l":4.82,"c":5.1,"v":155700},{"d":"2011-11-09","o":4.86,"h":5,"l":4.68,"c":4.68,"v":171800},{"d":"2011-11-10","o":4.81,"h":5.04,"l":4.75,"c":5.02,"v":159700},{"d":"2011-11-11","o":5.09,"h":5.09,"l":4.94,"c":5.01,"v":131000},{"d":"2011-11-14","o":5,"h":5.01,"l":4.77,"c":4.86,"v":120000},{"d":"2011-11-15","o":4.81,"h":5.05,"l":4.78,"c":5,"v":132800},{"d":"2011-11-16","o":4.91,"h":4.99,"l":4.78,"c":4.8,"v":104100},{"d":"2011-11-17","o":4.77,"h":4.91,"l":4.7,"c":4.84,"v":111300},{"d":"2011-11-18","o":4.86,"h":4.88,"l":4.5,"c":4.71,"v":268800},{"d":"2011-11-21","o":4.54,"h":4.68,"l":4.47,"c":4.61,"v":101100},{"d":"2011-11-22","o":4.62,"h":4.64,"l":4.4,"c":4.4,"v":89400},{"d":"2011-11-23","o":4.34,"h":4.34,"l":4.08,"c":4.14,"v":150700},{"d":"2011-11-25","o":4.09,"h":4.16,"l":4,"c":4,"v":59500},{"d":"2011-11-28","o":4.19,"h":4.31,"l":4.17,"c":4.26,"v":255700},{"d":"2011-11-29","o":4.07,"h":4.18,"l":3.72,"c":4.18,"v":725000},{"d":"2011-11-30","o":4.44,"h":4.64,"l":4.41,"c":4.59,"v":355200},{"d":"2011-12-01","o":4.55,"h":4.58,"l":4.37,"c":4.37,"v":147300},{"d":"2011-12-02","o":4.47,"h":4.54,"l":4.42,"c":4.52,"v":101200},{"d":"2011-12-05","o":4.64,"h":4.65,"l":4.51,"c":4.57,"v":303300},{"d":"2011-12-06","o":4.56,"h":4.58,"l":4.48,"c":4.56,"v":148200},{"d":"2011-12-07","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":102000},{"d":"2011-12-08","o":4.41,"h":4.46,"l":4.2,"c":4.2,"v":163600},{"d":"2011-12-09","o":4.24,"h":4.5,"l":4.22,"c":4.46,"v":182200},{"d":"2011-12-12","o":4.38,"h":4.52,"l":4.38,"c":4.49,"v":136600},{"d":"2011-12-13","o":4.56,"h":4.65,"l":4.3,"c":4.32,"v":153100},{"d":"2011-12-14","o":4.25,"h":4.41,"l":4.25,"c":4.4,"v":125300},{"d":"2011-12-15","o":4.48,"h":4.48,"l":4.36,"c":4.45,"v":120000},{"d":"2011-12-16","o":4.52,"h":4.63,"l":4.42,"c":4.57,"v":381500},{"d":"2011-12-19","o":4.64,"h":4.71,"l":4.36,"c":4.36,"v":118700},{"d":"2011-12-20","o":4.5,"h":4.67,"l":4.49,"c":4.59,"v":188700},{"d":"2011-12-21","o":4.55,"h":4.63,"l":4.43,"c":4.56,"v":135800},{"d":"2011-12-22","o":4.59,"h":4.6,"l":4.52,"c":4.6,"v":87900},{"d":"2011-12-23","o":4.6,"h":4.6,"l":4.5,"c":4.53,"v":82700},{"d":"2011-12-27","o":4.49,"h":4.58,"l":4.4,"c":4.54,"v":62200},{"d":"2011-12-28","o":4.52,"h":4.59,"l":4.42,"c":4.44,"v":75100},{"d":"2011-12-29","o":4.47,"h":4.56,"l":4.42,"c":4.56,"v":65400},{"d":"2011-12-30","o":4.53,"h":4.59,"l":4.41,"c":4.43,"v":93300},{"d":"2012-01-03","o":4.52,"h":4.56,"l":4.11,"c":4.21,"v":392400},{"d":"2012-01-04","o":4.17,"h":4.2,"l":4.12,"c":4.13,"v":137200},{"d":"2012-01-05","o":4.1,"h":4.16,"l":4.08,"c":4.14,"v":109400},{"d":"2012-01-06","o":4.13,"h":4.15,"l":3.98,"c":3.98,"v":236000},{"d":"2012-01-09","o":4,"h":4.02,"l":3.86,"c":3.94,"v":240300},{"d":"2012-01-10","o":4,"h":4.1,"l":3.96,"c":4.04,"v":125200},{"d":"2012-01-11","o":4.01,"h":4.1,"l":3.98,"c":4.09,"v":135800},{"d":"2012-01-12","o":4.1,"h":4.15,"l":4,"c":4.14,"v":95300},{"d":"2012-01-13","o":4.03,"h":4.08,"l":3.99,"c":4,"v":138900},{"d":"2012-01-17","o":4.02,"h":4.11,"l":3.98,"c":4.01,"v":175500},{"d":"2012-01-18","o":4.01,"h":4.08,"l":4,"c":4.07,"v":193400},{"d":"2012-01-19","o":4.1,"h":4.15,"l":4.06,"c":4.13,"v":117200},{"d":"2012-01-20","o":4.14,"h":4.3,"l":4.11,"c":4.28,"v":254300},{"d":"2012-01-23","o":4.3,"h":4.98,"l":4.3,"c":4.69,"v":497400},{"d":"2012-01-24","o":4.67,"h":4.82,"l":4.55,"c":4.78,"v":182700},{"d":"2012-01-25","o":4.79,"h":4.89,"l":4.74,"c":4.87,"v":108500},{"d":"2012-01-26","o":4.93,"h":4.98,"l":4.87,"c":4.94,"v":159200},{"d":"2012-01-27","o":4.92,"h":5,"l":4.78,"c":4.82,"v":106900},{"d":"2012-01-30","o":4.76,"h":4.82,"l":4.62,"c":4.76,"v":154700},{"d":"2012-01-31","o":4.82,"h":5.19,"l":4.78,"c":5.09,"v":231800},{"d":"2012-02-01","o":5.17,"h":5.48,"l":5.13,"c":5.38,"v":214900},{"d":"2012-02-02","o":5.38,"h":5.47,"l":5.28,"c":5.41,"v":185800},{"d":"2012-02-03","o":5.54,"h":5.7,"l":5.53,"c":5.65,"v":221600},{"d":"2012-02-06","o":5.63,"h":5.63,"l":5.45,"c":5.55,"v":65900},{"d":"2012-02-07","o":5.51,"h":5.58,"l":5.35,"c":5.46,"v":79600},{"d":"2012-02-08","o":5.46,"h":5.55,"l":5.44,"c":5.52,"v":86000},{"d":"2012-02-09","o":5.53,"h":5.61,"l":5.43,"c":5.57,"v":91000},{"d":"2012-02-10","o":5.19,"h":5.56,"l":5.19,"c":5.42,"v":64900},{"d":"2012-02-13","o":5.52,"h":5.56,"l":5.44,"c":5.54,"v":82200},{"d":"2012-02-14","o":5.52,"h":5.52,"l":5.34,"c":5.45,"v":58200},{"d":"2012-02-15","o":5.49,"h":5.51,"l":5.37,"c":5.43,"v":75700},{"d":"2012-02-16","o":5.45,"h":5.75,"l":5.44,"c":5.75,"v":74900},{"d":"2012-02-17","o":5.75,"h":5.82,"l":5.74,"c":5.81,"v":99300},{"d":"2012-02-21","o":5.85,"h":5.85,"l":5.56,"c":5.63,"v":84200},{"d":"2012-02-22","o":5.59,"h":5.6,"l":5.47,"c":5.49,"v":96300},{"d":"2012-02-23","o":5.49,"h":5.67,"l":5.35,"c":5.65,"v":96800},{"d":"2012-02-24","o":5.65,"h":5.65,"l":5.48,"c":5.55,"v":70100},{"d":"2012-02-27","o":5.47,"h":5.57,"l":5.45,"c":5.54,"v":36000},{"d":"2012-02-28","o":5.54,"h":5.58,"l":5.45,"c":5.5,"v":36300},{"d":"2012-02-29","o":5.51,"h":5.55,"l":5.31,"c":5.34,"v":108800},{"d":"2012-03-01","o":5.36,"h":5.51,"l":5.33,"c":5.4,"v":102000},{"d":"2012-03-02","o":5.41,"h":5.45,"l":5,"c":5.15,"v":193700},{"d":"2012-03-05","o":5.11,"h":5.16,"l":5.02,"c":5.14,"v":95200},{"d":"2012-03-06","o":5.07,"h":5.07,"l":4.9,"c":4.97,"v":115100},{"d":"2012-03-07","o":4.97,"h":4.99,"l":4.85,"c":4.95,"v":82200},{"d":"2012-03-08","o":5.01,"h":5.1,"l":4.88,"c":5.1,"v":103700},{"d":"2012-03-09","o":5.21,"h":5.29,"l":5.07,"c":5.16,"v":116000},{"d":"2012-03-12","o":5.14,"h":5.14,"l":4.92,"c":5,"v":70000},{"d":"2012-03-13","o":5.07,"h":5.18,"l":4.95,"c":5.14,"v":121300},{"d":"2012-03-14","o":5.13,"h":5.39,"l":5.13,"c":5.37,"v":123600},{"d":"2012-03-15","o":5.37,"h":5.58,"l":5.3,"c":5.58,"v":94500},{"d":"2012-03-16","o":5.56,"h":5.63,"l":5.47,"c":5.53,"v":258600},{"d":"2012-03-19","o":5.53,"h":5.81,"l":5.53,"c":5.6,"v":124000},{"d":"2012-03-20","o":5.57,"h":5.63,"l":5.35,"c":5.47,"v":164000},{"d":"2012-03-21","o":5.5,"h":5.73,"l":5.5,"c":5.7,"v":77600},{"d":"2012-03-22","o":5.63,"h":5.72,"l":5.61,"c":5.68,"v":63300},{"d":"2012-03-23","o":5.65,"h":5.92,"l":5.64,"c":5.92,"v":78300},{"d":"2012-03-26","o":6.04,"h":6.23,"l":5.95,"c":6.08,"v":148700},{"d":"2012-03-27","o":6.11,"h":6.18,"l":6.05,"c":6.12,"v":110300},{"d":"2012-03-28","o":6.15,"h":6.18,"l":6.02,"c":6.11,"v":68300},{"d":"2012-03-29","o":6.04,"h":6.22,"l":6,"c":6.2,"v":65800},{"d":"2012-03-30","o":6.27,"h":6.35,"l":6.05,"c":6.06,"v":125600},{"d":"2012-04-02","o":6.06,"h":6.43,"l":6.06,"c":6.43,"v":134400},{"d":"2012-04-03","o":6.41,"h":6.63,"l":6.35,"c":6.45,"v":120700},{"d":"2012-04-04","o":6.36,"h":6.38,"l":6.2,"c":6.27,"v":84600},{"d":"2012-04-05","o":6.21,"h":6.26,"l":6.07,"c":6.2,"v":93000},{"d":"2012-04-09","o":6.06,"h":6.11,"l":5.81,"c":5.87,"v":172600},{"d":"2012-04-10","o":5.84,"h":5.89,"l":5.67,"c":5.71,"v":254500},{"d":"2012-04-11","o":5.79,"h":5.9,"l":5.71,"c":5.87,"v":127800},{"d":"2012-04-12","o":5.87,"h":6.1,"l":5.87,"c":5.98,"v":120300},{"d":"2012-04-13","o":5.92,"h":5.93,"l":5.76,"c":5.84,"v":87000},{"d":"2012-04-16","o":5.86,"h":6.12,"l":5.81,"c":6.11,"v":59900},{"d":"2012-04-17","o":6.14,"h":6.15,"l":6.01,"c":6.04,"v":130000},{"d":"2012-04-18","o":6,"h":6.12,"l":6,"c":6.06,"v":83400},{"d":"2012-04-19","o":6.08,"h":6.1,"l":5.93,"c":5.97,"v":79800},{"d":"2012-04-20","o":6.06,"h":6.38,"l":6.06,"c":6.28,"v":123200},{"d":"2012-04-23","o":6.13,"h":6.27,"l":6.05,"c":6.17,"v":144500},{"d":"2012-04-24","o":6.17,"h":6.35,"l":6.16,"c":6.29,"v":99400},{"d":"2012-04-25","o":6.41,"h":6.53,"l":6.34,"c":6.44,"v":86600},{"d":"2012-04-26","o":6.45,"h":6.5,"l":6.33,"c":6.44,"v":113000},{"d":"2012-04-27","o":6.51,"h":6.91,"l":6.47,"c":6.77,"v":186400},{"d":"2012-04-30","o":6.79,"h":6.87,"l":6.68,"c":6.71,"v":161000},{"d":"2012-05-01","o":6.68,"h":6.92,"l":6.38,"c":6.4,"v":187800},{"d":"2012-05-02","o":6.32,"h":6.35,"l":6.09,"c":6.29,"v":119000},{"d":"2012-05-03","o":6.3,"h":6.3,"l":5.98,"c":6.07,"v":171900},{"d":"2012-05-04","o":6.95,"h":6.95,"l":6.4,"c":6.86,"v":302000},{"d":"2012-05-07","o":6.87,"h":7.68,"l":6.77,"c":7.25,"v":395000},{"d":"2012-05-08","o":7.2,"h":7.46,"l":7.06,"c":7.17,"v":178600},{"d":"2012-05-09","o":7.1,"h":7.2,"l":6.98,"c":7.1,"v":349600},{"d":"2012-05-10","o":7.14,"h":7.14,"l":6.94,"c":6.99,"v":366300},{"d":"2012-05-11","o":6.93,"h":7.03,"l":6.7,"c":6.75,"v":192000},{"d":"2012-05-14","o":6.71,"h":6.73,"l":6.43,"c":6.54,"v":200700},{"d":"2012-05-15","o":6.5,"h":6.57,"l":6.47,"c":6.52,"v":162000},{"d":"2012-05-16","o":6.55,"h":6.7,"l":6.33,"c":6.34,"v":174200},{"d":"2012-05-17","o":6.36,"h":6.42,"l":6.2,"c":6.22,"v":162200},{"d":"2012-05-18","o":6.22,"h":6.22,"l":5.9,"c":5.92,"v":142500},{"d":"2012-05-21","o":5.91,"h":5.92,"l":5.7,"c":5.89,"v":243300},{"d":"2012-05-22","o":5.94,"h":5.94,"l":5.61,"c":5.69,"v":167000},{"d":"2012-05-23","o":5.6,"h":5.84,"l":5.51,"c":5.81,"v":141000},{"d":"2012-05-24","o":5.82,"h":6,"l":5.73,"c":6,"v":128000},{"d":"2012-05-25","o":5.99,"h":6.01,"l":5.84,"c":5.93,"v":68200},{"d":"2012-05-29","o":5.99,"h":6.42,"l":5.9,"c":6.21,"v":151600},{"d":"2012-05-30","o":6.1,"h":6.17,"l":6.03,"c":6.05,"v":151800},{"d":"2012-05-31","o":6.05,"h":6.07,"l":5.92,"c":6,"v":327800},{"d":"2012-06-01","o":5.78,"h":5.96,"l":5.6,"c":5.64,"v":205000},{"d":"2012-06-04","o":5.69,"h":5.81,"l":5.62,"c":5.66,"v":155400},{"d":"2012-06-05","o":5.61,"h":5.77,"l":5.6,"c":5.71,"v":100000},{"d":"2012-06-06","o":5.82,"h":6.04,"l":5.77,"c":6,"v":101200},{"d":"2012-06-07","o":6.12,"h":6.18,"l":5.87,"c":5.92,"v":338600},{"d":"2012-06-08","o":5.89,"h":6.14,"l":5.89,"c":6.05,"v":100600},{"d":"2012-06-11","o":6.14,"h":6.15,"l":5.62,"c":5.62,"v":134000},{"d":"2012-06-12","o":5.67,"h":5.92,"l":5.67,"c":5.89,"v":168900},{"d":"2012-06-13","o":5.91,"h":6.05,"l":5.8,"c":5.88,"v":127900},{"d":"2012-06-14","o":5.92,"h":6.1,"l":5.88,"c":6,"v":138600},{"d":"2012-06-15","o":6.02,"h":6.14,"l":5.92,"c":6.14,"v":249400},{"d":"2012-06-18","o":6.06,"h":6.1,"l":5.97,"c":6.06,"v":105900},{"d":"2012-06-19","o":6.05,"h":6.25,"l":6.05,"c":6.17,"v":185900},{"d":"2012-06-20","o":6.1,"h":6.2,"l":5.9,"c":5.94,"v":121400},{"d":"2012-06-21","o":5.93,"h":5.96,"l":5.5,"c":5.6,"v":141200},{"d":"2012-06-22","o":5.65,"h":5.73,"l":5.55,"c":5.73,"v":403700},{"d":"2012-06-25","o":5.59,"h":5.82,"l":5.51,"c":5.8,"v":112800},{"d":"2012-06-26","o":5.8,"h":5.8,"l":5.45,"c":5.55,"v":120200},{"d":"2012-06-27","o":5.6,"h":5.84,"l":5.6,"c":5.83,"v":67900},{"d":"2012-06-28","o":5.76,"h":5.94,"l":5.73,"c":5.87,"v":179800},{"d":"2012-06-29","o":6.04,"h":6.04,"l":5.91,"c":5.93,"v":126900},{"d":"2012-07-02","o":5.98,"h":6.1,"l":5.95,"c":6.08,"v":129300},{"d":"2012-07-03","o":6.1,"h":6.38,"l":6.1,"c":6.34,"v":70400},{"d":"2012-07-05","o":6.33,"h":6.4,"l":6.24,"c":6.26,"v":58400},{"d":"2012-07-06","o":6.17,"h":6.39,"l":6.17,"c":6.27,"v":102500},{"d":"2012-07-09","o":6.26,"h":6.34,"l":6,"c":6.28,"v":158500},{"d":"2012-07-10","o":6.33,"h":6.48,"l":6.18,"c":6.31,"v":215500},{"d":"2012-07-11","o":6.31,"h":6.31,"l":6.11,"c":6.2,"v":107900},{"d":"2012-07-12","o":6.13,"h":6.27,"l":6.06,"c":6.25,"v":96900},{"d":"2012-07-13","o":6.27,"h":6.37,"l":6.25,"c":6.29,"v":70400},{"d":"2012-07-16","o":6.25,"h":6.42,"l":6.25,"c":6.37,"v":86000},{"d":"2012-07-17","o":6.44,"h":6.45,"l":6.28,"c":6.34,"v":105300},{"d":"2012-07-18","o":6.33,"h":6.45,"l":5.9,"c":6.19,"v":202700},{"d":"2012-07-19","o":6.17,"h":6.24,"l":5.96,"c":6.06,"v":169500},{"d":"2012-07-20","o":6,"h":6.24,"l":5.99,"c":6.22,"v":120000},{"d":"2012-07-23","o":6.09,"h":6.09,"l":5.95,"c":6.01,"v":144000},{"d":"2012-07-24","o":5.99,"h":6.06,"l":5.97,"c":6,"v":111800},{"d":"2012-07-25","o":6.07,"h":6.07,"l":5.87,"c":5.9,"v":58200},{"d":"2012-07-26","o":6.05,"h":6.05,"l":5.83,"c":5.9,"v":85600},{"d":"2012-07-27","o":5.91,"h":6.17,"l":5.86,"c":6.16,"v":110400},{"d":"2012-07-30","o":6.17,"h":6.26,"l":6.01,"c":6.03,"v":95000},{"d":"2012-07-31","o":5.99,"h":6.04,"l":5.82,"c":5.84,"v":100300},{"d":"2012-08-01","o":5.86,"h":5.9,"l":5.71,"c":5.73,"v":164600},{"d":"2012-08-02","o":5.7,"h":5.71,"l":5.5,"c":5.6,"v":119500},{"d":"2012-08-03","o":6.45,"h":6.45,"l":5.98,"c":6,"v":393300},{"d":"2012-08-06","o":6.03,"h":6.17,"l":5.99,"c":6.01,"v":190600},{"d":"2012-08-07","o":6.1,"h":6.1,"l":6.01,"c":6.04,"v":212400},{"d":"2012-08-08","o":6,"h":6.35,"l":6,"c":6.34,"v":615400},{"d":"2012-08-09","o":6.31,"h":6.51,"l":6.23,"c":6.44,"v":293300},{"d":"2012-08-10","o":6.41,"h":6.72,"l":6.4,"c":6.55,"v":248000},{"d":"2012-08-13","o":6.57,"h":6.96,"l":6.57,"c":6.93,"v":114900},{"d":"2012-08-14","o":6.98,"h":7,"l":6.9,"c":7,"v":225800},{"d":"2012-08-15","o":7,"h":7.4,"l":7,"c":7.39,"v":175300},{"d":"2012-08-16","o":7.4,"h":7.5,"l":7.14,"c":7.48,"v":156400},{"d":"2012-08-17","o":7.5,"h":7.75,"l":7.4,"c":7.75,"v":100000},{"d":"2012-08-20","o":7.72,"h":7.79,"l":7.52,"c":7.66,"v":91700},{"d":"2012-08-21","o":7.74,"h":7.87,"l":7.55,"c":7.59,"v":98300},{"d":"2012-08-22","o":7.59,"h":7.66,"l":7.42,"c":7.54,"v":85800},{"d":"2012-08-23","o":7.53,"h":7.58,"l":7.31,"c":7.52,"v":92800},{"d":"2012-08-24","o":7.52,"h":7.75,"l":7.52,"c":7.72,"v":181200},{"d":"2012-08-27","o":7.76,"h":7.94,"l":7.64,"c":7.87,"v":165000},{"d":"2012-08-28","o":7.87,"h":7.94,"l":7.75,"c":7.87,"v":152700},{"d":"2012-08-29","o":7.92,"h":8.37,"l":7.92,"c":8.28,"v":177400},{"d":"2012-08-30","o":8.19,"h":8.23,"l":8.09,"c":8.12,"v":110200},{"d":"2012-08-31","o":8.23,"h":8.41,"l":8.14,"c":8.4,"v":149400},{"d":"2012-09-04","o":8.34,"h":8.38,"l":8.11,"c":8.31,"v":233800},{"d":"2012-09-05","o":8.8,"h":9.25,"l":8.71,"c":9.2,"v":458600},{"d":"2012-09-06","o":9.29,"h":9.61,"l":9.06,"c":9.13,"v":378200},{"d":"2012-09-07","o":9.13,"h":9.31,"l":9.08,"c":9.1,"v":377900},{"d":"2012-09-10","o":9.2,"h":9.26,"l":9.02,"c":9.05,"v":313900},{"d":"2012-09-11","o":9.06,"h":9.53,"l":9.06,"c":9.5,"v":242600},{"d":"2012-09-12","o":9.53,"h":9.64,"l":9.29,"c":9.39,"v":162500},{"d":"2012-09-13","o":9.42,"h":10,"l":9.41,"c":9.83,"v":180800},{"d":"2012-09-14","o":9.86,"h":9.95,"l":9.58,"c":9.76,"v":201500},{"d":"2012-09-17","o":9.18,"h":9.18,"l":8.33,"c":8.68,"v":481500},{"d":"2012-09-18","o":8.69,"h":8.91,"l":8.52,"c":8.9,"v":205100},{"d":"2012-09-19","o":8.91,"h":9.08,"l":8.7,"c":8.93,"v":162600},{"d":"2012-09-20","o":8.85,"h":9.04,"l":8.58,"c":8.88,"v":143200},{"d":"2012-09-21","o":8.89,"h":9.1,"l":8.72,"c":8.73,"v":288600},{"d":"2012-09-24","o":8.69,"h":9.12,"l":8.58,"c":8.99,"v":189400},{"d":"2012-09-25","o":9.08,"h":9.2,"l":9,"c":9,"v":335900},{"d":"2012-09-26","o":9.03,"h":9.3,"l":8.98,"c":9.26,"v":784100},{"d":"2012-09-27","o":9.34,"h":9.85,"l":9.34,"c":9.79,"v":308700},{"d":"2012-09-28","o":9.72,"h":10.07,"l":9.54,"c":10.06,"v":451900},{"d":"2012-10-01","o":10.11,"h":10.4,"l":9.94,"c":10.2,"v":289900},{"d":"2012-10-02","o":10.26,"h":10.45,"l":10.19,"c":10.23,"v":368100},{"d":"2012-10-03","o":10.28,"h":10.29,"l":10.12,"c":10.24,"v":582100},{"d":"2012-10-04","o":10.29,"h":10.39,"l":9.99,"c":10,"v":781200},{"d":"2012-10-05","o":10.09,"h":10.25,"l":9.9,"c":9.96,"v":650100},{"d":"2012-10-08","o":9.94,"h":10.05,"l":9.8,"c":9.81,"v":440700},{"d":"2012-10-09","o":9.79,"h":9.94,"l":9.73,"c":9.74,"v":387300},{"d":"2012-10-10","o":9.73,"h":9.97,"l":9.68,"c":9.75,"v":378500},{"d":"2012-10-11","o":9.86,"h":10.02,"l":9.72,"c":9.83,"v":544600},{"d":"2012-10-12","o":9.8,"h":9.98,"l":9.57,"c":9.6,"v":654400},{"d":"2012-10-15","o":9.64,"h":9.97,"l":9.49,"c":9.52,"v":786700},{"d":"2012-10-16","o":9.6,"h":9.99,"l":9.57,"c":9.98,"v":315800},{"d":"2012-10-17","o":9.98,"h":10.44,"l":9.87,"c":10.43,"v":385600},{"d":"2012-10-18","o":10.41,"h":10.73,"l":10.37,"c":10.53,"v":316400},{"d":"2012-10-19","o":10.5,"h":10.5,"l":9.68,"c":9.77,"v":306800},{"d":"2012-10-22","o":9.8,"h":9.96,"l":9.6,"c":9.76,"v":251600},{"d":"2012-10-23","o":9.63,"h":9.76,"l":9.56,"c":9.7,"v":280900},{"d":"2012-10-24","o":9.77,"h":9.92,"l":9.71,"c":9.85,"v":209700},{"d":"2012-10-25","o":9.99,"h":10.02,"l":9.83,"c":9.93,"v":210300},{"d":"2012-10-26","o":9.86,"h":9.96,"l":9.66,"c":9.74,"v":128300},{"d":"2012-10-31","o":9.73,"h":9.97,"l":9.72,"c":9.92,"v":271500},{"d":"2012-11-01","o":9.81,"h":10.25,"l":9.81,"c":10.21,"v":222000},{"d":"2012-11-02","o":10.26,"h":10.26,"l":9.7,"c":10.14,"v":373200},{"d":"2012-11-05","o":10.15,"h":10.55,"l":10.01,"c":10.37,"v":295400},{"d":"2012-11-06","o":10.9,"h":10.9,"l":10.37,"c":10.55,"v":168600},{"d":"2012-11-07","o":10.36,"h":10.4,"l":9.82,"c":9.84,"v":215500},{"d":"2012-11-08","o":9.88,"h":9.95,"l":9.63,"c":9.87,"v":249700},{"d":"2012-11-09","o":9.79,"h":10.41,"l":9.76,"c":10.35,"v":245500},{"d":"2012-11-12","o":10.59,"h":10.59,"l":10.35,"c":10.5,"v":209300},{"d":"2012-11-13","o":10.46,"h":11.07,"l":10.46,"c":10.65,"v":436800},{"d":"2012-11-14","o":10.71,"h":10.74,"l":10.51,"c":10.56,"v":160900},{"d":"2012-11-15","o":10.56,"h":10.68,"l":10.45,"c":10.54,"v":185100},{"d":"2012-11-16","o":10.51,"h":10.58,"l":10.27,"c":10.4,"v":160500},{"d":"2012-11-19","o":10.5,"h":10.64,"l":10.27,"c":10.36,"v":217600},{"d":"2012-11-20","o":10.35,"h":10.61,"l":10.33,"c":10.56,"v":103700},{"d":"2012-11-21","o":10.62,"h":10.91,"l":10.56,"c":10.85,"v":368600},{"d":"2012-11-23","o":10.92,"h":10.95,"l":10.53,"c":10.78,"v":123100},{"d":"2012-11-26","o":10.7,"h":10.84,"l":10.43,"c":10.82,"v":233200},{"d":"2012-11-27","o":10.78,"h":10.98,"l":10.72,"c":10.86,"v":117100},{"d":"2012-11-28","o":10.82,"h":11.09,"l":10.8,"c":10.95,"v":253400},{"d":"2012-11-29","o":11.06,"h":11.22,"l":10.9,"c":11.21,"v":292300},{"d":"2012-11-30","o":11.22,"h":11.32,"l":10.93,"c":10.93,"v":231700},{"d":"2012-12-03","o":11.26,"h":11.38,"l":11.01,"c":11.16,"v":234000},{"d":"2012-12-04","o":11.21,"h":11.43,"l":11.14,"c":11.43,"v":325500},{"d":"2012-12-05","o":11.46,"h":11.66,"l":11.25,"c":11.34,"v":214900},{"d":"2012-12-06","o":11.36,"h":11.41,"l":10.96,"c":11.29,"v":113600},{"d":"2012-12-07","o":11.34,"h":11.35,"l":11,"c":11.1,"v":142600},{"d":"2012-12-10","o":11.11,"h":11.15,"l":10.86,"c":11,"v":223200},{"d":"2012-12-11","o":11,"h":11.36,"l":10.92,"c":11.26,"v":186100},{"d":"2012-12-12","o":11.33,"h":11.54,"l":11.18,"c":11.22,"v":140000},{"d":"2012-12-13","o":11.2,"h":11.29,"l":11.12,"c":11.2,"v":86800},{"d":"2012-12-14","o":11.25,"h":11.36,"l":11.1,"c":11.25,"v":153400},{"d":"2012-12-17","o":11.33,"h":11.87,"l":11.26,"c":11.8,"v":205600},{"d":"2012-12-18","o":11.88,"h":11.94,"l":11.68,"c":11.76,"v":229300},{"d":"2012-12-19","o":11.77,"h":11.94,"l":11.57,"c":11.87,"v":182000},{"d":"2012-12-20","o":11.9,"h":11.9,"l":11.67,"c":11.71,"v":136400},{"d":"2012-12-21","o":11.4,"h":11.4,"l":11.12,"c":11.27,"v":815700},{"d":"2012-12-24","o":11.28,"h":11.47,"l":11.21,"c":11.42,"v":89400},{"d":"2012-12-26","o":12.17,"h":12.17,"l":11.35,"c":11.53,"v":119800},{"d":"2012-12-27","o":11.58,"h":11.6,"l":11.24,"c":11.39,"v":122800},{"d":"2012-12-28","o":11.35,"h":11.5,"l":11.3,"c":11.38,"v":107600},{"d":"2012-12-31","o":11.29,"h":11.67,"l":11.18,"c":11.55,"v":250200},{"d":"2013-01-02","o":11.92,"h":12.43,"l":11.9,"c":12.05,"v":440200},{"d":"2013-01-03","o":12.1,"h":12.2,"l":11.99,"c":12.11,"v":187200},{"d":"2013-01-04","o":12.15,"h":12.72,"l":12.14,"c":12.46,"v":177100},{"d":"2013-01-07","o":12.4,"h":12.45,"l":12.01,"c":12.12,"v":174200},{"d":"2013-01-08","o":12.05,"h":12.27,"l":12.04,"c":12.23,"v":184500},{"d":"2013-01-09","o":12.29,"h":12.33,"l":12.01,"c":12.04,"v":226400},{"d":"2013-01-10","o":12.12,"h":12.14,"l":11.8,"c":12.01,"v":107600},{"d":"2013-01-11","o":12.01,"h":12.18,"l":11.92,"c":12.13,"v":93200},{"d":"2013-01-14","o":12.13,"h":12.2,"l":12.08,"c":12.19,"v":164700},{"d":"2013-01-15","o":12.06,"h":12.27,"l":12.05,"c":12.06,"v":285700},{"d":"2013-01-16","o":12.05,"h":12.17,"l":12,"c":12.04,"v":206500},{"d":"2013-01-17","o":12.11,"h":12.3,"l":12.11,"c":12.22,"v":88500},{"d":"2013-01-18","o":12.25,"h":12.29,"l":12.04,"c":12.15,"v":123400},{"d":"2013-01-22","o":12.19,"h":12.24,"l":12,"c":12.24,"v":188300},{"d":"2013-01-23","o":12.22,"h":12.43,"l":12.21,"c":12.4,"v":222100},{"d":"2013-01-24","o":12.37,"h":12.57,"l":12.3,"c":12.37,"v":314600},{"d":"2013-01-25","o":12.48,"h":12.5,"l":12.32,"c":12.35,"v":181800},{"d":"2013-01-28","o":12.4,"h":12.42,"l":12.22,"c":12.34,"v":208300},{"d":"2013-01-29","o":12.31,"h":12.5,"l":12.3,"c":12.4,"v":230500},{"d":"2013-01-30","o":12.35,"h":12.46,"l":11.96,"c":11.98,"v":224300},{"d":"2013-01-31","o":12.05,"h":12.32,"l":12,"c":12.15,"v":194700},{"d":"2013-02-01","o":12.2,"h":12.45,"l":12.1,"c":12.31,"v":188900},{"d":"2013-02-04","o":12.19,"h":12.45,"l":12.14,"c":12.26,"v":204400},{"d":"2013-02-05","o":12.33,"h":12.47,"l":12.23,"c":12.39,"v":139300},{"d":"2013-02-06","o":12.32,"h":12.36,"l":12.01,"c":12.08,"v":274800},{"d":"2013-02-07","o":12.09,"h":12.12,"l":11.28,"c":11.71,"v":462700},{"d":"2013-02-08","o":11.73,"h":11.73,"l":11.06,"c":11.08,"v":372800},{"d":"2013-02-11","o":11.05,"h":11.34,"l":10.85,"c":11.31,"v":336500},{"d":"2013-02-12","o":11.29,"h":11.48,"l":11.17,"c":11.48,"v":245800},{"d":"2013-02-13","o":11.99,"h":12.7,"l":11.99,"c":12.69,"v":499100},{"d":"2013-02-14","o":12.68,"h":12.7,"l":12.36,"c":12.43,"v":224700},{"d":"2013-02-15","o":12.49,"h":12.8,"l":12.48,"c":12.76,"v":421900},{"d":"2013-02-19","o":12.82,"h":12.94,"l":12.78,"c":12.84,"v":267600},{"d":"2013-02-20","o":12.86,"h":12.87,"l":12.4,"c":12.4,"v":252500},{"d":"2013-02-21","o":12.4,"h":12.94,"l":12.38,"c":12.94,"v":427000},{"d":"2013-02-22","o":12.72,"h":12.98,"l":10.34,"c":12.53,"v":2158800},{"d":"2013-02-25","o":12.72,"h":12.84,"l":12.5,"c":12.75,"v":630600},{"d":"2013-02-26","o":12.81,"h":14,"l":12.73,"c":13.9,"v":786700},{"d":"2013-02-27","o":13.89,"h":14,"l":13.57,"c":13.74,"v":431800},{"d":"2013-02-28","o":13.75,"h":14.43,"l":13.71,"c":14.1,"v":426300},{"d":"2013-03-01","o":14.04,"h":14.31,"l":13.97,"c":14.23,"v":450900},{"d":"2013-03-04","o":14.19,"h":14.65,"l":14.19,"c":14.29,"v":473000},{"d":"2013-03-05","o":14.3,"h":14.63,"l":14.25,"c":14.54,"v":736700},{"d":"2013-03-06","o":14.64,"h":15.26,"l":14.56,"c":14.65,"v":518500},{"d":"2013-03-07","o":14.7,"h":14.93,"l":14.51,"c":14.64,"v":413400},{"d":"2013-03-08","o":14.8,"h":14.91,"l":14.72,"c":14.83,"v":357800},{"d":"2013-03-11","o":14.86,"h":15.09,"l":14.85,"c":15.08,"v":415600},{"d":"2013-03-12","o":15.04,"h":15.22,"l":14.77,"c":14.83,"v":304700},{"d":"2013-03-13","o":14.85,"h":15.25,"l":14.85,"c":15.22,"v":257800},{"d":"2013-03-14","o":15.28,"h":15.68,"l":15.28,"c":15.55,"v":355700},{"d":"2013-03-15","o":15.53,"h":15.66,"l":14.89,"c":15.08,"v":942400},{"d":"2013-03-18","o":15.18,"h":15.36,"l":15.05,"c":15.13,"v":583500},{"d":"2013-03-19","o":15.23,"h":15.35,"l":15.09,"c":15.16,"v":409600},{"d":"2013-03-20","o":15.23,"h":15.7,"l":15.23,"c":15.61,"v":348500},{"d":"2013-03-21","o":15.74,"h":15.74,"l":15.36,"c":15.38,"v":253800},{"d":"2013-03-22","o":15.4,"h":15.58,"l":15.32,"c":15.39,"v":163800},{"d":"2013-03-25","o":15.4,"h":15.94,"l":15.4,"c":15.75,"v":322300},{"d":"2013-03-26","o":15.8,"h":15.91,"l":15.4,"c":15.71,"v":160800},{"d":"2013-03-27","o":15.66,"h":15.83,"l":15.45,"c":15.76,"v":127400},{"d":"2013-03-28","o":15.81,"h":15.85,"l":15.69,"c":15.83,"v":267800},{"d":"2013-04-01","o":15.83,"h":15.86,"l":15.29,"c":15.63,"v":289400},{"d":"2013-04-02","o":15.73,"h":15.91,"l":15.51,"c":15.63,"v":340400},{"d":"2013-04-03","o":15.62,"h":15.62,"l":14.54,"c":14.9,"v":531100},{"d":"2013-04-04","o":14.92,"h":14.92,"l":14.57,"c":14.79,"v":460900},{"d":"2013-04-05","o":14.56,"h":14.76,"l":14.3,"c":14.42,"v":391400},{"d":"2013-04-08","o":14.49,"h":14.61,"l":14.42,"c":14.59,"v":351200},{"d":"2013-04-09","o":14.58,"h":14.61,"l":14.16,"c":14.18,"v":270900},{"d":"2013-04-10","o":14.32,"h":14.5,"l":14.14,"c":14.44,"v":520900},{"d":"2013-04-11","o":14.45,"h":14.72,"l":14.25,"c":14.67,"v":266200},{"d":"2013-04-12","o":14.64,"h":14.79,"l":14.55,"c":14.77,"v":213700},{"d":"2013-04-15","o":14.71,"h":14.74,"l":13.52,"c":13.65,"v":379900},{"d":"2013-04-16","o":13.85,"h":14.06,"l":13.31,"c":13.92,"v":342400},{"d":"2013-04-17","o":13.76,"h":13.85,"l":13.46,"c":13.72,"v":249100},{"d":"2013-04-18","o":13.76,"h":13.85,"l":13.35,"c":13.44,"v":197600},{"d":"2013-04-19","o":13.44,"h":14,"l":13.44,"c":13.77,"v":199600},{"d":"2013-04-22","o":13.8,"h":13.85,"l":12.9,"c":13.31,"v":344700},{"d":"2013-04-23","o":13.36,"h":13.73,"l":13.24,"c":13.58,"v":376800},{"d":"2013-04-24","o":13.51,"h":13.67,"l":13.37,"c":13.51,"v":282600},{"d":"2013-04-25","o":13.45,"h":13.82,"l":13.41,"c":13.8,"v":251500},{"d":"2013-04-26","o":13.69,"h":13.75,"l":13.26,"c":13.48,"v":184400},{"d":"2013-04-29","o":13.4,"h":13.78,"l":13.4,"c":13.61,"v":127600},{"d":"2013-04-30","o":13.65,"h":13.83,"l":13.63,"c":13.73,"v":214800},{"d":"2013-05-01","o":13.66,"h":13.71,"l":12.97,"c":13.1,"v":473300},{"d":"2013-05-02","o":13.17,"h":13.32,"l":12.29,"c":12.76,"v":1461900},{"d":"2013-05-03","o":13.5,"h":14.14,"l":12.83,"c":13.95,"v":1085100},{"d":"2013-05-06","o":13.89,"h":14.2,"l":13.69,"c":13.69,"v":328900},{"d":"2013-05-07","o":13.72,"h":14.08,"l":13.69,"c":13.92,"v":155000},{"d":"2013-05-08","o":13.84,"h":13.87,"l":13.4,"c":13.76,"v":303700},{"d":"2013-05-09","o":13.75,"h":13.88,"l":13.53,"c":13.78,"v":168900},{"d":"2013-05-10","o":13.8,"h":14.06,"l":13.65,"c":14.05,"v":159700},{"d":"2013-05-13","o":13.97,"h":14.01,"l":13.62,"c":13.9,"v":163700},{"d":"2013-05-14","o":13.96,"h":14.35,"l":13.89,"c":14.33,"v":256500},{"d":"2013-05-15","o":14.32,"h":14.45,"l":14.13,"c":14.13,"v":168900},{"d":"2013-05-16","o":14.02,"h":14.21,"l":13.84,"c":13.98,"v":139100},{"d":"2013-05-17","o":14.09,"h":14.27,"l":13.95,"c":14.22,"v":195300},{"d":"2013-05-20","o":14.13,"h":14.27,"l":13.78,"c":13.92,"v":177100},{"d":"2013-05-21","o":13.88,"h":13.92,"l":13.55,"c":13.62,"v":204200},{"d":"2013-05-22","o":13.6,"h":13.81,"l":13.06,"c":13.22,"v":292500},{"d":"2013-05-23","o":13.03,"h":13.62,"l":13,"c":13.55,"v":167400},{"d":"2013-05-24","o":13.42,"h":13.64,"l":13.24,"c":13.43,"v":154600},{"d":"2013-05-28","o":13.68,"h":14.18,"l":13.64,"c":14.14,"v":201400},{"d":"2013-05-29","o":13.99,"h":14.01,"l":13.62,"c":13.75,"v":112000},{"d":"2013-05-30","o":13.76,"h":13.86,"l":13.57,"c":13.58,"v":124200},{"d":"2013-05-31","o":13.46,"h":13.66,"l":13.34,"c":13.39,"v":183600},{"d":"2013-06-03","o":13.47,"h":13.73,"l":13.08,"c":13.17,"v":386600},{"d":"2013-06-04","o":13.15,"h":13.77,"l":13.12,"c":13.66,"v":588700},{"d":"2013-06-05","o":13.69,"h":14.15,"l":13.69,"c":13.91,"v":561200},{"d":"2013-06-06","o":13.92,"h":14.32,"l":13.91,"c":14.32,"v":285100},{"d":"2013-06-07","o":14.45,"h":15.16,"l":14.4,"c":14.93,"v":676100},{"d":"2013-06-10","o":15.01,"h":15.13,"l":14.65,"c":14.92,"v":210700},{"d":"2013-06-11","o":14.73,"h":14.88,"l":14.27,"c":14.73,"v":205800},{"d":"2013-06-12","o":14.87,"h":14.88,"l":14.49,"c":14.53,"v":129100},{"d":"2013-06-13","o":14.5,"h":14.84,"l":14.25,"c":14.8,"v":158000},{"d":"2013-06-14","o":14.85,"h":14.93,"l":14.31,"c":14.34,"v":143100},{"d":"2013-06-17","o":14.47,"h":14.59,"l":13.89,"c":13.91,"v":287400},{"d":"2013-06-18","o":13.95,"h":14.55,"l":13.9,"c":14.51,"v":201300},{"d":"2013-06-19","o":14.51,"h":14.59,"l":14,"c":14.05,"v":133300},{"d":"2013-06-20","o":13.97,"h":14.07,"l":13.7,"c":13.99,"v":263700},{"d":"2013-06-21","o":14.08,"h":14.41,"l":14.01,"c":14.4,"v":396900},{"d":"2013-06-24","o":14.27,"h":14.31,"l":13.97,"c":14.06,"v":237900},{"d":"2013-06-25","o":14.19,"h":14.36,"l":14.06,"c":14.23,"v":174300},{"d":"2013-06-26","o":14.36,"h":14.36,"l":13.91,"c":14.08,"v":197700},{"d":"2013-06-27","o":14.18,"h":14.38,"l":14.12,"c":14.32,"v":133700},{"d":"2013-06-28","o":14.27,"h":14.37,"l":14.08,"c":14.32,"v":1086700},{"d":"2013-07-01","o":14.18,"h":15.23,"l":14.18,"c":15.12,"v":439400},{"d":"2013-07-02","o":15.09,"h":15.73,"l":14.96,"c":15.1,"v":702700},{"d":"2013-07-03","o":14.98,"h":15.53,"l":14.86,"c":15,"v":260900},{"d":"2013-07-05","o":15.22,"h":15.42,"l":14.87,"c":15.33,"v":232700},{"d":"2013-07-08","o":15.33,"h":15.44,"l":15.05,"c":15.4,"v":266500},{"d":"2013-07-09","o":15.5,"h":15.55,"l":15.2,"c":15.4,"v":249500},{"d":"2013-07-10","o":15.44,"h":15.58,"l":15.26,"c":15.44,"v":227900},{"d":"2013-07-11","o":15.64,"h":15.66,"l":15.37,"c":15.41,"v":235900},{"d":"2013-07-12","o":15.4,"h":15.52,"l":15.39,"c":15.41,"v":223000},{"d":"2013-07-15","o":15.67,"h":15.67,"l":15.43,"c":15.48,"v":157900},{"d":"2013-07-16","o":15.55,"h":15.59,"l":15.35,"c":15.41,"v":186600},{"d":"2013-07-17","o":15.48,"h":15.61,"l":15.39,"c":15.49,"v":211900},{"d":"2013-07-18","o":15.59,"h":15.66,"l":15.47,"c":15.58,"v":217400},{"d":"2013-07-19","o":15.44,"h":15.54,"l":15.37,"c":15.42,"v":195400},{"d":"2013-07-22","o":15.35,"h":15.47,"l":15.21,"c":15.37,"v":175900},{"d":"2013-07-23","o":15.43,"h":15.43,"l":14.7,"c":14.94,"v":396000},{"d":"2013-07-24","o":15,"h":15.1,"l":14.82,"c":14.89,"v":278700},{"d":"2013-07-25","o":14.9,"h":15.1,"l":14.89,"c":14.96,"v":408600},{"d":"2013-07-26","o":14.84,"h":15.39,"l":14.75,"c":15.16,"v":549700},{"d":"2013-07-29","o":15.2,"h":15.41,"l":14.84,"c":14.85,"v":376400},{"d":"2013-07-30","o":14.89,"h":14.9,"l":14.64,"c":14.71,"v":902500},{"d":"2013-07-31","o":14.74,"h":14.99,"l":14.74,"c":14.78,"v":389100},{"d":"2013-08-01","o":14.92,"h":15.2,"l":14.8,"c":14.99,"v":283700},{"d":"2013-08-02","o":14.91,"h":14.92,"l":13.99,"c":14.57,"v":522100},{"d":"2013-08-05","o":14.77,"h":16.05,"l":14.71,"c":15.9,"v":1047500},{"d":"2013-08-06","o":15.9,"h":16.14,"l":15.7,"c":16,"v":490500},{"d":"2013-08-07","o":15.98,"h":16.2,"l":15.61,"c":15.68,"v":305700},{"d":"2013-08-08","o":15.8,"h":15.93,"l":15.55,"c":15.57,"v":144900},{"d":"2013-08-09","o":16,"h":16.2,"l":15.43,"c":15.48,"v":360700},{"d":"2013-08-12","o":15.4,"h":15.61,"l":15.35,"c":15.46,"v":351100},{"d":"2013-08-13","o":15.48,"h":15.6,"l":15.31,"c":15.45,"v":345900},{"d":"2013-08-14","o":15.52,"h":15.76,"l":15.22,"c":15.25,"v":491200},{"d":"2013-08-15","o":15.04,"h":15.13,"l":14.33,"c":14.47,"v":529200},{"d":"2013-08-16","o":14.38,"h":14.92,"l":14.38,"c":14.72,"v":502000},{"d":"2013-08-19","o":14.66,"h":14.81,"l":14.4,"c":14.44,"v":234800},{"d":"2013-08-20","o":14.5,"h":14.86,"l":14.35,"c":14.75,"v":218200},{"d":"2013-08-21","o":14.64,"h":14.93,"l":14.61,"c":14.74,"v":282700},{"d":"2013-08-22","o":14.79,"h":14.87,"l":14.64,"c":14.7,"v":618200},{"d":"2013-08-23","o":14.7,"h":14.7,"l":14.26,"c":14.37,"v":206500},{"d":"2013-08-26","o":14.37,"h":14.49,"l":14.15,"c":14.36,"v":272600},{"d":"2013-08-27","o":14.12,"h":14.36,"l":13.85,"c":13.92,"v":269000},{"d":"2013-08-28","o":13.98,"h":14.17,"l":13.88,"c":13.91,"v":196300},{"d":"2013-08-29","o":13.89,"h":14.19,"l":13.85,"c":14.07,"v":190800},{"d":"2013-08-30","o":14.03,"h":14.1,"l":13.5,"c":13.6,"v":216600},{"d":"2013-09-03","o":13.78,"h":13.96,"l":13.55,"c":13.77,"v":185200},{"d":"2013-09-04","o":13.77,"h":13.9,"l":13.68,"c":13.88,"v":188300},{"d":"2013-09-05","o":13.88,"h":14,"l":13.79,"c":13.93,"v":203900},{"d":"2013-09-06","o":13.99,"h":13.99,"l":13.61,"c":13.78,"v":246000},{"d":"2013-09-09","o":13.78,"h":14.03,"l":13.55,"c":14,"v":240500},{"d":"2013-09-10","o":14.1,"h":14.1,"l":13.9,"c":13.98,"v":152100},{"d":"2013-09-11","o":13.94,"h":14,"l":13.66,"c":13.78,"v":387100},{"d":"2013-09-12","o":13.81,"h":13.88,"l":13.6,"c":13.7,"v":148600},{"d":"2013-09-13","o":13.78,"h":14.1,"l":13.69,"c":14.1,"v":193100},{"d":"2013-09-16","o":14.29,"h":14.38,"l":13.9,"c":13.96,"v":162500},{"d":"2013-09-17","o":13.97,"h":14.25,"l":13.93,"c":14.22,"v":154000},{"d":"2013-09-18","o":14.21,"h":14.21,"l":13.8,"c":14.05,"v":117000},{"d":"2013-09-19","o":14.06,"h":14.06,"l":13.73,"c":14.01,"v":114700},{"d":"2013-09-20","o":14.04,"h":14.15,"l":13.87,"c":13.98,"v":353700},{"d":"2013-09-23","o":14,"h":14.32,"l":13.92,"c":14.26,"v":283600},{"d":"2013-09-24","o":14.28,"h":14.31,"l":13.97,"c":14.13,"v":281600},{"d":"2013-09-25","o":14.11,"h":14.25,"l":13.92,"c":13.98,"v":180700},{"d":"2013-09-26","o":14.03,"h":14.21,"l":13.98,"c":14.2,"v":191100},{"d":"2013-09-27","o":14.09,"h":14.21,"l":13.99,"c":14.05,"v":230700},{"d":"2013-09-30","o":13.95,"h":14,"l":13.6,"c":13.76,"v":327400},{"d":"2013-10-01","o":13.76,"h":13.87,"l":13.48,"c":13.52,"v":425300},{"d":"2013-10-02","o":13.46,"h":13.79,"l":13.41,"c":13.69,"v":204900},{"d":"2013-10-03","o":13.63,"h":13.81,"l":13.46,"c":13.64,"v":214500},{"d":"2013-10-04","o":13.61,"h":13.7,"l":13.39,"c":13.4,"v":111300},{"d":"2013-10-07","o":13.26,"h":13.41,"l":11.3,"c":12.15,"v":1512000},{"d":"2013-10-08","o":12.11,"h":12.88,"l":12.11,"c":12.84,"v":687800},{"d":"2013-10-09","o":12.92,"h":12.94,"l":12.67,"c":12.75,"v":416700},{"d":"2013-10-10","o":12.98,"h":13.07,"l":12.7,"c":12.76,"v":553600},{"d":"2013-10-11","o":12.68,"h":12.85,"l":12.68,"c":12.83,"v":727800},{"d":"2013-10-14","o":12.79,"h":13.67,"l":12.79,"c":13.62,"v":313600},{"d":"2013-10-15","o":13.62,"h":13.62,"l":13.32,"c":13.47,"v":357600},{"d":"2013-10-16","o":13.53,"h":13.85,"l":13.52,"c":13.59,"v":287500},{"d":"2013-10-17","o":13.55,"h":13.71,"l":13.44,"c":13.64,"v":217500},{"d":"2013-10-18","o":13.79,"h":13.89,"l":13.76,"c":13.85,"v":208800},{"d":"2013-10-21","o":13.85,"h":13.85,"l":13.5,"c":13.51,"v":285900},{"d":"2013-10-22","o":13.51,"h":13.64,"l":13.33,"c":13.44,"v":206800},{"d":"2013-10-23","o":13.33,"h":13.54,"l":13.09,"c":13.13,"v":229500},{"d":"2013-10-24","o":13.13,"h":13.21,"l":12.8,"c":12.89,"v":309400},{"d":"2013-10-25","o":12.92,"h":12.99,"l":12.44,"c":12.49,"v":442400},{"d":"2013-10-28","o":12.55,"h":12.93,"l":12.53,"c":12.73,"v":1195900},{"d":"2013-10-29","o":12.68,"h":12.81,"l":12.63,"c":12.78,"v":311100},{"d":"2013-10-30","o":12.83,"h":12.85,"l":12.51,"c":12.54,"v":323900},{"d":"2013-10-31","o":12.58,"h":12.73,"l":12.39,"c":12.4,"v":452500},{"d":"2013-11-01","o":12.48,"h":13.96,"l":12.45,"c":13.85,"v":1175600},{"d":"2013-11-04","o":13.91,"h":14.3,"l":13.85,"c":14.06,"v":594600},{"d":"2013-11-05","o":13.99,"h":14.2,"l":13.79,"c":13.84,"v":438900},{"d":"2013-11-06","o":13.93,"h":13.95,"l":13.59,"c":13.72,"v":220500},{"d":"2013-11-07","o":13.77,"h":13.88,"l":13.47,"c":13.48,"v":270300},{"d":"2013-11-08","o":13.48,"h":13.86,"l":13.48,"c":13.51,"v":240200},{"d":"2013-11-11","o":13.52,"h":13.67,"l":13.45,"c":13.51,"v":149100},{"d":"2013-11-12","o":13.54,"h":13.54,"l":13.16,"c":13.22,"v":311400},{"d":"2013-11-13","o":13.2,"h":13.42,"l":13.11,"c":13.26,"v":298300},{"d":"2013-11-14","o":13.19,"h":13.34,"l":13.11,"c":13.24,"v":427100},{"d":"2013-11-15","o":13.22,"h":13.32,"l":13.17,"c":13.31,"v":517500},{"d":"2013-11-18","o":13.41,"h":13.62,"l":13.34,"c":13.46,"v":241100},{"d":"2013-11-19","o":13.43,"h":13.5,"l":13.28,"c":13.34,"v":190600},{"d":"2013-11-20","o":13.36,"h":13.57,"l":13.2,"c":13.32,"v":286900},{"d":"2013-11-21","o":13.42,"h":13.9,"l":13.33,"c":13.87,"v":231100},{"d":"2013-11-22","o":13.91,"h":14,"l":13.78,"c":13.89,"v":216700},{"d":"2013-11-25","o":13.92,"h":14.09,"l":13.89,"c":13.95,"v":147000},{"d":"2013-11-26","o":13.95,"h":14.04,"l":13.77,"c":13.8,"v":201300},{"d":"2013-11-27","o":13.85,"h":13.97,"l":13.55,"c":13.9,"v":165400},{"d":"2013-11-29","o":13.92,"h":13.99,"l":13.69,"c":13.88,"v":112200},{"d":"2013-12-02","o":13.84,"h":13.98,"l":13.12,"c":13.4,"v":409400},{"d":"2013-12-03","o":13.35,"h":13.56,"l":13.17,"c":13.43,"v":327800},{"d":"2013-12-04","o":13.42,"h":13.58,"l":13.27,"c":13.43,"v":180100},{"d":"2013-12-05","o":13.46,"h":13.46,"l":13.21,"c":13.24,"v":167200},{"d":"2013-12-06","o":13.39,"h":13.61,"l":13.33,"c":13.44,"v":257300},{"d":"2013-12-09","o":13.47,"h":13.48,"l":13.15,"c":13.24,"v":527900},{"d":"2013-12-10","o":13.2,"h":13.56,"l":13.18,"c":13.49,"v":221700},{"d":"2013-12-11","o":13.54,"h":13.6,"l":13.24,"c":13.4,"v":294300},{"d":"2013-12-12","o":13.4,"h":13.72,"l":13.34,"c":13.69,"v":256500},{"d":"2013-12-13","o":13.71,"h":13.88,"l":13.52,"c":13.66,"v":171500},{"d":"2013-12-16","o":13.67,"h":14,"l":13.46,"c":13.96,"v":183600},{"d":"2013-12-17","o":13.92,"h":13.92,"l":13.46,"c":13.8,"v":135600},{"d":"2013-12-18","o":13.79,"h":14,"l":13.63,"c":13.7,"v":198900},{"d":"2013-12-19","o":13.67,"h":13.75,"l":13.57,"c":13.6,"v":101700},{"d":"2013-12-20","o":13.6,"h":14.55,"l":13.59,"c":14.49,"v":927000},{"d":"2013-12-23","o":14.53,"h":14.86,"l":14.29,"c":14.63,"v":310700},{"d":"2013-12-24","o":14.69,"h":14.73,"l":14.55,"c":14.62,"v":58600},{"d":"2013-12-26","o":14.64,"h":14.84,"l":14.6,"c":14.73,"v":201600},{"d":"2013-12-27","o":14.8,"h":14.88,"l":14.75,"c":14.8,"v":233600},{"d":"2013-12-30","o":14.73,"h":14.81,"l":14.45,"c":14.62,"v":541600},{"d":"2013-12-31","o":14.62,"h":14.78,"l":14.56,"c":14.7,"v":202300},{"d":"2014-01-02","o":14.57,"h":14.57,"l":14.01,"c":14.34,"v":327200},{"d":"2014-01-03","o":14.32,"h":14.75,"l":14.32,"c":14.67,"v":196800},{"d":"2014-01-06","o":14.81,"h":14.81,"l":14.34,"c":14.47,"v":183500},{"d":"2014-01-07","o":14.47,"h":14.68,"l":14.39,"c":14.53,"v":143100},{"d":"2014-01-08","o":14.48,"h":14.54,"l":14.19,"c":14.31,"v":211500},{"d":"2014-01-09","o":14.39,"h":14.51,"l":14.26,"c":14.41,"v":156800},{"d":"2014-01-10","o":14.43,"h":14.45,"l":14.1,"c":14.43,"v":224300},{"d":"2014-01-13","o":14.32,"h":14.65,"l":14.29,"c":14.6,"v":306700},{"d":"2014-01-14","o":14.6,"h":15.05,"l":14.6,"c":14.99,"v":417600},{"d":"2014-01-15","o":15,"h":15.08,"l":14.75,"c":14.97,"v":235800},{"d":"2014-01-16","o":14.9,"h":14.97,"l":14.76,"c":14.87,"v":178300},{"d":"2014-01-17","o":14.81,"h":15,"l":14.72,"c":14.97,"v":213400},{"d":"2014-01-21","o":15,"h":15.1,"l":14.94,"c":15.02,"v":163800},{"d":"2014-01-22","o":15.02,"h":15.1,"l":14.96,"c":15.05,"v":125900},{"d":"2014-01-23","o":15.1,"h":15.33,"l":15.1,"c":15.26,"v":625400},{"d":"2014-01-24","o":15.2,"h":15.34,"l":15.01,"c":15.07,"v":249300},{"d":"2014-01-27","o":15.1,"h":15.33,"l":14.85,"c":15.25,"v":355200},{"d":"2014-01-28","o":15.31,"h":15.38,"l":15.04,"c":15.11,"v":295600},{"d":"2014-01-29","o":14.91,"h":15.14,"l":14.84,"c":15.02,"v":232900},{"d":"2014-01-30","o":15.09,"h":15.19,"l":14.89,"c":15.08,"v":462500},{"d":"2014-01-31","o":14.86,"h":15.17,"l":14.83,"c":15.11,"v":337600},{"d":"2014-02-03","o":15.12,"h":15.32,"l":14.89,"c":14.99,"v":956700},{"d":"2014-02-04","o":15.03,"h":15.45,"l":14.82,"c":15.21,"v":748600},{"d":"2014-02-05","o":15.08,"h":15.14,"l":14.55,"c":14.62,"v":373000},{"d":"2014-02-06","o":14.73,"h":14.84,"l":14.55,"c":14.67,"v":287900},{"d":"2014-02-07","o":14.67,"h":14.83,"l":14.52,"c":14.62,"v":181300},{"d":"2014-02-10","o":14.57,"h":14.65,"l":14.23,"c":14.41,"v":347000},{"d":"2014-02-11","o":14.38,"h":14.5,"l":14.23,"c":14.33,"v":300500},{"d":"2014-02-12","o":14.32,"h":14.5,"l":14.29,"c":14.4,"v":272700},{"d":"2014-02-13","o":14.27,"h":14.5,"l":14.24,"c":14.41,"v":227100},{"d":"2014-02-14","o":14.4,"h":14.43,"l":14.1,"c":14.26,"v":250200},{"d":"2014-02-18","o":14.24,"h":14.35,"l":14.04,"c":14.11,"v":779600},{"d":"2014-02-19","o":14.01,"h":14.15,"l":13.87,"c":13.89,"v":365500},{"d":"2014-02-20","o":13.87,"h":13.93,"l":13.63,"c":13.7,"v":828100},{"d":"2014-02-21","o":14,"h":14.83,"l":14,"c":14.5,"v":445100},{"d":"2014-02-24","o":14.45,"h":14.45,"l":13.88,"c":13.89,"v":413500},{"d":"2014-02-25","o":13.85,"h":13.9,"l":13.66,"c":13.71,"v":201600},{"d":"2014-02-26","o":13.68,"h":14.02,"l":13.68,"c":13.78,"v":170900},{"d":"2014-02-27","o":13.75,"h":13.84,"l":13.62,"c":13.81,"v":175000},{"d":"2014-02-28","o":13.88,"h":14.01,"l":13.81,"c":13.93,"v":229400},{"d":"2014-03-03","o":13.88,"h":14,"l":13.74,"c":13.94,"v":298300},{"d":"2014-03-04","o":14.03,"h":14.6,"l":14.03,"c":14.53,"v":427700},{"d":"2014-03-05","o":14.48,"h":14.56,"l":14.15,"c":14.27,"v":394100},{"d":"2014-03-06","o":14.27,"h":14.34,"l":14.06,"c":14.21,"v":244900},{"d":"2014-03-07","o":14.29,"h":14.62,"l":14.27,"c":14.47,"v":333100},{"d":"2014-03-10","o":14.43,"h":14.64,"l":14.39,"c":14.51,"v":219100},{"d":"2014-03-11","o":14.48,"h":14.54,"l":14.1,"c":14.19,"v":218000},{"d":"2014-03-12","o":14.14,"h":14.29,"l":14,"c":14.22,"v":153400},{"d":"2014-03-13","o":14.22,"h":14.22,"l":13.3,"c":13.57,"v":321200},{"d":"2014-03-14","o":13.51,"h":13.78,"l":13.49,"c":13.77,"v":236900},{"d":"2014-03-17","o":13.93,"h":14.14,"l":13.76,"c":14.12,"v":254600},{"d":"2014-03-18","o":14.12,"h":14.36,"l":14.08,"c":14.35,"v":181900},{"d":"2014-03-19","o":14.31,"h":14.33,"l":14.13,"c":14.15,"v":130700},{"d":"2014-03-20","o":14.14,"h":14.38,"l":14.14,"c":14.26,"v":99800},{"d":"2014-03-21","o":14.3,"h":14.4,"l":14.02,"c":14.02,"v":220000},{"d":"2014-03-24","o":14.09,"h":14.15,"l":13.8,"c":13.9,"v":185800},{"d":"2014-03-25","o":13.93,"h":14.05,"l":13.67,"c":13.86,"v":263700},{"d":"2014-03-26","o":13.96,"h":13.98,"l":13.7,"c":13.76,"v":190900},{"d":"2014-03-27","o":13.8,"h":13.9,"l":13.69,"c":13.71,"v":142500},{"d":"2014-03-28","o":13.7,"h":13.98,"l":13.65,"c":13.69,"v":145200},{"d":"2014-03-31","o":13.74,"h":13.94,"l":13.69,"c":13.74,"v":183600},{"d":"2014-04-01","o":13.8,"h":14.23,"l":13.73,"c":14.21,"v":196100},{"d":"2014-04-02","o":14.2,"h":14.29,"l":14.04,"c":14.24,"v":151300},{"d":"2014-04-03","o":14.2,"h":14.36,"l":14.15,"c":14.21,"v":149400},{"d":"2014-04-04","o":14.31,"h":14.36,"l":13.66,"c":13.7,"v":181500},{"d":"2014-04-07","o":13.65,"h":13.67,"l":13.28,"c":13.48,"v":213600},{"d":"2014-04-08","o":13.44,"h":13.67,"l":13.37,"c":13.4,"v":198200},{"d":"2014-04-09","o":13.48,"h":13.48,"l":13.06,"c":13.47,"v":267900},{"d":"2014-04-10","o":13.43,"h":13.48,"l":12.95,"c":13.06,"v":189300},{"d":"2014-04-11","o":12.94,"h":13.18,"l":12.65,"c":12.78,"v":177500},{"d":"2014-04-14","o":12.93,"h":12.95,"l":12.65,"c":12.74,"v":141400},{"d":"2014-04-15","o":12.81,"h":12.85,"l":12.45,"c":12.77,"v":142900},{"d":"2014-04-16","o":12.81,"h":12.85,"l":12.38,"c":12.49,"v":130000},{"d":"2014-04-17","o":12.5,"h":12.82,"l":12.38,"c":12.81,"v":200500},{"d":"2014-04-21","o":12.79,"h":12.91,"l":12.66,"c":12.91,"v":111600},{"d":"2014-04-22","o":12.95,"h":12.99,"l":12.75,"c":12.79,"v":138500},{"d":"2014-04-23","o":12.77,"h":12.95,"l":12.72,"c":12.84,"v":182000},{"d":"2014-04-24","o":12.94,"h":12.94,"l":12.7,"c":12.76,"v":111700},{"d":"2014-04-25","o":12.75,"h":12.81,"l":12.62,"c":12.75,"v":285700},{"d":"2014-04-28","o":12.84,"h":12.84,"l":12.5,"c":12.62,"v":173400},{"d":"2014-04-29","o":12.73,"h":12.84,"l":12.52,"c":12.57,"v":108800},{"d":"2014-04-30","o":12.59,"h":12.61,"l":12.25,"c":12.48,"v":328100},{"d":"2014-05-01","o":12.49,"h":12.73,"l":12.25,"c":12.6,"v":274400},{"d":"2014-05-02","o":11.35,"h":11.35,"l":11,"c":11.25,"v":1278200},{"d":"2014-05-05","o":11.17,"h":11.21,"l":10.85,"c":10.99,"v":546300},{"d":"2014-05-06","o":10.99,"h":11.04,"l":10.72,"c":10.8,"v":462400},{"d":"2014-05-07","o":10.77,"h":10.81,"l":10.48,"c":10.6,"v":437300},{"d":"2014-05-08","o":10.54,"h":10.91,"l":10.5,"c":10.53,"v":263100},{"d":"2014-05-09","o":10.51,"h":10.83,"l":10.35,"c":10.71,"v":260800},{"d":"2014-05-12","o":10.65,"h":11.06,"l":10.65,"c":10.9,"v":463100},{"d":"2014-05-13","o":10.9,"h":10.96,"l":10.76,"c":10.84,"v":285600},{"d":"2014-05-14","o":10.85,"h":10.92,"l":10.68,"c":10.9,"v":285200},{"d":"2014-05-15","o":10.81,"h":10.93,"l":10.64,"c":10.9,"v":305900},{"d":"2014-05-16","o":10.9,"h":11.01,"l":10.82,"c":11,"v":214800},{"d":"2014-05-19","o":10.93,"h":11.13,"l":10.92,"c":11.02,"v":490700},{"d":"2014-05-20","o":11.05,"h":11.05,"l":10.93,"c":11,"v":791100},{"d":"2014-05-21","o":11.02,"h":11.26,"l":10.95,"c":11.13,"v":418500},{"d":"2014-05-22","o":11.19,"h":11.46,"l":11.13,"c":11.43,"v":441200},{"d":"2014-05-23","o":11.38,"h":11.56,"l":11.33,"c":11.46,"v":254300},{"d":"2014-05-27","o":11.55,"h":11.78,"l":11.5,"c":11.66,"v":143600},{"d":"2014-05-28","o":11.66,"h":11.67,"l":11.44,"c":11.45,"v":165400},{"d":"2014-05-29","o":11.44,"h":11.45,"l":11.24,"c":11.27,"v":122700},{"d":"2014-05-30","o":11.24,"h":11.25,"l":11.13,"c":11.2,"v":120500},{"d":"2014-06-02","o":11.2,"h":11.23,"l":10.95,"c":11.18,"v":281100},{"d":"2014-06-03","o":11.17,"h":11.22,"l":10.96,"c":11.17,"v":149000},{"d":"2014-06-04","o":11.15,"h":11.2,"l":11.06,"c":11.18,"v":127200},{"d":"2014-06-05","o":11.18,"h":11.94,"l":11.17,"c":11.94,"v":534000},{"d":"2014-06-06","o":11.95,"h":12.21,"l":11.89,"c":11.99,"v":201200},{"d":"2014-06-09","o":11.95,"h":12.12,"l":11.9,"c":12.1,"v":90400},{"d":"2014-06-10","o":12.01,"h":12.02,"l":11.63,"c":11.67,"v":188700},{"d":"2014-06-11","o":11.67,"h":11.73,"l":11.37,"c":11.43,"v":146500},{"d":"2014-06-12","o":11.44,"h":11.5,"l":11.24,"c":11.38,"v":120100},{"d":"2014-06-13","o":11.4,"h":11.4,"l":11.18,"c":11.23,"v":88600},{"d":"2014-06-16","o":11.17,"h":11.3,"l":11.15,"c":11.25,"v":225700},{"d":"2014-06-17","o":11.28,"h":11.51,"l":11.22,"c":11.45,"v":160800},{"d":"2014-06-18","o":11.42,"h":11.42,"l":11.26,"c":11.37,"v":99600},{"d":"2014-06-19","o":11.39,"h":11.62,"l":11.36,"c":11.6,"v":158000},{"d":"2014-06-20","o":11.55,"h":11.68,"l":11.55,"c":11.62,"v":349500},{"d":"2014-06-23","o":11.62,"h":11.67,"l":11.52,"c":11.62,"v":137200},{"d":"2014-06-24","o":11.62,"h":11.9,"l":11.6,"c":11.8,"v":385900},{"d":"2014-06-25","o":11.7,"h":12.02,"l":11.7,"c":12.02,"v":217700},{"d":"2014-06-26","o":12.08,"h":12.08,"l":11.9,"c":12.05,"v":249800},{"d":"2014-06-27","o":12.01,"h":12.42,"l":11.96,"c":12.36,"v":1430100},{"d":"2014-06-30","o":12.35,"h":12.36,"l":12.14,"c":12.3,"v":226300},{"d":"2014-07-01","o":12.31,"h":12.82,"l":12.27,"c":12.65,"v":290800},{"d":"2014-07-02","o":12.67,"h":12.68,"l":12.39,"c":12.44,"v":247800},{"d":"2014-07-03","o":12.46,"h":12.58,"l":12.39,"c":12.5,"v":128400},{"d":"2014-07-07","o":12.45,"h":12.53,"l":12.28,"c":12.49,"v":224200},{"d":"2014-07-08","o":12.45,"h":12.45,"l":12.21,"c":12.42,"v":348900},{"d":"2014-07-09","o":12.44,"h":12.46,"l":12.28,"c":12.38,"v":257100},{"d":"2014-07-10","o":12.15,"h":12.3,"l":11.96,"c":12.27,"v":687900},{"d":"2014-07-11","o":12.22,"h":12.57,"l":12.22,"c":12.54,"v":261800},{"d":"2014-07-14","o":12.67,"h":12.84,"l":12.57,"c":12.81,"v":454600},{"d":"2014-07-15","o":12.79,"h":12.8,"l":12.48,"c":12.58,"v":431700},{"d":"2014-07-16","o":12.63,"h":12.85,"l":12.55,"c":12.7,"v":295900},{"d":"2014-07-17","o":12.6,"h":12.78,"l":12.44,"c":12.53,"v":310300},{"d":"2014-07-18","o":12.5,"h":12.82,"l":12.5,"c":12.73,"v":141700},{"d":"2014-07-21","o":12.66,"h":12.74,"l":12.49,"c":12.68,"v":146100},{"d":"2014-07-22","o":12.7,"h":12.96,"l":12.7,"c":12.93,"v":154000},{"d":"2014-07-23","o":12.92,"h":12.93,"l":12.83,"c":12.87,"v":127500},{"d":"2014-07-24","o":12.89,"h":12.93,"l":12.66,"c":12.71,"v":130800},{"d":"2014-07-25","o":12.6,"h":12.99,"l":12.5,"c":12.98,"v":401600},{"d":"2014-07-28","o":13,"h":13.36,"l":12.94,"c":13.33,"v":330500},{"d":"2014-07-29","o":13.37,"h":13.67,"l":13.35,"c":13.52,"v":332900},{"d":"2014-07-30","o":13.63,"h":13.66,"l":13.46,"c":13.59,"v":173900},{"d":"2014-07-31","o":13.45,"h":13.47,"l":13.1,"c":13.1,"v":281000},{"d":"2014-08-01","o":13.1,"h":13.91,"l":13.09,"c":13.89,"v":656400},{"d":"2014-08-04","o":13.8,"h":13.96,"l":13.77,"c":13.85,"v":421500},{"d":"2014-08-05","o":13.82,"h":14.08,"l":13.79,"c":13.9,"v":306600},{"d":"2014-08-06","o":13.78,"h":14.02,"l":13.76,"c":13.95,"v":225700},{"d":"2014-08-07","o":14.05,"h":14.08,"l":13.77,"c":13.92,"v":312300},{"d":"2014-08-08","o":13.9,"h":14.08,"l":13.9,"c":13.95,"v":325600},{"d":"2014-08-11","o":13.95,"h":14.17,"l":13.95,"c":14.11,"v":233500},{"d":"2014-08-12","o":14.09,"h":14.23,"l":13.93,"c":13.94,"v":200400},{"d":"2014-08-13","o":14.02,"h":14.23,"l":14.01,"c":14.12,"v":216100},{"d":"2014-08-14","o":14.16,"h":14.23,"l":14.07,"c":14.1,"v":143100},{"d":"2014-08-15","o":14.23,"h":14.3,"l":13.95,"c":14.2,"v":172000},{"d":"2014-08-18","o":14.28,"h":14.45,"l":14.2,"c":14.33,"v":186300},{"d":"2014-08-19","o":14.36,"h":14.67,"l":14.26,"c":14.59,"v":1047800},{"d":"2014-08-20","o":14.55,"h":14.8,"l":14.4,"c":14.76,"v":266600},{"d":"2014-08-21","o":14.76,"h":15.08,"l":14.61,"c":15.01,"v":537000},{"d":"2014-08-22","o":14.96,"h":15.31,"l":14.91,"c":15.05,"v":493300},{"d":"2014-08-25","o":15.15,"h":15.21,"l":14.98,"c":15.02,"v":227900},{"d":"2014-08-26","o":15,"h":15.32,"l":14.98,"c":15.3,"v":612800},{"d":"2014-08-27","o":15.39,"h":15.79,"l":15.39,"c":15.77,"v":618000},{"d":"2014-08-28","o":15.73,"h":15.73,"l":15.27,"c":15.28,"v":323400},{"d":"2014-08-29","o":15.35,"h":15.46,"l":15.03,"c":15.12,"v":338700},{"d":"2014-09-02","o":15.14,"h":15.56,"l":15.03,"c":15.47,"v":302200},{"d":"2014-09-03","o":15.54,"h":15.57,"l":15.28,"c":15.32,"v":179100},{"d":"2014-09-04","o":15.33,"h":15.51,"l":15.16,"c":15.18,"v":258200},{"d":"2014-09-05","o":15.15,"h":15.27,"l":15.05,"c":15.11,"v":206600},{"d":"2014-09-08","o":15.09,"h":15.69,"l":15.02,"c":15.67,"v":305800},{"d":"2014-09-09","o":15.67,"h":15.69,"l":15.38,"c":15.46,"v":223100},{"d":"2014-09-10","o":15.45,"h":15.58,"l":15.36,"c":15.5,"v":175700},{"d":"2014-09-11","o":15.49,"h":16.15,"l":15.49,"c":16.12,"v":385000},{"d":"2014-09-12","o":16.16,"h":16.16,"l":15.74,"c":15.96,"v":371900},{"d":"2014-09-15","o":15.94,"h":16.31,"l":15.78,"c":16.04,"v":706700},{"d":"2014-09-16","o":16.01,"h":16.11,"l":15.99,"c":16.03,"v":270100},{"d":"2014-09-17","o":16.05,"h":16.1,"l":15.89,"c":15.9,"v":224000},{"d":"2014-09-18","o":15.96,"h":16.23,"l":15.94,"c":16.21,"v":155800},{"d":"2014-09-19","o":16.18,"h":16.18,"l":15.45,"c":15.46,"v":602000},{"d":"2014-09-22","o":15.44,"h":15.45,"l":15.16,"c":15.38,"v":183400},{"d":"2014-09-23","o":15.29,"h":15.42,"l":14.96,"c":14.96,"v":264100},{"d":"2014-09-24","o":14.99,"h":15.32,"l":14.96,"c":15.29,"v":154000},{"d":"2014-09-25","o":15.27,"h":15.3,"l":15.1,"c":15.2,"v":324200},{"d":"2014-09-26","o":15.26,"h":15.61,"l":15.26,"c":15.6,"v":179100},{"d":"2014-09-29","o":15.48,"h":15.6,"l":15.31,"c":15.5,"v":196900},{"d":"2014-09-30","o":15.47,"h":15.87,"l":15.47,"c":15.7,"v":384500},{"d":"2014-10-01","o":15.7,"h":15.7,"l":15.32,"c":15.33,"v":273400},{"d":"2014-10-02","o":15.31,"h":15.54,"l":15.04,"c":15.48,"v":212400},{"d":"2014-10-03","o":15.66,"h":15.97,"l":15.55,"c":15.88,"v":478300},{"d":"2014-10-06","o":15.97,"h":16.11,"l":15.79,"c":15.92,"v":240800},{"d":"2014-10-07","o":15.8,"h":15.87,"l":15.37,"c":15.38,"v":293100},{"d":"2014-10-08","o":15.33,"h":15.64,"l":15.17,"c":15.61,"v":218100},{"d":"2014-10-09","o":15.57,"h":16.11,"l":15.5,"c":15.82,"v":416100},{"d":"2014-10-10","o":15.82,"h":16.08,"l":15.25,"c":15.28,"v":234800},{"d":"2014-10-13","o":15.39,"h":15.91,"l":15.34,"c":15.51,"v":397300},{"d":"2014-10-14","o":15.68,"h":16.02,"l":15.63,"c":15.93,"v":476400},{"d":"2014-10-15","o":15.8,"h":16.06,"l":15.39,"c":15.99,"v":295400},{"d":"2014-10-16","o":16,"h":16.55,"l":15.93,"c":16.28,"v":364700},{"d":"2014-10-17","o":16.42,"h":16.58,"l":16.24,"c":16.47,"v":359000},{"d":"2014-10-20","o":16.45,"h":16.82,"l":16.38,"c":16.78,"v":248400},{"d":"2014-10-21","o":16.89,"h":17.12,"l":16.73,"c":16.88,"v":317100},{"d":"2014-10-22","o":16.99,"h":17.03,"l":16.57,"c":16.62,"v":153900},{"d":"2014-10-23","o":16.74,"h":17,"l":16.5,"c":16.72,"v":167900},{"d":"2014-10-24","o":16.72,"h":16.92,"l":16.68,"c":16.7,"v":116500},{"d":"2014-10-27","o":16.56,"h":16.66,"l":16.28,"c":16.36,"v":191000},{"d":"2014-10-28","o":16.39,"h":17,"l":16.39,"c":16.88,"v":283200},{"d":"2014-10-29","o":16.96,"h":17.08,"l":16.7,"c":16.92,"v":287600},{"d":"2014-10-30","o":16.77,"h":17.29,"l":16.63,"c":17.17,"v":410000},{"d":"2014-10-31","o":17.64,"h":17.98,"l":16.29,"c":17.15,"v":795000},{"d":"2014-11-03","o":17.22,"h":17.39,"l":16.9,"c":17.05,"v":253400},{"d":"2014-11-04","o":17.05,"h":17.33,"l":16.88,"c":17.31,"v":262900},{"d":"2014-11-05","o":17.47,"h":17.47,"l":16.71,"c":16.8,"v":212700},{"d":"2014-11-06","o":16.75,"h":17.02,"l":16.6,"c":17.02,"v":177900},{"d":"2014-11-07","o":16.98,"h":17.1,"l":16.69,"c":16.8,"v":582400},{"d":"2014-11-10","o":16.76,"h":16.83,"l":16.55,"c":16.73,"v":276700},{"d":"2014-11-11","o":16.76,"h":16.85,"l":16.51,"c":16.61,"v":167300},{"d":"2014-11-12","o":16.48,"h":16.68,"l":16.41,"c":16.62,"v":156700},{"d":"2014-11-13","o":16.62,"h":16.68,"l":16.2,"c":16.21,"v":175800},{"d":"2014-11-14","o":16.22,"h":16.3,"l":16.06,"c":16.07,"v":309500},{"d":"2014-11-17","o":15.96,"h":16,"l":15.62,"c":15.79,"v":389100},{"d":"2014-11-18","o":15.83,"h":16.43,"l":15.75,"c":16.26,"v":560800},{"d":"2014-11-19","o":16.28,"h":16.55,"l":16.16,"c":16.3,"v":286400},{"d":"2014-11-20","o":16.21,"h":16.7,"l":16.21,"c":16.68,"v":177000},{"d":"2014-11-21","o":16.99,"h":17.14,"l":16.73,"c":16.75,"v":245500},{"d":"2014-11-24","o":16.75,"h":17.27,"l":16.75,"c":17.09,"v":223400},{"d":"2014-11-25","o":17.16,"h":17.32,"l":17,"c":17.08,"v":132200},{"d":"2014-11-26","o":17.18,"h":17.31,"l":17,"c":17.27,"v":189000},{"d":"2014-11-28","o":17.28,"h":17.4,"l":17.12,"c":17.12,"v":117400},{"d":"2014-12-01","o":17.12,"h":17.19,"l":16.68,"c":16.85,"v":242100},{"d":"2014-12-02","o":16.85,"h":17.1,"l":16.81,"c":17.03,"v":123500},{"d":"2014-12-03","o":17,"h":17.36,"l":16.91,"c":17.22,"v":280400},{"d":"2014-12-04","o":17.26,"h":17.6,"l":17.2,"c":17.49,"v":261200},{"d":"2014-12-05","o":17.49,"h":17.97,"l":17.49,"c":17.87,"v":211000},{"d":"2014-12-08","o":17.84,"h":18.36,"l":17.82,"c":18.06,"v":305700},{"d":"2014-12-09","o":17.92,"h":18.72,"l":17.77,"c":18.47,"v":264700},{"d":"2014-12-10","o":18.45,"h":18.52,"l":17.96,"c":18.01,"v":266800},{"d":"2014-12-11","o":18.17,"h":18.46,"l":18.07,"c":18.08,"v":232600},{"d":"2014-12-12","o":17.78,"h":18.11,"l":17.71,"c":17.79,"v":200800},{"d":"2014-12-15","o":17.93,"h":18.02,"l":17.65,"c":17.74,"v":229200},{"d":"2014-12-16","o":17.73,"h":18.07,"l":17.67,"c":17.71,"v":197000},{"d":"2014-12-17","o":17.74,"h":18.14,"l":17.54,"c":18.09,"v":159500},{"d":"2014-12-18","o":18.74,"h":19.11,"l":18.68,"c":19.1,"v":379800},{"d":"2014-12-19","o":19.06,"h":19.87,"l":19.03,"c":19.87,"v":1345900},{"d":"2014-12-22","o":19.87,"h":20.33,"l":19.84,"c":20.08,"v":427300},{"d":"2014-12-23","o":20.31,"h":20.31,"l":19.53,"c":19.75,"v":233800},{"d":"2014-12-24","o":19.76,"h":20,"l":19.61,"c":19.89,"v":111600},{"d":"2014-12-26","o":20,"h":20.2,"l":19.86,"c":19.91,"v":119100},{"d":"2014-12-29","o":19.87,"h":20.1,"l":19.76,"c":19.9,"v":144700},{"d":"2014-12-30","o":19.77,"h":20.07,"l":19.72,"c":19.84,"v":178000},{"d":"2014-12-31","o":19.91,"h":20.05,"l":19.59,"c":19.6,"v":188600},{"d":"2015-01-02","o":19.69,"h":19.89,"l":19.02,"c":19.23,"v":256400},{"d":"2015-01-05","o":19.05,"h":19.36,"l":18.77,"c":18.93,"v":417900},{"d":"2015-01-06","o":19.03,"h":19.18,"l":18.26,"c":18.43,"v":447700},{"d":"2015-01-07","o":18.61,"h":18.88,"l":18.42,"c":18.66,"v":586700},{"d":"2015-01-08","o":18.92,"h":19.02,"l":18.45,"c":18.53,"v":1005600},{"d":"2015-01-09","o":18.5,"h":18.7,"l":18.43,"c":18.47,"v":328400},{"d":"2015-01-12","o":18.59,"h":18.65,"l":18.43,"c":18.52,"v":408400},{"d":"2015-01-13","o":18.69,"h":18.8,"l":18.08,"c":18.2,"v":337500},{"d":"2015-01-14","o":18.09,"h":18.8,"l":17.92,"c":18.76,"v":394500},{"d":"2015-01-15","o":18.75,"h":18.82,"l":18.52,"c":18.65,"v":328400},{"d":"2015-01-16","o":18.54,"h":19,"l":18.54,"c":18.83,"v":246700},{"d":"2015-01-20","o":18.87,"h":19.17,"l":18.71,"c":18.96,"v":318900},{"d":"2015-01-21","o":18.87,"h":19.16,"l":18.65,"c":19.01,"v":239600},{"d":"2015-01-22","o":19.16,"h":19.76,"l":18.86,"c":19.62,"v":254500},{"d":"2015-01-23","o":19.62,"h":20.21,"l":19.51,"c":19.61,"v":406600},{"d":"2015-01-26","o":19.64,"h":19.76,"l":19.45,"c":19.59,"v":145500},{"d":"2015-01-27","o":19.37,"h":19.64,"l":19.28,"c":19.31,"v":142200},{"d":"2015-01-28","o":19.42,"h":19.43,"l":18.82,"c":18.92,"v":196800},{"d":"2015-01-29","o":19.01,"h":19.08,"l":18.46,"c":18.89,"v":671200},{"d":"2015-01-30","o":18.88,"h":19.02,"l":18.64,"c":18.82,"v":288200},{"d":"2015-02-02","o":18.83,"h":19.15,"l":18.59,"c":19.07,"v":174300},{"d":"2015-02-03","o":19.16,"h":19.55,"l":19.03,"c":19.4,"v":226700},{"d":"2015-02-04","o":19.36,"h":19.71,"l":19.26,"c":19.54,"v":271900},{"d":"2015-02-05","o":19.55,"h":20.09,"l":19.55,"c":19.96,"v":326400},{"d":"2015-02-06","o":20.06,"h":20.08,"l":19.82,"c":20.01,"v":311800},{"d":"2015-02-09","o":20,"h":20.41,"l":20,"c":20.21,"v":301900},{"d":"2015-02-10","o":20.33,"h":20.51,"l":20.33,"c":20.41,"v":180000},{"d":"2015-02-11","o":20.42,"h":20.78,"l":20.42,"c":20.6,"v":269900},{"d":"2015-02-12","o":20.78,"h":21,"l":20.77,"c":20.9,"v":148800},{"d":"2015-02-13","o":20.86,"h":21.13,"l":20.49,"c":20.56,"v":283300},{"d":"2015-02-17","o":20.53,"h":21.22,"l":20.53,"c":21,"v":344100},{"d":"2015-02-18","o":20.93,"h":21.01,"l":20.37,"c":20.64,"v":178600},{"d":"2015-02-19","o":20.53,"h":20.55,"l":20.1,"c":20.17,"v":268300},{"d":"2015-02-20","o":21.17,"h":23.23,"l":21.15,"c":22.51,"v":3099100},{"d":"2015-02-23","o":22.52,"h":23.13,"l":22.52,"c":22.94,"v":1019000},{"d":"2015-02-24","o":22.99,"h":23.03,"l":22.22,"c":22.39,"v":681900},{"d":"2015-02-25","o":22.34,"h":22.61,"l":22.12,"c":22.58,"v":546800},{"d":"2015-02-26","o":22.61,"h":22.98,"l":22.54,"c":22.84,"v":510400},{"d":"2015-02-27","o":22.84,"h":22.85,"l":22.52,"c":22.56,"v":325800},{"d":"2015-03-02","o":22.54,"h":22.73,"l":22.29,"c":22.53,"v":514800},{"d":"2015-03-03","o":22.5,"h":22.5,"l":22.19,"c":22.22,"v":439000},{"d":"2015-03-04","o":22.22,"h":22.22,"l":21.83,"c":21.87,"v":489700},{"d":"2015-03-05","o":21.88,"h":21.88,"l":21.12,"c":21.15,"v":512100},{"d":"2015-03-06","o":21.04,"h":21.2,"l":20.8,"c":20.93,"v":420900},{"d":"2015-03-09","o":20.97,"h":21.27,"l":20.93,"c":21.09,"v":265800},{"d":"2015-03-10","o":20.79,"h":21.23,"l":20.79,"c":21.1,"v":330200},{"d":"2015-03-11","o":21.1,"h":21.53,"l":20.87,"c":21.29,"v":325800},{"d":"2015-03-12","o":21.51,"h":21.84,"l":21.22,"c":21.77,"v":342100},{"d":"2015-03-13","o":21.77,"h":21.78,"l":21.07,"c":21.41,"v":242400},{"d":"2015-03-16","o":21.54,"h":21.75,"l":21.22,"c":21.41,"v":290500},{"d":"2015-03-17","o":21.38,"h":21.38,"l":20.97,"c":21.29,"v":268500},{"d":"2015-03-18","o":21.23,"h":21.83,"l":21.11,"c":21.83,"v":212800},{"d":"2015-03-19","o":21.72,"h":22.46,"l":21.71,"c":22.2,"v":377800},{"d":"2015-03-20","o":22.34,"h":22.48,"l":22.1,"c":22.15,"v":520200},{"d":"2015-03-23","o":22.06,"h":22.13,"l":21.52,"c":22.07,"v":347900},{"d":"2015-03-24","o":23.25,"h":23.3,"l":22.92,"c":23.2,"v":1021900},{"d":"2015-03-25","o":23.59,"h":23.75,"l":22.76,"c":22.84,"v":812200},{"d":"2015-03-26","o":22.85,"h":23.72,"l":22.84,"c":23.62,"v":543000},{"d":"2015-03-27","o":23.59,"h":23.69,"l":23.18,"c":23.39,"v":552600},{"d":"2015-03-30","o":23.46,"h":23.68,"l":23.38,"c":23.48,"v":331100},{"d":"2015-03-31","o":23.43,"h":23.44,"l":22.75,"c":23.07,"v":597000},{"d":"2015-04-01","o":23.03,"h":23.18,"l":22.78,"c":23.14,"v":236700},{"d":"2015-04-02","o":23.1,"h":23.57,"l":23.09,"c":23.4,"v":302000},{"d":"2015-04-06","o":23.3,"h":23.54,"l":23.09,"c":23.22,"v":144400},{"d":"2015-04-07","o":23.48,"h":24.33,"l":23.48,"c":23.99,"v":466300},{"d":"2015-04-08","o":23.99,"h":24.37,"l":23.97,"c":24.12,"v":231200},{"d":"2015-04-09","o":24.1,"h":24.48,"l":23.62,"c":24.07,"v":331900},{"d":"2015-04-10","o":24.2,"h":24.32,"l":23.79,"c":23.84,"v":210100},{"d":"2015-04-13","o":23.8,"h":24.08,"l":23.73,"c":23.76,"v":160600},{"d":"2015-04-14","o":23.81,"h":23.98,"l":23.39,"c":23.65,"v":354000},{"d":"2015-04-15","o":23.7,"h":23.93,"l":23.59,"c":23.71,"v":225300},{"d":"2015-04-16","o":23.72,"h":23.85,"l":23.29,"c":23.7,"v":300100},{"d":"2015-04-17","o":23.51,"h":23.63,"l":23,"c":23.28,"v":286100},{"d":"2015-04-20","o":23.42,"h":24.3,"l":23.36,"c":24.12,"v":315500},{"d":"2015-04-21","o":24.2,"h":24.63,"l":24.17,"c":24.32,"v":439100},{"d":"2015-04-22","o":24.33,"h":24.35,"l":23.8,"c":24.03,"v":166600},{"d":"2015-04-23","o":23.91,"h":24.23,"l":23.55,"c":24.19,"v":275700},{"d":"2015-04-24","o":24.22,"h":24.32,"l":24.01,"c":24.28,"v":163200},{"d":"2015-04-27","o":24.35,"h":24.61,"l":23.58,"c":23.81,"v":291800},{"d":"2015-04-28","o":23.75,"h":24.17,"l":23.33,"c":23.95,"v":217200},{"d":"2015-04-29","o":23.84,"h":24.02,"l":23.63,"c":23.84,"v":206900},{"d":"2015-04-30","o":23.69,"h":23.92,"l":22.7,"c":22.81,"v":430800},{"d":"2015-05-01","o":22.8,"h":23.09,"l":22.7,"c":22.85,"v":370600},{"d":"2015-05-04","o":22.94,"h":23.23,"l":22.81,"c":23.16,"v":459300},{"d":"2015-05-05","o":23.16,"h":23.29,"l":22.75,"c":22.88,"v":352400},{"d":"2015-05-06","o":22.86,"h":23.02,"l":22.65,"c":22.84,"v":376400},{"d":"2015-05-07","o":24.35,"h":25.25,"l":24.17,"c":24.7,"v":1267800},{"d":"2015-05-08","o":25,"h":25.17,"l":24.76,"c":25.02,"v":771200},{"d":"2015-05-11","o":25.08,"h":25.73,"l":25.08,"c":25.62,"v":538900},{"d":"2015-05-12","o":25.5,"h":25.82,"l":25.21,"c":25.3,"v":671100},{"d":"2015-05-13","o":25.31,"h":25.4,"l":24.94,"c":25.33,"v":485800},{"d":"2015-05-14","o":25.48,"h":25.86,"l":25.34,"c":25.6,"v":322400},{"d":"2015-05-15","o":25.6,"h":25.64,"l":25.35,"c":25.5,"v":182700},{"d":"2015-05-18","o":25.51,"h":25.92,"l":25.35,"c":25.79,"v":275800},{"d":"2015-05-19","o":25.86,"h":26.14,"l":25.83,"c":25.86,"v":232800},{"d":"2015-05-20","o":25.92,"h":26.55,"l":25.81,"c":26.41,"v":392800},{"d":"2015-05-21","o":26.43,"h":26.58,"l":26.28,"c":26.41,"v":190400},{"d":"2015-05-22","o":26.62,"h":26.7,"l":26.19,"c":26.2,"v":295200},{"d":"2015-05-26","o":26.09,"h":26.15,"l":25.83,"c":25.98,"v":327800},{"d":"2015-05-27","o":26.01,"h":27.2,"l":25.72,"c":27.17,"v":948200},{"d":"2015-05-28","o":27.17,"h":27.34,"l":26.67,"c":26.92,"v":319400},{"d":"2015-05-29","o":26.92,"h":27.09,"l":26.45,"c":26.59,"v":501700},{"d":"2015-06-01","o":26.73,"h":26.86,"l":26.39,"c":26.69,"v":481000},{"d":"2015-06-02","o":26.56,"h":26.76,"l":26.38,"c":26.61,"v":476400},{"d":"2015-06-03","o":26.74,"h":27.6,"l":26.56,"c":27.19,"v":870200},{"d":"2015-06-04","o":27,"h":27.37,"l":26.89,"c":27.19,"v":442800},{"d":"2015-06-05","o":27.17,"h":27.65,"l":26.98,"c":27.65,"v":606100},{"d":"2015-06-08","o":27.68,"h":28.18,"l":27.39,"c":27.85,"v":576400},{"d":"2015-06-09","o":28,"h":28.27,"l":27.7,"c":28.26,"v":324200},{"d":"2015-06-10","o":28.44,"h":28.96,"l":28.44,"c":28.79,"v":716500},{"d":"2015-06-11","o":28.88,"h":28.99,"l":28.68,"c":28.86,"v":354300},{"d":"2015-06-12","o":28.74,"h":28.87,"l":28.63,"c":28.77,"v":309300},{"d":"2015-06-15","o":28.6,"h":28.99,"l":28.45,"c":28.89,"v":508400},{"d":"2015-06-16","o":29,"h":29.67,"l":28.74,"c":29.37,"v":1010500},{"d":"2015-06-17","o":29.4,"h":29.76,"l":29.22,"c":29.7,"v":414500},{"d":"2015-06-18","o":29.78,"h":29.89,"l":29.14,"c":29.17,"v":661200},{"d":"2015-06-19","o":29.21,"h":29.79,"l":29.21,"c":29.59,"v":811900},{"d":"2015-06-22","o":30.09,"h":30.99,"l":30.04,"c":30.66,"v":844800},{"d":"2015-06-23","o":30.89,"h":30.89,"l":30.19,"c":30.54,"v":611300},{"d":"2015-06-24","o":30.5,"h":30.58,"l":30.24,"c":30.37,"v":317900},{"d":"2015-06-25","o":30.62,"h":30.85,"l":30.22,"c":30.59,"v":618900},{"d":"2015-06-26","o":30.74,"h":30.87,"l":30.45,"c":30.68,"v":1396200},{"d":"2015-06-29","o":30.42,"h":31.33,"l":30.28,"c":30.91,"v":685200},{"d":"2015-06-30","o":31.31,"h":31.95,"l":30.96,"c":31.59,"v":1042600},{"d":"2015-07-01","o":31.93,"h":32.53,"l":31,"c":31.43,"v":1120900},{"d":"2015-07-02","o":31.57,"h":31.65,"l":29.36,"c":29.82,"v":1587700},{"d":"2015-07-06","o":29.53,"h":30.39,"l":29.46,"c":30.23,"v":1044400},{"d":"2015-07-07","o":30.4,"h":30.59,"l":28.52,"c":29.99,"v":881300},{"d":"2015-07-08","o":29.72,"h":29.92,"l":29.52,"c":29.82,"v":609500},{"d":"2015-07-09","o":30.13,"h":30.57,"l":30.01,"c":30.48,"v":702000},{"d":"2015-07-10","o":30.92,"h":31.56,"l":30.72,"c":31.47,"v":417600},{"d":"2015-07-13","o":31.75,"h":32.11,"l":31.61,"c":31.86,"v":576600},{"d":"2015-07-14","o":31.75,"h":31.95,"l":30.7,"c":30.82,"v":765500},{"d":"2015-07-15","o":30.91,"h":31.06,"l":30.05,"c":30.55,"v":669100},{"d":"2015-07-16","o":30.74,"h":31.34,"l":30.6,"c":31.24,"v":419600},{"d":"2015-07-17","o":31.2,"h":31.53,"l":30.79,"c":31.06,"v":361900},{"d":"2015-07-20","o":31.15,"h":31.27,"l":30.85,"c":31.1,"v":340000},{"d":"2015-07-21","o":31.05,"h":31.26,"l":30.4,"c":30.91,"v":292700},{"d":"2015-07-22","o":30.71,"h":31.26,"l":30.71,"c":31.1,"v":355400},{"d":"2015-07-23","o":31.1,"h":31.27,"l":30.45,"c":30.54,"v":297500},{"d":"2015-07-24","o":30.48,"h":30.71,"l":30.08,"c":30.37,"v":316100},{"d":"2015-07-27","o":30.16,"h":30.71,"l":29.73,"c":29.94,"v":505400},{"d":"2015-07-28","o":29.97,"h":29.97,"l":28.97,"c":29.4,"v":589000},{"d":"2015-07-29","o":29.25,"h":29.25,"l":28.5,"c":28.59,"v":867800},{"d":"2015-07-30","o":28.48,"h":29.3,"l":28.39,"c":29.02,"v":398300},{"d":"2015-07-31","o":29.01,"h":29.98,"l":29.01,"c":29.43,"v":404300},{"d":"2015-08-03","o":29.4,"h":29.84,"l":29.33,"c":29.69,"v":401100},{"d":"2015-08-04","o":29.67,"h":30.31,"l":29.45,"c":30.14,"v":750500},{"d":"2015-08-05","o":31.87,"h":36.34,"l":31.87,"c":34.17,"v":3161300},{"d":"2015-08-06","o":34.28,"h":34.44,"l":33.11,"c":33.82,"v":837800},{"d":"2015-08-07","o":33.76,"h":34.21,"l":33.59,"c":34.2,"v":508000},{"d":"2015-08-10","o":34.5,"h":35.35,"l":34.21,"c":34.39,"v":825200},{"d":"2015-08-11","o":34.31,"h":34.8,"l":34.05,"c":34.5,"v":378900},{"d":"2015-08-12","o":34.25,"h":34.82,"l":33.81,"c":34.31,"v":604000},{"d":"2015-08-13","o":34.41,"h":35.6,"l":34.17,"c":35.02,"v":953600},{"d":"2015-08-14","o":35.13,"h":35.55,"l":34.87,"c":35.24,"v":529800},{"d":"2015-08-17","o":35.46,"h":37.16,"l":35.09,"c":37.14,"v":1296400},{"d":"2015-08-18","o":37.14,"h":37.25,"l":36.22,"c":36.31,"v":680300},{"d":"2015-08-19","o":36.35,"h":36.84,"l":35.81,"c":36.47,"v":663000},{"d":"2015-08-20","o":36.2,"h":36.5,"l":35.28,"c":35.45,"v":947400},{"d":"2015-08-21","o":34.44,"h":34.62,"l":32.25,"c":34.12,"v":1401500},{"d":"2015-08-24","o":31.77,"h":34.01,"l":29.2,"c":33.05,"v":1456300},{"d":"2015-08-25","o":33.88,"h":33.89,"l":33,"c":33.14,"v":501900},{"d":"2015-08-26","o":33.82,"h":34.42,"l":33.05,"c":34.32,"v":710800},{"d":"2015-08-27","o":34.76,"h":35.56,"l":34.26,"c":34.62,"v":1084800},{"d":"2015-08-28","o":34.42,"h":34.53,"l":33.67,"c":33.9,"v":853200},{"d":"2015-08-31","o":33.9,"h":34.02,"l":33.45,"c":33.6,"v":685100},{"d":"2015-09-01","o":32.94,"h":33.07,"l":32.23,"c":32.92,"v":1082900},{"d":"2015-09-02","o":33.32,"h":33.82,"l":32.86,"c":33.82,"v":689300},{"d":"2015-09-03","o":33.9,"h":34.58,"l":33.73,"c":34.24,"v":659700},{"d":"2015-09-04","o":33.78,"h":34.36,"l":33.63,"c":34.21,"v":384800},{"d":"2015-09-08","o":34.8,"h":35.39,"l":34.62,"c":35.1,"v":639500},{"d":"2015-09-09","o":35.5,"h":35.71,"l":34.8,"c":34.95,"v":623100},{"d":"2015-09-10","o":34.9,"h":35.44,"l":34.75,"c":35.12,"v":503800},{"d":"2015-09-11","o":34.86,"h":35.37,"l":34.69,"c":35.22,"v":373600},{"d":"2015-09-14","o":35.33,"h":35.54,"l":34.84,"c":34.98,"v":544200},{"d":"2015-09-15","o":35.11,"h":35.71,"l":35,"c":35.52,"v":545000},{"d":"2015-09-16","o":35.73,"h":36.19,"l":35.19,"c":35.3,"v":580600},{"d":"2015-09-17","o":35.2,"h":36.29,"l":35.15,"c":35.81,"v":782800},{"d":"2015-09-18","o":35.4,"h":35.95,"l":35.02,"c":35.08,"v":1558600},{"d":"2015-09-21","o":35.5,"h":36.18,"l":35.09,"c":35.86,"v":786000},{"d":"2015-09-22","o":35.28,"h":36.2,"l":35.28,"c":35.95,"v":653700},{"d":"2015-09-23","o":35.92,"h":37.47,"l":35.74,"c":37.21,"v":895700},{"d":"2015-09-24","o":37.04,"h":37.45,"l":36.23,"c":36.75,"v":939200},{"d":"2015-09-25","o":37.06,"h":37.24,"l":35.8,"c":35.92,"v":896800},{"d":"2015-09-28","o":35.77,"h":35.99,"l":30.54,"c":31.51,"v":2459000},{"d":"2015-09-29","o":31.45,"h":31.45,"l":29.34,"c":29.8,"v":1922000},{"d":"2015-09-30","o":30.25,"h":30.91,"l":29.28,"c":30.01,"v":1351500},{"d":"2015-10-01","o":30.01,"h":30.28,"l":28.71,"c":28.96,"v":1094100},{"d":"2015-10-02","o":28.62,"h":29.71,"l":28.23,"c":29.69,"v":880400},{"d":"2015-10-05","o":29.79,"h":30.35,"l":28.79,"c":29.16,"v":959100},{"d":"2015-10-06","o":29.19,"h":29.25,"l":26.45,"c":27.31,"v":1572400},{"d":"2015-10-07","o":27.65,"h":28.2,"l":27.32,"c":28.2,"v":803100},{"d":"2015-10-08","o":28.14,"h":28.14,"l":27.1,"c":27.87,"v":681800},{"d":"2015-10-09","o":28.07,"h":29.42,"l":27.78,"c":29.37,"v":1094500},{"d":"2015-10-12","o":29.55,"h":30.32,"l":29.3,"c":30.05,"v":950700},{"d":"2015-10-13","o":29.91,"h":30.31,"l":29.4,"c":29.45,"v":526200},{"d":"2015-10-14","o":29.45,"h":29.93,"l":28.84,"c":29.67,"v":807900},{"d":"2015-10-15","o":29.94,"h":31.71,"l":29.68,"c":31.5,"v":1616300},{"d":"2015-10-16","o":31.48,"h":32.23,"l":30.76,"c":31.45,"v":814600},{"d":"2015-10-19","o":31.45,"h":33.21,"l":31.14,"c":32.94,"v":1308700},{"d":"2015-10-20","o":33.25,"h":33.98,"l":31.9,"c":32.84,"v":853300},{"d":"2015-10-21","o":32.86,"h":33.25,"l":31.21,"c":32.12,"v":609600},{"d":"2015-10-22","o":31.38,"h":31.38,"l":23.07,"c":23.7,"v":5523800},{"d":"2015-10-23","o":24.01,"h":26.39,"l":24.01,"c":26.27,"v":2429000},{"d":"2015-10-26","o":26.7,"h":26.8,"l":26.01,"c":26.57,"v":851700},{"d":"2015-10-27","o":26.47,"h":26.83,"l":26.18,"c":26.4,"v":724000},{"d":"2015-10-28","o":26.43,"h":27.9,"l":25.89,"c":27.86,"v":1005200},{"d":"2015-10-29","o":27.7,"h":28.41,"l":27.4,"c":28.01,"v":842700},{"d":"2015-10-30","o":28.03,"h":28.63,"l":27.76,"c":28.37,"v":615800},{"d":"2015-11-02","o":28.44,"h":29.28,"l":28.05,"c":29.19,"v":879300},{"d":"2015-11-03","o":28.91,"h":29.4,"l":28.25,"c":28.97,"v":786100},{"d":"2015-11-04","o":29.1,"h":29.43,"l":28.3,"c":28.91,"v":987700},{"d":"2015-11-05","o":32.27,"h":33.11,"l":26.01,"c":28.88,"v":2764900},{"d":"2015-11-06","o":29.04,"h":30.93,"l":29.04,"c":30.38,"v":1145400},{"d":"2015-11-09","o":30.44,"h":30.78,"l":29.87,"c":30.59,"v":855400},{"d":"2015-11-10","o":30.61,"h":31.4,"l":30.47,"c":31.29,"v":829400},{"d":"2015-11-11","o":31.32,"h":31.83,"l":29.92,"c":30.08,"v":753900},{"d":"2015-11-12","o":30.07,"h":30.2,"l":29.14,"c":29.22,"v":741200},{"d":"2015-11-13","o":29.12,"h":29.69,"l":28.12,"c":29.45,"v":845600},{"d":"2015-11-16","o":29.34,"h":29.64,"l":28.63,"c":29.4,"v":699500},{"d":"2015-11-17","o":29.34,"h":29.83,"l":28.94,"c":29.49,"v":1184900},{"d":"2015-11-18","o":30.15,"h":31.66,"l":30.05,"c":30.29,"v":2034200},{"d":"2015-11-19","o":30.13,"h":30.71,"l":29.15,"c":29.21,"v":1672600},{"d":"2015-11-20","o":29.24,"h":30.19,"l":28.83,"c":29.72,"v":1397000},{"d":"2015-11-23","o":29.4,"h":29.59,"l":28.68,"c":28.81,"v":990400},{"d":"2015-11-24","o":28.72,"h":29.66,"l":28.25,"c":29.6,"v":738600},{"d":"2015-11-25","o":29.66,"h":30.23,"l":29.47,"c":29.48,"v":664300},{"d":"2015-11-27","o":29.57,"h":30.06,"l":29.36,"c":29.84,"v":479900},{"d":"2015-11-30","o":29.99,"h":30.45,"l":29.3,"c":29.5,"v":768300},{"d":"2015-12-01","o":29.73,"h":29.77,"l":28.53,"c":29.57,"v":1141500},{"d":"2015-12-02","o":29.72,"h":30.74,"l":29.63,"c":30.24,"v":885700},{"d":"2015-12-03","o":30.24,"h":30.65,"l":30,"c":30.46,"v":1374200},{"d":"2015-12-04","o":30.4,"h":30.85,"l":30.11,"c":30.32,"v":562700},{"d":"2015-12-07","o":30.32,"h":30.37,"l":29.29,"c":29.48,"v":922400},{"d":"2015-12-08","o":29.23,"h":30.73,"l":29.04,"c":30.38,"v":643700},{"d":"2015-12-09","o":30.35,"h":31.47,"l":30.2,"c":30.45,"v":768900},{"d":"2015-12-10","o":30.41,"h":30.49,"l":29.54,"c":30.24,"v":875300},{"d":"2015-12-11","o":29.72,"h":30.15,"l":29.65,"c":29.88,"v":740400},{"d":"2015-12-14","o":29.82,"h":30.25,"l":28.93,"c":29.14,"v":957400},{"d":"2015-12-15","o":29.27,"h":29.82,"l":28.7,"c":29.37,"v":589700},{"d":"2015-12-16","o":29.4,"h":30.02,"l":29.32,"c":29.91,"v":545900},{"d":"2015-12-17","o":29.93,"h":30.31,"l":29.7,"c":29.96,"v":726200},{"d":"2015-12-18","o":29.68,"h":29.84,"l":29.37,"c":29.67,"v":1105500},{"d":"2015-12-21","o":29.77,"h":30.38,"l":29.32,"c":30.36,"v":665400},{"d":"2015-12-22","o":30.48,"h":30.62,"l":29.75,"c":29.84,"v":590300},{"d":"2015-12-23","o":29.89,"h":30.74,"l":29.76,"c":30.63,"v":637200},{"d":"2015-12-24","o":30.65,"h":30.91,"l":30.4,"c":30.72,"v":173900},{"d":"2015-12-28","o":30.63,"h":30.94,"l":29.96,"c":30.27,"v":346700},{"d":"2015-12-29","o":30.5,"h":31.43,"l":30.5,"c":31.33,"v":503400},{"d":"2015-12-30","o":31.19,"h":31.7,"l":31.05,"c":31.43,"v":478000},{"d":"2015-12-31","o":31.2,"h":31.65,"l":31.05,"c":31.05,"v":479500},{"d":"2016-01-04","o":30.76,"h":30.76,"l":29.6,"c":29.88,"v":757800},{"d":"2016-01-05","o":29.91,"h":31.04,"l":29.77,"c":29.89,"v":736700},{"d":"2016-01-06","o":29.62,"h":30.03,"l":28.68,"c":29.18,"v":744800},{"d":"2016-01-07","o":28.64,"h":28.71,"l":27.68,"c":27.88,"v":1002200},{"d":"2016-01-08","o":28.25,"h":28.42,"l":27.12,"c":27.17,"v":740200},{"d":"2016-01-11","o":27.36,"h":27.69,"l":26.35,"c":26.69,"v":701500},{"d":"2016-01-12","o":27.07,"h":27.54,"l":26.05,"c":26.47,"v":646200},{"d":"2016-01-13","o":26.47,"h":26.69,"l":24.28,"c":24.9,"v":1133500},{"d":"2016-01-14","o":25.64,"h":27.7,"l":25.59,"c":27.24,"v":1336300},{"d":"2016-01-15","o":26.44,"h":27.25,"l":26.03,"c":27.17,"v":1122900},{"d":"2016-01-19","o":27.59,"h":28.54,"l":27.15,"c":27.75,"v":1122600},{"d":"2016-01-20","o":27.22,"h":28.05,"l":25.84,"c":27.84,"v":1349600},{"d":"2016-01-21","o":27.77,"h":28.6,"l":27.64,"c":28.02,"v":866300},{"d":"2016-01-22","o":28.5,"h":28.88,"l":28.03,"c":28.48,"v":474400},{"d":"2016-01-25","o":28.39,"h":29.21,"l":28.08,"c":28.36,"v":610000},{"d":"2016-01-26","o":28.39,"h":28.52,"l":27.64,"c":28.24,"v":499700},{"d":"2016-01-27","o":28.24,"h":28.37,"l":27.31,"c":27.48,"v":429100},{"d":"2016-01-28","o":27.5,"h":28.39,"l":27.01,"c":27.1,"v":739100},{"d":"2016-01-29","o":27.2,"h":28.2,"l":27.2,"c":28.17,"v":667000},{"d":"2016-02-01","o":28.07,"h":28.54,"l":27.74,"c":28.01,"v":689500},{"d":"2016-02-02","o":27.78,"h":27.78,"l":26.48,"c":26.83,"v":818000},{"d":"2016-02-03","o":27.03,"h":27.1,"l":24.75,"c":25.27,"v":1168700},{"d":"2016-02-04","o":25.12,"h":25.98,"l":24.84,"c":25.31,"v":476500},{"d":"2016-02-05","o":25.26,"h":25.3,"l":22.7,"c":23.5,"v":1032200},{"d":"2016-02-08","o":22.64,"h":23.17,"l":21.24,"c":21.89,"v":1202200},{"d":"2016-02-09","o":21.59,"h":23.94,"l":21.25,"c":23.04,"v":1417300},{"d":"2016-02-10","o":23.31,"h":24.34,"l":23.09,"c":23.39,"v":789800},{"d":"2016-02-11","o":22.9,"h":23.24,"l":22.2,"c":22.58,"v":748900},{"d":"2016-02-12","o":22.87,"h":23.22,"l":22.67,"c":23.16,"v":704100},{"d":"2016-02-16","o":23.54,"h":24.52,"l":23.24,"c":24.13,"v":1322600},{"d":"2016-02-17","o":24.32,"h":25.33,"l":23.7,"c":25,"v":1330400},{"d":"2016-02-18","o":25.17,"h":25.73,"l":24.66,"c":25.05,"v":1317400},{"d":"2016-02-19","o":28.55,"h":29.4,"l":26.13,"c":27.92,"v":4247300},{"d":"2016-02-22","o":28.04,"h":29.14,"l":27.53,"c":28.95,"v":1756500},{"d":"2016-02-23","o":28.76,"h":28.93,"l":27.85,"c":28.53,"v":849800},{"d":"2016-02-24","o":27.95,"h":28.64,"l":27.92,"c":28.56,"v":740800},{"d":"2016-02-25","o":28.89,"h":29.2,"l":28.57,"c":29.05,"v":1021500},{"d":"2016-02-26","o":29.16,"h":29.48,"l":28.56,"c":28.69,"v":790000},{"d":"2016-02-29","o":28.68,"h":28.74,"l":28.38,"c":28.43,"v":641400},{"d":"2016-03-01","o":28.57,"h":29.41,"l":28.26,"c":29.41,"v":614400},{"d":"2016-03-02","o":29.37,"h":29.72,"l":28.78,"c":29.53,"v":637300},{"d":"2016-03-03","o":29.44,"h":31.23,"l":29.36,"c":30.68,"v":1198400},{"d":"2016-03-04","o":30.68,"h":31.59,"l":30.39,"c":31.06,"v":1392000},{"d":"2016-03-07","o":31.11,"h":32.26,"l":31,"c":31.82,"v":1248700},{"d":"2016-03-08","o":31.56,"h":31.85,"l":30.88,"c":31.32,"v":757100},{"d":"2016-03-09","o":31.68,"h":32.34,"l":31.28,"c":32.09,"v":786600},{"d":"2016-03-10","o":32.11,"h":32.32,"l":30.01,"c":30.49,"v":952900},{"d":"2016-03-11","o":30.72,"h":32.27,"l":30.6,"c":32.24,"v":629800},{"d":"2016-03-14","o":32.19,"h":32.32,"l":31.61,"c":31.98,"v":497000},{"d":"2016-03-15","o":31.74,"h":31.82,"l":31.04,"c":31.67,"v":703200},{"d":"2016-03-16","o":31.51,"h":32.17,"l":31.51,"c":31.95,"v":413900},{"d":"2016-03-17","o":31.82,"h":32.15,"l":30.8,"c":31.92,"v":691600},{"d":"2016-03-18","o":32.12,"h":33.3,"l":31.93,"c":32.44,"v":884400},{"d":"2016-03-21","o":32.48,"h":32.76,"l":31.9,"c":32.28,"v":619100},{"d":"2016-03-22","o":32.14,"h":32.63,"l":31.92,"c":32.44,"v":643000},{"d":"2016-03-23","o":32.41,"h":32.72,"l":31.86,"c":32.06,"v":529400},{"d":"2016-03-24","o":31.87,"h":31.97,"l":30.59,"c":31.9,"v":560700},{"d":"2016-03-28","o":32.21,"h":32.39,"l":31.5,"c":32.02,"v":683600},{"d":"2016-03-29","o":31.84,"h":32.46,"l":31.51,"c":32.45,"v":1271700},{"d":"2016-03-30","o":32.5,"h":33.92,"l":31.9,"c":33.75,"v":1204800},{"d":"2016-03-31","o":33.72,"h":34.1,"l":33.53,"c":33.61,"v":488300},{"d":"2016-04-01","o":33.33,"h":34.33,"l":33.02,"c":34.1,"v":526500},{"d":"2016-04-04","o":34.24,"h":34.64,"l":34,"c":34.51,"v":661400},{"d":"2016-04-05","o":34.13,"h":34.68,"l":33.95,"c":34.29,"v":575000},{"d":"2016-04-06","o":34.4,"h":34.87,"l":34.26,"c":34.5,"v":661300},{"d":"2016-04-07","o":34.33,"h":35.15,"l":34.26,"c":34.77,"v":1135500},{"d":"2016-04-08","o":34.9,"h":35.04,"l":34.5,"c":34.6,"v":555500},{"d":"2016-04-11","o":34.91,"h":34.97,"l":34.04,"c":34.27,"v":519700},{"d":"2016-04-12","o":34.25,"h":34.92,"l":34.15,"c":34.81,"v":385600},{"d":"2016-04-13","o":35.07,"h":36.28,"l":34.95,"c":35.57,"v":560100},{"d":"2016-04-14","o":35.53,"h":35.82,"l":35.07,"c":35.12,"v":758800},{"d":"2016-04-15","o":35.15,"h":35.43,"l":34.76,"c":35.43,"v":498300},{"d":"2016-04-18","o":35.37,"h":35.99,"l":35.2,"c":35.83,"v":392400},{"d":"2016-04-19","o":36.03,"h":36.13,"l":35.07,"c":35.32,"v":1154200},{"d":"2016-04-20","o":35.26,"h":36.19,"l":34.76,"c":35.98,"v":460600},{"d":"2016-04-21","o":36.08,"h":36.58,"l":35.28,"c":35.76,"v":450300},{"d":"2016-04-22","o":35.7,"h":36.36,"l":35.48,"c":36.23,"v":578300},{"d":"2016-04-25","o":36.24,"h":36.42,"l":35.42,"c":35.87,"v":514800},{"d":"2016-04-26","o":35.83,"h":36.25,"l":35,"c":36.13,"v":457200},{"d":"2016-04-27","o":36.1,"h":36.64,"l":35.9,"c":36.38,"v":747900},{"d":"2016-04-28","o":36.29,"h":37,"l":36.12,"c":36.44,"v":938800},{"d":"2016-04-29","o":36.29,"h":36.29,"l":35.15,"c":35.51,"v":764100},{"d":"2016-05-02","o":35.99,"h":37.16,"l":35.63,"c":36.97,"v":973500},{"d":"2016-05-03","o":36.7,"h":36.9,"l":35.08,"c":35.28,"v":942400},{"d":"2016-05-04","o":35.18,"h":35.18,"l":33.3,"c":33.86,"v":1391600},{"d":"2016-05-05","o":34.2,"h":36.29,"l":33.94,"c":35.29,"v":1824500},{"d":"2016-05-06","o":36.49,"h":38.91,"l":35.74,"c":37.53,"v":3003000},{"d":"2016-05-09","o":37.65,"h":38.96,"l":37.65,"c":38.45,"v":1480100},{"d":"2016-05-10","o":38.5,"h":38.66,"l":37.54,"c":38.5,"v":1302400},{"d":"2016-05-11","o":38.35,"h":38.57,"l":37.2,"c":37.51,"v":976600},{"d":"2016-05-12","o":38.03,"h":38.19,"l":36.77,"c":37.32,"v":743800},{"d":"2016-05-13","o":37.41,"h":37.96,"l":37.06,"c":37.41,"v":666600},{"d":"2016-05-16","o":37.51,"h":37.84,"l":36.58,"c":37.26,"v":589400},{"d":"2016-05-17","o":37.15,"h":37.21,"l":35.31,"c":35.51,"v":1104500},{"d":"2016-05-18","o":35.52,"h":35.87,"l":34.46,"c":35.21,"v":1133000},{"d":"2016-05-19","o":34.98,"h":35.7,"l":34.68,"c":34.99,"v":583600},{"d":"2016-05-20","o":35.3,"h":35.72,"l":34.94,"c":35.33,"v":633100},{"d":"2016-05-23","o":35.43,"h":35.49,"l":34.01,"c":34.14,"v":1089200},{"d":"2016-05-24","o":34.24,"h":35.62,"l":34.22,"c":35.4,"v":1245300},{"d":"2016-05-25","o":35.48,"h":35.8,"l":34.98,"c":35.25,"v":633100},{"d":"2016-05-26","o":35.25,"h":36.11,"l":35,"c":35.99,"v":1065400},{"d":"2016-05-27","o":35.9,"h":36.62,"l":35.69,"c":36.1,"v":797300},{"d":"2016-05-31","o":36.54,"h":37.69,"l":36.54,"c":37.34,"v":1006400},{"d":"2016-06-01","o":37.34,"h":38.11,"l":37.1,"c":38.01,"v":648100},{"d":"2016-06-02","o":37.85,"h":38.95,"l":37.85,"c":38.76,"v":885500},{"d":"2016-06-03","o":38.65,"h":38.76,"l":38,"c":38.51,"v":722500},{"d":"2016-06-06","o":38.69,"h":39.68,"l":38.69,"c":39.48,"v":798600},{"d":"2016-06-07","o":39.49,"h":41,"l":39.48,"c":40.69,"v":1309700},{"d":"2016-06-08","o":40.71,"h":41.37,"l":40.02,"c":41.17,"v":1216500},{"d":"2016-06-09","o":41.11,"h":41.38,"l":40.63,"c":40.98,"v":657500},{"d":"2016-06-10","o":40.42,"h":40.48,"l":39.32,"c":39.97,"v":848300},{"d":"2016-06-13","o":39.68,"h":40.41,"l":39.33,"c":39.41,"v":581600},{"d":"2016-06-14","o":39.29,"h":39.3,"l":38.59,"c":39.25,"v":678100},{"d":"2016-06-15","o":39.2,"h":39.37,"l":38.67,"c":38.85,"v":682600},{"d":"2016-06-16","o":38.51,"h":39.47,"l":38.16,"c":39.23,"v":895500},{"d":"2016-06-17","o":39.32,"h":39.76,"l":38.22,"c":38.27,"v":1809200},{"d":"2016-06-20","o":39,"h":40,"l":38.99,"c":39.55,"v":660300},{"d":"2016-06-21","o":39.72,"h":39.94,"l":39.09,"c":39.68,"v":578200},{"d":"2016-06-22","o":39.61,"h":40.14,"l":39.3,"c":39.48,"v":563800},{"d":"2016-06-23","o":40,"h":40.48,"l":39.88,"c":40.31,"v":458300},{"d":"2016-06-24","o":38.62,"h":39.65,"l":38.26,"c":39.01,"v":805300},{"d":"2016-06-27","o":38.76,"h":38.81,"l":36.91,"c":37.73,"v":894200},{"d":"2016-06-28","o":38.16,"h":38.97,"l":37.78,"c":37.91,"v":743800},{"d":"2016-06-29","o":38.26,"h":39.24,"l":38.12,"c":39.18,"v":593200},{"d":"2016-06-30","o":39.19,"h":40.05,"l":38.85,"c":39.97,"v":665600},{"d":"2016-07-01","o":39.95,"h":40.53,"l":39.76,"c":40.26,"v":540800},{"d":"2016-07-05","o":40.13,"h":40.35,"l":39.77,"c":40.13,"v":780900},{"d":"2016-07-06","o":40.13,"h":40.9,"l":39.78,"c":40.83,"v":387300},{"d":"2016-07-07","o":41,"h":41.44,"l":40.86,"c":41.35,"v":370600},{"d":"2016-07-08","o":41.77,"h":42.91,"l":41.54,"c":42.68,"v":601300},{"d":"2016-07-11","o":43.12,"h":43.72,"l":42.95,"c":43.14,"v":815700},{"d":"2016-07-12","o":43.59,"h":43.92,"l":42.9,"c":43.03,"v":570400},{"d":"2016-07-13","o":43.1,"h":43.54,"l":42.56,"c":42.83,"v":385100},{"d":"2016-07-14","o":43.32,"h":43.95,"l":43.09,"c":43.41,"v":572300},{"d":"2016-07-15","o":43.6,"h":43.86,"l":43.15,"c":43.23,"v":415700},{"d":"2016-07-18","o":43.3,"h":43.43,"l":43.02,"c":43.08,"v":351700},{"d":"2016-07-19","o":43.01,"h":43.19,"l":42.56,"c":42.88,"v":275200},{"d":"2016-07-20","o":43.21,"h":43.96,"l":43.08,"c":43.67,"v":385500},{"d":"2016-07-21","o":43.55,"h":43.93,"l":43.24,"c":43.68,"v":466100},{"d":"2016-07-22","o":43.86,"h":44.35,"l":43.36,"c":43.87,"v":338300},{"d":"2016-07-25","o":44.2,"h":44.22,"l":43.25,"c":43.84,"v":541500},{"d":"2016-07-26","o":43.84,"h":44.3,"l":43.57,"c":43.97,"v":424100},{"d":"2016-07-27","o":43.89,"h":44.44,"l":43.35,"c":44.16,"v":583200},{"d":"2016-07-28","o":44,"h":44.18,"l":43.36,"c":43.37,"v":850000},{"d":"2016-07-29","o":43.21,"h":43.4,"l":42.01,"c":42.3,"v":1545900},{"d":"2016-08-01","o":42.22,"h":43.63,"l":42.06,"c":43.31,"v":776200},{"d":"2016-08-02","o":43.37,"h":43.87,"l":42.45,"c":42.61,"v":639800},{"d":"2016-08-03","o":42.5,"h":43.65,"l":42.12,"c":43.37,"v":650100},{"d":"2016-08-04","o":42.75,"h":42.8,"l":40.88,"c":41.93,"v":1746900},{"d":"2016-08-05","o":43.46,"h":44.99,"l":38.57,"c":40.14,"v":3322700},{"d":"2016-08-08","o":39.92,"h":39.99,"l":36.7,"c":36.94,"v":3117800},{"d":"2016-08-09","o":37.33,"h":38.68,"l":37.25,"c":37.44,"v":1271400},{"d":"2016-08-10","o":37.37,"h":37.77,"l":35.1,"c":36.14,"v":1892700},{"d":"2016-08-11","o":36.36,"h":36.36,"l":34.28,"c":34.47,"v":1750900},{"d":"2016-08-12","o":34.48,"h":36.07,"l":34.22,"c":35.58,"v":1358500},{"d":"2016-08-15","o":35.55,"h":35.76,"l":35.14,"c":35.49,"v":786500},{"d":"2016-08-16","o":35.24,"h":35.48,"l":34.31,"c":34.35,"v":759600},{"d":"2016-08-17","o":34.32,"h":34.51,"l":33.77,"c":34.24,"v":1209200},{"d":"2016-08-18","o":34.11,"h":35.47,"l":34.11,"c":34.84,"v":923400},{"d":"2016-08-19","o":34.8,"h":35.92,"l":34.74,"c":35.5,"v":1250400},{"d":"2016-08-22","o":35.37,"h":36.01,"l":35.19,"c":35.84,"v":913000},{"d":"2016-08-23","o":35.89,"h":36.99,"l":35.85,"c":36.89,"v":1283600},{"d":"2016-08-24","o":36.82,"h":37.09,"l":35.36,"c":35.45,"v":1137400},{"d":"2016-08-25","o":35.47,"h":37.75,"l":35.2,"c":35.67,"v":875300},{"d":"2016-08-26","o":35.61,"h":36.09,"l":35.47,"c":35.77,"v":991900},{"d":"2016-08-29","o":35.75,"h":36.11,"l":35.74,"c":35.85,"v":768800},{"d":"2016-08-30","o":35.91,"h":36.64,"l":35.6,"c":36.57,"v":912600},{"d":"2016-08-31","o":36.59,"h":36.64,"l":35.65,"c":36.23,"v":900300},{"d":"2016-09-01","o":36.24,"h":36.24,"l":35.35,"c":35.68,"v":1071000},{"d":"2016-09-02","o":35.69,"h":36.63,"l":35.59,"c":36.25,"v":693300},{"d":"2016-09-06","o":36.25,"h":36.82,"l":35.97,"c":36.15,"v":945400},{"d":"2016-09-07","o":36.05,"h":36.68,"l":35.96,"c":36.21,"v":533600},{"d":"2016-09-08","o":36.18,"h":36.5,"l":35.97,"c":36.26,"v":631500},{"d":"2016-09-09","o":36.09,"h":36.28,"l":34.85,"c":34.89,"v":851400},{"d":"2016-09-12","o":34.59,"h":35.42,"l":34.38,"c":35.31,"v":855700},{"d":"2016-09-13","o":34.96,"h":35.22,"l":34.34,"c":34.65,"v":648700},{"d":"2016-09-14","o":34.59,"h":34.85,"l":33.84,"c":33.97,"v":1486800},{"d":"2016-09-15","o":33.98,"h":34.74,"l":33.81,"c":34.71,"v":1002600},{"d":"2016-09-16","o":34.56,"h":35.04,"l":34.35,"c":34.74,"v":680100},{"d":"2016-09-19","o":34.77,"h":35.63,"l":34.76,"c":35.16,"v":503200},{"d":"2016-09-20","o":35.42,"h":35.42,"l":34.01,"c":34.03,"v":794400},{"d":"2016-09-21","o":34.23,"h":34.59,"l":33.77,"c":34.5,"v":925900},{"d":"2016-09-22","o":34.72,"h":34.82,"l":34.13,"c":34.58,"v":717400},{"d":"2016-09-23","o":34.6,"h":34.8,"l":32.91,"c":33.2,"v":1405700},{"d":"2016-09-26","o":32.68,"h":33.11,"l":32.05,"c":32.64,"v":1109200},{"d":"2016-09-27","o":32.62,"h":32.86,"l":31.84,"c":32.48,"v":967900},{"d":"2016-09-28","o":32.35,"h":32.79,"l":32.07,"c":32.25,"v":961500},{"d":"2016-09-29","o":32.1,"h":32.25,"l":31.33,"c":31.53,"v":896000},{"d":"2016-09-30","o":31.7,"h":32.02,"l":30.96,"c":31.87,"v":1499500},{"d":"2016-10-03","o":31.85,"h":31.92,"l":31.03,"c":31.22,"v":984700},{"d":"2016-10-04","o":31.3,"h":31.5,"l":30.37,"c":30.61,"v":1122200},{"d":"2016-10-05","o":30.8,"h":31.66,"l":30.75,"c":31.43,"v":976500},{"d":"2016-10-06","o":31.39,"h":31.93,"l":31.1,"c":31.91,"v":663100},{"d":"2016-10-07","o":32.2,"h":32.35,"l":31.71,"c":31.91,"v":1056800},{"d":"2016-10-10","o":32.12,"h":32.84,"l":32.07,"c":32.72,"v":664700},{"d":"2016-10-11","o":32.83,"h":32.83,"l":32,"c":32.54,"v":536300},{"d":"2016-10-12","o":32.48,"h":33.26,"l":32.42,"c":33.18,"v":823900},{"d":"2016-10-13","o":32.9,"h":34.39,"l":32.77,"c":34.18,"v":1230700},{"d":"2016-10-14","o":34.22,"h":34.53,"l":33.83,"c":33.84,"v":623600},{"d":"2016-10-17","o":33.79,"h":34.02,"l":33.5,"c":33.75,"v":517000},{"d":"2016-10-18","o":34.2,"h":34.77,"l":33.91,"c":34.13,"v":848600},{"d":"2016-10-19","o":34.14,"h":34.35,"l":33.7,"c":34.12,"v":560800},{"d":"2016-10-20","o":33.86,"h":34.34,"l":33.61,"c":33.74,"v":1000300},{"d":"2016-10-21","o":33.61,"h":33.67,"l":33.22,"c":33.35,"v":700400},{"d":"2016-10-24","o":33.58,"h":34.09,"l":33.51,"c":33.67,"v":458000},{"d":"2016-10-25","o":33.58,"h":33.8,"l":33.21,"c":33.46,"v":361800},{"d":"2016-10-26","o":33.16,"h":33.35,"l":32.7,"c":33.02,"v":591300},{"d":"2016-10-27","o":33.15,"h":33.43,"l":31.75,"c":31.78,"v":381600},{"d":"2016-10-28","o":31.7,"h":32.71,"l":31.03,"c":32.07,"v":538900},{"d":"2016-10-31","o":32.65,"h":32.85,"l":32.1,"c":32.8,"v":556400},{"d":"2016-11-01","o":32.8,"h":32.8,"l":31.35,"c":31.7,"v":545800},{"d":"2016-11-02","o":31.55,"h":32.6,"l":31.35,"c":31.9,"v":339100},{"d":"2016-11-03","o":32.2,"h":33.45,"l":32,"c":33.1,"v":1154800},{"d":"2016-11-04","o":34,"h":34,"l":28.05,"c":29.65,"v":2790700},{"d":"2016-11-07","o":30.8,"h":31,"l":30.1,"c":30.75,"v":928700},{"d":"2016-11-08","o":30.5,"h":32.05,"l":30.25,"c":31.45,"v":534000},{"d":"2016-11-09","o":28,"h":28.98,"l":26,"c":26.9,"v":2496400},{"d":"2016-11-10","o":27.3,"h":29.35,"l":27.3,"c":29,"v":1430300},{"d":"2016-11-11","o":29.05,"h":30.3,"l":28.95,"c":30.05,"v":873700},{"d":"2016-11-14","o":31.3,"h":31.9,"l":30.3,"c":31.05,"v":856600},{"d":"2016-11-15","o":30.95,"h":31.95,"l":30.8,"c":31.85,"v":522900},{"d":"2016-11-16","o":31.9,"h":32.4,"l":31.85,"c":32.3,"v":414700},{"d":"2016-11-17","o":32.3,"h":33.55,"l":31.96,"c":33.35,"v":595500},{"d":"2016-11-18","o":33.4,"h":33.7,"l":33.15,"c":33.4,"v":528700},{"d":"2016-11-21","o":33.45,"h":33.9,"l":33,"c":33.45,"v":468800},{"d":"2016-11-22","o":33.55,"h":33.9,"l":33,"c":33.55,"v":557600},{"d":"2016-11-23","o":33.4,"h":33.75,"l":33.1,"c":33.55,"v":296900},{"d":"2016-11-25","o":33.45,"h":33.78,"l":33.1,"c":33.3,"v":169800},{"d":"2016-11-28","o":33.1,"h":33.6,"l":33.05,"c":33.2,"v":352000},{"d":"2016-11-29","o":33.05,"h":34.05,"l":33.05,"c":33.85,"v":481000},{"d":"2016-11-30","o":34.1,"h":34.15,"l":33.25,"c":33.3,"v":471000},{"d":"2016-12-01","o":33.5,"h":34.15,"l":32.95,"c":33.35,"v":424200},{"d":"2016-12-02","o":33.25,"h":33.8,"l":33.05,"c":33.2,"v":283000},{"d":"2016-12-05","o":33.7,"h":34.05,"l":33.3,"c":33.9,"v":370800},{"d":"2016-12-06","o":33.95,"h":35.4,"l":33.9,"c":35.35,"v":850900},{"d":"2016-12-07","o":35.15,"h":36,"l":35,"c":35.85,"v":626000},{"d":"2016-12-08","o":36,"h":36.85,"l":35.85,"c":36.6,"v":763900},{"d":"2016-12-09","o":36.6,"h":38.15,"l":36.35,"c":38.05,"v":1239500},{"d":"2016-12-12","o":37.85,"h":39.35,"l":37.56,"c":39.25,"v":1022100},{"d":"2016-12-13","o":39.45,"h":39.8,"l":38.58,"c":38.95,"v":1247600},{"d":"2016-12-14","o":38.9,"h":40.4,"l":38.51,"c":38.9,"v":829500},{"d":"2016-12-15","o":38.95,"h":38.95,"l":37.7,"c":38.1,"v":795300},{"d":"2016-12-16","o":37.4,"h":38.65,"l":37.4,"c":38.15,"v":719300},{"d":"2016-12-19","o":38.1,"h":39.75,"l":37.65,"c":38.95,"v":662700},{"d":"2016-12-20","o":39.1,"h":40,"l":39.03,"c":39.35,"v":697000},{"d":"2016-12-21","o":39.25,"h":39.8,"l":39.11,"c":39.45,"v":447600},{"d":"2016-12-22","o":39.4,"h":39.75,"l":38.95,"c":39.25,"v":378100},{"d":"2016-12-23","o":39.45,"h":39.5,"l":38.81,"c":39.2,"v":541600},{"d":"2016-12-27","o":39.4,"h":39.75,"l":39.07,"c":39.5,"v":483800},{"d":"2016-12-28","o":39.5,"h":39.7,"l":39.21,"c":39.6,"v":406000},{"d":"2016-12-29","o":39.6,"h":39.9,"l":38.56,"c":38.85,"v":421200},{"d":"2016-12-30","o":38.85,"h":39.1,"l":37.9,"c":38.45,"v":565200},{"d":"2017-01-03","o":38.9,"h":39.65,"l":38.2,"c":39.2,"v":497300},{"d":"2017-01-04","o":39.35,"h":39.8,"l":39.1,"c":39.4,"v":645500},{"d":"2017-01-05","o":38.4,"h":39.2,"l":38.21,"c":38.3,"v":660100},{"d":"2017-01-06","o":38.25,"h":38.4,"l":37.63,"c":37.75,"v":502900},{"d":"2017-01-09","o":37.65,"h":38.2,"l":37.35,"c":38.2,"v":525600},{"d":"2017-01-10","o":38.1,"h":38.75,"l":37.65,"c":37.65,"v":643400},{"d":"2017-01-11","o":37.65,"h":38.67,"l":37.45,"c":38.55,"v":451700},{"d":"2017-01-12","o":38.4,"h":38.5,"l":37.05,"c":37.05,"v":683300},{"d":"2017-01-13","o":37.35,"h":38.1,"l":36.85,"c":37.2,"v":757500},{"d":"2017-01-17","o":36.8,"h":37.35,"l":36.15,"c":37.15,"v":536300},{"d":"2017-01-18","o":37.3,"h":37.35,"l":36.95,"c":37.1,"v":360900},{"d":"2017-01-19","o":37.15,"h":37.3,"l":36.1,"c":36.45,"v":403300},{"d":"2017-01-20","o":36.7,"h":37.66,"l":36.7,"c":37,"v":486800},{"d":"2017-01-23","o":37.05,"h":37.23,"l":36.25,"c":36.55,"v":366500},{"d":"2017-01-24","o":35.8,"h":36.25,"l":33.61,"c":36.1,"v":758100},{"d":"2017-01-25","o":36.35,"h":36.7,"l":35.75,"c":36.5,"v":700000},{"d":"2017-01-26","o":36.4,"h":36.65,"l":35.95,"c":36.3,"v":458900},{"d":"2017-01-27","o":36.45,"h":36.58,"l":35.95,"c":36.4,"v":360300},{"d":"2017-01-30","o":36.05,"h":36.05,"l":34.55,"c":35.6,"v":440200},{"d":"2017-01-31","o":35.6,"h":36.1,"l":35.55,"c":35.85,"v":396400},{"d":"2017-02-01","o":36,"h":36.75,"l":35.92,"c":36.15,"v":640200},{"d":"2017-02-02","o":36,"h":36.65,"l":35.85,"c":36.3,"v":312500},{"d":"2017-02-03","o":36.6,"h":37.5,"l":36.3,"c":37.2,"v":385800},{"d":"2017-02-06","o":36.9,"h":37.4,"l":36.35,"c":36.55,"v":348500},{"d":"2017-02-07","o":36.65,"h":37.45,"l":36.5,"c":36.6,"v":302000},{"d":"2017-02-08","o":36.4,"h":39.2,"l":36,"c":36.65,"v":580800},{"d":"2017-02-09","o":36.6,"h":37.8,"l":36.5,"c":37.75,"v":267600},{"d":"2017-02-10","o":37.9,"h":37.95,"l":37.45,"c":37.7,"v":250300},{"d":"2017-02-13","o":37.9,"h":38.6,"l":37.8,"c":38.15,"v":424200},{"d":"2017-02-14","o":38.1,"h":39.35,"l":38.05,"c":38.9,"v":638700},{"d":"2017-02-15","o":38.85,"h":39.55,"l":38.2,"c":39.15,"v":678000},{"d":"2017-02-16","o":38.9,"h":40.2,"l":38.28,"c":39.35,"v":1364700},{"d":"2017-02-17","o":39.75,"h":40.85,"l":38.65,"c":40.7,"v":1768600},{"d":"2017-02-21","o":40.9,"h":42.65,"l":40.9,"c":42.25,"v":1019000},{"d":"2017-02-22","o":42.15,"h":42.45,"l":41.8,"c":42,"v":499200},{"d":"2017-02-23","o":42.05,"h":42.3,"l":41.28,"c":41.85,"v":614500},{"d":"2017-02-24","o":41.6,"h":42,"l":41.55,"c":41.8,"v":330200},{"d":"2017-02-27","o":41.75,"h":42.25,"l":41.5,"c":41.8,"v":498300},{"d":"2017-02-28","o":41.5,"h":41.6,"l":40.85,"c":41.15,"v":561400},{"d":"2017-03-01","o":41.7,"h":42.1,"l":41.3,"c":41.4,"v":793500},{"d":"2017-03-02","o":41.35,"h":41.85,"l":41,"c":41.6,"v":403800},{"d":"2017-03-03","o":41.6,"h":42.2,"l":41.3,"c":41.75,"v":509400},{"d":"2017-03-06","o":41.6,"h":41.6,"l":40.35,"c":40.75,"v":412100},{"d":"2017-03-07","o":40.55,"h":40.55,"l":39.9,"c":39.95,"v":720400},{"d":"2017-03-08","o":40.05,"h":40.75,"l":39.71,"c":40,"v":352000},{"d":"2017-03-09","o":39.85,"h":40.85,"l":39.85,"c":40.25,"v":442200},{"d":"2017-03-10","o":40.25,"h":40.8,"l":40.25,"c":40.8,"v":355300},{"d":"2017-03-13","o":40.8,"h":41.25,"l":40.75,"c":41.05,"v":244600},{"d":"2017-03-14","o":40.75,"h":41.1,"l":40.35,"c":40.8,"v":283600},{"d":"2017-03-15","o":40.95,"h":42.3,"l":40.66,"c":41.9,"v":375000},{"d":"2017-03-16","o":41.95,"h":42.95,"l":41.95,"c":42.85,"v":679000},{"d":"2017-03-17","o":42.75,"h":43.85,"l":42.68,"c":43.2,"v":1055500},{"d":"2017-03-20","o":43.3,"h":43.6,"l":42.7,"c":43.1,"v":320300},{"d":"2017-03-21","o":43.2,"h":43.4,"l":42.23,"c":42.5,"v":531000},{"d":"2017-03-22","o":42.35,"h":42.55,"l":40.33,"c":40.7,"v":945400},{"d":"2017-03-23","o":40.45,"h":40.45,"l":38.25,"c":38.6,"v":1055500},{"d":"2017-03-24","o":38.65,"h":38.9,"l":37.65,"c":38.5,"v":1009300},{"d":"2017-03-27","o":38.1,"h":40.3,"l":38.01,"c":40.25,"v":869600},{"d":"2017-03-28","o":40.3,"h":41.35,"l":39.88,"c":41.3,"v":728100},{"d":"2017-03-29","o":41.05,"h":41.16,"l":39.85,"c":40.05,"v":726700},{"d":"2017-03-30","o":40,"h":40.25,"l":39.8,"c":40.1,"v":497200},{"d":"2017-03-31","o":40.15,"h":41.3,"l":39.7,"c":40.6,"v":550000},{"d":"2017-04-03","o":40.55,"h":40.7,"l":39.2,"c":39.35,"v":581800},{"d":"2017-04-04","o":39.4,"h":39.75,"l":38.65,"c":39.05,"v":555300},{"d":"2017-04-05","o":39.2,"h":39.8,"l":39.05,"c":39.4,"v":657200},{"d":"2017-04-06","o":39.5,"h":39.6,"l":39.2,"c":39.6,"v":754800},{"d":"2017-04-07","o":39.55,"h":39.67,"l":39.3,"c":39.65,"v":928700},{"d":"2017-04-10","o":39.55,"h":39.85,"l":38.55,"c":38.75,"v":589600},{"d":"2017-04-11","o":38.65,"h":39.65,"l":38.65,"c":39.55,"v":524100},{"d":"2017-04-12","o":39.65,"h":40.3,"l":39.45,"c":39.85,"v":402900},{"d":"2017-04-13","o":39.85,"h":40.25,"l":39.63,"c":40.1,"v":552600},{"d":"2017-04-17","o":40.1,"h":40.35,"l":39.9,"c":40.3,"v":376700},{"d":"2017-04-18","o":40.15,"h":40.58,"l":40.1,"c":40.4,"v":414900},{"d":"2017-04-19","o":40.6,"h":40.75,"l":40.25,"c":40.35,"v":308900},{"d":"2017-04-20","o":40.4,"h":40.7,"l":40.33,"c":40.6,"v":513500},{"d":"2017-04-21","o":40.6,"h":41.15,"l":40.42,"c":41,"v":546100},{"d":"2017-04-24","o":41.65,"h":42.4,"l":41.3,"c":41.45,"v":382000},{"d":"2017-04-25","o":41.8,"h":42.2,"l":41.5,"c":41.95,"v":417500},{"d":"2017-04-26","o":42.1,"h":42.7,"l":41.83,"c":41.85,"v":486700},{"d":"2017-04-27","o":42,"h":42.55,"l":41.65,"c":41.75,"v":350100},{"d":"2017-04-28","o":41.85,"h":42.15,"l":40.85,"c":40.85,"v":364200},{"d":"2017-05-01","o":41,"h":41.68,"l":40.85,"c":41.4,"v":357500},{"d":"2017-05-02","o":41.5,"h":41.8,"l":41.35,"c":41.5,"v":1174100},{"d":"2017-05-03","o":41.3,"h":41.3,"l":40.75,"c":40.9,"v":802100},{"d":"2017-05-04","o":40.25,"h":40.6,"l":39.15,"c":39.65,"v":1450900},{"d":"2017-05-05","o":39.45,"h":39.53,"l":37,"c":38.1,"v":1584100},{"d":"2017-05-08","o":37.95,"h":38.6,"l":37.9,"c":38.05,"v":623700},{"d":"2017-05-09","o":38.05,"h":39.05,"l":38,"c":38.35,"v":583000},{"d":"2017-05-10","o":38.2,"h":39.03,"l":38.05,"c":38.5,"v":532600},{"d":"2017-05-11","o":38.25,"h":38.65,"l":37.9,"c":38.2,"v":526500},{"d":"2017-05-12","o":38.15,"h":38.85,"l":38.1,"c":38.55,"v":512200},{"d":"2017-05-15","o":38.5,"h":39.15,"l":38.45,"c":38.9,"v":558900},{"d":"2017-05-16","o":39,"h":39.13,"l":38.4,"c":38.8,"v":722100},{"d":"2017-05-17","o":38.8,"h":39.15,"l":37.9,"c":37.9,"v":635000},{"d":"2017-05-18","o":37.85,"h":38.25,"l":37.6,"c":37.85,"v":356900},{"d":"2017-05-19","o":37.85,"h":38.48,"l":37.58,"c":37.65,"v":577100},{"d":"2017-05-22","o":37.65,"h":37.9,"l":36.75,"c":36.85,"v":612700},{"d":"2017-05-23","o":36.85,"h":36.95,"l":36.35,"c":36.5,"v":731800},{"d":"2017-05-24","o":36.4,"h":36.85,"l":36,"c":36.5,"v":664700},{"d":"2017-05-25","o":36.55,"h":36.65,"l":36.15,"c":36.4,"v":650500},{"d":"2017-05-26","o":36.4,"h":36.45,"l":35.7,"c":35.75,"v":543800},{"d":"2017-05-30","o":35.6,"h":36.25,"l":35.3,"c":36.25,"v":626400},{"d":"2017-05-31","o":36.2,"h":36.45,"l":35.9,"c":36.25,"v":363400},{"d":"2017-06-01","o":36.4,"h":37.05,"l":36.25,"c":37.05,"v":581000},{"d":"2017-06-02","o":37.05,"h":37.58,"l":36.85,"c":37.2,"v":617000},{"d":"2017-06-05","o":37.05,"h":37.05,"l":36.65,"c":36.75,"v":312000},{"d":"2017-06-06","o":36.5,"h":37.5,"l":36.3,"c":37.5,"v":451000},{"d":"2017-06-07","o":37.55,"h":37.55,"l":35.25,"c":35.4,"v":1281200},{"d":"2017-06-08","o":35.35,"h":36.85,"l":34.71,"c":36.55,"v":1004700},{"d":"2017-06-09","o":36.75,"h":37.2,"l":35.75,"c":36.75,"v":921300},{"d":"2017-06-12","o":36.95,"h":37.05,"l":36.3,"c":36.65,"v":324600},{"d":"2017-06-13","o":36.75,"h":36.95,"l":36.3,"c":36.45,"v":408400},{"d":"2017-06-14","o":36.55,"h":37.03,"l":36.25,"c":36.6,"v":806900},{"d":"2017-06-15","o":36.4,"h":36.6,"l":35.83,"c":36.05,"v":597700},{"d":"2017-06-16","o":35.9,"h":36.2,"l":35.7,"c":36.05,"v":603800},{"d":"2017-06-19","o":36.2,"h":36.42,"l":35.83,"c":36.05,"v":572300},{"d":"2017-06-20","o":35.95,"h":36.25,"l":35.6,"c":35.75,"v":444400},{"d":"2017-06-21","o":35.8,"h":36.05,"l":35.55,"c":35.6,"v":253100},{"d":"2017-06-22","o":35.7,"h":36.95,"l":35.65,"c":36.75,"v":789200},{"d":"2017-06-23","o":36.95,"h":37.8,"l":36.6,"c":37.5,"v":874600},{"d":"2017-06-26","o":37.45,"h":37.92,"l":37,"c":37.05,"v":397000},{"d":"2017-06-27","o":37.4,"h":38.73,"l":37.1,"c":37.75,"v":743500},{"d":"2017-06-28","o":37.8,"h":38.25,"l":37.6,"c":38.15,"v":511500},{"d":"2017-06-29","o":38.25,"h":39,"l":37.85,"c":38.85,"v":629400},{"d":"2017-06-30","o":39,"h":39.65,"l":38.9,"c":39.05,"v":814800},{"d":"2017-07-03","o":39.2,"h":39.4,"l":38.6,"c":38.75,"v":286600},{"d":"2017-07-05","o":38.7,"h":38.85,"l":38.45,"c":38.75,"v":289800},{"d":"2017-07-06","o":38.5,"h":38.7,"l":37.15,"c":37.2,"v":533400},{"d":"2017-07-07","o":37.2,"h":38.4,"l":36.65,"c":38.25,"v":454600},{"d":"2017-07-10","o":37.9,"h":37.95,"l":37.45,"c":37.55,"v":362100},{"d":"2017-07-11","o":37.65,"h":37.75,"l":36.7,"c":36.8,"v":585200},{"d":"2017-07-12","o":37.05,"h":37.3,"l":36.65,"c":36.85,"v":434900},{"d":"2017-07-13","o":36.8,"h":36.95,"l":36.35,"c":36.7,"v":455900},{"d":"2017-07-14","o":36.65,"h":37.03,"l":36.4,"c":36.5,"v":418600},{"d":"2017-07-17","o":36.4,"h":37.17,"l":36.35,"c":36.8,"v":443500},{"d":"2017-07-18","o":36.8,"h":37.05,"l":36.5,"c":36.75,"v":329200},{"d":"2017-07-19","o":36.85,"h":37.4,"l":36.8,"c":37.1,"v":437800},{"d":"2017-07-20","o":37.1,"h":38.65,"l":36.9,"c":38.3,"v":689700},{"d":"2017-07-21","o":38.55,"h":38.65,"l":37.95,"c":38,"v":315400},{"d":"2017-07-24","o":37.9,"h":38.35,"l":37.6,"c":38.2,"v":332900},{"d":"2017-07-25","o":38.2,"h":39.05,"l":37.85,"c":38.75,"v":382400},{"d":"2017-07-26","o":38.7,"h":38.7,"l":37.98,"c":38.1,"v":278200},{"d":"2017-07-27","o":38.05,"h":38.2,"l":37.71,"c":38.15,"v":412600},{"d":"2017-07-28","o":38.25,"h":38.4,"l":37.9,"c":38.3,"v":386800},{"d":"2017-07-31","o":38.3,"h":38.5,"l":36.85,"c":36.9,"v":585000},{"d":"2017-08-01","o":37.1,"h":37.35,"l":35.8,"c":36.25,"v":790300},{"d":"2017-08-02","o":36.3,"h":36.3,"l":35.35,"c":35.55,"v":844400},{"d":"2017-08-03","o":35.6,"h":37.35,"l":35.6,"c":36.1,"v":652400},{"d":"2017-08-04","o":35.8,"h":36.9,"l":35.2,"c":35.95,"v":1120400},{"d":"2017-08-07","o":36.05,"h":36.9,"l":35.85,"c":36.75,"v":500500},{"d":"2017-08-08","o":36.75,"h":38.2,"l":36.6,"c":38,"v":720200},{"d":"2017-08-09","o":37.85,"h":38,"l":37.1,"c":37.4,"v":525800},{"d":"2017-08-10","o":37.35,"h":37.55,"l":36.95,"c":36.95,"v":362500},{"d":"2017-08-11","o":34.9,"h":37.1,"l":34.85,"c":36.5,"v":537000},{"d":"2017-08-14","o":36.8,"h":37.5,"l":36.75,"c":37.35,"v":454400},{"d":"2017-08-15","o":37.35,"h":37.55,"l":37,"c":37.1,"v":370400},{"d":"2017-08-16","o":37.1,"h":38.05,"l":37.1,"c":37.85,"v":442900},{"d":"2017-08-17","o":37.6,"h":37.85,"l":37.3,"c":37.65,"v":671500},{"d":"2017-08-18","o":37.65,"h":38.85,"l":37.33,"c":38.7,"v":630000},{"d":"2017-08-21","o":38.75,"h":39.25,"l":38.25,"c":39.2,"v":966500},{"d":"2017-08-22","o":39.25,"h":39.3,"l":37.55,"c":37.6,"v":613300},{"d":"2017-08-23","o":37.45,"h":38.3,"l":37.45,"c":37.65,"v":278200},{"d":"2017-08-24","o":37.85,"h":38,"l":37.5,"c":37.65,"v":201400},{"d":"2017-08-25","o":37.75,"h":38.05,"l":37.65,"c":37.75,"v":193100},{"d":"2017-08-28","o":37.85,"h":38,"l":37.5,"c":37.7,"v":298800},{"d":"2017-08-29","o":37.45,"h":37.85,"l":37.15,"c":37.8,"v":202200},{"d":"2017-08-30","o":37.7,"h":37.85,"l":37.42,"c":37.6,"v":233000},{"d":"2017-08-31","o":37.8,"h":37.95,"l":37.15,"c":37.35,"v":417100},{"d":"2017-09-01","o":37.45,"h":37.5,"l":36.95,"c":37.1,"v":330100},{"d":"2017-09-05","o":37.05,"h":37.45,"l":36.95,"c":37.15,"v":400600},{"d":"2017-09-06","o":37.3,"h":38.3,"l":37.1,"c":38.15,"v":441900},{"d":"2017-09-07","o":38.15,"h":38.25,"l":37.15,"c":37.25,"v":272200},{"d":"2017-09-08","o":37.2,"h":37.3,"l":36.9,"c":37,"v":307400},{"d":"2017-09-11","o":37.4,"h":38.4,"l":37.05,"c":38.25,"v":351500},{"d":"2017-09-12","o":38.35,"h":38.5,"l":37.9,"c":38.45,"v":364300},{"d":"2017-09-13","o":38.4,"h":38.85,"l":38.05,"c":38.6,"v":560600},{"d":"2017-09-14","o":38.55,"h":38.85,"l":38.05,"c":38.8,"v":390600},{"d":"2017-09-15","o":38.8,"h":39.25,"l":38.45,"c":39.25,"v":643800},{"d":"2017-09-18","o":39.2,"h":39.6,"l":38.98,"c":39.45,"v":488500},{"d":"2017-09-19","o":39.45,"h":40,"l":38.7,"c":39.3,"v":990100},{"d":"2017-09-20","o":39.25,"h":40.65,"l":39,"c":40.5,"v":851500},{"d":"2017-09-21","o":40.5,"h":41.45,"l":40.15,"c":40.9,"v":621400},{"d":"2017-09-22","o":40.75,"h":41.2,"l":40.65,"c":41.15,"v":443400},{"d":"2017-09-25","o":41,"h":41.2,"l":40.35,"c":40.6,"v":619000},{"d":"2017-09-26","o":40.75,"h":41.45,"l":40.5,"c":40.6,"v":648000},{"d":"2017-09-27","o":40.95,"h":42.85,"l":40.95,"c":42.8,"v":977800},{"d":"2017-09-28","o":42.75,"h":45.95,"l":42.5,"c":45.45,"v":1036400},{"d":"2017-09-29","o":45.3,"h":45.75,"l":44.05,"c":45.7,"v":625000},{"d":"2017-10-02","o":45.55,"h":46.05,"l":45.03,"c":45.35,"v":945800},{"d":"2017-10-03","o":45.3,"h":46.25,"l":45.3,"c":46.1,"v":700700},{"d":"2017-10-04","o":46.2,"h":46.6,"l":44.35,"c":44.4,"v":563800},{"d":"2017-10-05","o":44.5,"h":44.9,"l":44.21,"c":44.9,"v":787600},{"d":"2017-10-06","o":44.85,"h":45.35,"l":44.8,"c":45.05,"v":417700},{"d":"2017-10-09","o":45.05,"h":45.23,"l":42.35,"c":42.5,"v":567900},{"d":"2017-10-10","o":42.8,"h":43.05,"l":41.96,"c":42.1,"v":408400},{"d":"2017-10-11","o":42,"h":42.6,"l":42,"c":42.25,"v":442700},{"d":"2017-10-12","o":42.2,"h":42.6,"l":41.55,"c":41.6,"v":507800},{"d":"2017-10-13","o":41.65,"h":41.65,"l":40.85,"c":41.4,"v":553500},{"d":"2017-10-16","o":41.7,"h":42.5,"l":41.4,"c":41.95,"v":437000},{"d":"2017-10-17","o":42,"h":42.5,"l":41.74,"c":41.95,"v":258600},{"d":"2017-10-18","o":42.15,"h":43.05,"l":42.02,"c":43,"v":288700},{"d":"2017-10-19","o":43,"h":43.3,"l":42.5,"c":43.25,"v":300100},{"d":"2017-10-20","o":43.7,"h":44,"l":43.25,"c":43.65,"v":410300},{"d":"2017-10-23","o":43.95,"h":44,"l":43.05,"c":43.45,"v":252400},{"d":"2017-10-24","o":43.4,"h":43.6,"l":42.8,"c":42.9,"v":428400},{"d":"2017-10-25","o":43.1,"h":43.65,"l":42.65,"c":43.15,"v":435400},{"d":"2017-10-26","o":43.1,"h":43.4,"l":42.4,"c":42.5,"v":329900},{"d":"2017-10-27","o":42.8,"h":43.43,"l":42.15,"c":43.3,"v":719300},{"d":"2017-10-30","o":43.25,"h":43.45,"l":42.5,"c":43,"v":416700},{"d":"2017-10-31","o":43.15,"h":44,"l":42.8,"c":43.9,"v":973300},{"d":"2017-11-01","o":44.05,"h":44.05,"l":41.83,"c":42.65,"v":1144600},{"d":"2017-11-02","o":42.7,"h":42.85,"l":40.45,"c":40.65,"v":1162800},{"d":"2017-11-03","o":38.25,"h":41.95,"l":37.71,"c":41.1,"v":1053600},{"d":"2017-11-06","o":40.8,"h":42.65,"l":40.55,"c":42.5,"v":776600},{"d":"2017-11-07","o":42.85,"h":43.75,"l":41.55,"c":41.95,"v":463400},{"d":"2017-11-08","o":42,"h":43.25,"l":41.75,"c":43.15,"v":532400},{"d":"2017-11-09","o":42.7,"h":43.2,"l":42.4,"c":43.05,"v":360900},{"d":"2017-11-10","o":43.05,"h":43.95,"l":42.88,"c":43.85,"v":397400},{"d":"2017-11-13","o":43.8,"h":44.25,"l":43.15,"c":44.1,"v":496900},{"d":"2017-11-14","o":44.1,"h":44.1,"l":42.85,"c":43.25,"v":374000},{"d":"2017-11-15","o":42.9,"h":43.1,"l":42.35,"c":42.45,"v":615200},{"d":"2017-11-16","o":43,"h":44.45,"l":42.4,"c":43.65,"v":486600},{"d":"2017-11-17","o":44,"h":44.45,"l":43.1,"c":44.3,"v":454200},{"d":"2017-11-20","o":44.35,"h":44.8,"l":43.9,"c":44.55,"v":560400},{"d":"2017-11-21","o":44.65,"h":45.85,"l":44.25,"c":45.75,"v":488400},{"d":"2017-11-22","o":45.95,"h":47.65,"l":45.9,"c":47.1,"v":498000},{"d":"2017-11-24","o":47.3,"h":47.55,"l":46.55,"c":47.35,"v":235800},{"d":"2017-11-27","o":47.35,"h":47.5,"l":46.8,"c":47.3,"v":513700},{"d":"2017-11-28","o":47.5,"h":48.4,"l":47,"c":48,"v":416400},{"d":"2017-11-29","o":48.15,"h":50.9,"l":47.95,"c":50.85,"v":821700},{"d":"2017-11-30","o":51,"h":51.75,"l":49.3,"c":50.2,"v":664800},{"d":"2017-12-01","o":50,"h":50,"l":47.75,"c":49.6,"v":387500},{"d":"2017-12-04","o":50,"h":51.05,"l":49.65,"c":50.6,"v":526000},{"d":"2017-12-05","o":50.7,"h":50.85,"l":49.2,"c":49.3,"v":349700},{"d":"2017-12-06","o":49.35,"h":49.85,"l":48.95,"c":49.1,"v":318600},{"d":"2017-12-07","o":49,"h":49.45,"l":48.85,"c":49,"v":257100},{"d":"2017-12-08","o":49.4,"h":50.25,"l":49.03,"c":50.15,"v":503200},{"d":"2017-12-11","o":50.4,"h":50.4,"l":49.2,"c":49.4,"v":210500},{"d":"2017-12-12","o":49.35,"h":49.7,"l":48.2,"c":48.3,"v":439300},{"d":"2017-12-13","o":48.15,"h":48.58,"l":47.76,"c":48.25,"v":313700},{"d":"2017-12-14","o":48.35,"h":48.35,"l":46.75,"c":47.45,"v":511400},{"d":"2017-12-15","o":47.5,"h":49.2,"l":47.45,"c":48.95,"v":793500},{"d":"2017-12-18","o":49.25,"h":50,"l":48.25,"c":48.95,"v":308000},{"d":"2017-12-19","o":49.05,"h":49.9,"l":48.65,"c":49.3,"v":437900},{"d":"2017-12-20","o":49.45,"h":49.95,"l":49,"c":49.45,"v":449000},{"d":"2017-12-21","o":49.55,"h":49.95,"l":48.5,"c":48.75,"v":274100},{"d":"2017-12-22","o":48.85,"h":48.85,"l":47.4,"c":48.5,"v":349900},{"d":"2017-12-26","o":48.7,"h":49.35,"l":48.25,"c":48.8,"v":214300},{"d":"2017-12-27","o":48.65,"h":49.45,"l":48.35,"c":49.3,"v":476400},{"d":"2017-12-28","o":49.2,"h":50.1,"l":49,"c":49.65,"v":231900},{"d":"2017-12-29","o":49.65,"h":50,"l":49.25,"c":49.25,"v":317800},{"d":"2018-01-02","o":49.35,"h":49.9,"l":49.1,"c":49.6,"v":457800},{"d":"2018-01-03","o":49.7,"h":49.9,"l":48.25,"c":48.45,"v":277600},{"d":"2018-01-04","o":48.85,"h":50.05,"l":48.35,"c":49.2,"v":437800},{"d":"2018-01-05","o":49.4,"h":50.05,"l":48.96,"c":49.5,"v":288200},{"d":"2018-01-08","o":49.75,"h":49.9,"l":49.1,"c":49.3,"v":348100},{"d":"2018-01-09","o":49.5,"h":50.05,"l":49.1,"c":49.25,"v":398500},{"d":"2018-01-10","o":49.3,"h":49.85,"l":48.88,"c":49,"v":298500},{"d":"2018-01-11","o":49,"h":49.9,"l":48.75,"c":49.15,"v":541500},{"d":"2018-01-12","o":49.35,"h":50,"l":49.05,"c":49.8,"v":374900},{"d":"2018-01-16","o":50,"h":50.8,"l":49.2,"c":49.3,"v":321100},{"d":"2018-01-17","o":49.45,"h":49.95,"l":48.58,"c":49.5,"v":284000},{"d":"2018-01-18","o":49.5,"h":49.7,"l":48.35,"c":48.9,"v":492800},{"d":"2018-01-19","o":48.9,"h":50.8,"l":48.9,"c":50.65,"v":596500},{"d":"2018-01-22","o":50.8,"h":51.35,"l":50.35,"c":51,"v":414500},{"d":"2018-01-23","o":51.1,"h":51.2,"l":50.55,"c":50.9,"v":292100},{"d":"2018-01-24","o":51.15,"h":51.5,"l":50.8,"c":51.3,"v":343500},{"d":"2018-01-25","o":51.35,"h":52.6,"l":50.98,"c":52.45,"v":427400},{"d":"2018-01-26","o":52.45,"h":53.8,"l":51.75,"c":53.65,"v":344700},{"d":"2018-01-29","o":53.65,"h":54.25,"l":53,"c":53.5,"v":327300},{"d":"2018-01-30","o":53,"h":54.1,"l":52.5,"c":53.35,"v":546300},{"d":"2018-01-31","o":53.6,"h":54.1,"l":52.9,"c":53.65,"v":339200},{"d":"2018-02-01","o":54,"h":55.65,"l":53.45,"c":54.8,"v":695200},{"d":"2018-02-02","o":54.4,"h":55,"l":53.2,"c":53.55,"v":522700},{"d":"2018-02-05","o":52.95,"h":54.1,"l":51.05,"c":51.05,"v":590200},{"d":"2018-02-06","o":49.8,"h":52.8,"l":48.81,"c":51.3,"v":766600},{"d":"2018-02-07","o":51.3,"h":52.6,"l":51.2,"c":52.25,"v":495800},{"d":"2018-02-08","o":52.55,"h":52.9,"l":51.05,"c":51.05,"v":535700},{"d":"2018-02-09","o":51.5,"h":52.2,"l":49.56,"c":51.55,"v":705800},{"d":"2018-02-12","o":51.75,"h":53.35,"l":50.83,"c":53.1,"v":656900},{"d":"2018-02-13","o":52.75,"h":53.94,"l":51.75,"c":53.25,"v":683600},{"d":"2018-02-14","o":53.1,"h":54.85,"l":52.9,"c":53.9,"v":657500},{"d":"2018-02-15","o":54.45,"h":54.45,"l":53.1,"c":54.15,"v":682800},{"d":"2018-02-16","o":55,"h":57.75,"l":53.65,"c":56.5,"v":1109800},{"d":"2018-02-20","o":56.5,"h":56.7,"l":55.55,"c":56.5,"v":534600},{"d":"2018-02-21","o":56.7,"h":58.4,"l":56.6,"c":56.9,"v":598500},{"d":"2018-02-22","o":57.15,"h":57.8,"l":56.4,"c":56.6,"v":386500},{"d":"2018-02-23","o":56.6,"h":56.78,"l":55,"c":56.4,"v":408300},{"d":"2018-02-26","o":56.5,"h":56.85,"l":55.7,"c":56.15,"v":486800},{"d":"2018-02-27","o":56.05,"h":56.95,"l":55.9,"c":56.65,"v":349100},{"d":"2018-02-28","o":56.9,"h":57.25,"l":55.63,"c":55.65,"v":496700},{"d":"2018-03-01","o":55.35,"h":55.5,"l":53.75,"c":55.45,"v":431200},{"d":"2018-03-02","o":55.25,"h":56.55,"l":54.95,"c":56.3,"v":272400},{"d":"2018-03-05","o":55.95,"h":57.15,"l":55.55,"c":56.8,"v":290400},{"d":"2018-03-06","o":57.15,"h":57.75,"l":56.35,"c":57.5,"v":612500},{"d":"2018-03-07","o":57.05,"h":59.05,"l":57.05,"c":58.9,"v":458600},{"d":"2018-03-08","o":58.85,"h":59.55,"l":58.15,"c":58.7,"v":353100},{"d":"2018-03-09","o":59.05,"h":59.08,"l":57.8,"c":58.5,"v":422100},{"d":"2018-03-12","o":58.55,"h":60,"l":58.35,"c":59.8,"v":341000},{"d":"2018-03-13","o":59.9,"h":60.1,"l":58.65,"c":59.2,"v":341300},{"d":"2018-03-14","o":59.35,"h":60,"l":59.15,"c":59.45,"v":316200},{"d":"2018-03-15","o":59.5,"h":59.9,"l":59,"c":59.15,"v":345700},{"d":"2018-03-16","o":59.1,"h":59.9,"l":59,"c":59.75,"v":920900},{"d":"2018-03-19","o":59.75,"h":60.05,"l":58.65,"c":59.15,"v":540100},{"d":"2018-03-20","o":59.45,"h":60.1,"l":58.6,"c":59,"v":198200},{"d":"2018-03-21","o":59.1,"h":59.95,"l":58.5,"c":59.2,"v":355000},{"d":"2018-03-22","o":59.1,"h":60.8,"l":58.75,"c":59.8,"v":865800},{"d":"2018-03-23","o":59.8,"h":59.8,"l":57.65,"c":58,"v":866100},{"d":"2018-03-26","o":58.45,"h":58.49,"l":56.75,"c":57.9,"v":401600},{"d":"2018-03-27","o":58.05,"h":58.63,"l":57.2,"c":57.35,"v":606900},{"d":"2018-03-28","o":57.35,"h":57.75,"l":56.65,"c":57,"v":364900},{"d":"2018-03-29","o":57.25,"h":57.45,"l":56.55,"c":56.75,"v":496100},{"d":"2018-04-02","o":56.85,"h":57.55,"l":55.7,"c":56.15,"v":569600},{"d":"2018-04-03","o":56.35,"h":57.7,"l":56.1,"c":57.45,"v":395700},{"d":"2018-04-04","o":56.7,"h":58.45,"l":56.7,"c":58.05,"v":456500},{"d":"2018-04-05","o":58.3,"h":59.2,"l":57.5,"c":59,"v":388300},{"d":"2018-04-06","o":58.7,"h":59.15,"l":57.8,"c":58.1,"v":566600},{"d":"2018-04-09","o":58.4,"h":59.7,"l":58.3,"c":59.25,"v":492500},{"d":"2018-04-10","o":60.3,"h":63.9,"l":60.3,"c":63.2,"v":1405200},{"d":"2018-04-11","o":62.9,"h":64.6,"l":62.75,"c":64.15,"v":534000},{"d":"2018-04-12","o":64.65,"h":65.88,"l":64.35,"c":65.2,"v":501300},{"d":"2018-04-13","o":65.4,"h":65.4,"l":63.75,"c":64.2,"v":676800},{"d":"2018-04-16","o":64.85,"h":66.05,"l":63.9,"c":65.8,"v":497600},{"d":"2018-04-17","o":66.25,"h":66.25,"l":64.85,"c":65.05,"v":600100},{"d":"2018-04-18","o":65.55,"h":66.3,"l":65.25,"c":65.5,"v":502000},{"d":"2018-04-19","o":65.45,"h":67,"l":64.7,"c":66.8,"v":557800},{"d":"2018-04-20","o":66.9,"h":67.55,"l":66.5,"c":67,"v":490300},{"d":"2018-04-23","o":67.1,"h":67.45,"l":66.75,"c":67.3,"v":314000},{"d":"2018-04-24","o":67.5,"h":68.05,"l":66.45,"c":67.15,"v":448500},{"d":"2018-04-25","o":67.15,"h":68.2,"l":66.7,"c":67.75,"v":454700},{"d":"2018-04-26","o":67.8,"h":67.9,"l":66.6,"c":66.7,"v":427700},{"d":"2018-04-27","o":67,"h":67,"l":65.95,"c":66.4,"v":614200},{"d":"2018-04-30","o":66.8,"h":67.55,"l":66.75,"c":66.85,"v":626200},{"d":"2018-05-01","o":66.9,"h":67.35,"l":65.1,"c":66.6,"v":618300},{"d":"2018-05-02","o":66.5,"h":67.5,"l":65.05,"c":66.45,"v":495100},{"d":"2018-05-03","o":65.95,"h":65.95,"l":64.05,"c":64.75,"v":731000},{"d":"2018-05-04","o":48.3,"h":55.95,"l":47.05,"c":51.9,"v":3413500},{"d":"2018-05-07","o":51.95,"h":54.13,"l":51.8,"c":53.9,"v":1281000},{"d":"2018-05-08","o":54,"h":54.03,"l":51.81,"c":52.1,"v":1374800},{"d":"2018-05-09","o":52.1,"h":53.85,"l":51.65,"c":53.35,"v":927800},{"d":"2018-05-10","o":53.5,"h":55.2,"l":53.3,"c":55.15,"v":663100},{"d":"2018-05-11","o":55.15,"h":56.35,"l":55.1,"c":56.25,"v":564200},{"d":"2018-05-14","o":56.35,"h":57.1,"l":55.6,"c":55.95,"v":492100},{"d":"2018-05-15","o":55.65,"h":56.3,"l":55.16,"c":56.25,"v":404900},{"d":"2018-05-16","o":56.05,"h":57.03,"l":55.45,"c":56.7,"v":669900},{"d":"2018-05-17","o":56.8,"h":57.7,"l":56.55,"c":57.25,"v":483500},{"d":"2018-05-18","o":57.45,"h":59.05,"l":57.2,"c":58.35,"v":689600},{"d":"2018-05-21","o":58.7,"h":59,"l":58.15,"c":58.85,"v":311300},{"d":"2018-05-22","o":58.8,"h":59.05,"l":56.05,"c":56.3,"v":425500},{"d":"2018-05-23","o":56.15,"h":56.8,"l":55.35,"c":56.2,"v":467300},{"d":"2018-05-24","o":55.9,"h":56.2,"l":55.3,"c":55.5,"v":390400},{"d":"2018-05-25","o":55.4,"h":55.85,"l":54.55,"c":54.8,"v":617100},{"d":"2018-05-29","o":54.2,"h":54.95,"l":53.9,"c":54.8,"v":569300},{"d":"2018-05-30","o":55.25,"h":56.9,"l":55.25,"c":56.45,"v":425400},{"d":"2018-05-31","o":56.6,"h":57,"l":55.55,"c":56.5,"v":474800},{"d":"2018-06-01","o":56.85,"h":57.3,"l":55.83,"c":56.75,"v":382200},{"d":"2018-06-04","o":56.95,"h":58.3,"l":56.8,"c":58.25,"v":284800},{"d":"2018-06-05","o":58.4,"h":59.2,"l":57.8,"c":58.55,"v":314000},{"d":"2018-06-06","o":58.5,"h":58.8,"l":57.45,"c":57.6,"v":346900},{"d":"2018-06-07","o":57.65,"h":58.05,"l":55.45,"c":56.25,"v":446500},{"d":"2018-06-08","o":56.35,"h":57.65,"l":56.35,"c":56.45,"v":380600},{"d":"2018-06-11","o":56.3,"h":57.3,"l":56.3,"c":57.15,"v":251000},{"d":"2018-06-12","o":57,"h":57.2,"l":55.9,"c":56.2,"v":360400},{"d":"2018-06-13","o":56.3,"h":57.2,"l":56.15,"c":57.15,"v":283400},{"d":"2018-06-14","o":57.15,"h":58.11,"l":57.13,"c":58.05,"v":255900},{"d":"2018-06-15","o":57.95,"h":59.2,"l":57.65,"c":58.9,"v":495600},{"d":"2018-06-18","o":58.5,"h":58.9,"l":57.9,"c":58.55,"v":344600},{"d":"2018-06-19","o":58.2,"h":59.75,"l":57.75,"c":59.65,"v":404700},{"d":"2018-06-20","o":59.7,"h":60.4,"l":59.4,"c":60.1,"v":300000},{"d":"2018-06-21","o":60.1,"h":61.3,"l":59.55,"c":61.25,"v":400300},{"d":"2018-06-22","o":61.55,"h":61.8,"l":60.6,"c":60.8,"v":683700},{"d":"2018-06-25","o":60.75,"h":60.8,"l":59.05,"c":59.5,"v":389200},{"d":"2018-06-26","o":59.4,"h":60.8,"l":59.1,"c":60.4,"v":416500},{"d":"2018-06-27","o":60.3,"h":61.05,"l":59,"c":59.15,"v":432600},{"d":"2018-06-28","o":59,"h":59.5,"l":57.8,"c":59.1,"v":234700},{"d":"2018-06-29","o":59.1,"h":59.65,"l":58.45,"c":58.6,"v":373200},{"d":"2018-07-02","o":58.65,"h":60.1,"l":58.55,"c":60.1,"v":301100},{"d":"2018-07-03","o":60.1,"h":60.95,"l":60,"c":60.95,"v":188200},{"d":"2018-07-05","o":61.4,"h":62,"l":60.35,"c":61.5,"v":340600},{"d":"2018-07-06","o":61.7,"h":62.3,"l":61.4,"c":61.7,"v":223000},{"d":"2018-07-09","o":62,"h":62.3,"l":61.75,"c":62.1,"v":175700},{"d":"2018-07-10","o":62.25,"h":62.5,"l":60.95,"c":61.15,"v":264000},{"d":"2018-07-11","o":61.1,"h":61.45,"l":60.05,"c":60.25,"v":391900},{"d":"2018-07-12","o":60.55,"h":61,"l":59.18,"c":59.8,"v":550400},{"d":"2018-07-13","o":59.65,"h":60.75,"l":59.35,"c":59.55,"v":327500},{"d":"2018-07-16","o":59.65,"h":60.5,"l":59.58,"c":59.75,"v":270400},{"d":"2018-07-17","o":59.6,"h":60.9,"l":59.15,"c":60.6,"v":308600},{"d":"2018-07-18","o":60.75,"h":61,"l":59.53,"c":60.45,"v":327400},{"d":"2018-07-19","o":60.5,"h":61.55,"l":59.7,"c":61.5,"v":225400},{"d":"2018-07-20","o":61.6,"h":62.2,"l":61.05,"c":61.2,"v":219800},{"d":"2018-07-23","o":61.3,"h":61.75,"l":60.9,"c":61,"v":305900},{"d":"2018-07-24","o":61.15,"h":61.65,"l":60.25,"c":60.6,"v":432400},{"d":"2018-07-25","o":60.9,"h":61.35,"l":60.6,"c":61.35,"v":280100},{"d":"2018-07-26","o":61.5,"h":62.8,"l":61.5,"c":62.2,"v":352800},{"d":"2018-07-27","o":62.15,"h":62.4,"l":60.9,"c":61.1,"v":308000},{"d":"2018-07-30","o":61,"h":61.2,"l":60,"c":60.1,"v":359100},{"d":"2018-07-31","o":60.2,"h":61.05,"l":59.55,"c":60.5,"v":458000},{"d":"2018-08-01","o":60.55,"h":61.75,"l":60.18,"c":61.65,"v":415400},{"d":"2018-08-02","o":60,"h":60,"l":56.4,"c":57.15,"v":1537900},{"d":"2018-08-03","o":51.95,"h":54.23,"l":50.82,"c":52.3,"v":2043300},{"d":"2018-08-06","o":52,"h":55.2,"l":52,"c":55.05,"v":442300},{"d":"2018-08-07","o":55.1,"h":55.7,"l":54.46,"c":55.25,"v":662200},{"d":"2018-08-08","o":55.45,"h":56.35,"l":55.43,"c":55.5,"v":417400},{"d":"2018-08-09","o":55.6,"h":58,"l":55.6,"c":57,"v":419600},{"d":"2018-08-10","o":56.85,"h":57.55,"l":56.3,"c":56.55,"v":294000},{"d":"2018-08-13","o":56.45,"h":56.9,"l":55.3,"c":55.35,"v":250100},{"d":"2018-08-14","o":55.7,"h":57.1,"l":55.7,"c":56.7,"v":221800},{"d":"2018-08-15","o":56.65,"h":57.2,"l":56.25,"c":56.35,"v":229300},{"d":"2018-08-16","o":56.45,"h":57.4,"l":56.3,"c":57.35,"v":229200},{"d":"2018-08-17","o":57.3,"h":57.95,"l":57.1,"c":57.2,"v":214000},{"d":"2018-08-20","o":57.2,"h":57.75,"l":56.74,"c":57,"v":215400},{"d":"2018-08-21","o":57.35,"h":58.95,"l":57.2,"c":58.3,"v":244600},{"d":"2018-08-22","o":58.15,"h":58.65,"l":57.7,"c":58.1,"v":155000},{"d":"2018-08-23","o":58.25,"h":58.4,"l":57.45,"c":57.55,"v":155800},{"d":"2018-08-24","o":57.5,"h":57.95,"l":57.25,"c":57.5,"v":249700},{"d":"2018-08-27","o":57.8,"h":58.65,"l":57.35,"c":57.9,"v":330500},{"d":"2018-08-28","o":58.15,"h":58.7,"l":57.7,"c":58.55,"v":165000},{"d":"2018-08-29","o":58.5,"h":59.15,"l":58.2,"c":59.05,"v":232800},{"d":"2018-08-30","o":58.9,"h":59.4,"l":57.8,"c":58,"v":220700},{"d":"2018-08-31","o":57.8,"h":59,"l":57.75,"c":58.3,"v":234400},{"d":"2018-09-04","o":58.45,"h":58.9,"l":57.4,"c":58.1,"v":276400},{"d":"2018-09-05","o":58.3,"h":58.3,"l":56.25,"c":57.75,"v":366100},{"d":"2018-09-06","o":57.75,"h":57.8,"l":56.35,"c":56.4,"v":333900},{"d":"2018-09-07","o":56.3,"h":56.55,"l":55.5,"c":55.85,"v":371400},{"d":"2018-09-10","o":56,"h":56.3,"l":53.05,"c":53.2,"v":389000},{"d":"2018-09-11","o":53.15,"h":53.65,"l":52.4,"c":52.75,"v":553300},{"d":"2018-09-12","o":52.7,"h":53.25,"l":51.8,"c":52.3,"v":527800},{"d":"2018-09-13","o":52.4,"h":54.05,"l":51.95,"c":53.85,"v":814300},{"d":"2018-09-14","o":53.8,"h":54.75,"l":52.3,"c":52.55,"v":926400},{"d":"2018-09-17","o":52.5,"h":52.65,"l":51.45,"c":51.55,"v":396300},{"d":"2018-09-18","o":51.45,"h":52.1,"l":50.85,"c":51.15,"v":476300},{"d":"2018-09-19","o":51.1,"h":51.55,"l":50.4,"c":50.7,"v":622200},{"d":"2018-09-20","o":50.95,"h":51.85,"l":50.65,"c":51.3,"v":487700},{"d":"2018-09-21","o":51.2,"h":52.4,"l":51.1,"c":51.3,"v":860400},{"d":"2018-09-24","o":51.15,"h":53.05,"l":51.15,"c":52.7,"v":335800},{"d":"2018-09-25","o":52.65,"h":53.8,"l":52.25,"c":53.55,"v":490100},{"d":"2018-09-26","o":53.6,"h":54.1,"l":52.51,"c":53.55,"v":597900},{"d":"2018-09-27","o":53.6,"h":54.3,"l":53.05,"c":53.3,"v":562600},{"d":"2018-09-28","o":53.45,"h":54.75,"l":53.4,"c":54.7,"v":516900},{"d":"2018-10-01","o":54.74,"h":55.62,"l":52.31,"c":52.54,"v":704600},{"d":"2018-10-02","o":52.65,"h":52.93,"l":51.45,"c":52.46,"v":403100},{"d":"2018-10-03","o":52.5,"h":52.84,"l":51.2,"c":52,"v":610500},{"d":"2018-10-04","o":52.53,"h":52.96,"l":51.83,"c":52.2,"v":312000},{"d":"2018-10-05","o":52.53,"h":52.53,"l":51.01,"c":51.57,"v":240800},{"d":"2018-10-08","o":51.72,"h":52.02,"l":50.92,"c":51.7,"v":302200},{"d":"2018-10-09","o":51.69,"h":52.86,"l":51.69,"c":52.7,"v":272900},{"d":"2018-10-10","o":52.78,"h":52.86,"l":51.28,"c":51.4,"v":326200},{"d":"2018-10-11","o":49.21,"h":51.72,"l":49.21,"c":49.78,"v":582100},{"d":"2018-10-12","o":50.83,"h":51.2,"l":49.67,"c":50.25,"v":999800},{"d":"2018-10-15","o":50.09,"h":52.61,"l":50.09,"c":51.97,"v":426700},{"d":"2018-10-16","o":52.08,"h":54.26,"l":51.74,"c":53.79,"v":575700},{"d":"2018-10-17","o":53.96,"h":54.89,"l":53.31,"c":54.6,"v":584400},{"d":"2018-10-18","o":54.5,"h":54.5,"l":52.85,"c":53.48,"v":291700},{"d":"2018-10-19","o":53.44,"h":53.46,"l":51.98,"c":52.2,"v":378100},{"d":"2018-10-22","o":52.46,"h":53.55,"l":52.45,"c":52.66,"v":211400},{"d":"2018-10-23","o":52.04,"h":53.36,"l":51.37,"c":52.5,"v":358700},{"d":"2018-10-24","o":52.43,"h":52.73,"l":50.51,"c":50.61,"v":336200},{"d":"2018-10-25","o":50.94,"h":52.51,"l":50.66,"c":50.79,"v":556900},{"d":"2018-10-26","o":50.02,"h":51.27,"l":48.88,"c":50.41,"v":595500},{"d":"2018-10-29","o":50.94,"h":51.44,"l":49.95,"c":50.48,"v":698900},{"d":"2018-10-30","o":50.5,"h":52.05,"l":49.99,"c":51.42,"v":535100},{"d":"2018-10-31","o":51.95,"h":52.37,"l":50.27,"c":50.62,"v":793300},{"d":"2018-11-01","o":51.37,"h":59.31,"l":51.02,"c":58.26,"v":1553900},{"d":"2018-11-02","o":58.58,"h":58.67,"l":54.89,"c":57.75,"v":1463700},{"d":"2018-11-05","o":57.5,"h":58.21,"l":55.6,"c":57.37,"v":555700},{"d":"2018-11-06","o":57.41,"h":58.62,"l":57.37,"c":58.27,"v":291100},{"d":"2018-11-07","o":58.85,"h":59.98,"l":58.25,"c":59.02,"v":447400},{"d":"2018-11-08","o":59.41,"h":59.84,"l":58.27,"c":59.1,"v":249300},{"d":"2018-11-09","o":58.79,"h":58.92,"l":57.59,"c":58.64,"v":352300},{"d":"2018-11-12","o":58.69,"h":58.78,"l":56.83,"c":57.77,"v":266900},{"d":"2018-11-13","o":57.89,"h":58.39,"l":56.3,"c":57.17,"v":392200},{"d":"2018-11-14","o":57.7,"h":58.57,"l":56.38,"c":57.1,"v":232700},{"d":"2018-11-15","o":57,"h":59.72,"l":56.67,"c":59.63,"v":415100},{"d":"2018-11-16","o":59.18,"h":61.75,"l":59,"c":61.66,"v":922500},{"d":"2018-11-19","o":61.39,"h":61.84,"l":60.28,"c":61.51,"v":538500},{"d":"2018-11-20","o":60.85,"h":61.33,"l":58.29,"c":58.85,"v":828400},{"d":"2018-11-21","o":59.31,"h":61.08,"l":58.82,"c":60.18,"v":259700},{"d":"2018-11-23","o":59.86,"h":60.23,"l":58.9,"c":59.95,"v":227500},{"d":"2018-11-26","o":60.79,"h":62.21,"l":59.96,"c":60.99,"v":384000},{"d":"2018-11-27","o":60.95,"h":61.46,"l":60.09,"c":61.05,"v":309300},{"d":"2018-11-28","o":61.62,"h":64.6,"l":61,"c":64.47,"v":453300},{"d":"2018-11-29","o":63.77,"h":64.63,"l":63.18,"c":64.22,"v":493700},{"d":"2018-11-30","o":64.09,"h":64.83,"l":63.03,"c":63.7,"v":587100},{"d":"2018-12-03","o":64,"h":64.12,"l":63.07,"c":64,"v":339900},{"d":"2018-12-04","o":63.97,"h":63.99,"l":60.16,"c":60.42,"v":441800},{"d":"2018-12-06","o":59.36,"h":60.68,"l":58.45,"c":60.29,"v":362700},{"d":"2018-12-07","o":60.27,"h":60.76,"l":59.25,"c":59.74,"v":251700},{"d":"2018-12-10","o":59.7,"h":60.58,"l":58.53,"c":58.83,"v":319700},{"d":"2018-12-11","o":60,"h":60.72,"l":59,"c":59.26,"v":377400},{"d":"2018-12-12","o":60.21,"h":60.56,"l":59.42,"c":59.45,"v":336800},{"d":"2018-12-13","o":59.54,"h":60.02,"l":57.91,"c":58.68,"v":260900},{"d":"2018-12-14","o":58.06,"h":59.39,"l":56.1,"c":56.34,"v":418900},{"d":"2018-12-17","o":56,"h":56.14,"l":54.37,"c":55.13,"v":647300},{"d":"2018-12-18","o":55.8,"h":56.55,"l":53.75,"c":54.07,"v":510400},{"d":"2018-12-19","o":54.13,"h":54.77,"l":52.88,"c":53.28,"v":479400},{"d":"2018-12-20","o":53.25,"h":54.57,"l":52.53,"c":53.88,"v":684800},{"d":"2018-12-21","o":53.75,"h":55.02,"l":52.12,"c":52.99,"v":1368100},{"d":"2018-12-24","o":52.49,"h":53.64,"l":52.49,"c":52.97,"v":321400},{"d":"2018-12-26","o":53.05,"h":55.81,"l":52.88,"c":55.69,"v":447300},{"d":"2018-12-27","o":54.68,"h":56.44,"l":53.97,"c":56.42,"v":496100},{"d":"2018-12-28","o":56.72,"h":57.36,"l":56,"c":56.5,"v":302200},{"d":"2018-12-31","o":56.75,"h":57.15,"l":56.36,"c":56.66,"v":435700},{"d":"2019-01-02","o":55.97,"h":56.41,"l":54.75,"c":55.65,"v":461900},{"d":"2019-01-03","o":55.46,"h":55.69,"l":53.7,"c":54.41,"v":379400},{"d":"2019-01-04","o":55.15,"h":56.61,"l":54.7,"c":55.92,"v":369000},{"d":"2019-01-07","o":56,"h":56.54,"l":54.87,"c":55.05,"v":564200},{"d":"2019-01-08","o":55.44,"h":58.48,"l":55.17,"c":58.35,"v":838000},{"d":"2019-01-09","o":58.71,"h":60.19,"l":58.71,"c":59.31,"v":574500},{"d":"2019-01-10","o":59,"h":59.89,"l":58,"c":59.81,"v":400400},{"d":"2019-01-11","o":59.82,"h":61.07,"l":59.24,"c":60.83,"v":351700},{"d":"2019-01-14","o":60.75,"h":61.85,"l":60.02,"c":61.16,"v":379200},{"d":"2019-01-15","o":60.94,"h":62.36,"l":60.85,"c":61.61,"v":354300},{"d":"2019-01-16","o":61.95,"h":62.87,"l":60.77,"c":61,"v":384100},{"d":"2019-01-17","o":60.89,"h":62.07,"l":60.47,"c":61.76,"v":248700},{"d":"2019-01-18","o":62.15,"h":62.96,"l":61.1,"c":62.77,"v":585500},{"d":"2019-01-22","o":62.54,"h":63.14,"l":62.36,"c":62.98,"v":268600},{"d":"2019-01-23","o":63.84,"h":64.9,"l":63.27,"c":63.53,"v":373400},{"d":"2019-01-24","o":63.29,"h":63.64,"l":62.52,"c":63.6,"v":192200},{"d":"2019-01-25","o":64.15,"h":64.31,"l":63.77,"c":63.97,"v":250500},{"d":"2019-01-28","o":63.59,"h":64.31,"l":63.01,"c":63.97,"v":281800},{"d":"2019-01-29","o":64.04,"h":64.29,"l":63.68,"c":63.93,"v":248100},{"d":"2019-01-30","o":64.54,"h":64.72,"l":63.62,"c":64.53,"v":322200},{"d":"2019-01-31","o":64.56,"h":65.81,"l":64.5,"c":64.79,"v":406000},{"d":"2019-02-01","o":64.67,"h":65.12,"l":63.98,"c":64.61,"v":303700},{"d":"2019-02-04","o":64.71,"h":64.93,"l":64.19,"c":64.42,"v":315300},{"d":"2019-02-05","o":64.88,"h":65.68,"l":64.45,"c":65.21,"v":360700},{"d":"2019-02-06","o":65.21,"h":65.67,"l":62.96,"c":63.58,"v":434500},{"d":"2019-02-07","o":63.54,"h":65.07,"l":62.77,"c":63,"v":330100},{"d":"2019-02-08","o":62.79,"h":62.89,"l":60.92,"c":62.51,"v":636900},{"d":"2019-02-11","o":62.51,"h":63.15,"l":61.95,"c":62.5,"v":339400},{"d":"2019-02-12","o":62.75,"h":64.82,"l":62.42,"c":64.75,"v":368500},{"d":"2019-02-13","o":64.99,"h":65.5,"l":63.23,"c":63.51,"v":393500},{"d":"2019-02-14","o":63.22,"h":65.38,"l":63.1,"c":65,"v":508300},{"d":"2019-02-15","o":52.34,"h":56.4,"l":51.02,"c":55.54,"v":5078300},{"d":"2019-02-19","o":55.56,"h":56.75,"l":54.02,"c":54.15,"v":1605400},{"d":"2019-02-20","o":54.14,"h":54.65,"l":53.1,"c":53.55,"v":657900},{"d":"2019-02-21","o":53.63,"h":53.86,"l":52.6,"c":53.13,"v":472900},{"d":"2019-02-22","o":53.01,"h":54.3,"l":52.96,"c":53.41,"v":684400},{"d":"2019-02-25","o":53.7,"h":53.99,"l":52.56,"c":52.59,"v":465300},{"d":"2019-02-26","o":52.47,"h":52.69,"l":49.95,"c":50.9,"v":1105300},{"d":"2019-02-27","o":50.59,"h":51.02,"l":50.19,"c":50.56,"v":436800},{"d":"2019-02-28","o":50.51,"h":50.74,"l":49.95,"c":50.01,"v":432700},{"d":"2019-03-01","o":50.26,"h":50.47,"l":49.16,"c":49.18,"v":642600},{"d":"2019-03-04","o":49,"h":49.45,"l":48.11,"c":48.27,"v":523200},{"d":"2019-03-05","o":48.36,"h":48.36,"l":46.73,"c":46.75,"v":530900},{"d":"2019-03-06","o":46.76,"h":47.97,"l":46.52,"c":47.14,"v":859600},{"d":"2019-03-07","o":47.05,"h":47.07,"l":46.14,"c":46.8,"v":532500},{"d":"2019-03-08","o":46.67,"h":47.02,"l":46.2,"c":46.26,"v":323500},{"d":"2019-03-11","o":46.32,"h":46.81,"l":45.75,"c":46.52,"v":325000},{"d":"2019-03-12","o":46.53,"h":47.16,"l":46.08,"c":46.46,"v":568900},{"d":"2019-03-13","o":46.56,"h":47.53,"l":46.37,"c":46.72,"v":436700},{"d":"2019-03-14","o":46.68,"h":47.7,"l":46.51,"c":47.15,"v":385200},{"d":"2019-03-15","o":47.41,"h":47.51,"l":46.31,"c":46.54,"v":574100},{"d":"2019-03-18","o":46.73,"h":46.85,"l":46.16,"c":46.25,"v":559800},{"d":"2019-03-19","o":46.27,"h":47.42,"l":45.81,"c":47.32,"v":830600},{"d":"2019-03-20","o":47.31,"h":48.74,"l":47.31,"c":48.08,"v":882600},{"d":"2019-03-21","o":47.98,"h":49.53,"l":47.95,"c":49.24,"v":444900},{"d":"2019-03-22","o":48.92,"h":49.18,"l":48.18,"c":48.31,"v":535800},{"d":"2019-03-25","o":47.88,"h":47.99,"l":46.81,"c":47.02,"v":444100},{"d":"2019-03-26","o":47.21,"h":47.68,"l":46.18,"c":46.48,"v":389000},{"d":"2019-03-27","o":46.25,"h":46.53,"l":45.04,"c":46.18,"v":380900},{"d":"2019-03-28","o":46.02,"h":46.38,"l":45.54,"c":46.01,"v":369700},{"d":"2019-03-29","o":46.16,"h":47.36,"l":46.03,"c":47.09,"v":631600},{"d":"2019-04-01","o":47.25,"h":48.33,"l":47.07,"c":48.29,"v":557300},{"d":"2019-04-02","o":48.12,"h":48.81,"l":47.96,"c":48.23,"v":801600},{"d":"2019-04-03","o":48.55,"h":49.53,"l":48.07,"c":48.83,"v":372200},{"d":"2019-04-04","o":48.85,"h":49.66,"l":48.68,"c":48.92,"v":451700},{"d":"2019-04-05","o":49.29,"h":50,"l":49.04,"c":49.37,"v":490500},{"d":"2019-04-08","o":49.29,"h":49.72,"l":48.9,"c":49.21,"v":244200},{"d":"2019-04-09","o":49.02,"h":49.6,"l":48.79,"c":49.13,"v":273400},{"d":"2019-04-10","o":49.19,"h":49.79,"l":49.02,"c":49.4,"v":429100},{"d":"2019-04-11","o":49.41,"h":49.43,"l":48.34,"c":48.82,"v":376100},{"d":"2019-04-12","o":49.13,"h":49.51,"l":48.67,"c":49,"v":367700},{"d":"2019-04-15","o":49.18,"h":49.59,"l":48.71,"c":49.36,"v":388100},{"d":"2019-04-16","o":49.64,"h":49.73,"l":47.75,"c":48.16,"v":901700},{"d":"2019-04-17","o":48.38,"h":48.38,"l":46.48,"c":47.19,"v":482500},{"d":"2019-04-18","o":47.36,"h":48.34,"l":47.22,"c":48.16,"v":449600},{"d":"2019-04-22","o":48.1,"h":48.69,"l":47.56,"c":47.75,"v":263400},{"d":"2019-04-23","o":47.99,"h":50.19,"l":47.99,"c":49.43,"v":615700},{"d":"2019-04-24","o":49.42,"h":50.38,"l":49.15,"c":50.26,"v":384500},{"d":"2019-04-25","o":50.17,"h":50.67,"l":49.62,"c":50.59,"v":388400},{"d":"2019-04-26","o":50.72,"h":51.5,"l":50.22,"c":51.41,"v":355200},{"d":"2019-04-29","o":51.47,"h":51.87,"l":50.75,"c":51.77,"v":546000},{"d":"2019-04-30","o":52,"h":52.62,"l":51.22,"c":52.06,"v":437100},{"d":"2019-05-01","o":52.06,"h":52.68,"l":51.32,"c":51.51,"v":679500},{"d":"2019-05-02","o":51.32,"h":52.38,"l":50.6,"c":51.45,"v":1152000},{"d":"2019-05-03","o":53.68,"h":54.24,"l":52.09,"c":52.5,"v":967900},{"d":"2019-05-06","o":51.55,"h":52.74,"l":51.31,"c":52.37,"v":795200},{"d":"2019-05-07","o":52.06,"h":52.77,"l":51.07,"c":51.29,"v":417500},{"d":"2019-05-08","o":51.34,"h":52.54,"l":50.81,"c":51.84,"v":435900},{"d":"2019-05-09","o":51.27,"h":52.14,"l":50.75,"c":51.69,"v":321500},{"d":"2019-05-10","o":51.72,"h":52.34,"l":50.84,"c":52.11,"v":275600},{"d":"2019-05-13","o":51.15,"h":51.24,"l":50.02,"c":50.68,"v":284000},{"d":"2019-05-14","o":50.76,"h":51.45,"l":50.67,"c":50.69,"v":319300},{"d":"2019-05-15","o":50.24,"h":51.11,"l":50.09,"c":50.84,"v":329800},{"d":"2019-05-16","o":50.93,"h":51.59,"l":50.44,"c":50.62,"v":261100},{"d":"2019-05-17","o":50.4,"h":51.07,"l":50.04,"c":50.27,"v":393200},{"d":"2019-05-20","o":50,"h":51.42,"l":49.69,"c":51.07,"v":226000},{"d":"2019-05-21","o":51.3,"h":52.45,"l":51.3,"c":51.78,"v":267200},{"d":"2019-05-22","o":51.5,"h":51.74,"l":50.38,"c":50.84,"v":280700},{"d":"2019-05-23","o":50.5,"h":50.5,"l":49.32,"c":49.61,"v":412700},{"d":"2019-05-24","o":49.64,"h":50.35,"l":49.44,"c":50,"v":167400},{"d":"2019-05-28","o":50.02,"h":50.61,"l":49.61,"c":49.62,"v":261300},{"d":"2019-05-29","o":49.28,"h":49.28,"l":48.36,"c":48.55,"v":201900},{"d":"2019-05-30","o":48.74,"h":49.47,"l":48.63,"c":49.08,"v":200300},{"d":"2019-05-31","o":48.56,"h":48.64,"l":47.55,"c":48.44,"v":254200},{"d":"2019-06-03","o":48.35,"h":48.98,"l":48.01,"c":48.54,"v":280400},{"d":"2019-06-04","o":49.18,"h":51.42,"l":48.93,"c":51.08,"v":468000},{"d":"2019-06-05","o":51.35,"h":51.98,"l":50.79,"c":51.4,"v":410000},{"d":"2019-06-06","o":51.33,"h":51.33,"l":50.47,"c":50.97,"v":367900},{"d":"2019-06-07","o":51.24,"h":51.83,"l":51.07,"c":51.49,"v":285200},{"d":"2019-06-10","o":51.6,"h":52.41,"l":51.25,"c":52.25,"v":247900},{"d":"2019-06-11","o":52.44,"h":52.54,"l":50.66,"c":51.23,"v":264300},{"d":"2019-06-12","o":50.94,"h":52.14,"l":50.88,"c":51.67,"v":201600},{"d":"2019-06-13","o":51.89,"h":52.53,"l":51.38,"c":52.17,"v":213600},{"d":"2019-06-14","o":52.14,"h":52.28,"l":51.55,"c":51.58,"v":168300},{"d":"2019-06-17","o":51.68,"h":52.95,"l":51.16,"c":52.27,"v":410000},{"d":"2019-06-18","o":52.75,"h":53.63,"l":52.04,"c":53.11,"v":446100},{"d":"2019-06-19","o":53.32,"h":53.78,"l":52.58,"c":53.52,"v":383000},{"d":"2019-06-20","o":53.85,"h":54.09,"l":53.11,"c":53.3,"v":304400},{"d":"2019-06-21","o":53,"h":53.52,"l":52.22,"c":52.69,"v":415600},{"d":"2019-06-24","o":52.71,"h":53.9,"l":52.49,"c":52.93,"v":274000},{"d":"2019-06-25","o":53.22,"h":53.24,"l":52.45,"c":52.88,"v":322000},{"d":"2019-06-26","o":52.93,"h":53.44,"l":52.25,"c":52.84,"v":273200},{"d":"2019-06-27","o":52.83,"h":53.69,"l":52.83,"c":53.63,"v":197200},{"d":"2019-06-28","o":53.62,"h":54.69,"l":53.31,"c":54.25,"v":518100},{"d":"2019-07-01","o":54.64,"h":54.81,"l":53.81,"c":54.15,"v":251700},{"d":"2019-07-02","o":54.26,"h":54.68,"l":53.93,"c":54.4,"v":246400},{"d":"2019-07-03","o":54.5,"h":55.2,"l":54.06,"c":54.19,"v":155700},{"d":"2019-07-05","o":54.31,"h":54.87,"l":53.62,"c":54.44,"v":94400},{"d":"2019-07-08","o":54.44,"h":54.72,"l":53.67,"c":54.71,"v":223300},{"d":"2019-07-09","o":54.26,"h":54.51,"l":53.09,"c":53.52,"v":214400},{"d":"2019-07-10","o":53.75,"h":54.52,"l":53.15,"c":54.11,"v":215500},{"d":"2019-07-11","o":54.47,"h":54.47,"l":53.6,"c":54.02,"v":174400},{"d":"2019-07-12","o":53.99,"h":55.28,"l":53.99,"c":54.92,"v":210500},{"d":"2019-07-15","o":54.98,"h":55.31,"l":54.3,"c":54.92,"v":252200},{"d":"2019-07-16","o":54.98,"h":55.64,"l":54.71,"c":54.74,"v":189600},{"d":"2019-07-17","o":54.59,"h":55.43,"l":54.22,"c":55.17,"v":154000},{"d":"2019-07-18","o":54.98,"h":55.79,"l":54.45,"c":55.15,"v":210100},{"d":"2019-07-19","o":54.93,"h":55.51,"l":54.41,"c":54.46,"v":221200},{"d":"2019-07-22","o":54.56,"h":54.89,"l":53.95,"c":54.15,"v":150000},{"d":"2019-07-23","o":54.17,"h":54.52,"l":53.98,"c":54.4,"v":194000},{"d":"2019-07-24","o":54.3,"h":55.78,"l":54.11,"c":55.59,"v":258300},{"d":"2019-07-25","o":55.45,"h":55.97,"l":55.23,"c":55.6,"v":181300},{"d":"2019-07-26","o":55.78,"h":56.2,"l":55.51,"c":55.82,"v":262600},{"d":"2019-07-29","o":55.78,"h":56.14,"l":54.61,"c":54.85,"v":249400},{"d":"2019-07-30","o":54.33,"h":55.05,"l":54.33,"c":54.42,"v":467600},{"d":"2019-07-31","o":54.33,"h":55.03,"l":53.03,"c":53.38,"v":433900},{"d":"2019-08-01","o":53.51,"h":53.8,"l":51.83,"c":52.07,"v":435600},{"d":"2019-08-02","o":51.86,"h":52.11,"l":51.4,"c":51.75,"v":330700},{"d":"2019-08-05","o":50.59,"h":51.06,"l":49.38,"c":49.92,"v":476100},{"d":"2019-08-06","o":50.24,"h":50.81,"l":49.51,"c":50.5,"v":484400},{"d":"2019-08-07","o":51.51,"h":55.3,"l":51.25,"c":53.76,"v":940400},{"d":"2019-08-08","o":54.27,"h":56.82,"l":54.27,"c":56.67,"v":413500},{"d":"2019-08-09","o":56.52,"h":56.95,"l":55.55,"c":55.6,"v":390500},{"d":"2019-08-12","o":55.4,"h":55.63,"l":54.65,"c":55.26,"v":170000},{"d":"2019-08-13","o":55.1,"h":56.2,"l":54.65,"c":55.78,"v":276900},{"d":"2019-08-14","o":54.95,"h":54.95,"l":53.35,"c":53.71,"v":306300},{"d":"2019-08-15","o":53.93,"h":55.06,"l":53.35,"c":55,"v":328400},{"d":"2019-08-16","o":55.41,"h":56.8,"l":55.3,"c":56.09,"v":414900},{"d":"2019-08-19","o":57,"h":57.23,"l":53.35,"c":56.52,"v":344600},{"d":"2019-08-20","o":56.44,"h":56.64,"l":55.54,"c":55.9,"v":198600},{"d":"2019-08-21","o":56.36,"h":56.81,"l":56.02,"c":56.33,"v":271900},{"d":"2019-08-22","o":56.5,"h":56.55,"l":55.67,"c":56.27,"v":242700},{"d":"2019-08-23","o":56.06,"h":57.3,"l":55.6,"c":55.73,"v":274700},{"d":"2019-08-26","o":56.07,"h":56.65,"l":55.49,"c":56.62,"v":191300},{"d":"2019-08-27","o":56.99,"h":57.4,"l":55.49,"c":55.66,"v":366500},{"d":"2019-08-28","o":55.62,"h":56.22,"l":55.52,"c":56.03,"v":346600},{"d":"2019-08-29","o":56.65,"h":57.22,"l":55.94,"c":57.17,"v":334700},{"d":"2019-08-30","o":57.31,"h":58.5,"l":57.31,"c":58.4,"v":233900},{"d":"2019-09-03","o":58.15,"h":58.48,"l":56.74,"c":57.12,"v":283200},{"d":"2019-09-04","o":57.62,"h":58.13,"l":56.67,"c":56.75,"v":228500},{"d":"2019-09-05","o":57.56,"h":58,"l":56.78,"c":57.67,"v":337700},{"d":"2019-09-06","o":57.88,"h":58.53,"l":57.54,"c":57.67,"v":272100},{"d":"2019-09-09","o":57.88,"h":58.11,"l":56.68,"c":58.09,"v":231200},{"d":"2019-09-10","o":57.75,"h":57.75,"l":56.37,"c":57.17,"v":383900},{"d":"2019-09-11","o":57.25,"h":57.75,"l":56.57,"c":57.21,"v":299300},{"d":"2019-09-12","o":57.37,"h":57.5,"l":55.85,"c":55.9,"v":291500},{"d":"2019-09-13","o":56.26,"h":56.99,"l":55.38,"c":55.67,"v":246100},{"d":"2019-09-16","o":55.16,"h":55.59,"l":54.2,"c":54.62,"v":241800},{"d":"2019-09-17","o":54.34,"h":55.23,"l":53.76,"c":55.13,"v":282100},{"d":"2019-09-18","o":55.2,"h":55.41,"l":54.55,"c":55.37,"v":230900},{"d":"2019-09-19","o":55.81,"h":56.97,"l":55.63,"c":56.34,"v":322600},{"d":"2019-09-20","o":56.64,"h":57.36,"l":56.09,"c":56.37,"v":588500},{"d":"2019-09-23","o":56,"h":56.28,"l":54.33,"c":55.59,"v":369700},{"d":"2019-09-24","o":56.01,"h":56.67,"l":55.38,"c":55.86,"v":419500},{"d":"2019-09-25","o":55.78,"h":56.78,"l":55.35,"c":56.25,"v":542500},{"d":"2019-09-26","o":56.6,"h":57.7,"l":56.48,"c":56.94,"v":458800},{"d":"2019-09-27","o":57.22,"h":57.3,"l":55.73,"c":56.84,"v":348900},{"d":"2019-09-30","o":56.99,"h":58.27,"l":56.99,"c":57.56,"v":277100},{"d":"2019-10-01","o":57.99,"h":58.47,"l":55.72,"c":55.83,"v":405100},{"d":"2019-10-02","o":55.41,"h":55.58,"l":54.43,"c":54.64,"v":300600},{"d":"2019-10-03","o":54.36,"h":54.84,"l":53.2,"c":54.49,"v":234400},{"d":"2019-10-04","o":54.57,"h":55.57,"l":54.16,"c":55.06,"v":282100},{"d":"2019-10-07","o":54.74,"h":55.77,"l":54.34,"c":55.34,"v":284200},{"d":"2019-10-08","o":54.71,"h":54.82,"l":53.65,"c":54.05,"v":186200},{"d":"2019-10-09","o":54.5,"h":54.75,"l":54.06,"c":54.44,"v":148600},{"d":"2019-10-10","o":54.61,"h":55,"l":54.09,"c":54.42,"v":142900},{"d":"2019-10-11","o":55.32,"h":56.29,"l":54.92,"c":56.02,"v":297900},{"d":"2019-10-14","o":55.74,"h":56.75,"l":55.74,"c":56.41,"v":171500},{"d":"2019-10-15","o":56.7,"h":57.67,"l":56.44,"c":57.63,"v":187000},{"d":"2019-10-16","o":57.39,"h":59.04,"l":57.27,"c":58.95,"v":334700},{"d":"2019-10-17","o":59.14,"h":60.48,"l":59.11,"c":59.76,"v":393000},{"d":"2019-10-18","o":59.4,"h":59.81,"l":58.82,"c":59.04,"v":369000},{"d":"2019-10-21","o":59.61,"h":59.96,"l":57.91,"c":58.16,"v":430800},{"d":"2019-10-22","o":58.46,"h":58.75,"l":57.82,"c":58.23,"v":325400},{"d":"2019-10-23","o":58.25,"h":58.58,"l":57.48,"c":57.94,"v":196100},{"d":"2019-10-24","o":58,"h":58.37,"l":57.15,"c":57.9,"v":187000},{"d":"2019-10-25","o":57.6,"h":58.55,"l":57.6,"c":57.94,"v":254300},{"d":"2019-10-28","o":58.16,"h":59.19,"l":57.55,"c":58.23,"v":331600},{"d":"2019-10-29","o":58.37,"h":59.93,"l":58.34,"c":59.53,"v":291400},{"d":"2019-10-30","o":59.37,"h":59.37,"l":58.24,"c":58.98,"v":351400},{"d":"2019-10-31","o":58.89,"h":59.17,"l":58.37,"c":58.76,"v":411400},{"d":"2019-11-01","o":59.5,"h":59.91,"l":55.76,"c":58.69,"v":721300},{"d":"2019-11-04","o":59,"h":60.58,"l":58.81,"c":59.97,"v":407500},{"d":"2019-11-05","o":60.22,"h":60.85,"l":59.65,"c":60.2,"v":405700},{"d":"2019-11-06","o":60.49,"h":61.32,"l":60.49,"c":60.56,"v":311400},{"d":"2019-11-07","o":60.96,"h":61.57,"l":60.16,"c":60.42,"v":254800},{"d":"2019-11-08","o":60.44,"h":60.67,"l":59.78,"c":60.53,"v":170300},{"d":"2019-11-11","o":60.34,"h":60.44,"l":59.74,"c":59.9,"v":155000},{"d":"2019-11-12","o":59.9,"h":60.75,"l":59.78,"c":60.44,"v":166200},{"d":"2019-11-13","o":60.18,"h":60.49,"l":59.47,"c":59.77,"v":180600},{"d":"2019-11-14","o":59.68,"h":59.85,"l":59.05,"c":59.47,"v":239000},{"d":"2019-11-15","o":59.54,"h":59.76,"l":58.59,"c":59.67,"v":424800},{"d":"2019-11-18","o":59.4,"h":60.59,"l":59.26,"c":59.97,"v":309800},{"d":"2019-11-19","o":60.2,"h":61.07,"l":59.71,"c":60.53,"v":260600},{"d":"2019-11-20","o":60.21,"h":60.65,"l":58.58,"c":59.33,"v":444700},{"d":"2019-11-21","o":59.47,"h":60.05,"l":58.9,"c":59.46,"v":287400},{"d":"2019-11-22","o":59.56,"h":60.05,"l":59.2,"c":59.63,"v":185400},{"d":"2019-11-25","o":59.89,"h":60.95,"l":59.71,"c":60.45,"v":444500},{"d":"2019-11-26","o":60.33,"h":60.72,"l":59.62,"c":60.08,"v":297500},{"d":"2019-11-27","o":60.36,"h":61.05,"l":60.22,"c":60.33,"v":132000},{"d":"2019-11-29","o":59.89,"h":60.3,"l":59.34,"c":59.47,"v":92600},{"d":"2019-12-02","o":59.29,"h":60.03,"l":58.66,"c":59.42,"v":205800},{"d":"2019-12-03","o":58.95,"h":59.95,"l":58.69,"c":59.52,"v":221200},{"d":"2019-12-04","o":59.77,"h":60.94,"l":59.77,"c":60.16,"v":283600},{"d":"2019-12-05","o":60.04,"h":60.71,"l":59.79,"c":60.46,"v":240400},{"d":"2019-12-06","o":60.79,"h":61.84,"l":60.79,"c":61.1,"v":248600},{"d":"2019-12-09","o":60.76,"h":60.9,"l":60.16,"c":60.33,"v":298400},{"d":"2019-12-10","o":60.32,"h":61.04,"l":60.05,"c":60.54,"v":152800},{"d":"2019-12-11","o":60.4,"h":60.72,"l":59.76,"c":60.12,"v":194800},{"d":"2019-12-12","o":60.21,"h":61.16,"l":59.79,"c":59.95,"v":204000},{"d":"2019-12-13","o":59.89,"h":60.25,"l":59.21,"c":59.64,"v":192800},{"d":"2019-12-16","o":60.2,"h":60.72,"l":59.4,"c":59.48,"v":263200},{"d":"2019-12-17","o":59.53,"h":60.31,"l":59.5,"c":60.15,"v":296500},{"d":"2019-12-18","o":60.43,"h":60.83,"l":60.34,"c":60.65,"v":304900},{"d":"2019-12-19","o":61,"h":61.41,"l":60.5,"c":60.78,"v":212600},{"d":"2019-12-20","o":60.86,"h":61.59,"l":60.77,"c":61.4,"v":742300},{"d":"2019-12-23","o":61.48,"h":61.65,"l":60.9,"c":61.49,"v":129700},{"d":"2019-12-24","o":61.49,"h":61.6,"l":61.18,"c":61.29,"v":54000},{"d":"2019-12-26","o":61.29,"h":61.87,"l":61.25,"c":61.57,"v":105400},{"d":"2019-12-27","o":61.59,"h":61.85,"l":61.27,"c":61.65,"v":182100},{"d":"2019-12-30","o":61.91,"h":62.19,"l":61.41,"c":61.89,"v":202500},{"d":"2019-12-31","o":61.8,"h":62.58,"l":61.8,"c":62.31,"v":246300},{"d":"2020-01-02","o":62.58,"h":62.62,"l":61.14,"c":62.11,"v":242900},{"d":"2020-01-03","o":61.24,"h":62.45,"l":61.16,"c":62.42,"v":275300},{"d":"2020-01-06","o":61.87,"h":62.41,"l":61.24,"c":62.11,"v":285700},{"d":"2020-01-07","o":62.25,"h":62.33,"l":61.35,"c":62.05,"v":157300},{"d":"2020-01-08","o":62,"h":63.78,"l":61.75,"c":63.49,"v":445400},{"d":"2020-01-09","o":63.63,"h":64,"l":62.98,"c":63.07,"v":222500},{"d":"2020-01-10","o":63.23,"h":63.24,"l":62.37,"c":62.65,"v":256300},{"d":"2020-01-13","o":62.71,"h":63.03,"l":62.03,"c":63.03,"v":268600},{"d":"2020-01-14","o":62.87,"h":63.75,"l":62.73,"c":63.47,"v":306600},{"d":"2020-01-15","o":63.67,"h":65.24,"l":63.67,"c":64.6,"v":311000},{"d":"2020-01-16","o":65.17,"h":66.5,"l":65.17,"c":66.35,"v":260300},{"d":"2020-01-17","o":66.76,"h":67.41,"l":66.52,"c":66.85,"v":367200},{"d":"2020-01-21","o":66.53,"h":67.44,"l":66.34,"c":67,"v":230500},{"d":"2020-01-22","o":67,"h":67.95,"l":66.06,"c":66.85,"v":356100},{"d":"2020-01-23","o":67.27,"h":67.34,"l":66.6,"c":67.29,"v":267000},{"d":"2020-01-24","o":67.34,"h":67.34,"l":66.49,"c":66.93,"v":273800},{"d":"2020-01-27","o":66.06,"h":67.08,"l":65.85,"c":67,"v":220500},{"d":"2020-01-28","o":67.28,"h":68.03,"l":67.21,"c":67.54,"v":167800},{"d":"2020-01-29","o":67.49,"h":68.01,"l":66.86,"c":67.46,"v":167600},{"d":"2020-01-30","o":65.83,"h":67.59,"l":65.27,"c":67.53,"v":361400},{"d":"2020-01-31","o":67.46,"h":67.86,"l":67.15,"c":67.38,"v":420600},{"d":"2020-02-03","o":67.73,"h":68.45,"l":67.39,"c":67.99,"v":249500},{"d":"2020-02-04","o":68.64,"h":69.83,"l":68.53,"c":69.55,"v":222100},{"d":"2020-02-05","o":70.07,"h":70.81,"l":68.92,"c":70.1,"v":253100},{"d":"2020-02-06","o":70.62,"h":70.74,"l":69.67,"c":70.35,"v":204800},{"d":"2020-02-07","o":70.27,"h":70.82,"l":69.33,"c":69.75,"v":159400},{"d":"2020-02-10","o":69.53,"h":70.42,"l":69.53,"c":70.3,"v":279900},{"d":"2020-02-11","o":70.71,"h":72.02,"l":70.55,"c":71.6,"v":202700},{"d":"2020-02-12","o":71.85,"h":72.5,"l":71.39,"c":71.63,"v":401000},{"d":"2020-02-13","o":71.26,"h":73.35,"l":70.94,"c":71.98,"v":597100},{"d":"2020-02-14","o":74.85,"h":80.4,"l":74.85,"c":78.54,"v":1154100},{"d":"2020-02-18","o":78.42,"h":78.43,"l":74.07,"c":75.67,"v":582300},{"d":"2020-02-19","o":75.85,"h":75.92,"l":75.19,"c":75.74,"v":317700},{"d":"2020-02-20","o":75.34,"h":75.68,"l":74.3,"c":74.33,"v":392600},{"d":"2020-02-21","o":74.35,"h":75.04,"l":73.65,"c":74.15,"v":307600},{"d":"2020-02-24","o":72.46,"h":74.07,"l":71.5,"c":73.64,"v":313100},{"d":"2020-02-25","o":73.63,"h":73.86,"l":71.66,"c":71.77,"v":342100},{"d":"2020-02-26","o":71.77,"h":73.44,"l":71.74,"c":72.41,"v":374000},{"d":"2020-02-27","o":71.38,"h":75.88,"l":70.8,"c":74.01,"v":742700},{"d":"2020-02-28","o":72.49,"h":74.5,"l":71.72,"c":73.6,"v":628600},{"d":"2020-03-02","o":73.72,"h":74.62,"l":72.62,"c":74.48,"v":561500},{"d":"2020-03-03","o":74.72,"h":75.95,"l":71.01,"c":72.61,"v":387400},{"d":"2020-03-04","o":74.24,"h":76.87,"l":73.36,"c":76.85,"v":332400},{"d":"2020-03-05","o":75.5,"h":76.93,"l":74.26,"c":75.56,"v":461800},{"d":"2020-03-06","o":73.57,"h":76.92,"l":72.29,"c":76.82,"v":531400},{"d":"2020-03-09","o":73.83,"h":74.19,"l":70.57,"c":72.02,"v":638600},{"d":"2020-03-10","o":73.48,"h":73.48,"l":66.26,"c":69.13,"v":603600},{"d":"2020-03-11","o":67.72,"h":69.98,"l":66.19,"c":68.34,"v":677400},{"d":"2020-03-12","o":65.47,"h":67.87,"l":60,"c":65.58,"v":590300},{"d":"2020-03-13","o":67.92,"h":74.58,"l":65,"c":74.48,"v":815400},{"d":"2020-03-16","o":68.46,"h":74.5,"l":67.69,"c":70.4,"v":1075600},{"d":"2020-03-17","o":71.62,"h":80.55,"l":70.2,"c":80.28,"v":1097600},{"d":"2020-03-18","o":77.35,"h":82,"l":74.48,"c":81.99,"v":1147000},{"d":"2020-03-19","o":81.11,"h":89.22,"l":65.6,"c":68.13,"v":1265800},{"d":"2020-03-20","o":68.85,"h":73.34,"l":62.3,"c":62.75,"v":884500},{"d":"2020-03-23","o":62.57,"h":69.88,"l":60.3,"c":69.09,"v":697500},{"d":"2020-03-24","o":72.14,"h":73.59,"l":64.72,"c":67.88,"v":800300},{"d":"2020-03-25","o":68.56,"h":69.56,"l":60,"c":60.16,"v":1016800},{"d":"2020-03-26","o":60.16,"h":60.75,"l":51.78,"c":53.73,"v":1922100},{"d":"2020-03-27","o":52.79,"h":53,"l":48.01,"c":48.28,"v":1066900},{"d":"2020-03-30","o":48.87,"h":52.73,"l":48.16,"c":52.34,"v":880600},{"d":"2020-03-31","o":52.71,"h":58.31,"l":51.95,"c":57.81,"v":1168100},{"d":"2020-04-01","o":56.5,"h":58.93,"l":54.98,"c":58.19,"v":1217600},{"d":"2020-04-02","o":58.15,"h":61.37,"l":57.79,"c":61.06,"v":617400},{"d":"2020-04-03","o":60.22,"h":61.39,"l":55.12,"c":58.01,"v":527000},{"d":"2020-04-06","o":59.55,"h":60.36,"l":56.78,"c":60.13,"v":715500},{"d":"2020-04-07","o":60.69,"h":61.83,"l":58.18,"c":58.38,"v":510600},{"d":"2020-04-08","o":58.94,"h":61.44,"l":57.26,"c":59.73,"v":527200},{"d":"2020-04-09","o":59.67,"h":63.63,"l":59.56,"c":62.22,"v":364800},{"d":"2020-04-13","o":61.37,"h":62.61,"l":59.49,"c":59.98,"v":518000},{"d":"2020-04-14","o":60.15,"h":61,"l":59.23,"c":60.24,"v":494700},{"d":"2020-04-15","o":59.72,"h":59.98,"l":56.89,"c":56.93,"v":531900},{"d":"2020-04-16","o":56.93,"h":57.25,"l":53.48,"c":54.14,"v":785900},{"d":"2020-04-17","o":54.81,"h":56.59,"l":53.68,"c":56.15,"v":535000},{"d":"2020-04-20","o":57.55,"h":57.9,"l":54.88,"c":55.13,"v":467900},{"d":"2020-04-21","o":53.67,"h":54.77,"l":49.05,"c":49.55,"v":1093100},{"d":"2020-04-22","o":50.64,"h":51.1,"l":48.1,"c":48.75,"v":1010200},{"d":"2020-04-23","o":48.8,"h":48.95,"l":45,"c":46.4,"v":1652700},{"d":"2020-04-24","o":46.91,"h":48.39,"l":43.78,"c":44.37,"v":1158600},{"d":"2020-04-27","o":45.07,"h":46.64,"l":43.83,"c":45.75,"v":1337900},{"d":"2020-04-28","o":46.44,"h":46.8,"l":44.36,"c":46.54,"v":885400},{"d":"2020-04-29","o":47.49,"h":48.05,"l":46,"c":47.41,"v":724000},{"d":"2020-04-30","o":46.99,"h":48.44,"l":46.39,"c":46.98,"v":553900},{"d":"2020-05-01","o":46.27,"h":46.27,"l":43.96,"c":44.22,"v":716600},{"d":"2020-05-04","o":43.43,"h":43.5,"l":41.55,"c":42.58,"v":873700},{"d":"2020-05-05","o":43,"h":44.5,"l":42.75,"c":43.06,"v":730800},{"d":"2020-05-06","o":43.2,"h":43.41,"l":41.7,"c":42.44,"v":710900},{"d":"2020-05-07","o":42.56,"h":43.68,"l":41.76,"c":42.35,"v":612700},{"d":"2020-05-08","o":43.56,"h":44.21,"l":42.95,"c":44,"v":678100},{"d":"2020-05-11","o":43.55,"h":46.09,"l":43.36,"c":45.5,"v":1084300},{"d":"2020-05-12","o":41.86,"h":42.88,"l":39.76,"c":39.91,"v":2400300},{"d":"2020-05-13","o":40.28,"h":40.49,"l":36.83,"c":37.54,"v":1304900},{"d":"2020-05-14","o":37.09,"h":40.37,"l":36.65,"c":40.33,"v":1154500},{"d":"2020-05-15","o":40.06,"h":40.61,"l":38.28,"c":38.66,"v":1397500},{"d":"2020-05-18","o":39.19,"h":42.84,"l":39,"c":42.3,"v":1097500},{"d":"2020-05-19","o":41.98,"h":44.2,"l":41.35,"c":43.57,"v":882100},{"d":"2020-05-20","o":43.68,"h":45.34,"l":42.7,"c":45.21,"v":978000},{"d":"2020-05-21","o":44.9,"h":46,"l":44.17,"c":45.62,"v":512500},{"d":"2020-05-22","o":45.82,"h":45.82,"l":43.88,"c":43.96,"v":448300},{"d":"2020-05-26","o":45.17,"h":46.66,"l":44.56,"c":46.38,"v":563500},{"d":"2020-05-27","o":46.5,"h":47.42,"l":45.59,"c":47.3,"v":703200},{"d":"2020-05-28","o":47.85,"h":48.38,"l":45.61,"c":45.88,"v":608800},{"d":"2020-05-29","o":45.56,"h":45.8,"l":43.87,"c":44.36,"v":842600},{"d":"2020-06-01","o":44.43,"h":45.99,"l":44.09,"c":44.59,"v":691300},{"d":"2020-06-02","o":44.9,"h":45.24,"l":44.03,"c":44.43,"v":417100},{"d":"2020-06-03","o":44.89,"h":46.15,"l":44.68,"c":45.07,"v":555800},{"d":"2020-06-04","o":43.77,"h":45.97,"l":43.3,"c":45.16,"v":574800},{"d":"2020-06-05","o":46.22,"h":49.98,"l":46.22,"c":49.23,"v":593000},{"d":"2020-06-08","o":49.82,"h":50.99,"l":49.11,"c":49.8,"v":791800},{"d":"2020-06-09","o":49.19,"h":51.95,"l":48.96,"c":51.15,"v":1129200},{"d":"2020-06-10","o":50.86,"h":50.99,"l":49.44,"c":49.73,"v":949900},{"d":"2020-06-11","o":48,"h":48,"l":45.09,"c":45.11,"v":951100},{"d":"2020-06-12","o":46.9,"h":48.7,"l":45.09,"c":46.33,"v":974800},{"d":"2020-06-15","o":45.31,"h":46.24,"l":44.54,"c":45.78,"v":1133700},{"d":"2020-06-16","o":47.53,"h":47.79,"l":45.62,"c":46.59,"v":655000},{"d":"2020-06-17","o":46.49,"h":46.94,"l":44.96,"c":45.21,"v":500700},{"d":"2020-06-18","o":44.69,"h":45.88,"l":44.5,"c":45.12,"v":297200},{"d":"2020-06-19","o":45.21,"h":45.52,"l":43.58,"c":43.6,"v":719200},{"d":"2020-06-22","o":43.42,"h":44.95,"l":42.38,"c":44.79,"v":674900},{"d":"2020-06-23","o":45.49,"h":46.89,"l":44.94,"c":45.7,"v":797600},{"d":"2020-06-24","o":45.13,"h":45.72,"l":43.42,"c":44.53,"v":560500},{"d":"2020-06-25","o":44.28,"h":45.4,"l":44.05,"c":45.35,"v":696100},{"d":"2020-06-26","o":44.86,"h":45.1,"l":43.32,"c":43.91,"v":850300},{"d":"2020-06-29","o":44.55,"h":45.83,"l":43.9,"c":45.81,"v":621200},{"d":"2020-06-30","o":45.58,"h":45.86,"l":44.7,"c":45.24,"v":837500},{"d":"2020-07-01","o":45.23,"h":46.35,"l":44.38,"c":44.65,"v":765100},{"d":"2020-07-02","o":45.66,"h":45.68,"l":43.48,"c":43.56,"v":554800},{"d":"2020-07-06","o":44.1,"h":44.4,"l":43.41,"c":43.96,"v":1151900},{"d":"2020-07-07","o":43.74,"h":44.23,"l":42.16,"c":43.54,"v":1227900},{"d":"2020-07-08","o":43.35,"h":43.71,"l":42.18,"c":43.68,"v":703000},{"d":"2020-07-09","o":43.4,"h":43.7,"l":41.76,"c":42.52,"v":869200},{"d":"2020-07-10","o":42.31,"h":43.81,"l":41.82,"c":43.58,"v":402500},{"d":"2020-07-13","o":44,"h":46.68,"l":43.66,"c":45.57,"v":763500},{"d":"2020-07-14","o":45.53,"h":45.75,"l":44.29,"c":45.26,"v":542400},{"d":"2020-07-15","o":45.98,"h":48.92,"l":45.98,"c":47.55,"v":783400},{"d":"2020-07-16","o":47.21,"h":47.37,"l":46.31,"c":47.09,"v":429700},{"d":"2020-07-17","o":47.05,"h":48.3,"l":47.05,"c":47.44,"v":555900},{"d":"2020-07-20","o":47.49,"h":48.13,"l":46.92,"c":47.94,"v":524000},{"d":"2020-07-21","o":50.41,"h":53.03,"l":50.01,"c":52.58,"v":879600},{"d":"2020-07-22","o":52.18,"h":53.67,"l":52,"c":53.35,"v":870500},{"d":"2020-07-23","o":53.25,"h":55.19,"l":53.08,"c":54.61,"v":487500},{"d":"2020-07-24","o":54.37,"h":55.16,"l":53.78,"c":54.04,"v":380400},{"d":"2020-07-27","o":53.83,"h":54.69,"l":53.5,"c":54.24,"v":422100},{"d":"2020-07-28","o":54.25,"h":55.28,"l":53.83,"c":54.48,"v":346500},{"d":"2020-07-29","o":54.75,"h":56.2,"l":54.75,"c":55.45,"v":293300},{"d":"2020-07-30","o":54.59,"h":55.53,"l":53.81,"c":55.28,"v":263100},{"d":"2020-07-31","o":55.01,"h":55.51,"l":54.12,"c":54.94,"v":446200},{"d":"2020-08-03","o":54.91,"h":55.19,"l":54.25,"c":54.8,"v":337200},{"d":"2020-08-04","o":54.5,"h":55.59,"l":53.66,"c":55.11,"v":363500},{"d":"2020-08-05","o":55.72,"h":56.31,"l":54.74,"c":55.93,"v":301200},{"d":"2020-08-06","o":55.6,"h":57.3,"l":54.96,"c":55.25,"v":847500},{"d":"2020-08-07","o":60,"h":63.58,"l":57.66,"c":58.64,"v":935200},{"d":"2020-08-10","o":58.59,"h":58.59,"l":55.44,"c":55.52,"v":806200},{"d":"2020-08-11","o":56.18,"h":56.4,"l":53.07,"c":53.42,"v":512800},{"d":"2020-08-12","o":54.1,"h":54.1,"l":52.12,"c":52.53,"v":475000},{"d":"2020-08-13","o":52.46,"h":53.04,"l":52.01,"c":52.43,"v":292400},{"d":"2020-08-14","o":52.06,"h":52.78,"l":51.71,"c":52.3,"v":236700},{"d":"2020-08-17","o":52.6,"h":53.3,"l":51.79,"c":51.88,"v":318200},{"d":"2020-08-18","o":51.73,"h":51.75,"l":50.27,"c":50.89,"v":289100},{"d":"2020-08-19","o":51,"h":51.03,"l":49.87,"c":50.67,"v":322600},{"d":"2020-08-20","o":50.35,"h":51.47,"l":50.35,"c":51.04,"v":310300},{"d":"2020-08-21","o":51.05,"h":51.46,"l":50.46,"c":51.26,"v":693700},{"d":"2020-08-24","o":51.9,"h":53.34,"l":51.56,"c":53.29,"v":386600},{"d":"2020-08-25","o":53.26,"h":53.62,"l":52.82,"c":53.52,"v":274300},{"d":"2020-08-26","o":53.52,"h":53.89,"l":52.38,"c":52.82,"v":435500},{"d":"2020-08-27","o":52.68,"h":54.18,"l":52.4,"c":54,"v":270700},{"d":"2020-08-28","o":54,"h":54.09,"l":52.89,"c":53.55,"v":491600},{"d":"2020-08-31","o":52.23,"h":54.51,"l":52.23,"c":53.84,"v":603300},{"d":"2020-09-01","o":53.4,"h":54.41,"l":53.32,"c":54.11,"v":419100},{"d":"2020-09-02","o":53.92,"h":56.48,"l":53.7,"c":56.08,"v":478000},{"d":"2020-09-03","o":56.33,"h":56.48,"l":54.31,"c":54.71,"v":485200},{"d":"2020-09-04","o":55.28,"h":55.79,"l":54.12,"c":54.99,"v":408400},{"d":"2020-09-08","o":54.5,"h":55.67,"l":53.64,"c":54.5,"v":325000},{"d":"2020-09-09","o":54.51,"h":54.96,"l":53.91,"c":54.56,"v":294900},{"d":"2020-09-10","o":55.07,"h":55.72,"l":54.08,"c":54.2,"v":337800},{"d":"2020-09-11","o":54.3,"h":54.85,"l":53.18,"c":53.55,"v":197300},{"d":"2020-09-14","o":53.78,"h":56.07,"l":53.45,"c":55.88,"v":304900},{"d":"2020-09-15","o":56.17,"h":56.3,"l":55.14,"c":55.54,"v":274500},{"d":"2020-09-16","o":55.91,"h":57.45,"l":55.46,"c":56.71,"v":364800},{"d":"2020-09-17","o":55.88,"h":57.48,"l":55.52,"c":57.19,"v":305300},{"d":"2020-09-18","o":57.74,"h":58.19,"l":56.43,"c":57.89,"v":939900},{"d":"2020-09-21","o":56.8,"h":56.8,"l":54.57,"c":55.19,"v":333500},{"d":"2020-09-22","o":55.18,"h":55.7,"l":54.18,"c":54.9,"v":458300},{"d":"2020-09-23","o":54.95,"h":55.41,"l":52.61,"c":53.03,"v":481700},{"d":"2020-09-24","o":53.45,"h":56.05,"l":52.76,"c":55.89,"v":483400},{"d":"2020-09-25","o":55.32,"h":57.51,"l":55.22,"c":57.34,"v":343700},{"d":"2020-09-28","o":57.68,"h":58.46,"l":57.52,"c":58.28,"v":380100},{"d":"2020-09-29","o":58.51,"h":58.64,"l":57.46,"c":57.98,"v":377100},{"d":"2020-09-30","o":58.08,"h":59.26,"l":58.05,"c":58.46,"v":359700},{"d":"2020-10-01","o":58.65,"h":59.03,"l":56.45,"c":57.28,"v":247300},{"d":"2020-10-02","o":56.22,"h":58.68,"l":56.05,"c":58.16,"v":235400},{"d":"2020-10-05","o":58.66,"h":59.19,"l":58.09,"c":58.94,"v":229400},{"d":"2020-10-06","o":59.4,"h":60,"l":58.34,"c":58.74,"v":302100},{"d":"2020-10-07","o":58.98,"h":60.74,"l":58.94,"c":60.43,"v":336000},{"d":"2020-10-08","o":61.77,"h":63.01,"l":61.28,"c":63.01,"v":304000},{"d":"2020-10-09","o":63.43,"h":64.43,"l":63.43,"c":64.23,"v":300600},{"d":"2020-10-12","o":64.58,"h":65.82,"l":64.24,"c":65.6,"v":382700},{"d":"2020-10-13","o":64.85,"h":65.1,"l":63.39,"c":64.66,"v":453400},{"d":"2020-10-14","o":64.79,"h":65.68,"l":62.78,"c":62.92,"v":308800},{"d":"2020-10-15","o":62.17,"h":65.71,"l":61.85,"c":65.65,"v":205900},{"d":"2020-10-16","o":65.65,"h":67.72,"l":65.55,"c":66.99,"v":268100},{"d":"2020-10-19","o":67.24,"h":68.13,"l":66.4,"c":66.61,"v":324200},{"d":"2020-10-20","o":67.04,"h":67.41,"l":66.29,"c":66.56,"v":197000},{"d":"2020-10-21","o":66.38,"h":67.04,"l":65.9,"c":66.08,"v":293100},{"d":"2020-10-22","o":66.76,"h":67.09,"l":65.72,"c":66.39,"v":334500},{"d":"2020-10-23","o":66.98,"h":66.98,"l":65.21,"c":66.51,"v":380600},{"d":"2020-10-26","o":65.63,"h":66.78,"l":64.65,"c":66.73,"v":397600},{"d":"2020-10-27","o":66.56,"h":67.18,"l":64.7,"c":65.21,"v":282900},{"d":"2020-10-28","o":64.09,"h":65.09,"l":63.6,"c":64.4,"v":315900},{"d":"2020-10-29","o":64.02,"h":65.23,"l":63.1,"c":64.37,"v":332100},{"d":"2020-10-30","o":64.26,"h":67.88,"l":63.56,"c":65.28,"v":460100},{"d":"2020-11-02","o":66.13,"h":66.13,"l":64.41,"c":65.64,"v":230700},{"d":"2020-11-03","o":67.06,"h":69.23,"l":66.47,"c":68.91,"v":296800},{"d":"2020-11-04","o":67.43,"h":69.73,"l":65.85,"c":66.95,"v":288300},{"d":"2020-11-05","o":67.89,"h":69.6,"l":67,"c":68.74,"v":417400},{"d":"2020-11-06","o":70,"h":70.85,"l":62,"c":63.05,"v":686400},{"d":"2020-11-09","o":67.05,"h":68.94,"l":62.19,"c":62.38,"v":852500},{"d":"2020-11-10","o":63.02,"h":63.06,"l":61.39,"c":62.26,"v":572400},{"d":"2020-11-11","o":62.59,"h":63.12,"l":61.03,"c":61.51,"v":379800},{"d":"2020-11-12","o":61.33,"h":61.91,"l":59.91,"c":61.4,"v":317700},{"d":"2020-11-13","o":62,"h":62.92,"l":60.85,"c":62.23,"v":228700},{"d":"2020-11-16","o":63.04,"h":63.26,"l":60.51,"c":61.34,"v":312800},{"d":"2020-11-17","o":60.74,"h":62.11,"l":59.48,"c":61.65,"v":358400},{"d":"2020-11-18","o":61.88,"h":62.3,"l":60.7,"c":60.8,"v":217900},{"d":"2020-11-19","o":60.53,"h":61.25,"l":59.43,"c":60.69,"v":256600},{"d":"2020-11-20","o":60.32,"h":60.58,"l":58.48,"c":59.24,"v":397100},{"d":"2020-11-23","o":59.78,"h":62.72,"l":59.78,"c":62.05,"v":561500},{"d":"2020-11-24","o":62.5,"h":66.1,"l":62.25,"c":65.93,"v":561000},{"d":"2020-11-25","o":65.54,"h":66.8,"l":64.9,"c":66.44,"v":350400},{"d":"2020-11-27","o":66.3,"h":66.86,"l":65.94,"c":66.55,"v":185500},{"d":"2020-11-30","o":65.85,"h":67.77,"l":65.02,"c":65.16,"v":484800},{"d":"2020-12-01","o":66.07,"h":66.31,"l":64.11,"c":64.71,"v":324600},{"d":"2020-12-02","o":64.6,"h":66.06,"l":64,"c":65.7,"v":231300},{"d":"2020-12-03","o":66.08,"h":66.85,"l":65.36,"c":66.52,"v":318800},{"d":"2020-12-04","o":66.97,"h":66.97,"l":65.08,"c":65.66,"v":216100},{"d":"2020-12-07","o":65.39,"h":65.77,"l":63.51,"c":65.36,"v":446500},{"d":"2020-12-08","o":65.39,"h":68.67,"l":65.39,"c":68.49,"v":499400},{"d":"2020-12-09","o":68.76,"h":69.29,"l":68.2,"c":68.2,"v":380100},{"d":"2020-12-10","o":67.89,"h":70.07,"l":67.31,"c":69.96,"v":234800},{"d":"2020-12-11","o":69.56,"h":69.99,"l":67.35,"c":67.86,"v":243300},{"d":"2020-12-14","o":68.36,"h":69.43,"l":66.97,"c":67.01,"v":323300},{"d":"2020-12-15","o":67.19,"h":69.22,"l":67,"c":69.17,"v":377000},{"d":"2020-12-16","o":69.61,"h":70.36,"l":68.36,"c":68.83,"v":216800},{"d":"2020-12-17","o":68.83,"h":69.5,"l":67.94,"c":68.39,"v":279300},{"d":"2020-12-18","o":68.4,"h":68.82,"l":67.37,"c":68.44,"v":625400},{"d":"2020-12-21","o":67.58,"h":68.97,"l":66.7,"c":68.46,"v":256000},{"d":"2020-12-22","o":68.4,"h":69.29,"l":67.04,"c":69.13,"v":208100},{"d":"2020-12-23","o":69.39,"h":70.39,"l":68.96,"c":69.63,"v":262600},{"d":"2020-12-24","o":70,"h":70,"l":68.58,"c":69.29,"v":139800},{"d":"2020-12-28","o":69.61,"h":69.85,"l":68.49,"c":69.29,"v":195400},{"d":"2020-12-29","o":69.61,"h":69.91,"l":67.71,"c":68.33,"v":162800},{"d":"2020-12-30","o":68.58,"h":69.35,"l":67.77,"c":68.13,"v":160900},{"d":"2020-12-31","o":67.91,"h":68.47,"l":67.32,"c":68.25,"v":169400},{"d":"2021-01-04","o":68.57,"h":69.55,"l":67.4,"c":68.92,"v":351200},{"d":"2021-01-05","o":68.56,"h":70.18,"l":68.56,"c":69.42,"v":326800},{"d":"2021-01-06","o":69.68,"h":72.08,"l":69.68,"c":71.54,"v":482400},{"d":"2021-01-07","o":71.5,"h":71.82,"l":70.22,"c":71.39,"v":245400},{"d":"2021-01-08","o":71.84,"h":72.35,"l":70.32,"c":71.17,"v":206000},{"d":"2021-01-11","o":70.68,"h":71.26,"l":69.13,"c":70.31,"v":199900},{"d":"2021-01-12","o":72.45,"h":74.11,"l":71.13,"c":72.18,"v":367400},{"d":"2021-01-13","o":72.18,"h":72.9,"l":70.77,"c":71.21,"v":308700},{"d":"2021-01-14","o":71.94,"h":72.77,"l":71.05,"c":71.98,"v":297600},{"d":"2021-01-15","o":71.31,"h":73.12,"l":71.1,"c":72.21,"v":254600},{"d":"2021-01-19","o":73.08,"h":74.38,"l":72.09,"c":73.97,"v":330400},{"d":"2021-01-20","o":74.25,"h":75.83,"l":74.18,"c":75.51,"v":295000},{"d":"2021-01-21","o":76,"h":76.03,"l":72.99,"c":73.07,"v":362200},{"d":"2021-01-22","o":72.62,"h":75.12,"l":71.47,"c":75.08,"v":269000},{"d":"2021-01-25","o":74.58,"h":76.28,"l":74.01,"c":75.44,"v":212400},{"d":"2021-01-26","o":76,"h":76.27,"l":74.57,"c":75.65,"v":197600},{"d":"2021-01-27","o":74.35,"h":75.41,"l":72.88,"c":73.58,"v":332300},{"d":"2021-01-28","o":74.23,"h":74.37,"l":72.68,"c":73.16,"v":217900},{"d":"2021-01-29","o":73.05,"h":73.56,"l":71.48,"c":72.12,"v":251400},{"d":"2021-02-01","o":72.54,"h":74.58,"l":71.92,"c":74.37,"v":243700},{"d":"2021-02-02","o":75,"h":75.36,"l":73.4,"c":73.6,"v":241100},{"d":"2021-02-03","o":73.37,"h":74.39,"l":73.03,"c":73.97,"v":183900},{"d":"2021-02-04","o":73.94,"h":75.36,"l":73.65,"c":75.19,"v":209400},{"d":"2021-02-05","o":75.9,"h":75.9,"l":73.69,"c":74.49,"v":244600},{"d":"2021-02-08","o":74.9,"h":75.94,"l":74.73,"c":75.78,"v":250400},{"d":"2021-02-09","o":75.7,"h":77,"l":75.53,"c":76.52,"v":240800},{"d":"2021-02-10","o":77,"h":77.06,"l":75.2,"c":76.47,"v":220400},{"d":"2021-02-11","o":76.84,"h":77.57,"l":76.27,"c":77.34,"v":253100},{"d":"2021-02-12","o":77.31,"h":78.27,"l":76.24,"c":77.55,"v":286800},{"d":"2021-02-16","o":77.75,"h":79.66,"l":77.43,"c":78.53,"v":434300},{"d":"2021-02-17","o":77.97,"h":78.08,"l":74.28,"c":75.82,"v":609300},{"d":"2021-02-18","o":75.59,"h":75.59,"l":72.9,"c":75,"v":521600},{"d":"2021-02-19","o":78.19,"h":80.8,"l":76.01,"c":78.95,"v":829000},{"d":"2021-02-22","o":78.05,"h":78.53,"l":73.8,"c":74.07,"v":685400},{"d":"2021-02-23","o":73.73,"h":75.66,"l":72.2,"c":75.27,"v":589400},{"d":"2021-02-24","o":75.07,"h":76.31,"l":74.83,"c":76.15,"v":212500},{"d":"2021-02-25","o":76.21,"h":77.39,"l":73.55,"c":73.66,"v":308400},{"d":"2021-02-26","o":73.92,"h":74.87,"l":72.28,"c":72.87,"v":457400},{"d":"2021-03-01","o":73.66,"h":76.53,"l":73.22,"c":76.29,"v":274800},{"d":"2021-03-02","o":76.29,"h":76.29,"l":74.08,"c":74.2,"v":200300},{"d":"2021-03-03","o":74.28,"h":74.61,"l":72.19,"c":72.25,"v":397200},{"d":"2021-03-04","o":72,"h":73.04,"l":69.5,"c":69.78,"v":535200},{"d":"2021-03-05","o":70.68,"h":72.7,"l":69.53,"c":72.63,"v":351400},{"d":"2021-03-08","o":72.85,"h":76.16,"l":72.85,"c":75.1,"v":338800},{"d":"2021-03-09","o":75.82,"h":77.56,"l":75.55,"c":75.81,"v":278000},{"d":"2021-03-10","o":75.59,"h":77.14,"l":74.51,"c":75.92,"v":197400},{"d":"2021-03-11","o":76.4,"h":77.58,"l":75.82,"c":77,"v":239800},{"d":"2021-03-12","o":77.4,"h":79.24,"l":77.16,"c":77.95,"v":339500},{"d":"2021-03-15","o":77.59,"h":78.8,"l":76.52,"c":76.84,"v":270700},{"d":"2021-03-16","o":76.75,"h":76.96,"l":74.81,"c":75.1,"v":298900},{"d":"2021-03-17","o":74.5,"h":76.57,"l":74.18,"c":75.9,"v":305500},{"d":"2021-03-18","o":76.03,"h":77.61,"l":75.44,"c":76.14,"v":225000},{"d":"2021-03-19","o":76.15,"h":77.38,"l":75.04,"c":76.89,"v":492500},{"d":"2021-03-22","o":76.98,"h":77.94,"l":76.16,"c":76.92,"v":375000},{"d":"2021-03-23","o":76.02,"h":76.6,"l":72.28,"c":73.17,"v":380600},{"d":"2021-03-24","o":73.71,"h":75,"l":72.46,"c":72.49,"v":250200},{"d":"2021-03-25","o":72.1,"h":74.41,"l":71.38,"c":73.84,"v":385000},{"d":"2021-03-26","o":74.75,"h":76.49,"l":73.99,"c":75.42,"v":174100},{"d":"2021-03-29","o":75.15,"h":76.9,"l":73.8,"c":73.82,"v":229000},{"d":"2021-03-30","o":73.75,"h":74.15,"l":72.82,"c":73.5,"v":184100},{"d":"2021-03-31","o":73.74,"h":74.75,"l":73.26,"c":73.7,"v":289800},{"d":"2021-04-01","o":73.98,"h":75.45,"l":73.66,"c":73.82,"v":234200},{"d":"2021-04-05","o":74.23,"h":75.29,"l":73.82,"c":74.9,"v":301600},{"d":"2021-04-06","o":74.7,"h":75.82,"l":74.46,"c":74.75,"v":168900},{"d":"2021-04-07","o":74.4,"h":75.02,"l":73.2,"c":73.38,"v":285400},{"d":"2021-04-08","o":73.72,"h":75,"l":72.73,"c":74.95,"v":284800},{"d":"2021-04-09","o":75.17,"h":75.93,"l":74.47,"c":75.86,"v":171300},{"d":"2021-04-12","o":75.22,"h":76.54,"l":75.16,"c":75.55,"v":225600},{"d":"2021-04-13","o":75,"h":76.01,"l":74.11,"c":74.98,"v":150800},{"d":"2021-04-14","o":75.2,"h":76.83,"l":75.2,"c":75.6,"v":213900},{"d":"2021-04-15","o":76.04,"h":76.8,"l":75.64,"c":76.58,"v":160200},{"d":"2021-04-16","o":77.1,"h":77.6,"l":76.72,"c":76.92,"v":126300},{"d":"2021-04-19","o":76.38,"h":76.88,"l":75.44,"c":75.94,"v":179300},{"d":"2021-04-20","o":75.64,"h":76.12,"l":73.95,"c":74.83,"v":143400},{"d":"2021-04-21","o":74.97,"h":77.44,"l":74.66,"c":77.09,"v":334100},{"d":"2021-04-22","o":77.11,"h":78.99,"l":76.85,"c":78.59,"v":268200},{"d":"2021-04-23","o":78.88,"h":80.49,"l":78.31,"c":79.93,"v":257900},{"d":"2021-04-26","o":80.6,"h":80.6,"l":79.69,"c":80.07,"v":168800},{"d":"2021-04-27","o":80.12,"h":80.78,"l":78.84,"c":79.09,"v":213200},{"d":"2021-04-28","o":78.97,"h":80.68,"l":78.66,"c":80.28,"v":255400},{"d":"2021-04-29","o":81,"h":81,"l":79.38,"c":80.43,"v":223600},{"d":"2021-04-30","o":80.16,"h":80.45,"l":79.01,"c":79.3,"v":224500},{"d":"2021-05-03","o":79.98,"h":81.73,"l":79.3,"c":81.35,"v":507300},{"d":"2021-05-04","o":81,"h":81.69,"l":80.43,"c":81.37,"v":254900},{"d":"2021-05-05","o":81.52,"h":84.21,"l":79.95,"c":83.95,"v":478700},{"d":"2021-05-06","o":83.63,"h":88.9,"l":83.25,"c":88.66,"v":644200},{"d":"2021-05-07","o":88.92,"h":94.82,"l":87.75,"c":90.36,"v":617900},{"d":"2021-05-10","o":91.1,"h":93.13,"l":90.53,"c":92.04,"v":444000},{"d":"2021-05-11","o":90.88,"h":93.81,"l":90.82,"c":92.57,"v":526300},{"d":"2021-05-12","o":92.49,"h":93.06,"l":89.93,"c":90.43,"v":514200},{"d":"2021-05-13","o":90.94,"h":92.3,"l":86.96,"c":87.28,"v":641700},{"d":"2021-05-14","o":88.05,"h":89.84,"l":87.96,"c":89.07,"v":329500},{"d":"2021-05-17","o":89.43,"h":89.99,"l":88.56,"c":89.2,"v":241500},{"d":"2021-05-18","o":89.63,"h":92,"l":88.67,"c":88.7,"v":401500},{"d":"2021-05-19","o":87.54,"h":90.43,"l":87.24,"c":90.28,"v":336800},{"d":"2021-05-20","o":89.94,"h":90.22,"l":87.78,"c":89.25,"v":282000},{"d":"2021-05-21","o":90.48,"h":91,"l":89.07,"c":89.45,"v":299500},{"d":"2021-05-24","o":89.88,"h":90.56,"l":89.26,"c":90.13,"v":234400},{"d":"2021-05-25","o":90.54,"h":90.88,"l":88.2,"c":88.24,"v":334400},{"d":"2021-05-26","o":88.69,"h":89.56,"l":88.37,"c":88.88,"v":239500},{"d":"2021-05-27","o":89.43,"h":89.78,"l":88.31,"c":89,"v":357200},{"d":"2021-05-28","o":89,"h":89.88,"l":88.35,"c":88.7,"v":280100},{"d":"2021-06-01","o":89.34,"h":92.98,"l":88.81,"c":92.88,"v":490100},{"d":"2021-06-02","o":93.18,"h":93.62,"l":90.65,"c":92.24,"v":462200},{"d":"2021-06-03","o":91.9,"h":93.77,"l":90.9,"c":93.16,"v":374400},{"d":"2021-06-04","o":93.82,"h":93.82,"l":92.18,"c":93.19,"v":286000},{"d":"2021-06-07","o":93.95,"h":95.98,"l":93.89,"c":94.22,"v":289000},{"d":"2021-06-08","o":94.05,"h":96.78,"l":93.85,"c":96.55,"v":277900},{"d":"2021-06-09","o":96,"h":96.38,"l":94.36,"c":95.01,"v":344400},{"d":"2021-06-10","o":94.49,"h":96.18,"l":94.07,"c":95.79,"v":248200},{"d":"2021-06-11","o":96.12,"h":96.16,"l":94.5,"c":95.73,"v":175800},{"d":"2021-06-14","o":95.5,"h":96,"l":95.1,"c":95.47,"v":333100},{"d":"2021-06-15","o":95.39,"h":96.91,"l":94.2,"c":96.77,"v":273300},{"d":"2021-06-16","o":96.35,"h":96.47,"l":95.04,"c":95.79,"v":177500},{"d":"2021-06-17","o":95.97,"h":96.43,"l":94.13,"c":95.25,"v":166500},{"d":"2021-06-18","o":94.36,"h":94.81,"l":93.4,"c":93.85,"v":341600},{"d":"2021-06-21","o":94.69,"h":95.75,"l":93.72,"c":95.41,"v":241400},{"d":"2021-06-22","o":95.1,"h":96.04,"l":94.21,"c":95.56,"v":236100},{"d":"2021-06-23","o":95.59,"h":96.04,"l":94.47,"c":94.65,"v":258800},{"d":"2021-06-24","o":95.1,"h":95.1,"l":92.41,"c":92.63,"v":471900},{"d":"2021-06-25","o":92.75,"h":95.1,"l":92.15,"c":94.48,"v":672800},{"d":"2021-06-28","o":94.48,"h":95.1,"l":93.03,"c":95.06,"v":289800},{"d":"2021-06-29","o":95.35,"h":96.58,"l":94.26,"c":94.73,"v":226400},{"d":"2021-06-30","o":93.98,"h":97.15,"l":93.98,"c":96.98,"v":285300},{"d":"2021-07-01","o":97.39,"h":98.33,"l":96.6,"c":97.84,"v":392400},{"d":"2021-07-02","o":98.26,"h":98.42,"l":96.28,"c":97.04,"v":283700},{"d":"2021-07-06","o":97,"h":98.03,"l":94.28,"c":97.82,"v":312900},{"d":"2021-07-07","o":97.67,"h":97.93,"l":95.58,"c":97.48,"v":268700},{"d":"2021-07-08","o":95.89,"h":97.12,"l":94.8,"c":96.5,"v":162000},{"d":"2021-07-09","o":97.77,"h":98.39,"l":96.93,"c":97.57,"v":145700},{"d":"2021-07-12","o":97.59,"h":99.48,"l":96.63,"c":99.43,"v":221900},{"d":"2021-07-13","o":98.88,"h":99.13,"l":97.42,"c":97.48,"v":202500},{"d":"2021-07-14","o":98.16,"h":98.16,"l":96.25,"c":96.3,"v":146100},{"d":"2021-07-15","o":95.79,"h":96.48,"l":95.08,"c":96.12,"v":219100},{"d":"2021-07-16","o":96.92,"h":97.58,"l":95.6,"c":95.74,"v":239600},{"d":"2021-07-19","o":94.32,"h":95.61,"l":92.41,"c":94.51,"v":239900},{"d":"2021-07-20","o":95.65,"h":99.32,"l":95.48,"c":98.12,"v":423500},{"d":"2021-07-21","o":98.7,"h":100.04,"l":97.94,"c":99.22,"v":267700},{"d":"2021-07-22","o":98.3,"h":98.6,"l":96.83,"c":97.11,"v":183800},{"d":"2021-07-23","o":97.25,"h":99.36,"l":97.21,"c":98.44,"v":200500},{"d":"2021-07-26","o":98.52,"h":99.19,"l":96.95,"c":98.47,"v":291100},{"d":"2021-07-27","o":98.15,"h":99.62,"l":97.78,"c":99.1,"v":219900},{"d":"2021-07-28","o":99.6,"h":99.95,"l":96.87,"c":98.47,"v":260400},{"d":"2021-07-29","o":99.53,"h":100.98,"l":98.62,"c":99.98,"v":193500},{"d":"2021-07-30","o":99.83,"h":101.35,"l":99.83,"c":100.56,"v":152400},{"d":"2021-08-02","o":100.25,"h":102.33,"l":100.25,"c":101.11,"v":232100},{"d":"2021-08-03","o":101.67,"h":103.33,"l":100.18,"c":103.31,"v":311600},{"d":"2021-08-04","o":101.91,"h":102.5,"l":100.74,"c":101.17,"v":235800},{"d":"2021-08-05","o":101.72,"h":106.83,"l":101.72,"c":106.47,"v":561000},{"d":"2021-08-06","o":109.65,"h":110.25,"l":104.43,"c":106.6,"v":562900},{"d":"2021-08-09","o":106.48,"h":106.88,"l":101.6,"c":104.39,"v":462000},{"d":"2021-08-10","o":105.41,"h":106.63,"l":103.41,"c":105,"v":304500},{"d":"2021-08-11","o":105.02,"h":106.24,"l":104.61,"c":105.79,"v":243000},{"d":"2021-08-12","o":105.9,"h":106.32,"l":104.79,"c":105.47,"v":221200},{"d":"2021-08-13","o":105.44,"h":106.16,"l":104.62,"c":105.66,"v":245400},{"d":"2021-08-16","o":105.94,"h":109.53,"l":105.33,"c":109.22,"v":303000},{"d":"2021-08-17","o":108.95,"h":108.99,"l":106.08,"c":107.14,"v":273800},{"d":"2021-08-18","o":107.11,"h":110.46,"l":106.88,"c":106.98,"v":259300},{"d":"2021-08-19","o":106.26,"h":106.32,"l":104.41,"c":105.44,"v":322100},{"d":"2021-08-20","o":105.81,"h":108.37,"l":105.34,"c":107.96,"v":361500},{"d":"2021-08-23","o":108.7,"h":110.54,"l":108.55,"c":110.32,"v":224200},{"d":"2021-08-24","o":110.24,"h":111.04,"l":106.79,"c":107.09,"v":415800},{"d":"2021-08-25","o":107.53,"h":109.79,"l":106.43,"c":108.83,"v":235400},{"d":"2021-08-26","o":108.81,"h":109.53,"l":107.63,"c":108.13,"v":147400},{"d":"2021-08-27","o":108.7,"h":110.42,"l":108.11,"c":109.35,"v":329000},{"d":"2021-08-30","o":109.34,"h":111.29,"l":109.34,"c":110.94,"v":141600},{"d":"2021-08-31","o":112.22,"h":113.66,"l":111.33,"c":113.52,"v":321700},{"d":"2021-09-01","o":113.7,"h":114.91,"l":112.19,"c":113.25,"v":325100},{"d":"2021-09-02","o":114.22,"h":115.71,"l":112.97,"c":115.64,"v":284300},{"d":"2021-09-03","o":114.77,"h":117.17,"l":114.77,"c":116.73,"v":237800},{"d":"2021-09-07","o":116.16,"h":116.61,"l":112.77,"c":113.04,"v":351300},{"d":"2021-09-08","o":112.74,"h":114.39,"l":111.61,"c":114.13,"v":253000},{"d":"2021-09-09","o":114.33,"h":115.52,"l":113.37,"c":113.37,"v":235000},{"d":"2021-09-10","o":114.42,"h":115.4,"l":112.09,"c":113.73,"v":290200},{"d":"2021-09-13","o":114.45,"h":114.52,"l":112.71,"c":113.64,"v":223500},{"d":"2021-09-14","o":114.04,"h":114.32,"l":111.72,"c":112.35,"v":255600},{"d":"2021-09-15","o":112.32,"h":113.61,"l":111.24,"c":113.19,"v":366700},{"d":"2021-09-16","o":113.37,"h":113.43,"l":110.61,"c":111.98,"v":482100},{"d":"2021-09-17","o":112.81,"h":113.29,"l":110.06,"c":112.11,"v":869700},{"d":"2021-09-20","o":110.34,"h":112.33,"l":108.34,"c":109.75,"v":373600},{"d":"2021-09-21","o":111.5,"h":113.38,"l":109.89,"c":112.9,"v":344000},{"d":"2021-09-22","o":113.03,"h":115.09,"l":112.21,"c":114.49,"v":187600},{"d":"2021-09-23","o":115.32,"h":116.62,"l":114.1,"c":115.48,"v":255000},{"d":"2021-09-24","o":114.82,"h":116.19,"l":114.12,"c":115.25,"v":387000},{"d":"2021-09-27","o":115.02,"h":115.36,"l":113.73,"c":113.9,"v":287500},{"d":"2021-09-28","o":113.43,"h":113.62,"l":110.5,"c":111.41,"v":390100},{"d":"2021-09-29","o":112.84,"h":113.57,"l":111.84,"c":112.16,"v":341700},{"d":"2021-09-30","o":113.12,"h":116.4,"l":112.78,"c":114.75,"v":619600},{"d":"2021-10-01","o":114.62,"h":115.65,"l":112.51,"c":114.94,"v":400200},{"d":"2021-10-04","o":115.06,"h":118.08,"l":114.21,"c":117.83,"v":369800},{"d":"2021-10-05","o":117.86,"h":119.45,"l":116.54,"c":117.97,"v":306900},{"d":"2021-10-06","o":116.55,"h":118.26,"l":115.37,"c":118.2,"v":258300},{"d":"2021-10-07","o":118.21,"h":121.62,"l":118.21,"c":120.23,"v":347500},{"d":"2021-10-08","o":120.76,"h":121.83,"l":119.12,"c":119.83,"v":226000},{"d":"2021-10-11","o":120.45,"h":121.86,"l":119.12,"c":119.73,"v":222800},{"d":"2021-10-12","o":119.88,"h":123.69,"l":119.79,"c":122.78,"v":219100},{"d":"2021-10-13","o":123.1,"h":123.73,"l":115.46,"c":115.82,"v":507400},{"d":"2021-10-14","o":116.06,"h":116.51,"l":101.35,"c":101.73,"v":2021300},{"d":"2021-10-15","o":101.83,"h":101.83,"l":93.34,"c":94.54,"v":1621000},{"d":"2021-10-18","o":94.67,"h":98.53,"l":94.08,"c":96.13,"v":839400},{"d":"2021-10-19","o":96.78,"h":97.4,"l":95.56,"c":96.04,"v":484100},{"d":"2021-10-20","o":96.31,"h":96.6,"l":93.71,"c":94.48,"v":846900},{"d":"2021-10-21","o":95,"h":98.64,"l":94.5,"c":98.28,"v":468900},{"d":"2021-10-22","o":97.55,"h":97.89,"l":95.41,"c":96.5,"v":305900},{"d":"2021-10-25","o":96.61,"h":98.15,"l":95.8,"c":96.89,"v":421000},{"d":"2021-10-26","o":97,"h":98.59,"l":95.29,"c":97,"v":316300},{"d":"2021-10-27","o":96.6,"h":97.65,"l":95.94,"c":96.28,"v":309100},{"d":"2021-10-28","o":97.06,"h":100.23,"l":96.53,"c":99.33,"v":306700},{"d":"2021-10-29","o":98.91,"h":100.57,"l":98.33,"c":98.7,"v":364000},{"d":"2021-11-01","o":98.85,"h":102.96,"l":98.78,"c":102.52,"v":391300},{"d":"2021-11-02","o":102.71,"h":104.11,"l":101.22,"c":102.49,"v":297300},{"d":"2021-11-03","o":102.94,"h":107.22,"l":102.52,"c":106.45,"v":401100},{"d":"2021-11-04","o":110.05,"h":115.44,"l":109.89,"c":112.42,"v":1288000},{"d":"2021-11-05","o":123.67,"h":124.62,"l":94.17,"c":97.74,"v":2459500},{"d":"2021-11-08","o":99.55,"h":105.55,"l":98.65,"c":102.89,"v":853700},{"d":"2021-11-09","o":103.18,"h":106.22,"l":101.76,"c":104.91,"v":635100},{"d":"2021-11-10","o":104,"h":106.17,"l":103.48,"c":105,"v":437000},{"d":"2021-11-11","o":105.33,"h":108.88,"l":105.03,"c":108.49,"v":413800},{"d":"2021-11-12","o":108.53,"h":111.14,"l":108.53,"c":110.16,"v":348600},{"d":"2021-11-15","o":110,"h":111.79,"l":106.94,"c":111.37,"v":477800},{"d":"2021-11-16","o":111.53,"h":113.91,"l":110.01,"c":111.4,"v":420100},{"d":"2021-11-17","o":111.94,"h":115.75,"l":110.81,"c":115.03,"v":745500},{"d":"2021-11-18","o":114.61,"h":116.23,"l":112,"c":116.19,"v":451400},{"d":"2021-11-19","o":116.75,"h":119.15,"l":114.7,"c":118.59,"v":493200},{"d":"2021-11-22","o":120.53,"h":123.37,"l":120.04,"c":120.35,"v":501800},{"d":"2021-11-23","o":120,"h":120.71,"l":115.37,"c":116.66,"v":421200},{"d":"2021-11-24","o":115.46,"h":115.46,"l":111.46,"c":114.63,"v":393500},{"d":"2021-11-26","o":112.8,"h":118.67,"l":111.89,"c":116.49,"v":402200},{"d":"2021-11-29","o":116.08,"h":117.5,"l":114.64,"c":115.56,"v":331400},{"d":"2021-11-30","o":116.11,"h":117.26,"l":113.73,"c":114.01,"v":431000},{"d":"2021-12-01","o":115.61,"h":116.68,"l":111.39,"c":111.46,"v":315200},{"d":"2021-12-02","o":112.3,"h":114.5,"l":110.75,"c":112.49,"v":348900},{"d":"2021-12-03","o":113.33,"h":113.57,"l":108.03,"c":110.37,"v":377400},{"d":"2021-12-06","o":111.46,"h":112.35,"l":108.79,"c":111.23,"v":345500},{"d":"2021-12-07","o":112.53,"h":113.74,"l":111.28,"c":112.3,"v":232000},{"d":"2021-12-08","o":112.45,"h":114.08,"l":110.78,"c":113.31,"v":293100},{"d":"2021-12-09","o":112.62,"h":113.7,"l":110.35,"c":110.76,"v":215200},{"d":"2021-12-10","o":110.81,"h":112.12,"l":109.1,"c":111.23,"v":501600},{"d":"2021-12-13","o":111.46,"h":111.94,"l":108.38,"c":108.44,"v":353800},{"d":"2021-12-14","o":107.93,"h":112.14,"l":107.01,"c":110.3,"v":380300},{"d":"2021-12-15","o":109.91,"h":114.91,"l":109.12,"c":114.39,"v":360700},{"d":"2021-12-16","o":114.44,"h":117.37,"l":113.47,"c":113.73,"v":315400},{"d":"2021-12-17","o":112.7,"h":116.71,"l":111.08,"c":114.41,"v":1097600},{"d":"2021-12-20","o":114.84,"h":120.78,"l":114.32,"c":119.86,"v":681000},{"d":"2021-12-21","o":119.93,"h":120.84,"l":115.08,"c":119.91,"v":469700},{"d":"2021-12-22","o":120.18,"h":121.63,"l":119.14,"c":121.33,"v":379700},{"d":"2021-12-23","o":121.33,"h":122.71,"l":118.37,"c":122.33,"v":338700},{"d":"2021-12-27","o":122.85,"h":129.12,"l":122.85,"c":124.24,"v":477800},{"d":"2021-12-28","o":124.43,"h":126.17,"l":120.4,"c":120.59,"v":380800},{"d":"2021-12-29","o":121.31,"h":123.11,"l":120.48,"c":122,"v":536500},{"d":"2021-12-30","o":123.05,"h":123.52,"l":120.44,"c":121.8,"v":293800},{"d":"2021-12-31","o":121.54,"h":123.65,"l":121.48,"c":122.33,"v":234100},{"d":"2022-01-03","o":122.37,"h":123.58,"l":118.03,"c":120.8,"v":505000},{"d":"2022-01-04","o":119.94,"h":121.59,"l":116.34,"c":120.64,"v":556400},{"d":"2022-01-05","o":120.01,"h":123.35,"l":118.24,"c":118.61,"v":365400},{"d":"2022-01-06","o":117.63,"h":121.36,"l":116.05,"c":117.97,"v":267400},{"d":"2022-01-07","o":117.39,"h":119.24,"l":116.57,"c":116.68,"v":397900},{"d":"2022-01-10","o":114.92,"h":115.2,"l":102.02,"c":107.06,"v":1289400},{"d":"2022-01-11","o":108.4,"h":108.4,"l":103.1,"c":107.5,"v":777100},{"d":"2022-01-12","o":106.65,"h":111.16,"l":106.58,"c":106.87,"v":587400},{"d":"2022-01-13","o":107.18,"h":109.63,"l":105.24,"c":106.34,"v":477900},{"d":"2022-01-14","o":105.08,"h":108.56,"l":105.05,"c":108.34,"v":609800},{"d":"2022-01-18","o":106.99,"h":108.64,"l":106.72,"c":107.24,"v":377300},{"d":"2022-01-19","o":108.37,"h":109.04,"l":99.6,"c":99.63,"v":738100},{"d":"2022-01-20","o":100.41,"h":102.44,"l":96.19,"c":96.65,"v":1168400},{"d":"2022-01-21","o":96.5,"h":97.9,"l":92.89,"c":93.42,"v":1069300},{"d":"2022-01-24","o":92.6,"h":100.55,"l":91.63,"c":99.92,"v":750300},{"d":"2022-01-25","o":98.51,"h":98.88,"l":95.71,"c":96.42,"v":482700},{"d":"2022-01-26","o":97.01,"h":99.01,"l":95.23,"c":96.13,"v":573200},{"d":"2022-01-27","o":95.94,"h":100.97,"l":95.84,"c":99.16,"v":868300},{"d":"2022-01-28","o":99.73,"h":100.11,"l":97.39,"c":99.51,"v":599500},{"d":"2022-01-31","o":99.03,"h":101.34,"l":98.3,"c":101.34,"v":466300},{"d":"2022-02-01","o":102.5,"h":102.78,"l":98.51,"c":101.63,"v":569700},{"d":"2022-02-02","o":102.07,"h":104.75,"l":100.68,"c":103.26,"v":523700},{"d":"2022-02-03","o":102.59,"h":107.21,"l":102.08,"c":106.05,"v":856800},{"d":"2022-02-04","o":105.64,"h":106.14,"l":102.71,"c":103.81,"v":376400},{"d":"2022-02-07","o":103.78,"h":103.78,"l":98,"c":99.81,"v":659000},{"d":"2022-02-08","o":100.62,"h":103.39,"l":100.25,"c":102.26,"v":384900},{"d":"2022-02-09","o":103.84,"h":105.71,"l":103.07,"c":105.29,"v":278800},{"d":"2022-02-10","o":103,"h":106.74,"l":102.03,"c":103.75,"v":589800},{"d":"2022-02-11","o":104.48,"h":104.53,"l":100.26,"c":102.09,"v":345000},{"d":"2022-02-14","o":102.39,"h":103.03,"l":99.35,"c":100.17,"v":502800},{"d":"2022-02-15","o":101.78,"h":102.65,"l":100.5,"c":102.01,"v":502500},{"d":"2022-02-16","o":101.81,"h":101.81,"l":96.14,"c":96.16,"v":1169700},{"d":"2022-02-17","o":95.75,"h":96.13,"l":93.29,"c":93.29,"v":1170900},{"d":"2022-02-18","o":103.59,"h":109.73,"l":102.18,"c":104.65,"v":1386300},{"d":"2022-02-22","o":104.13,"h":107.18,"l":101.05,"c":101.21,"v":745500},{"d":"2022-02-23","o":101.36,"h":103.53,"l":100.63,"c":101.42,"v":897600},{"d":"2022-02-24","o":100,"h":104.4,"l":98.9,"c":104.01,"v":641600},{"d":"2022-02-25","o":103.53,"h":110.04,"l":103,"c":108.92,"v":689200},{"d":"2022-02-28","o":108.06,"h":108.33,"l":104.98,"c":106.14,"v":598500},{"d":"2022-03-01","o":106.14,"h":107.33,"l":104.05,"c":105.01,"v":585000},{"d":"2022-03-02","o":105.75,"h":109.67,"l":105,"c":108.61,"v":459300},{"d":"2022-03-03","o":108.91,"h":109.39,"l":106.15,"c":107.2,"v":556700},{"d":"2022-03-04","o":106.46,"h":108.4,"l":103.58,"c":104.61,"v":473500},{"d":"2022-03-07","o":103.83,"h":105.1,"l":100.51,"c":101.13,"v":910300},{"d":"2022-03-08","o":101,"h":104.64,"l":100.1,"c":101.08,"v":446400},{"d":"2022-03-09","o":103.22,"h":103.6,"l":100.85,"c":101.27,"v":507100},{"d":"2022-03-10","o":98.77,"h":98.77,"l":90,"c":91.96,"v":1801300},{"d":"2022-03-11","o":93.3,"h":95.54,"l":92.86,"c":93.78,"v":1120500},{"d":"2022-03-14","o":93.95,"h":96.3,"l":91.96,"c":95.61,"v":1149300},{"d":"2022-03-15","o":96.78,"h":102.26,"l":96.61,"c":101.44,"v":896200},{"d":"2022-03-16","o":101.41,"h":104.59,"l":99.78,"c":102.41,"v":807900},{"d":"2022-03-17","o":101.63,"h":107.55,"l":101.63,"c":107.4,"v":379900},{"d":"2022-03-18","o":106.91,"h":107.81,"l":104.94,"c":106.13,"v":583700},{"d":"2022-03-21","o":105.62,"h":108.27,"l":104.31,"c":105.07,"v":507100},{"d":"2022-03-22","o":105.12,"h":106.95,"l":103.83,"c":105.54,"v":433700},{"d":"2022-03-23","o":105.63,"h":106.3,"l":104.23,"c":104.51,"v":438600},{"d":"2022-03-24","o":104,"h":104.24,"l":101.14,"c":103.47,"v":578600},{"d":"2022-03-25","o":104.26,"h":104.26,"l":101.97,"c":102.25,"v":435600},{"d":"2022-03-28","o":102.25,"h":105.53,"l":101.88,"c":105.51,"v":812900},{"d":"2022-03-29","o":106.33,"h":108.8,"l":104.78,"c":106.44,"v":634300},{"d":"2022-03-30","o":106.29,"h":107.14,"l":104.31,"c":105.75,"v":303700},{"d":"2022-03-31","o":105.18,"h":107.85,"l":102.65,"c":104.33,"v":670400},{"d":"2022-04-01","o":104.87,"h":105.89,"l":103.5,"c":105.28,"v":498600},{"d":"2022-04-04","o":105.45,"h":105.93,"l":103.38,"c":104.17,"v":614400},{"d":"2022-04-05","o":104,"h":104.97,"l":100.59,"c":100.91,"v":632400},{"d":"2022-04-06","o":100.2,"h":101.5,"l":99.4,"c":100.83,"v":560400},{"d":"2022-04-07","o":100.42,"h":103.93,"l":100.42,"c":103.56,"v":532400},{"d":"2022-04-08","o":103.82,"h":105.75,"l":103.27,"c":103.3,"v":559500},{"d":"2022-04-11","o":103.17,"h":104.2,"l":100.99,"c":101.51,"v":638200},{"d":"2022-04-12","o":102.57,"h":105.39,"l":102.49,"c":103.78,"v":474900},{"d":"2022-04-13","o":104.63,"h":106.2,"l":103.24,"c":105.17,"v":466400},{"d":"2022-04-14","o":105.39,"h":105.93,"l":103.67,"c":104,"v":441900},{"d":"2022-04-18","o":103.79,"h":105.37,"l":101.51,"c":104.53,"v":540400},{"d":"2022-04-19","o":105.74,"h":108.13,"l":104.16,"c":107.58,"v":469400},{"d":"2022-04-20","o":107.98,"h":110.95,"l":107.82,"c":109.78,"v":586500},{"d":"2022-04-21","o":110.45,"h":111.39,"l":108.44,"c":108.82,"v":573000},{"d":"2022-04-22","o":107.5,"h":107.5,"l":102.8,"c":104.68,"v":978000},{"d":"2022-04-25","o":103.98,"h":107.16,"l":101.61,"c":103.49,"v":849500},{"d":"2022-04-26","o":102.29,"h":103.41,"l":99.85,"c":100.98,"v":605800},{"d":"2022-04-27","o":100.22,"h":100.98,"l":99.48,"c":99.66,"v":645000},{"d":"2022-04-28","o":100.17,"h":102.86,"l":99.17,"c":100.75,"v":519900},{"d":"2022-04-29","o":100,"h":101.4,"l":97.26,"c":97.75,"v":784200},{"d":"2022-05-02","o":98.15,"h":98.15,"l":88.68,"c":91.59,"v":1994900},{"d":"2022-05-03","o":91.24,"h":96.02,"l":90.45,"c":95.4,"v":1319100},{"d":"2022-05-04","o":95.44,"h":101.08,"l":95,"c":100.28,"v":721700},{"d":"2022-05-05","o":99.02,"h":100.73,"l":92.34,"c":93.36,"v":1140500},{"d":"2022-05-06","o":93.65,"h":98.65,"l":91.13,"c":92.09,"v":1181700},{"d":"2022-05-09","o":91.22,"h":94.34,"l":87.78,"c":88.78,"v":1125500},{"d":"2022-05-10","o":89.93,"h":94.44,"l":89.07,"c":89.68,"v":841800},{"d":"2022-05-11","o":89.42,"h":93,"l":88,"c":88.19,"v":703100},{"d":"2022-05-12","o":87.01,"h":87.89,"l":83.42,"c":85.4,"v":1017800},{"d":"2022-05-13","o":86.49,"h":87.62,"l":83.57,"c":85.07,"v":907800},{"d":"2022-05-16","o":85.74,"h":90.47,"l":82.76,"c":89.49,"v":719800},{"d":"2022-05-17","o":90.79,"h":92.35,"l":90.36,"c":92.29,"v":527400},{"d":"2022-05-18","o":90.28,"h":91.57,"l":86.09,"c":88.25,"v":604000},{"d":"2022-05-19","o":87.5,"h":88.97,"l":87.01,"c":87.06,"v":440200},{"d":"2022-05-20","o":88.09,"h":88.61,"l":85.97,"c":88.49,"v":406500},{"d":"2022-05-23","o":89.41,"h":89.5,"l":87.4,"c":88.09,"v":383200},{"d":"2022-05-24","o":90.08,"h":90.08,"l":86.8,"c":88.13,"v":696400},{"d":"2022-05-25","o":87.88,"h":94.57,"l":87.13,"c":91.75,"v":824000},{"d":"2022-05-26","o":91.39,"h":95.29,"l":91.39,"c":93.75,"v":566900},{"d":"2022-05-27","o":94.39,"h":96.33,"l":94.37,"c":95.63,"v":329000},{"d":"2022-05-31","o":95.61,"h":97.51,"l":91.55,"c":96.9,"v":764800},{"d":"2022-06-01","o":97.54,"h":97.54,"l":93.49,"c":96.23,"v":488200},{"d":"2022-06-02","o":96.29,"h":99.7,"l":95.58,"c":98.87,"v":545600},{"d":"2022-06-03","o":97.89,"h":99.49,"l":96.17,"c":99,"v":519800},{"d":"2022-06-06","o":99.46,"h":99.96,"l":97.89,"c":99.39,"v":381100},{"d":"2022-06-07","o":98.9,"h":102.72,"l":98.7,"c":102.4,"v":503900},{"d":"2022-06-08","o":101.21,"h":102.94,"l":100.11,"c":100.8,"v":549900},{"d":"2022-06-09","o":100.42,"h":102.25,"l":98.86,"c":100.68,"v":353800},{"d":"2022-06-10","o":99.61,"h":101.11,"l":98.18,"c":100.27,"v":332800},{"d":"2022-06-13","o":97.95,"h":98.89,"l":95.51,"c":97.44,"v":599500},{"d":"2022-06-14","o":97.17,"h":100.91,"l":95.14,"c":100.68,"v":919400},{"d":"2022-06-15","o":103.51,"h":107.73,"l":102.47,"c":103.32,"v":961500},{"d":"2022-06-16","o":100.63,"h":101.71,"l":97.22,"c":98.33,"v":926100},{"d":"2022-06-17","o":99.73,"h":100.49,"l":96.27,"c":99.34,"v":1537800},{"d":"2022-06-21","o":100.24,"h":102.34,"l":97.98,"c":101.82,"v":501500},{"d":"2022-06-22","o":100.94,"h":103.84,"l":100.7,"c":102.06,"v":461900},{"d":"2022-06-23","o":102.35,"h":105.08,"l":101.49,"c":104.58,"v":457500},{"d":"2022-06-24","o":105.47,"h":106.26,"l":103,"c":106.12,"v":1107000},{"d":"2022-06-27","o":107.2,"h":113.71,"l":106.42,"c":112.45,"v":708900},{"d":"2022-06-28","o":112.24,"h":114.22,"l":111,"c":111.41,"v":709600},{"d":"2022-06-29","o":111.37,"h":113.5,"l":108.81,"c":112.36,"v":565500},{"d":"2022-06-30","o":110.79,"h":112.51,"l":108.77,"c":109.71,"v":606400},{"d":"2022-07-01","o":109.39,"h":115.75,"l":107.45,"c":114.73,"v":639500},{"d":"2022-07-05","o":112.44,"h":114.48,"l":108.33,"c":110.59,"v":769800},{"d":"2022-07-06","o":109.78,"h":112.05,"l":109.19,"c":110.47,"v":561400},{"d":"2022-07-07","o":111.44,"h":112.78,"l":108.28,"c":110.81,"v":542000},{"d":"2022-07-08","o":110.59,"h":114.42,"l":110.06,"c":113.17,"v":617000},{"d":"2022-07-11","o":112.68,"h":117.65,"l":111.27,"c":117.01,"v":654600},{"d":"2022-07-12","o":116.83,"h":119.4,"l":108.49,"c":111.46,"v":909800},{"d":"2022-07-13","o":109.75,"h":114.56,"l":109.17,"c":110.24,"v":793300},{"d":"2022-07-14","o":109.98,"h":118.72,"l":109.23,"c":117.44,"v":1272400},{"d":"2022-07-15","o":119.74,"h":120.02,"l":114.4,"c":117.56,"v":789900},{"d":"2022-07-18","o":119.33,"h":123.87,"l":118.5,"c":121.11,"v":666800},{"d":"2022-07-19","o":121.37,"h":122.79,"l":119.68,"c":122.77,"v":647300},{"d":"2022-07-20","o":122.85,"h":123.82,"l":120.34,"c":123.81,"v":462100},{"d":"2022-07-21","o":123.33,"h":124.94,"l":122.1,"c":123.75,"v":527800},{"d":"2022-07-22","o":121.55,"h":121.55,"l":106.02,"c":110.33,"v":1893600},{"d":"2022-07-25","o":110.73,"h":113.7,"l":109.64,"c":113.04,"v":858500},{"d":"2022-07-26","o":113,"h":113.84,"l":111.98,"c":113.34,"v":437300},{"d":"2022-07-27","o":112.84,"h":114.76,"l":112.16,"c":114.14,"v":427900},{"d":"2022-07-28","o":113.53,"h":117.92,"l":112.56,"c":115.55,"v":429900},{"d":"2022-07-29","o":115.69,"h":115.76,"l":110.1,"c":112.44,"v":636400},{"d":"2022-08-01","o":112,"h":115.87,"l":111.96,"c":115.07,"v":337700},{"d":"2022-08-02","o":114.74,"h":116.46,"l":112.35,"c":115.1,"v":557300},{"d":"2022-08-03","o":116.4,"h":117.27,"l":113.11,"c":115.79,"v":648100},{"d":"2022-08-04","o":116,"h":116.89,"l":107.08,"c":108.24,"v":1474900},{"d":"2022-08-05","o":110.96,"h":121.95,"l":110.96,"c":117.83,"v":1290300},{"d":"2022-08-08","o":117.49,"h":119.25,"l":114.6,"c":115.84,"v":703300},{"d":"2022-08-09","o":116,"h":117.44,"l":113.33,"c":113.8,"v":367400},{"d":"2022-08-10","o":114.76,"h":118.38,"l":114.11,"c":116.52,"v":408400},{"d":"2022-08-11","o":117.28,"h":117.28,"l":112.4,"c":113.36,"v":550000},{"d":"2022-08-12","o":113.87,"h":114.96,"l":113.23,"c":114.23,"v":318100},{"d":"2022-08-15","o":113.59,"h":115.09,"l":111.69,"c":112.11,"v":509300},{"d":"2022-08-16","o":111.43,"h":111.73,"l":103.5,"c":105.72,"v":1509000},{"d":"2022-08-17","o":105.68,"h":108.62,"l":105.38,"c":106.74,"v":900300},{"d":"2022-08-18","o":106.77,"h":107.34,"l":104.16,"c":105.14,"v":840900},{"d":"2022-08-19","o":105,"h":105.57,"l":102.81,"c":104.67,"v":613100},{"d":"2022-08-22","o":103.49,"h":104.56,"l":102.22,"c":103.93,"v":466800},{"d":"2022-08-23","o":103.16,"h":103.98,"l":102.49,"c":102.52,"v":280900},{"d":"2022-08-24","o":102,"h":103.22,"l":100.53,"c":102.46,"v":462100},{"d":"2022-08-25","o":101.9,"h":107.45,"l":100.16,"c":107.44,"v":821500},{"d":"2022-08-26","o":107.5,"h":108.31,"l":104.11,"c":104.34,"v":571900},{"d":"2022-08-29","o":103.51,"h":104.33,"l":102.19,"c":102.22,"v":302900},{"d":"2022-08-30","o":102.81,"h":104.92,"l":102.44,"c":104.42,"v":540000},{"d":"2022-08-31","o":104.76,"h":106.84,"l":101.9,"c":102.64,"v":525900},{"d":"2022-09-01","o":101.77,"h":102.6,"l":99.31,"c":100.85,"v":767700},{"d":"2022-09-02","o":101.77,"h":103.5,"l":100.91,"c":101.03,"v":671500},{"d":"2022-09-06","o":99.37,"h":103.32,"l":98.97,"c":102.62,"v":572000},{"d":"2022-09-07","o":102.25,"h":104.14,"l":100.51,"c":103.6,"v":597200},{"d":"2022-09-08","o":103.17,"h":106.92,"l":102.17,"c":105.77,"v":630700},{"d":"2022-09-09","o":106.28,"h":107.36,"l":104.98,"c":106.1,"v":577400},{"d":"2022-09-12","o":106.1,"h":107.23,"l":103.78,"c":107.22,"v":713100},{"d":"2022-09-13","o":105.5,"h":106.1,"l":103.43,"c":103.6,"v":598900},{"d":"2022-09-14","o":104.06,"h":108.28,"l":101.56,"c":106.64,"v":924100},{"d":"2022-09-15","o":106.35,"h":107.93,"l":104.85,"c":106.05,"v":668300},{"d":"2022-09-16","o":105.24,"h":105.73,"l":103.03,"c":105.08,"v":1178400},{"d":"2022-09-19","o":104.86,"h":107.38,"l":103.92,"c":107.25,"v":371300},{"d":"2022-09-20","o":107.25,"h":107.59,"l":105.57,"c":106.86,"v":364600},{"d":"2022-09-21","o":107.32,"h":110.27,"l":107.1,"c":107.61,"v":679000},{"d":"2022-09-22","o":107.15,"h":107.39,"l":103.23,"c":104.11,"v":442600},{"d":"2022-09-23","o":102.95,"h":104.25,"l":101.3,"c":103.95,"v":481600},{"d":"2022-09-26","o":102.98,"h":106.08,"l":102.65,"c":103.11,"v":367200},{"d":"2022-09-27","o":104.63,"h":105.78,"l":101,"c":101.65,"v":374800},{"d":"2022-09-28","o":102.32,"h":106.67,"l":102.32,"c":105.9,"v":440700},{"d":"2022-09-29","o":104.65,"h":106.74,"l":102.81,"c":106.5,"v":397600},{"d":"2022-09-30","o":106.71,"h":109,"l":105.82,"c":105.96,"v":523800},{"d":"2022-10-03","o":107.01,"h":111.94,"l":105.61,"c":111.17,"v":576800},{"d":"2022-10-04","o":112.47,"h":116.92,"l":112.36,"c":115.28,"v":1208200},{"d":"2022-10-05","o":112.93,"h":113.72,"l":109.14,"c":111.55,"v":849900},{"d":"2022-10-06","o":111.14,"h":113.1,"l":110.44,"c":111.66,"v":390500},{"d":"2022-10-07","o":110.33,"h":113.37,"l":108.16,"c":111.25,"v":577300},{"d":"2022-10-10","o":111.86,"h":113.25,"l":109.77,"c":113.06,"v":405300},{"d":"2022-10-11","o":112.45,"h":114.25,"l":110.56,"c":113.46,"v":499000},{"d":"2022-10-12","o":113.47,"h":114.11,"l":111.34,"c":111.75,"v":418300},{"d":"2022-10-13","o":109.98,"h":114.26,"l":108.33,"c":113.46,"v":582300},{"d":"2022-10-14","o":114.23,"h":115.94,"l":110.9,"c":111.19,"v":278000},{"d":"2022-10-17","o":112.45,"h":113.11,"l":110.9,"c":112.48,"v":566400},{"d":"2022-10-18","o":115.17,"h":116.2,"l":114.03,"c":115.61,"v":322200},{"d":"2022-10-19","o":115.55,"h":116.5,"l":109.22,"c":109.5,"v":606600},{"d":"2022-10-20","o":109.38,"h":110.32,"l":106.74,"c":107.27,"v":583600},{"d":"2022-10-21","o":107.54,"h":116.65,"l":105.56,"c":114.89,"v":1036600},{"d":"2022-10-24","o":115.73,"h":120,"l":114.32,"c":118.16,"v":603500},{"d":"2022-10-25","o":118.22,"h":120.88,"l":117.67,"c":120.04,"v":562700},{"d":"2022-10-26","o":121,"h":123.54,"l":119.95,"c":120.02,"v":518700},{"d":"2022-10-27","o":121.14,"h":122.6,"l":119.78,"c":121.01,"v":428800},{"d":"2022-10-28","o":121.47,"h":126.89,"l":121.47,"c":126.63,"v":639400},{"d":"2022-10-31","o":126,"h":126.99,"l":124.41,"c":125.5,"v":689900},{"d":"2022-11-01","o":126.73,"h":129.04,"l":124.34,"c":127.04,"v":586800},{"d":"2022-11-02","o":126.79,"h":127.87,"l":121.79,"c":121.79,"v":701800},{"d":"2022-11-03","o":121.01,"h":127.46,"l":119.57,"c":124.09,"v":710500},{"d":"2022-11-04","o":124.87,"h":127.9,"l":110.51,"c":112.62,"v":1472500},{"d":"2022-11-07","o":113.45,"h":122.21,"l":113.27,"c":119.78,"v":1102100},{"d":"2022-11-08","o":118.78,"h":124.4,"l":118.5,"c":121.25,"v":675400},{"d":"2022-11-09","o":121.11,"h":124.27,"l":119.94,"c":120.31,"v":428300},{"d":"2022-11-10","o":122.64,"h":123.74,"l":119.28,"c":119.71,"v":1063800},{"d":"2022-11-11","o":119.47,"h":119.73,"l":109.39,"c":112.91,"v":1710400},{"d":"2022-11-14","o":113.18,"h":121.72,"l":113.18,"c":118.98,"v":908300},{"d":"2022-11-15","o":120.46,"h":125.36,"l":120.24,"c":120.69,"v":642600},{"d":"2022-11-16","o":120.18,"h":120.81,"l":117.17,"c":117.32,"v":383300},{"d":"2022-11-17","o":116.53,"h":118.39,"l":115.11,"c":117.94,"v":476900},{"d":"2022-11-18","o":120.52,"h":121.55,"l":118.65,"c":120.94,"v":398300},{"d":"2022-11-21","o":120.51,"h":121.8,"l":119.16,"c":120.85,"v":341400},{"d":"2022-11-22","o":122.02,"h":124.93,"l":120.61,"c":124.52,"v":385900},{"d":"2022-11-23","o":123.53,"h":125.12,"l":121.81,"c":121.87,"v":276000},{"d":"2022-11-25","o":121.86,"h":123.49,"l":120.88,"c":122.48,"v":182900},{"d":"2022-11-28","o":122.11,"h":124.65,"l":122.11,"c":122.97,"v":370500},{"d":"2022-11-29","o":122.74,"h":123.28,"l":121.32,"c":122.01,"v":264100},{"d":"2022-11-30","o":121.43,"h":123.71,"l":119.69,"c":123.7,"v":463000},{"d":"2022-12-01","o":123.94,"h":124.41,"l":120.53,"c":122.15,"v":574400},{"d":"2022-12-02","o":122.32,"h":124.86,"l":121.85,"c":123.88,"v":437200},{"d":"2022-12-05","o":122.89,"h":122.98,"l":117.42,"c":120.19,"v":537000},{"d":"2022-12-06","o":120.19,"h":121.92,"l":116.64,"c":117.61,"v":529500},{"d":"2022-12-07","o":117.12,"h":119.46,"l":116.13,"c":118.83,"v":528600},{"d":"2022-12-08","o":119.17,"h":120.69,"l":116.05,"c":116.27,"v":568400},{"d":"2022-12-09","o":115.55,"h":118.31,"l":114.87,"c":115.07,"v":547800},{"d":"2022-12-12","o":114.95,"h":115.46,"l":112.49,"c":113.14,"v":897800},{"d":"2022-12-13","o":115.2,"h":115.26,"l":112.5,"c":113.17,"v":675700},{"d":"2022-12-14","o":114.03,"h":114.03,"l":109.14,"c":109.91,"v":793600},{"d":"2022-12-15","o":108.37,"h":108.97,"l":105.06,"c":105.54,"v":913200},{"d":"2022-12-16","o":104.05,"h":105.61,"l":103.62,"c":104.85,"v":1035300},{"d":"2022-12-19","o":104.5,"h":104.5,"l":102.47,"c":103.31,"v":681100},{"d":"2022-12-20","o":102.3,"h":103.36,"l":100.91,"c":101.89,"v":570100},{"d":"2022-12-21","o":102.75,"h":104.05,"l":101.33,"c":104.04,"v":436200},{"d":"2022-12-22","o":103.54,"h":104.87,"l":101.39,"c":102.99,"v":496800},{"d":"2022-12-23","o":102.82,"h":103.75,"l":101.85,"c":103.46,"v":267400},{"d":"2022-12-27","o":103.34,"h":103.34,"l":101.44,"c":102.18,"v":395500},{"d":"2022-12-28","o":102.3,"h":103.57,"l":101.51,"c":102.79,"v":454100},{"d":"2022-12-29","o":103.72,"h":104.15,"l":102.88,"c":103,"v":455100},{"d":"2022-12-30","o":102.22,"h":103.3,"l":102.22,"c":102.82,"v":339400},{"d":"2023-01-03","o":102.66,"h":106.99,"l":101.83,"c":106,"v":1033700},{"d":"2023-01-04","o":105.99,"h":109.29,"l":103.8,"c":103.97,"v":860900},{"d":"2023-01-05","o":103.92,"h":108.69,"l":103.58,"c":107.16,"v":904500},{"d":"2023-01-06","o":108.97,"h":110.2,"l":107.95,"c":109.77,"v":861900},{"d":"2023-01-09","o":109.57,"h":111.79,"l":108.52,"c":109.26,"v":850700},{"d":"2023-01-10","o":109.19,"h":112.93,"l":107.95,"c":112.63,"v":862300},{"d":"2023-01-11","o":112.64,"h":113.85,"l":109.23,"c":110.88,"v":533200},{"d":"2023-01-12","o":111.06,"h":111.06,"l":103.65,"c":104.16,"v":959700},{"d":"2023-01-13","o":103.16,"h":105.06,"l":102.77,"c":103.86,"v":685400},{"d":"2023-01-17","o":103.86,"h":107.7,"l":103.77,"c":105.03,"v":752800},{"d":"2023-01-18","o":105.03,"h":106.49,"l":94.8,"c":94.93,"v":1903400},{"d":"2023-01-19","o":94.93,"h":97,"l":94,"c":96.12,"v":1268400},{"d":"2023-01-20","o":96.85,"h":99.6,"l":95.7,"c":99.14,"v":932600},{"d":"2023-01-23","o":100,"h":102.66,"l":98.21,"c":101.67,"v":762300},{"d":"2023-01-24","o":100.61,"h":102.5,"l":94.95,"c":96.75,"v":1125700},{"d":"2023-01-25","o":97.1,"h":98.5,"l":96.73,"c":97.46,"v":592000},{"d":"2023-01-26","o":97.8,"h":99,"l":96.77,"c":98.94,"v":481200},{"d":"2023-01-27","o":99.24,"h":100.07,"l":95.65,"c":96.32,"v":930800},{"d":"2023-01-30","o":96.5,"h":99.22,"l":95.26,"c":95.47,"v":1067000},{"d":"2023-01-31","o":95.84,"h":96.84,"l":94.58,"c":95.84,"v":777200},{"d":"2023-02-01","o":95.29,"h":100.19,"l":94.84,"c":99.77,"v":979600},{"d":"2023-02-02","o":99.79,"h":103.11,"l":97.84,"c":102.4,"v":975000},{"d":"2023-02-03","o":102.35,"h":104.91,"l":101.82,"c":103.87,"v":874900},{"d":"2023-02-06","o":103.52,"h":103.52,"l":99.94,"c":101.28,"v":635300},{"d":"2023-02-07","o":101.25,"h":102.69,"l":94.84,"c":97.89,"v":1174500},{"d":"2023-02-08","o":97.06,"h":97.79,"l":95.05,"c":95.35,"v":1003500},{"d":"2023-02-09","o":96.07,"h":96.71,"l":92.72,"c":93.6,"v":1479000},{"d":"2023-02-10","o":93.95,"h":94.84,"l":92.11,"c":92.93,"v":873400},{"d":"2023-02-13","o":93.92,"h":96.63,"l":93.76,"c":95.73,"v":616800},{"d":"2023-02-14","o":95.55,"h":96.34,"l":93.82,"c":94.06,"v":693200},{"d":"2023-02-15","o":93.69,"h":96.62,"l":92.67,"c":96.38,"v":751500},{"d":"2023-02-16","o":96.34,"h":98.96,"l":94.54,"c":97.49,"v":1532400},{"d":"2023-02-17","o":93.24,"h":96.39,"l":92.08,"c":92.5,"v":1863700},{"d":"2023-02-21","o":92.08,"h":95.36,"l":92.08,"c":94.12,"v":1198200},{"d":"2023-02-22","o":94.73,"h":95.38,"l":92.93,"c":94.26,"v":744700},{"d":"2023-02-23","o":94,"h":95.34,"l":91.48,"c":92.39,"v":948000},{"d":"2023-02-24","o":91.55,"h":93.31,"l":91.42,"c":92.06,"v":579900},{"d":"2023-02-27","o":92.63,"h":93.98,"l":90.78,"c":91,"v":798100},{"d":"2023-02-28","o":90.58,"h":91.87,"l":89.85,"c":90.01,"v":830700},{"d":"2023-03-01","o":90,"h":91.28,"l":89.62,"c":90.01,"v":574600},{"d":"2023-03-02","o":90.32,"h":90.34,"l":88.82,"c":89.6,"v":571600},{"d":"2023-03-03","o":89.8,"h":90.57,"l":89.22,"c":89.93,"v":529400},{"d":"2023-03-06","o":90,"h":90.51,"l":89.43,"c":90.15,"v":681000},{"d":"2023-03-07","o":89.96,"h":90.52,"l":87.92,"c":88.29,"v":825800},{"d":"2023-03-08","o":88.48,"h":88.85,"l":87.45,"c":88.47,"v":979700},{"d":"2023-03-09","o":88.72,"h":90.75,"l":88.11,"c":89.83,"v":1078500},{"d":"2023-03-10","o":89.8,"h":90.26,"l":87,"c":87.56,"v":611800},{"d":"2023-03-13","o":87,"h":88.28,"l":85.56,"c":85.89,"v":623800},{"d":"2023-03-14","o":87.12,"h":88.53,"l":84.99,"c":85.76,"v":676400},{"d":"2023-03-15","o":84.69,"h":85.89,"l":84.54,"c":85.31,"v":622900},{"d":"2023-03-16","o":84.84,"h":85.28,"l":83.71,"c":85.15,"v":584200},{"d":"2023-03-17","o":85.06,"h":85.06,"l":82.62,"c":83.46,"v":1360400},{"d":"2023-03-20","o":83.54,"h":85.05,"l":83.13,"c":83.65,"v":857200},{"d":"2023-03-21","o":84.61,"h":86.41,"l":84.23,"c":85.06,"v":585600},{"d":"2023-03-22","o":84.8,"h":85.71,"l":82.9,"c":82.96,"v":1011600},{"d":"2023-03-23","o":82.96,"h":84.54,"l":82.43,"c":82.7,"v":754800},{"d":"2023-03-24","o":82.43,"h":83.94,"l":81.86,"c":83,"v":456100},{"d":"2023-03-27","o":84.04,"h":85.71,"l":83.73,"c":85.48,"v":489500},{"d":"2023-03-28","o":85.36,"h":85.66,"l":83.79,"c":83.96,"v":280800},{"d":"2023-03-29","o":84.4,"h":84.4,"l":83.28,"c":83.49,"v":460500},{"d":"2023-03-30","o":84.12,"h":84.38,"l":81.42,"c":81.77,"v":484300},{"d":"2023-03-31","o":82.39,"h":83.32,"l":81.65,"c":82.96,"v":527200},{"d":"2023-04-03","o":82.99,"h":83.48,"l":82.14,"c":83.06,"v":548900},{"d":"2023-04-04","o":83.06,"h":83.4,"l":81.15,"c":81.89,"v":783500},{"d":"2023-04-05","o":81.94,"h":83,"l":81.62,"c":82.9,"v":662100},{"d":"2023-04-06","o":82.82,"h":83.21,"l":81.43,"c":81.86,"v":561500},{"d":"2023-04-10","o":81.47,"h":83.8,"l":81.47,"c":83.79,"v":654700},{"d":"2023-04-11","o":84.09,"h":84.84,"l":83.5,"c":84.33,"v":494500},{"d":"2023-04-12","o":84.97,"h":86.88,"l":84.7,"c":86.41,"v":587200},{"d":"2023-04-13","o":86.84,"h":88.07,"l":86.56,"c":87.46,"v":978000},{"d":"2023-04-14","o":87.33,"h":88.24,"l":86.31,"c":86.7,"v":595800},{"d":"2023-04-17","o":86.84,"h":87.34,"l":85.89,"c":86.62,"v":525600},{"d":"2023-04-18","o":87.16,"h":87.16,"l":84.64,"c":85.12,"v":539400},{"d":"2023-04-19","o":85.2,"h":87.44,"l":84.66,"c":87.41,"v":567700},{"d":"2023-04-20","o":87.84,"h":87.95,"l":85.88,"c":87.93,"v":524700},{"d":"2023-04-21","o":87.64,"h":89.14,"l":86.67,"c":88.77,"v":634200},{"d":"2023-04-24","o":88.76,"h":90.3,"l":87.86,"c":88.12,"v":663500},{"d":"2023-04-25","o":87.28,"h":88.15,"l":86.29,"c":87.03,"v":664300},{"d":"2023-04-26","o":86.32,"h":87.19,"l":85.6,"c":86.04,"v":539000},{"d":"2023-04-27","o":86.16,"h":86.87,"l":85.7,"c":86.34,"v":396000},{"d":"2023-04-28","o":85.87,"h":86.64,"l":85.58,"c":86.35,"v":670000},{"d":"2023-05-01","o":86.35,"h":88.98,"l":85.76,"c":88.72,"v":627600},{"d":"2023-05-02","o":87.32,"h":87.37,"l":82.64,"c":83.95,"v":1005300},{"d":"2023-05-03","o":84.14,"h":86.19,"l":82.81,"c":84.37,"v":830700},{"d":"2023-05-04","o":85.19,"h":89.21,"l":84.41,"c":85.1,"v":1355600},{"d":"2023-05-05","o":91.91,"h":95.35,"l":90.69,"c":90.89,"v":2154100},{"d":"2023-05-08","o":91.01,"h":92.15,"l":89.5,"c":90.31,"v":977700},{"d":"2023-05-09","o":90.09,"h":94.06,"l":90.09,"c":93.07,"v":954100},{"d":"2023-05-10","o":93,"h":94.79,"l":92.77,"c":93.15,"v":735200},{"d":"2023-05-11","o":92.94,"h":95.2,"l":92.62,"c":93.64,"v":828900},{"d":"2023-05-12","o":93.73,"h":94.9,"l":93.22,"c":93.69,"v":690500},{"d":"2023-05-15","o":93.47,"h":96.17,"l":93.29,"c":95.41,"v":814800},{"d":"2023-05-16","o":95.06,"h":96.05,"l":94.82,"c":95.19,"v":758600},{"d":"2023-05-17","o":95.53,"h":96.33,"l":94.71,"c":95.44,"v":528900},{"d":"2023-05-18","o":95.43,"h":96.14,"l":94.95,"c":95.28,"v":517400},{"d":"2023-05-19","o":95.76,"h":97.08,"l":95.14,"c":96.41,"v":543000},{"d":"2023-05-22","o":96.86,"h":97.51,"l":93.05,"c":93.55,"v":738200},{"d":"2023-05-23","o":93.33,"h":95.52,"l":92.65,"c":94.55,"v":597200},{"d":"2023-05-24","o":94.66,"h":95.67,"l":93.85,"c":95.01,"v":603900},{"d":"2023-05-25","o":94.71,"h":97.01,"l":94.7,"c":96.06,"v":683000},{"d":"2023-05-26","o":95.85,"h":97.1,"l":95.85,"c":96.23,"v":408000},{"d":"2023-05-30","o":95.96,"h":97.29,"l":95.86,"c":96.43,"v":618600},{"d":"2023-05-31","o":95.8,"h":96.18,"l":93.28,"c":94.96,"v":676700},{"d":"2023-06-01","o":95.65,"h":96.05,"l":94.52,"c":96,"v":569800},{"d":"2023-06-02","o":96.95,"h":99.9,"l":96.65,"c":99.59,"v":856300},{"d":"2023-06-05","o":98.79,"h":99.85,"l":97.72,"c":99.75,"v":795600},{"d":"2023-06-06","o":99.97,"h":103.49,"l":99.67,"c":102.72,"v":943900},{"d":"2023-06-07","o":102.8,"h":105.64,"l":102.8,"c":105.16,"v":734000},{"d":"2023-06-08","o":104.95,"h":107.29,"l":104.17,"c":107.15,"v":707700},{"d":"2023-06-09","o":106.78,"h":107.39,"l":105.45,"c":106,"v":751200},{"d":"2023-06-12","o":106.27,"h":108.62,"l":105.9,"c":107.3,"v":741100},{"d":"2023-06-13","o":107.03,"h":110.97,"l":106.76,"c":109.34,"v":932100},{"d":"2023-06-14","o":109.91,"h":110.75,"l":106.71,"c":107.98,"v":611600},{"d":"2023-06-15","o":108.27,"h":110.08,"l":107.59,"c":108.26,"v":719400},{"d":"2023-06-16","o":109.01,"h":109.01,"l":107.25,"c":108.1,"v":2066200},{"d":"2023-06-20","o":107.19,"h":107.19,"l":104.47,"c":104.71,"v":621100},{"d":"2023-06-21","o":104.28,"h":104.65,"l":102.84,"c":103.04,"v":502200},{"d":"2023-06-22","o":102.84,"h":104.13,"l":101.52,"c":103.5,"v":524700},{"d":"2023-06-23","o":103.04,"h":105.1,"l":102.7,"c":103.9,"v":870500},{"d":"2023-06-26","o":104.17,"h":105.34,"l":103.26,"c":104.6,"v":329800},{"d":"2023-06-27","o":104.3,"h":105.87,"l":104.02,"c":105.42,"v":367800},{"d":"2023-06-28","o":104.92,"h":107.67,"l":104.1,"c":107.58,"v":483600},{"d":"2023-06-29","o":107.71,"h":109.63,"l":107.36,"c":108.84,"v":372900},{"d":"2023-06-30","o":108.96,"h":110.54,"l":108.96,"c":109.12,"v":463700},{"d":"2023-07-03","o":108.25,"h":108.33,"l":106.45,"c":107.64,"v":312400},{"d":"2023-07-05","o":107.47,"h":108.98,"l":107.47,"c":108.41,"v":360300},{"d":"2023-07-06","o":108.32,"h":109.24,"l":107.89,"c":108.74,"v":374300},{"d":"2023-07-07","o":108.52,"h":110.18,"l":108.52,"c":109.03,"v":287400},{"d":"2023-07-10","o":108.68,"h":111.18,"l":108.56,"c":111.09,"v":450500},{"d":"2023-07-11","o":111.54,"h":112.44,"l":108.96,"c":110.02,"v":656000},{"d":"2023-07-12","o":110.57,"h":110.57,"l":108.55,"c":108.57,"v":649200},{"d":"2023-07-13","o":108.08,"h":108.7,"l":105.71,"c":106.5,"v":956000},{"d":"2023-07-14","o":106.65,"h":109.03,"l":106.51,"c":108.61,"v":638000},{"d":"2023-07-17","o":109.63,"h":110.35,"l":108.52,"c":109.81,"v":673900},{"d":"2023-07-18","o":109.73,"h":111,"l":109.02,"c":109.86,"v":409400},{"d":"2023-07-19","o":110.32,"h":111.43,"l":109.48,"c":110.72,"v":433800},{"d":"2023-07-20","o":111.49,"h":112.38,"l":110.96,"c":111.69,"v":321600},{"d":"2023-07-21","o":112.02,"h":112.11,"l":110.73,"c":111.06,"v":335400},{"d":"2023-07-24","o":111.4,"h":112.02,"l":110.58,"c":111.12,"v":350300},{"d":"2023-07-25","o":110.48,"h":112.31,"l":102.48,"c":107.54,"v":1705600},{"d":"2023-07-26","o":106.92,"h":107.65,"l":103.99,"c":105.41,"v":971900},{"d":"2023-07-27","o":105.25,"h":107.45,"l":103.36,"c":104.45,"v":730900},{"d":"2023-07-28","o":105.22,"h":106.5,"l":104.67,"c":106.47,"v":367500},{"d":"2023-07-31","o":107.1,"h":108.62,"l":106.35,"c":107.15,"v":569700},{"d":"2023-08-01","o":107.2,"h":108.26,"l":104.73,"c":106.21,"v":670100},{"d":"2023-08-02","o":105.31,"h":108.21,"l":105.03,"c":107.58,"v":687400},{"d":"2023-08-03","o":101.97,"h":103.89,"l":100.19,"c":101.68,"v":1593400},{"d":"2023-08-04","o":94.23,"h":94.72,"l":88.25,"c":89.91,"v":3252100},{"d":"2023-08-07","o":90,"h":92.15,"l":89.48,"c":90.3,"v":1184700},{"d":"2023-08-08","o":90.57,"h":91.27,"l":89.23,"c":89.69,"v":940700},{"d":"2023-08-09","o":89.5,"h":91.99,"l":89.5,"c":91.93,"v":637700},{"d":"2023-08-10","o":91.58,"h":92.53,"l":90,"c":90.56,"v":819000},{"d":"2023-08-11","o":91.32,"h":91.4,"l":89.72,"c":89.81,"v":514800},{"d":"2023-08-14","o":89.68,"h":90.44,"l":89.04,"c":90,"v":731000},{"d":"2023-08-15","o":89.99,"h":91.09,"l":89.66,"c":90.49,"v":572800},{"d":"2023-08-16","o":90.73,"h":91.58,"l":87.22,"c":87.39,"v":433900},{"d":"2023-08-17","o":86.91,"h":87.91,"l":86.53,"c":87.8,"v":414300},{"d":"2023-08-18","o":87.81,"h":90.24,"l":87.7,"c":89.16,"v":538900},{"d":"2023-08-21","o":89.31,"h":90.21,"l":88.5,"c":89.3,"v":300700},{"d":"2023-08-22","o":89.78,"h":90.95,"l":87.23,"c":87.56,"v":516100},{"d":"2023-08-23","o":87.79,"h":89.01,"l":87.71,"c":88.67,"v":325200},{"d":"2023-08-24","o":88.82,"h":89.03,"l":87.84,"c":88.38,"v":352900},{"d":"2023-08-25","o":89.11,"h":89.68,"l":86.6,"c":87.53,"v":293900},{"d":"2023-08-28","o":87.62,"h":88.42,"l":86.61,"c":87.19,"v":284400},{"d":"2023-08-29","o":87.52,"h":87.81,"l":86.97,"c":87.54,"v":416000},{"d":"2023-08-30","o":87.59,"h":90.17,"l":87.18,"c":89.79,"v":502900},{"d":"2023-08-31","o":89.67,"h":89.67,"l":88,"c":88.38,"v":510800},{"d":"2023-09-01","o":88.65,"h":89.95,"l":87.15,"c":87.61,"v":443900},{"d":"2023-09-05","o":86.38,"h":87.61,"l":84.58,"c":86.96,"v":390400},{"d":"2023-09-06","o":86.97,"h":87.86,"l":85.98,"c":86.59,"v":376300},{"d":"2023-09-07","o":86.2,"h":86.2,"l":85.33,"c":85.76,"v":311300},{"d":"2023-09-08","o":85.85,"h":87.01,"l":85.26,"c":86.66,"v":371200},{"d":"2023-09-11","o":86.78,"h":87.16,"l":85.63,"c":85.7,"v":298000},{"d":"2023-09-12","o":85.26,"h":88.52,"l":84.56,"c":84.98,"v":362300},{"d":"2023-09-13","o":84.82,"h":85.06,"l":83.59,"c":84.07,"v":320500},{"d":"2023-09-14","o":84.7,"h":85.7,"l":83.9,"c":85.43,"v":485300},{"d":"2023-09-15","o":85.63,"h":89,"l":84.85,"c":88.07,"v":1709000},{"d":"2023-09-18","o":88.41,"h":88.68,"l":87.14,"c":87.55,"v":506300},{"d":"2023-09-19","o":88.04,"h":89.21,"l":87.42,"c":87.45,"v":448300},{"d":"2023-09-20","o":87.98,"h":87.98,"l":84.19,"c":84.21,"v":415600},{"d":"2023-09-21","o":83.78,"h":84,"l":81.97,"c":82.06,"v":551300},{"d":"2023-09-22","o":81.88,"h":83.38,"l":81.88,"c":82.47,"v":533500},{"d":"2023-09-25","o":82.38,"h":83.23,"l":81.77,"c":83.14,"v":464500},{"d":"2023-09-26","o":83,"h":83.39,"l":81.72,"c":81.88,"v":335700},{"d":"2023-09-27","o":81.95,"h":83.38,"l":81.7,"c":82.82,"v":317200},{"d":"2023-09-28","o":83.08,"h":86.53,"l":82.97,"c":85.3,"v":537700},{"d":"2023-09-29","o":85.45,"h":85.99,"l":84.34,"c":85.18,"v":459700},{"d":"2023-10-02","o":85.08,"h":85.08,"l":83.68,"c":84.61,"v":363100},{"d":"2023-10-03","o":84.54,"h":84.54,"l":81.24,"c":83.08,"v":403600},{"d":"2023-10-04","o":83.33,"h":87.87,"l":83.33,"c":87.38,"v":982300},{"d":"2023-10-05","o":87.25,"h":87.68,"l":83.06,"c":83.11,"v":742400},{"d":"2023-10-06","o":82.6,"h":83.51,"l":78.04,"c":78.13,"v":909300},{"d":"2023-10-09","o":77.84,"h":79.32,"l":77.51,"c":79.29,"v":543200},{"d":"2023-10-10","o":79.84,"h":80.79,"l":78.13,"c":80.28,"v":624000},{"d":"2023-10-11","o":80.05,"h":80.3,"l":76.14,"c":77.13,"v":647900},{"d":"2023-10-12","o":77.15,"h":77.15,"l":73.18,"c":73.34,"v":686300},{"d":"2023-10-13","o":73.01,"h":74.37,"l":72.1,"c":73.89,"v":661700},{"d":"2023-10-16","o":73.81,"h":74.93,"l":72.73,"c":73.89,"v":433400},{"d":"2023-10-17","o":73.46,"h":74.77,"l":73.46,"c":73.85,"v":345800},{"d":"2023-10-18","o":73.45,"h":74.67,"l":72.69,"c":74.46,"v":364900},{"d":"2023-10-19","o":74.15,"h":74.5,"l":72.94,"c":73.34,"v":322700},{"d":"2023-10-20","o":73.67,"h":74.4,"l":73.21,"c":73.75,"v":475200},{"d":"2023-10-23","o":74.65,"h":74.94,"l":72.58,"c":73.17,"v":482000},{"d":"2023-10-24","o":73.47,"h":74.49,"l":73.02,"c":74.07,"v":435600},{"d":"2023-10-25","o":73.72,"h":74.22,"l":72.87,"c":73.66,"v":377200},{"d":"2023-10-26","o":74.03,"h":76.18,"l":73.62,"c":75.63,"v":452300},{"d":"2023-10-27","o":75.51,"h":75.89,"l":74.82,"c":75.7,"v":395700},{"d":"2023-10-30","o":75.99,"h":76.24,"l":73.75,"c":74.17,"v":828400},{"d":"2023-10-31","o":74.73,"h":75.91,"l":74.48,"c":75.86,"v":502700},{"d":"2023-11-01","o":75,"h":76.46,"l":73.98,"c":76.45,"v":508600},{"d":"2023-11-02","o":72.5,"h":73.88,"l":70.33,"c":72.75,"v":1007500},{"d":"2023-11-03","o":72.54,"h":73.29,"l":66.81,"c":67.15,"v":1246500},{"d":"2023-11-06","o":68.11,"h":69.82,"l":64.76,"c":65.35,"v":1180200},{"d":"2023-11-07","o":65.61,"h":67.44,"l":62.65,"c":62.91,"v":1044200},{"d":"2023-11-08","o":63.11,"h":63.57,"l":60.36,"c":60.48,"v":862600},{"d":"2023-11-09","o":60.99,"h":62.74,"l":60.25,"c":60.57,"v":731700},{"d":"2023-11-10","o":60.67,"h":61.03,"l":59.5,"c":60.44,"v":697000},{"d":"2023-11-13","o":60.06,"h":60.06,"l":57.8,"c":58.17,"v":582700},{"d":"2023-11-14","o":59.22,"h":63.88,"l":58.9,"c":63.28,"v":840500},{"d":"2023-11-15","o":62.89,"h":67.17,"l":62.6,"c":66.07,"v":962000},{"d":"2023-11-16","o":65.39,"h":66.49,"l":64.08,"c":65.87,"v":483700},{"d":"2023-11-17","o":66.53,"h":66.71,"l":64.73,"c":66.64,"v":563300},{"d":"2023-11-20","o":66.5,"h":67.98,"l":66.14,"c":66.99,"v":451700},{"d":"2023-11-21","o":66.76,"h":67.83,"l":65.97,"c":67,"v":443500},{"d":"2023-11-22","o":67.49,"h":68.21,"l":66.87,"c":67.81,"v":324500},{"d":"2023-11-24","o":67.69,"h":67.91,"l":66.99,"c":67.44,"v":150400},{"d":"2023-11-27","o":67.42,"h":68.02,"l":67.09,"c":67.25,"v":360000},{"d":"2023-11-28","o":67.25,"h":68.39,"l":66.85,"c":68.36,"v":298300},{"d":"2023-11-29","o":68.81,"h":69.42,"l":67.97,"c":68.29,"v":507800},{"d":"2023-11-30","o":68.09,"h":68.09,"l":65.68,"c":67.8,"v":680300},{"d":"2023-12-01","o":67.93,"h":69.88,"l":67.67,"c":69.21,"v":631700},{"d":"2023-12-04","o":69.17,"h":72.98,"l":69.13,"c":72.94,"v":494000},{"d":"2023-12-05","o":72.53,"h":72.79,"l":69.33,"c":70.3,"v":798100},{"d":"2023-12-06","o":71.8,"h":72.52,"l":67.88,"c":68.5,"v":779000},{"d":"2023-12-07","o":68.31,"h":69.33,"l":67.98,"c":68.8,"v":397900},{"d":"2023-12-08","o":68.86,"h":69.13,"l":67.74,"c":68.69,"v":445200},{"d":"2023-12-11","o":68.76,"h":69.85,"l":68.04,"c":69.83,"v":578800},{"d":"2023-12-12","o":69.84,"h":69.84,"l":68.15,"c":68.92,"v":567900},{"d":"2023-12-13","o":68.82,"h":69.7,"l":67.28,"c":69.67,"v":1199000},{"d":"2023-12-14","o":70.63,"h":73.22,"l":70.06,"c":71.33,"v":1183300},{"d":"2023-12-15","o":71.91,"h":72.31,"l":68.79,"c":70.11,"v":2220600},{"d":"2023-12-18","o":70.7,"h":70.96,"l":69,"c":69.54,"v":466200},{"d":"2023-12-19","o":69.75,"h":71.72,"l":69.73,"c":71.26,"v":593200},{"d":"2023-12-20","o":71.05,"h":72.32,"l":70.56,"c":70.68,"v":650700},{"d":"2023-12-21","o":71.26,"h":73.39,"l":70.68,"c":73.12,"v":484500},{"d":"2023-12-22","o":73.34,"h":74.91,"l":73.24,"c":74.79,"v":507000},{"d":"2023-12-26","o":74.79,"h":75.93,"l":74.4,"c":75.71,"v":389400},{"d":"2023-12-27","o":75.97,"h":76.64,"l":75.13,"c":75.2,"v":469200},{"d":"2023-12-28","o":75.17,"h":75.66,"l":74.44,"c":75.12,"v":238300},{"d":"2023-12-29","o":74.8,"h":75.56,"l":74.42,"c":74.88,"v":290300},{"d":"2024-01-02","o":74.69,"h":78.05,"l":74.42,"c":77.44,"v":458200},{"d":"2024-01-03","o":77.4,"h":77.4,"l":75.55,"c":75.82,"v":415100},{"d":"2024-01-04","o":75.89,"h":76,"l":74.35,"c":74.45,"v":425900},{"d":"2024-01-05","o":73.83,"h":75.66,"l":72.95,"c":74.14,"v":613800},{"d":"2024-01-08","o":73.95,"h":75.5,"l":73.26,"c":75.17,"v":622900},{"d":"2024-01-09","o":75.4,"h":78.6,"l":74.74,"c":78.5,"v":941300},{"d":"2024-01-10","o":77.83,"h":80.22,"l":77.66,"c":78.41,"v":1092400},{"d":"2024-01-11","o":76.82,"h":77.38,"l":74.72,"c":76.44,"v":523800},{"d":"2024-01-12","o":76.84,"h":77.57,"l":75.75,"c":77.06,"v":501200},{"d":"2024-01-16","o":76.69,"h":76.69,"l":74.74,"c":74.77,"v":401000},{"d":"2024-01-17","o":73.97,"h":74.77,"l":73.24,"c":73.34,"v":425100},{"d":"2024-01-18","o":73.7,"h":74.49,"l":72.9,"c":73.25,"v":560700},{"d":"2024-01-19","o":73.13,"h":74.28,"l":71.32,"c":74.19,"v":527300},{"d":"2024-01-22","o":74.68,"h":75.8,"l":73.77,"c":75.53,"v":468900},{"d":"2024-01-23","o":76.51,"h":76.77,"l":72.78,"c":73.07,"v":395600},{"d":"2024-01-24","o":73.73,"h":75.96,"l":72.9,"c":75.17,"v":606400},{"d":"2024-01-25","o":76.61,"h":76.84,"l":73.59,"c":75.15,"v":372900},{"d":"2024-01-26","o":75.74,"h":76.83,"l":73.56,"c":73.86,"v":352800},{"d":"2024-01-29","o":73.82,"h":76.38,"l":73.12,"c":76.11,"v":462800},{"d":"2024-01-30","o":76.04,"h":76.75,"l":75.02,"c":75.07,"v":333600},{"d":"2024-01-31","o":75.22,"h":76.62,"l":73.91,"c":74.01,"v":372300},{"d":"2024-02-01","o":74.31,"h":76.8,"l":73.43,"c":75.99,"v":470300},{"d":"2024-02-02","o":75.28,"h":77.06,"l":74.12,"c":76.59,"v":429700},{"d":"2024-02-05","o":75.65,"h":75.65,"l":73.25,"c":73.73,"v":282700},{"d":"2024-02-06","o":73.56,"h":76.39,"l":73.56,"c":74.78,"v":407400},{"d":"2024-02-07","o":74.94,"h":74.94,"l":73.13,"c":74.16,"v":377400},{"d":"2024-02-08","o":74,"h":75.72,"l":73.54,"c":74.96,"v":495000},{"d":"2024-02-09","o":74.66,"h":75.8,"l":73.37,"c":75.73,"v":401200},{"d":"2024-02-12","o":75.68,"h":79.74,"l":75.68,"c":79.13,"v":448900},{"d":"2024-02-13","o":77.36,"h":78.48,"l":75.89,"c":76.42,"v":464400},{"d":"2024-02-14","o":77.32,"h":78.09,"l":75.96,"c":77.95,"v":424600},{"d":"2024-02-15","o":77.9,"h":79.49,"l":77.02,"c":77.63,"v":1010600},{"d":"2024-02-16","o":67.05,"h":67.05,"l":61.18,"c":61.69,"v":3297000},{"d":"2024-02-20","o":61.71,"h":61.74,"l":56.87,"c":58.11,"v":2019900},{"d":"2024-02-21","o":58.11,"h":60.99,"l":56.26,"c":59.16,"v":1671300},{"d":"2024-02-22","o":58.06,"h":58.82,"l":55.8,"c":57.16,"v":1321800},{"d":"2024-02-23","o":56.68,"h":56.68,"l":54.69,"c":54.85,"v":976100},{"d":"2024-02-26","o":54.73,"h":58.09,"l":53.77,"c":55.83,"v":1070100},{"d":"2024-02-27","o":55.97,"h":57.59,"l":54.79,"c":54.89,"v":940300},{"d":"2024-02-28","o":58.01,"h":58.2,"l":55.59,"c":55.87,"v":940500},{"d":"2024-02-29","o":57.03,"h":57.14,"l":55.86,"c":56.27,"v":997500},{"d":"2024-03-01","o":56.65,"h":57.17,"l":55.16,"c":56.81,"v":646200},{"d":"2024-03-04","o":57.45,"h":58.47,"l":55.79,"c":57.93,"v":660600},{"d":"2024-03-05","o":57.88,"h":58.97,"l":56.72,"c":56.8,"v":675600},{"d":"2024-03-06","o":56.56,"h":58.31,"l":56.04,"c":58.29,"v":629000},{"d":"2024-03-07","o":58.71,"h":60.58,"l":58.42,"c":60.35,"v":855700},{"d":"2024-03-08","o":60.74,"h":61.64,"l":59.84,"c":60.89,"v":985500},{"d":"2024-03-11","o":60.53,"h":61.49,"l":59.18,"c":59.39,"v":698800},{"d":"2024-03-12","o":59.16,"h":59.34,"l":58.27,"c":59.1,"v":520700},{"d":"2024-03-13","o":59.1,"h":60.03,"l":59.05,"c":59.42,"v":667600},{"d":"2024-03-14","o":59.47,"h":59.59,"l":57.14,"c":57.33,"v":963000},{"d":"2024-03-15","o":57.13,"h":59.02,"l":56.8,"c":58.72,"v":4984200},{"d":"2024-03-18","o":59.61,"h":63.05,"l":59.41,"c":62.87,"v":950700},{"d":"2024-03-19","o":62.28,"h":66.06,"l":62.28,"c":65.39,"v":1342800},{"d":"2024-03-20","o":64.69,"h":66.37,"l":64.02,"c":66.09,"v":772000},{"d":"2024-03-21","o":66,"h":67.35,"l":65.65,"c":66.65,"v":769700},{"d":"2024-03-22","o":66.71,"h":67.49,"l":63.71,"c":63.93,"v":844400},{"d":"2024-03-25","o":63.87,"h":64.11,"l":61.67,"c":62.31,"v":886800},{"d":"2024-03-26","o":62.5,"h":62.75,"l":60.89,"c":61.78,"v":581400},{"d":"2024-03-27","o":62.03,"h":62.14,"l":60.51,"c":61.48,"v":774200},{"d":"2024-03-28","o":61.45,"h":62.61,"l":60.63,"c":62.51,"v":917700},{"d":"2024-04-01","o":62.5,"h":62.84,"l":61.03,"c":62.11,"v":444500},{"d":"2024-04-02","o":61.01,"h":61.13,"l":56.09,"c":58.2,"v":1179700},{"d":"2024-04-03","o":58.41,"h":58.59,"l":56.81,"c":58.31,"v":869100},{"d":"2024-04-04","o":58.9,"h":58.98,"l":57.43,"c":58.3,"v":665200},{"d":"2024-04-05","o":58.08,"h":58.46,"l":57.28,"c":57.98,"v":559500},{"d":"2024-04-08","o":58.45,"h":59.96,"l":57.79,"c":58.71,"v":460500},{"d":"2024-04-09","o":58.68,"h":61.09,"l":58.35,"c":60.44,"v":506700},{"d":"2024-04-10","o":59.1,"h":59.21,"l":57.56,"c":58.95,"v":647000},{"d":"2024-04-11","o":58.92,"h":59.1,"l":56.42,"c":57.16,"v":890000},{"d":"2024-04-12","o":56.5,"h":57.1,"l":55.71,"c":56.63,"v":768300},{"d":"2024-04-15","o":56.68,"h":57.12,"l":55.09,"c":57.09,"v":680600},{"d":"2024-04-16","o":57.09,"h":57.09,"l":55.65,"c":56.83,"v":618700},{"d":"2024-04-17","o":57.16,"h":58.81,"l":56.04,"c":56.39,"v":664600},{"d":"2024-04-18","o":56.31,"h":56.5,"l":55.09,"c":56.3,"v":526000},{"d":"2024-04-19","o":56.36,"h":57.32,"l":56.24,"c":56.95,"v":430800},{"d":"2024-04-22","o":57.07,"h":57.46,"l":55.64,"c":56.51,"v":451700},{"d":"2024-04-23","o":56.51,"h":58.07,"l":56.51,"c":57.17,"v":502300},{"d":"2024-04-24","o":57.01,"h":57.3,"l":56.12,"c":57.19,"v":359100},{"d":"2024-04-25","o":57.03,"h":57.12,"l":55.24,"c":56.25,"v":603000},{"d":"2024-04-26","o":55.92,"h":57.16,"l":55.67,"c":57.12,"v":339200},{"d":"2024-04-29","o":56.94,"h":59.57,"l":56.82,"c":59.48,"v":596300},{"d":"2024-04-30","o":59.22,"h":60.33,"l":58.9,"c":59.98,"v":1092000},{"d":"2024-05-01","o":59.9,"h":61.58,"l":59.63,"c":59.9,"v":984300},{"d":"2024-05-02","o":60,"h":60.4,"l":57.8,"c":60.21,"v":821000},{"d":"2024-05-03","o":61.82,"h":61.82,"l":59.27,"c":59.53,"v":433800},{"d":"2024-05-06","o":60.11,"h":60.5,"l":59.24,"c":59.92,"v":538200},{"d":"2024-05-07","o":60.1,"h":62.41,"l":60.07,"c":60.21,"v":925000},{"d":"2024-05-08","o":60.41,"h":61.49,"l":59.67,"c":60.29,"v":823800},{"d":"2024-05-09","o":60.47,"h":61.74,"l":59.31,"c":60.85,"v":893500},{"d":"2024-05-10","o":56.43,"h":57.28,"l":53,"c":54.71,"v":2284400},{"d":"2024-05-13","o":55.48,"h":59.74,"l":55.35,"c":59.01,"v":1609700},{"d":"2024-05-14","o":59.82,"h":62.57,"l":59.82,"c":62.36,"v":1169000},{"d":"2024-05-15","o":63.4,"h":63.43,"l":59.11,"c":60.18,"v":871100},{"d":"2024-05-16","o":60.18,"h":60.46,"l":58.36,"c":59.06,"v":647300},{"d":"2024-05-17","o":58.96,"h":59,"l":57.66,"c":58.68,"v":613800},{"d":"2024-05-20","o":58.68,"h":59.96,"l":58.28,"c":59.61,"v":672900},{"d":"2024-05-21","o":59.38,"h":59.62,"l":55.63,"c":55.85,"v":847900},{"d":"2024-05-22","o":55.49,"h":58.04,"l":55.49,"c":57.04,"v":1004900},{"d":"2024-05-23","o":57.33,"h":57.76,"l":56.24,"c":56.68,"v":493000},{"d":"2024-05-24","o":57,"h":57.16,"l":55.84,"c":56.24,"v":387000},{"d":"2024-05-28","o":55.81,"h":56.69,"l":55.01,"c":55.27,"v":500400},{"d":"2024-05-29","o":54.47,"h":54.75,"l":53.11,"c":54.02,"v":751700},{"d":"2024-05-30","o":54.3,"h":55.63,"l":54.03,"c":54.31,"v":527300},{"d":"2024-05-31","o":54.33,"h":56,"l":53.85,"c":55.94,"v":722900},{"d":"2024-06-03","o":55.31,"h":56.86,"l":55.09,"c":55.46,"v":763100},{"d":"2024-06-04","o":55.12,"h":55.38,"l":54.24,"c":54.39,"v":411600},{"d":"2024-06-05","o":54.35,"h":54.47,"l":52.83,"c":53.5,"v":504600},{"d":"2024-06-06","o":53.07,"h":54.05,"l":52.07,"c":53.96,"v":632500},{"d":"2024-06-07","o":53.31,"h":54.57,"l":52.92,"c":54.21,"v":429000},{"d":"2024-06-10","o":53.86,"h":54.66,"l":52.07,"c":52.59,"v":573500},{"d":"2024-06-11","o":52.54,"h":53.76,"l":52.04,"c":53.72,"v":442000},{"d":"2024-06-12","o":54.77,"h":56.48,"l":53.28,"c":53.55,"v":760500},{"d":"2024-06-13","o":53.4,"h":54.7,"l":53.04,"c":53.83,"v":622600},{"d":"2024-06-14","o":53.34,"h":55.63,"l":53.08,"c":55.31,"v":775800},{"d":"2024-06-17","o":54.74,"h":55.44,"l":53.81,"c":53.89,"v":676900},{"d":"2024-06-18","o":53.45,"h":54.1,"l":51.56,"c":52.53,"v":861300},{"d":"2024-06-20","o":52.28,"h":54.36,"l":52.13,"c":53.13,"v":791200},{"d":"2024-06-21","o":53.14,"h":54.32,"l":52.44,"c":52.99,"v":3238700},{"d":"2024-06-24","o":53,"h":54.1,"l":52.43,"c":53.41,"v":756300},{"d":"2024-06-25","o":53.51,"h":53.57,"l":52.81,"c":53.24,"v":680000},{"d":"2024-06-26","o":53.1,"h":54.3,"l":52.95,"c":53.54,"v":1132500},{"d":"2024-06-27","o":53.47,"h":53.93,"l":51.73,"c":51.79,"v":667700},{"d":"2024-06-28","o":51.97,"h":52.12,"l":49.8,"c":51.23,"v":1061400},{"d":"2024-07-01","o":51.12,"h":51.35,"l":49.31,"c":49.32,"v":754500},{"d":"2024-07-02","o":49.68,"h":49.82,"l":48.76,"c":49.77,"v":599200},{"d":"2024-07-03","o":50,"h":50.1,"l":49.08,"c":49.34,"v":275100},{"d":"2024-07-05","o":49.28,"h":49.68,"l":48.14,"c":48.46,"v":457300},{"d":"2024-07-08","o":48.8,"h":49.93,"l":48.62,"c":49.1,"v":615200},{"d":"2024-07-09","o":48.81,"h":49.16,"l":47.18,"c":47.86,"v":456700},{"d":"2024-07-10","o":47.88,"h":48.27,"l":46.74,"c":47.02,"v":504200},{"d":"2024-07-11","o":47.99,"h":50.2,"l":47.88,"c":49.32,"v":777800},{"d":"2024-07-12","o":50.08,"h":51.17,"l":49.78,"c":49.82,"v":570000},{"d":"2024-07-15","o":49.93,"h":52.12,"l":49.93,"c":51.77,"v":694300},{"d":"2024-07-16","o":52.14,"h":56.53,"l":52.04,"c":56.29,"v":987300},{"d":"2024-07-17","o":55.89,"h":58.04,"l":55.89,"c":57.02,"v":591900},{"d":"2024-07-18","o":56.59,"h":58.13,"l":55.4,"c":55.78,"v":531300},{"d":"2024-07-19","o":55.81,"h":57.2,"l":55.05,"c":57.03,"v":466000},{"d":"2024-07-22","o":57.15,"h":57.71,"l":55.7,"c":57.21,"v":395900},{"d":"2024-07-23","o":57.12,"h":59.83,"l":56.82,"c":59.79,"v":667000},{"d":"2024-07-24","o":59.85,"h":64.95,"l":58.94,"c":61.7,"v":1233700},{"d":"2024-07-25","o":61.45,"h":63.82,"l":60.46,"c":63.31,"v":930300},{"d":"2024-07-26","o":64.66,"h":65.6,"l":63.08,"c":63.26,"v":732900},{"d":"2024-07-29","o":63.45,"h":64.79,"l":63.15,"c":64.37,"v":650800},{"d":"2024-07-30","o":64.31,"h":68.89,"l":64.23,"c":68.05,"v":1224500},{"d":"2024-07-31","o":67.75,"h":70.07,"l":65.64,"c":67.62,"v":1329400},{"d":"2024-08-01","o":64.02,"h":67.24,"l":64,"c":66.88,"v":741300},{"d":"2024-08-02","o":65.41,"h":65.44,"l":63.13,"c":63.81,"v":864200},{"d":"2024-08-05","o":61.24,"h":61.6,"l":59.82,"c":61.23,"v":812100},{"d":"2024-08-06","o":61.64,"h":63.31,"l":60.09,"c":61.64,"v":594100},{"d":"2024-08-07","o":61.94,"h":62.93,"l":59.46,"c":60.03,"v":626200},{"d":"2024-08-08","o":60.52,"h":62.43,"l":59.95,"c":62.21,"v":779500},{"d":"2024-08-09","o":61.03,"h":62.21,"l":54.06,"c":58.14,"v":2388900},{"d":"2024-08-12","o":59.19,"h":59.19,"l":53.31,"c":54.15,"v":1105600},{"d":"2024-08-13","o":54.25,"h":55.2,"l":52.88,"c":52.91,"v":834100},{"d":"2024-08-14","o":53.27,"h":53.62,"l":52.29,"c":52.44,"v":727800},{"d":"2024-08-15","o":53.52,"h":54,"l":51.77,"c":51.86,"v":547700},{"d":"2024-08-16","o":51.67,"h":53.14,"l":51.23,"c":52.03,"v":732300},{"d":"2024-08-19","o":51.94,"h":52.35,"l":50.9,"c":51.08,"v":605600},{"d":"2024-08-20","o":50.87,"h":51.4,"l":50.19,"c":50.7,"v":578300},{"d":"2024-08-21","o":50.96,"h":51.49,"l":50.29,"c":51.06,"v":657600},{"d":"2024-08-22","o":51.3,"h":51.76,"l":50.31,"c":50.64,"v":438200},{"d":"2024-08-23","o":51.08,"h":53.67,"l":50.94,"c":53.37,"v":615300},{"d":"2024-08-26","o":53.53,"h":54.01,"l":52.87,"c":52.93,"v":418700},{"d":"2024-08-27","o":52.81,"h":53.18,"l":51.72,"c":52.43,"v":366900},{"d":"2024-08-28","o":52.57,"h":53.26,"l":52.05,"c":53.04,"v":327900},{"d":"2024-08-29","o":53.4,"h":54,"l":52.52,"c":52.96,"v":369700},{"d":"2024-08-30","o":53.01,"h":53.15,"l":52.29,"c":53.03,"v":579800},{"d":"2024-09-03","o":52.63,"h":52.97,"l":52.12,"c":52.75,"v":576300},{"d":"2024-09-04","o":52.81,"h":53.72,"l":52.41,"c":53.23,"v":501700},{"d":"2024-09-05","o":53.38,"h":53.78,"l":52.12,"c":52.21,"v":369900},{"d":"2024-09-06","o":52.3,"h":52.51,"l":45.59,"c":45.65,"v":1042700},{"d":"2024-09-09","o":45.35,"h":46.35,"l":43,"c":45.7,"v":908000},{"d":"2024-09-10","o":45.71,"h":46.08,"l":43.9,"c":45.17,"v":724400},{"d":"2024-09-11","o":44.83,"h":44.89,"l":42.23,"c":43.01,"v":745400},{"d":"2024-09-12","o":43.18,"h":44.94,"l":42.33,"c":43.68,"v":631800},{"d":"2024-09-13","o":44,"h":47.44,"l":43.71,"c":47.14,"v":1225100},{"d":"2024-09-16","o":47.34,"h":48.19,"l":44.44,"c":46.07,"v":707900},{"d":"2024-09-17","o":46.58,"h":47.04,"l":45.49,"c":46.08,"v":563500},{"d":"2024-09-18","o":46.22,"h":48.49,"l":46.03,"c":46.79,"v":961000},{"d":"2024-09-19","o":47.6,"h":47.6,"l":45.31,"c":45.93,"v":613500},{"d":"2024-09-20","o":45.87,"h":45.87,"l":44.78,"c":45.66,"v":3435400},{"d":"2024-09-23","o":46.5,"h":46.87,"l":44.21,"c":44.38,"v":819400},{"d":"2024-09-24","o":44.47,"h":44.78,"l":42.01,"c":42.04,"v":865700},{"d":"2024-09-25","o":42.25,"h":42.26,"l":40.73,"c":41.07,"v":1043800},{"d":"2024-09-26","o":41.64,"h":43.3,"l":41.33,"c":42.63,"v":527700},{"d":"2024-09-27","o":43.02,"h":43.33,"l":42,"c":42.57,"v":740500},{"d":"2024-09-30","o":42.48,"h":42.85,"l":41.4,"c":42.39,"v":745000},{"d":"2024-10-01","o":40.16,"h":41.75,"l":39.26,"c":41.26,"v":1712800},{"d":"2024-10-02","o":41.5,"h":41.5,"l":39.64,"c":39.76,"v":945100},{"d":"2024-10-03","o":39.68,"h":39.75,"l":38.23,"c":38.4,"v":909800},{"d":"2024-10-04","o":38.89,"h":39.66,"l":38.08,"c":38.32,"v":1113500},{"d":"2024-10-07","o":37,"h":38.77,"l":36.5,"c":38.64,"v":940200},{"d":"2024-10-08","o":38.59,"h":39.76,"l":38.24,"c":38.86,"v":665700},{"d":"2024-10-09","o":38.63,"h":39.48,"l":38.16,"c":39.18,"v":779300},{"d":"2024-10-10","o":39.35,"h":39.5,"l":38.52,"c":38.56,"v":810700},{"d":"2024-10-11","o":38.5,"h":39.76,"l":38.45,"c":39.62,"v":564000},{"d":"2024-10-14","o":39.6,"h":41.08,"l":39.01,"c":40.19,"v":639700},{"d":"2024-10-15","o":40.14,"h":41.13,"l":40.09,"c":40.49,"v":809500},{"d":"2024-10-16","o":40.2,"h":40.9,"l":39.96,"c":40.62,"v":1936500},{"d":"2024-10-17","o":40.69,"h":43.08,"l":40.34,"c":42.42,"v":1238300},{"d":"2024-10-18","o":42.38,"h":42.43,"l":40.69,"c":41.01,"v":1000300},{"d":"2024-10-21","o":40.73,"h":40.85,"l":39.58,"c":39.59,"v":765900},{"d":"2024-10-22","o":39.44,"h":40,"l":39.27,"c":39.65,"v":670900},{"d":"2024-10-23","o":39.45,"h":39.93,"l":39.02,"c":39.65,"v":589500},{"d":"2024-10-24","o":39.6,"h":40.5,"l":39.24,"c":39.41,"v":663900},{"d":"2024-10-25","o":39.29,"h":39.89,"l":39.07,"c":39.67,"v":579500},{"d":"2024-10-28","o":39.84,"h":41.31,"l":39.84,"c":40,"v":438000},{"d":"2024-10-29","o":39.77,"h":40.55,"l":39.76,"c":40.52,"v":427800},{"d":"2024-10-30","o":40.4,"h":40.68,"l":39.28,"c":39.42,"v":532200},{"d":"2024-10-31","o":39.47,"h":39.74,"l":37.94,"c":37.94,"v":696200},{"d":"2024-11-01","o":38.24,"h":38.48,"l":36.88,"c":36.9,"v":735500},{"d":"2024-11-04","o":36.75,"h":39.83,"l":36.75,"c":38.4,"v":791900},{"d":"2024-11-05","o":38.17,"h":40,"l":37.79,"c":39.65,"v":601200},{"d":"2024-11-06","o":41,"h":42.41,"l":40.01,"c":41.2,"v":715900},{"d":"2024-11-07","o":41.12,"h":42.21,"l":40.3,"c":40.92,"v":722400},{"d":"2024-11-08","o":36.25,"h":36.52,"l":28.16,"c":29.05,"v":5472800},{"d":"2024-11-11","o":29.91,"h":30,"l":26.77,"c":27.8,"v":3119800},{"d":"2024-11-12","o":27.31,"h":27.74,"l":25.66,"c":26.09,"v":2339000},{"d":"2024-11-13","o":25.68,"h":26.07,"l":24.35,"c":24.6,"v":2078700},{"d":"2024-11-14","o":24.37,"h":24.7,"l":23.51,"c":23.87,"v":1841300},{"d":"2024-11-15","o":23.86,"h":24.38,"l":23.37,"c":23.7,"v":1390500},{"d":"2024-11-18","o":23.91,"h":26.68,"l":23.75,"c":26.5,"v":2246300},{"d":"2024-11-19","o":25.98,"h":26.08,"l":24.64,"c":25.05,"v":1242400},{"d":"2024-11-20","o":24.89,"h":25.93,"l":24.45,"c":24.8,"v":787800},{"d":"2024-11-21","o":24.74,"h":25.72,"l":24.39,"c":25.7,"v":716100},{"d":"2024-11-22","o":25.88,"h":26.38,"l":25.63,"c":25.84,"v":603100},{"d":"2024-11-25","o":26.2,"h":27.38,"l":25.76,"c":27.16,"v":1251700},{"d":"2024-11-26","o":26.87,"h":26.9,"l":25.75,"c":26.27,"v":988400},{"d":"2024-11-27","o":26.49,"h":27.13,"l":26.01,"c":26.29,"v":868800},{"d":"2024-11-29","o":26.22,"h":26.43,"l":25.83,"c":26.03,"v":491900},{"d":"2024-12-02","o":26,"h":27.67,"l":25.81,"c":27.6,"v":904900},{"d":"2024-12-03","o":27.43,"h":27.73,"l":26.47,"c":27.15,"v":623600},{"d":"2024-12-04","o":28.6,"h":30.15,"l":27.85,"c":28.02,"v":1184200},{"d":"2024-12-05","o":27.9,"h":28.12,"l":26.58,"c":26.73,"v":1062900},{"d":"2024-12-06","o":27.33,"h":27.33,"l":26.02,"c":26.28,"v":1009200},{"d":"2024-12-09","o":26.63,"h":28.76,"l":26.49,"c":28.06,"v":1050000},{"d":"2024-12-10","o":28.09,"h":28.09,"l":26.98,"c":27.03,"v":540700},{"d":"2024-12-11","o":26.98,"h":27.29,"l":26.64,"c":26.94,"v":598600},{"d":"2024-12-12","o":26.82,"h":27.23,"l":26.39,"c":27.18,"v":662000},{"d":"2024-12-13","o":27,"h":27.34,"l":26.72,"c":27.02,"v":755300},{"d":"2024-12-16","o":26.5,"h":26.54,"l":25.28,"c":25.48,"v":908600},{"d":"2024-12-17","o":25.39,"h":25.92,"l":24.47,"c":24.47,"v":773700},{"d":"2024-12-18","o":24.69,"h":24.96,"l":23.13,"c":23.52,"v":1098400},{"d":"2024-12-19","o":23.44,"h":23.78,"l":22.58,"c":22.95,"v":993700},{"d":"2024-12-20","o":22.89,"h":23.38,"l":22.72,"c":22.94,"v":2341300},{"d":"2024-12-23","o":22.83,"h":23.56,"l":22.47,"c":23.21,"v":838700},{"d":"2024-12-24","o":23.1,"h":23.5,"l":22.86,"c":23.39,"v":312100},{"d":"2024-12-26","o":23.24,"h":24.33,"l":23.11,"c":24.1,"v":639900},{"d":"2024-12-27","o":24.08,"h":24.28,"l":23.77,"c":24.24,"v":452300},{"d":"2024-12-30","o":24.23,"h":24.38,"l":23.46,"c":23.81,"v":745300},{"d":"2024-12-31","o":24.11,"h":24.5,"l":23.75,"c":23.92,"v":713200},{"d":"2025-01-02","o":24.3,"h":25.37,"l":24.17,"c":24.55,"v":809000},{"d":"2025-01-03","o":24.57,"h":25.76,"l":24.29,"c":25.46,"v":788300},{"d":"2025-01-06","o":25.8,"h":26.61,"l":25.37,"c":25.54,"v":520700},{"d":"2025-01-07","o":25.74,"h":26.46,"l":25.51,"c":26.25,"v":772200},{"d":"2025-01-08","o":26.03,"h":27.08,"l":25.64,"c":26.51,"v":717700},{"d":"2025-01-10","o":26.16,"h":27.41,"l":25.98,"c":26.87,"v":629100},{"d":"2025-01-13","o":26.96,"h":27.77,"l":26.47,"c":27.61,"v":651700},{"d":"2025-01-14","o":27.66,"h":27.98,"l":24.63,"c":26.12,"v":761000},{"d":"2025-01-15","o":26.61,"h":26.81,"l":25.4,"c":25.51,"v":743600},{"d":"2025-01-16","o":25.33,"h":26.54,"l":24.85,"c":26.2,"v":451300},{"d":"2025-01-17","o":26.35,"h":26.36,"l":24.81,"c":25.89,"v":581300},{"d":"2025-01-21","o":26.14,"h":27.37,"l":25.83,"c":27.1,"v":773100},{"d":"2025-01-22","o":26.81,"h":27.06,"l":26.44,"c":26.83,"v":496300},{"d":"2025-01-23","o":26.8,"h":27.93,"l":26.51,"c":27.79,"v":632200},{"d":"2025-01-24","o":27.44,"h":27.82,"l":27.15,"c":27.68,"v":762600},{"d":"2025-01-27","o":28.03,"h":28.35,"l":27.38,"c":27.43,"v":514600},{"d":"2025-01-28","o":27.46,"h":28.08,"l":27.35,"c":27.54,"v":406400},{"d":"2025-01-29","o":27.47,"h":27.76,"l":26.71,"c":27.22,"v":504900},{"d":"2025-01-30","o":27.46,"h":28.26,"l":27.1,"c":28.1,"v":449100},{"d":"2025-01-31","o":27.99,"h":28.18,"l":27,"c":27.52,"v":733400},{"d":"2025-02-03","o":26.93,"h":27.62,"l":26.4,"c":26.79,"v":510100},{"d":"2025-02-04","o":26.51,"h":26.97,"l":26.37,"c":26.7,"v":741000},{"d":"2025-02-05","o":26.83,"h":26.99,"l":25.71,"c":26.61,"v":740100},{"d":"2025-02-06","o":26.62,"h":27.37,"l":25.87,"c":26.08,"v":584400},{"d":"2025-02-07","o":26.28,"h":26.33,"l":24.94,"c":25.21,"v":662800},{"d":"2025-02-10","o":25.4,"h":25.62,"l":24.55,"c":24.91,"v":736000},{"d":"2025-02-11","o":24.75,"h":25.02,"l":24.05,"c":24.49,"v":1091500},{"d":"2025-02-12","o":24.31,"h":24.7,"l":23.86,"c":23.95,"v":1032100},{"d":"2025-02-13","o":24.19,"h":24.23,"l":23.32,"c":23.37,"v":1607400},{"d":"2025-02-14","o":23.79,"h":24.5,"l":23.22,"c":23.42,"v":1285900},{"d":"2025-02-18","o":23.5,"h":23.61,"l":22.72,"c":23.07,"v":1717900},{"d":"2025-02-19","o":22.9,"h":24.13,"l":22.86,"c":23.84,"v":2300800},{"d":"2025-02-20","o":23.96,"h":26.41,"l":23.96,"c":25.84,"v":2050200},{"d":"2025-02-21","o":28.63,"h":30.49,"l":26.25,"c":27.58,"v":2988800},{"d":"2025-02-24","o":27.37,"h":27.5,"l":25.01,"c":26.87,"v":1616900},{"d":"2025-02-25","o":26.9,"h":27.09,"l":24.97,"c":26.18,"v":1567000},{"d":"2025-02-26","o":25.82,"h":26.48,"l":25.56,"c":25.96,"v":992900},{"d":"2025-02-27","o":25.97,"h":26.75,"l":25.74,"c":26.57,"v":846900},{"d":"2025-02-28","o":26.37,"h":26.85,"l":24.36,"c":25.32,"v":1067000},{"d":"2025-03-03","o":25.09,"h":25.2,"l":24.32,"c":24.57,"v":999600},{"d":"2025-03-04","o":24.36,"h":25.86,"l":24.27,"c":25.19,"v":1135800},{"d":"2025-03-05","o":25.16,"h":26.5,"l":24.81,"c":26.16,"v":972000},{"d":"2025-03-06","o":25.98,"h":26.46,"l":25.42,"c":25.9,"v":572900},{"d":"2025-03-07","o":25.81,"h":27.1,"l":25.72,"c":26.45,"v":701600},{"d":"2025-03-10","o":26.26,"h":27.07,"l":26.15,"c":26.34,"v":1612900},{"d":"2025-03-11","o":26.44,"h":26.69,"l":25.75,"c":26.07,"v":1974700},{"d":"2025-03-12","o":26.14,"h":26.93,"l":24.93,"c":25.14,"v":1459600},{"d":"2025-03-13","o":25.11,"h":26.01,"l":24.93,"c":25.56,"v":763900},{"d":"2025-03-14","o":25.57,"h":27.17,"l":25.31,"c":26.74,"v":841300},{"d":"2025-03-17","o":26.68,"h":26.77,"l":24.55,"c":24.59,"v":747300},{"d":"2025-03-18","o":24.48,"h":25.12,"l":24.06,"c":24.97,"v":1335400},{"d":"2025-03-19","o":25.01,"h":25.43,"l":24.27,"c":24.58,"v":631500},{"d":"2025-03-20","o":24.11,"h":24.6,"l":23.96,"c":24.24,"v":489100},{"d":"2025-03-21","o":23.86,"h":24.52,"l":23.81,"c":24.08,"v":1564300},{"d":"2025-03-24","o":24.23,"h":24.89,"l":24.06,"c":24.49,"v":649200},{"d":"2025-03-25","o":24.74,"h":24.74,"l":23.89,"c":23.96,"v":814300},{"d":"2025-03-26","o":23.94,"h":24.21,"l":23.04,"c":23.5,"v":807100},{"d":"2025-03-27","o":23.78,"h":24.08,"l":23.36,"c":23.93,"v":835200},{"d":"2025-03-28","o":23.9,"h":24.07,"l":23,"c":23.57,"v":645000},{"d":"2025-03-31","o":23.23,"h":24.65,"l":23.23,"c":24.46,"v":737700},{"d":"2025-04-01","o":24.72,"h":24.72,"l":23.64,"c":23.8,"v":565400},{"d":"2025-04-02","o":23.35,"h":23.63,"l":23.14,"c":23.35,"v":556900},{"d":"2025-04-03","o":22.89,"h":23.29,"l":21.3,"c":21.78,"v":1150700},{"d":"2025-04-04","o":21.2,"h":21.42,"l":20.15,"c":20.38,"v":1110000},{"d":"2025-04-07","o":19.8,"h":20.16,"l":18.63,"c":19.74,"v":1388200},{"d":"2025-04-08","o":20.36,"h":20.4,"l":19.12,"c":19.47,"v":887200},{"d":"2025-04-09","o":19.12,"h":21.19,"l":19.04,"c":20.71,"v":1005600},{"d":"2025-04-10","o":20.37,"h":20.58,"l":18.85,"c":19.24,"v":716300},{"d":"2025-04-11","o":19.17,"h":19.27,"l":18.15,"c":19.11,"v":775100},{"d":"2025-04-14","o":19.48,"h":19.97,"l":19.1,"c":19.74,"v":800800},{"d":"2025-04-15","o":19.65,"h":19.75,"l":18.82,"c":18.96,"v":936900},{"d":"2025-04-16","o":18.75,"h":19.11,"l":18.1,"c":18.22,"v":753300},{"d":"2025-04-17","o":18.06,"h":18.66,"l":17.88,"c":18.49,"v":731500},{"d":"2025-04-21","o":18.3,"h":18.51,"l":17.45,"c":17.79,"v":807100},{"d":"2025-04-22","o":17.99,"h":18.4,"l":17.53,"c":18.04,"v":2000300},{"d":"2025-04-23","o":18.53,"h":19.58,"l":18.11,"c":18.17,"v":1288600},{"d":"2025-04-24","o":18.03,"h":18.8,"l":17.81,"c":18.59,"v":847400},{"d":"2025-04-25","o":18.53,"h":19.19,"l":18.14,"c":19.19,"v":853100},{"d":"2025-04-28","o":19.19,"h":19.55,"l":18.82,"c":19.35,"v":788000},{"d":"2025-04-29","o":19.46,"h":20.53,"l":19.21,"c":20.17,"v":1178300},{"d":"2025-04-30","o":20.04,"h":20.63,"l":19.33,"c":20.43,"v":815300},{"d":"2025-05-01","o":20.68,"h":21.1,"l":19.9,"c":20.42,"v":1046200},{"d":"2025-05-02","o":20.74,"h":21.28,"l":20.5,"c":21.24,"v":810900},{"d":"2025-05-05","o":20.93,"h":21.01,"l":19.83,"c":19.88,"v":1590600},{"d":"2025-05-06","o":19.75,"h":20,"l":19.47,"c":19.58,"v":803600},{"d":"2025-05-07","o":19.75,"h":20.16,"l":19.39,"c":19.61,"v":667600},{"d":"2025-05-08","o":19.61,"h":20.69,"l":19.57,"c":20.33,"v":1741100},{"d":"2025-05-09","o":22.45,"h":23.74,"l":20.61,"c":22,"v":2017100},{"d":"2025-05-12","o":23.02,"h":23.71,"l":22.49,"c":22.63,"v":1160200},{"d":"2025-05-13","o":22.57,"h":22.9,"l":21.65,"c":21.67,"v":757500},{"d":"2025-05-14","o":21.68,"h":21.93,"l":21.37,"c":21.77,"v":636500},{"d":"2025-05-15","o":21.54,"h":22.43,"l":21.31,"c":22.38,"v":703100},{"d":"2025-05-16","o":22.3,"h":22.74,"l":22.03,"c":22.69,"v":507500},{"d":"2025-05-19","o":22.28,"h":22.56,"l":22.05,"c":22.42,"v":626300},{"d":"2025-05-20","o":22.54,"h":23.28,"l":22.34,"c":22.94,"v":688200},{"d":"2025-05-21","o":22.53,"h":22.73,"l":22.02,"c":22.11,"v":466500},{"d":"2025-05-22","o":21.76,"h":22.11,"l":21.52,"c":21.67,"v":416700},{"d":"2025-05-23","o":21.22,"h":21.47,"l":20.55,"c":20.77,"v":592300},{"d":"2025-05-27","o":21.2,"h":21.58,"l":20.76,"c":21.48,"v":556600},{"d":"2025-05-28","o":21.41,"h":21.62,"l":21,"c":21.15,"v":453900},{"d":"2025-05-29","o":21.33,"h":21.39,"l":20.89,"c":21.09,"v":301100},{"d":"2025-05-30","o":20.92,"h":21.38,"l":20.61,"c":21.11,"v":869000},{"d":"2025-06-02","o":21.04,"h":21.09,"l":20.19,"c":20.3,"v":751700},{"d":"2025-06-03","o":20.37,"h":20.6,"l":19.97,"c":20.44,"v":984800},{"d":"2025-06-04","o":20.45,"h":20.74,"l":20.02,"c":20.05,"v":594500},{"d":"2025-06-05","o":20.06,"h":20.49,"l":19.95,"c":20.08,"v":646400},{"d":"2025-06-06","o":20.34,"h":21.36,"l":20.34,"c":21.1,"v":633400},{"d":"2025-06-09","o":21.45,"h":21.65,"l":20.8,"c":21.37,"v":759000},{"d":"2025-06-10","o":21.62,"h":22.38,"l":21.29,"c":22.02,"v":764600},{"d":"2025-06-11","o":22.05,"h":22.38,"l":21.74,"c":22.05,"v":561900},{"d":"2025-06-12","o":21.85,"h":21.92,"l":21.51,"c":21.62,"v":355600},{"d":"2025-06-13","o":21.22,"h":21.68,"l":21.06,"c":21.58,"v":413800},{"d":"2025-06-16","o":21.74,"h":21.94,"l":21.22,"c":21.91,"v":473100},{"d":"2025-06-17","o":21.7,"h":22.42,"l":21.7,"c":21.99,"v":456100},{"d":"2025-06-18","o":21.95,"h":22.48,"l":21.88,"c":22.35,"v":612500},{"d":"2025-06-20","o":22.44,"h":22.55,"l":21.57,"c":21.91,"v":944000},{"d":"2025-06-23","o":21.94,"h":22.08,"l":20.61,"c":21.18,"v":472600},{"d":"2025-06-24","o":21.27,"h":21.97,"l":21.17,"c":21.7,"v":439700},{"d":"2025-06-25","o":21.61,"h":21.73,"l":20.71,"c":21.05,"v":643000},{"d":"2025-06-26","o":21.27,"h":21.76,"l":20.92,"c":21.04,"v":512800},{"d":"2025-06-27","o":21.14,"h":21.35,"l":20.65,"c":20.88,"v":1603100},{"d":"2025-06-30","o":20.9,"h":21.36,"l":20.67,"c":20.67,"v":745200},{"d":"2025-07-01","o":20.55,"h":22.42,"l":20.53,"c":21.99,"v":833600},{"d":"2025-07-02","o":22.16,"h":22.16,"l":21.39,"c":22.01,"v":650300},{"d":"2025-07-03","o":21.94,"h":22.17,"l":21.56,"c":21.92,"v":367600},{"d":"2025-07-07","o":21.45,"h":21.87,"l":20.96,"c":21.23,"v":737900},{"d":"2025-07-08","o":21.38,"h":22.76,"l":21.32,"c":22.09,"v":600200},{"d":"2025-07-09","o":22.03,"h":22.28,"l":21.28,"c":21.77,"v":424900},{"d":"2025-07-10","o":21.78,"h":22.45,"l":21.52,"c":22.1,"v":656100},{"d":"2025-07-11","o":21.87,"h":21.92,"l":21.12,"c":21.16,"v":455500},{"d":"2025-07-14","o":21.14,"h":21.33,"l":20.65,"c":20.67,"v":596200},{"d":"2025-07-15","o":20.73,"h":20.95,"l":19.87,"c":19.88,"v":732000},{"d":"2025-07-16","o":20.34,"h":20.63,"l":19.51,"c":19.69,"v":612500},{"d":"2025-07-17","o":19.64,"h":20.42,"l":19.64,"c":20.34,"v":928400},{"d":"2025-07-18","o":20.49,"h":20.62,"l":19.54,"c":19.82,"v":1263200},{"d":"2025-07-21","o":19.89,"h":19.95,"l":18.43,"c":18.57,"v":901400},{"d":"2025-07-22","o":18.74,"h":20.15,"l":18.66,"c":19.92,"v":950400},{"d":"2025-07-23","o":20.14,"h":20.52,"l":19.88,"c":20.52,"v":726500},{"d":"2025-07-24","o":20.41,"h":20.55,"l":19.6,"c":19.6,"v":669100},{"d":"2025-07-25","o":19.73,"h":19.99,"l":19.47,"c":19.8,"v":559100},{"d":"2025-07-28","o":19.72,"h":20.13,"l":19.51,"c":19.67,"v":542300},{"d":"2025-07-29","o":19.62,"h":19.71,"l":19.18,"c":19.34,"v":591900},{"d":"2025-07-30","o":19.16,"h":19.25,"l":18.46,"c":18.61,"v":631100},{"d":"2025-07-31","o":18.41,"h":18.62,"l":17.92,"c":18.34,"v":786300},{"d":"2025-08-01","o":18.19,"h":18.21,"l":17.36,"c":17.85,"v":945600},{"d":"2025-08-04","o":17.85,"h":18.14,"l":17.38,"c":17.43,"v":643800},{"d":"2025-08-05","o":17.43,"h":17.64,"l":17.11,"c":17.49,"v":889500},{"d":"2025-08-06","o":17.41,"h":17.76,"l":16.89,"c":17.22,"v":1319200},{"d":"2025-08-07","o":17.44,"h":17.51,"l":16.86,"c":16.92,"v":1427100},{"d":"2025-08-08","o":15.23,"h":17.33,"l":14.87,"c":17.24,"v":2129400},{"d":"2025-08-11","o":17.41,"h":17.59,"l":16.16,"c":16.49,"v":1511300},{"d":"2025-08-12","o":16.88,"h":18.19,"l":16.58,"c":17.64,"v":1544300},{"d":"2025-08-13","o":17.65,"h":18.91,"l":17.35,"c":18.64,"v":1433900},{"d":"2025-08-14","o":18.28,"h":18.79,"l":17.9,"c":18.67,"v":1419800},{"d":"2025-08-15","o":18.8,"h":18.93,"l":18.34,"c":18.92,"v":1070300},{"d":"2025-08-18","o":18.94,"h":20.14,"l":18.83,"c":19.43,"v":1475000},{"d":"2025-08-19","o":19.65,"h":20.25,"l":19.47,"c":20.07,"v":1023200},{"d":"2025-08-20","o":19.97,"h":20.76,"l":19.88,"c":20.3,"v":1709200},{"d":"2025-08-21","o":20.1,"h":20.55,"l":19.63,"c":19.65,"v":950800},{"d":"2025-08-22","o":19.86,"h":21.24,"l":19.73,"c":20.75,"v":947400},{"d":"2025-08-25","o":20.62,"h":20.89,"l":20.33,"c":20.69,"v":846300},{"d":"2025-08-26","o":20.78,"h":21.27,"l":20.11,"c":20.35,"v":923500},{"d":"2025-08-27","o":20.27,"h":20.51,"l":19.4,"c":20.11,"v":638400},{"d":"2025-08-28","o":20.27,"h":20.27,"l":19.64,"c":20.05,"v":458500},{"d":"2025-08-29","o":20.08,"h":20.89,"l":20.08,"c":20.78,"v":1062900},{"d":"2025-09-02","o":20.74,"h":20.91,"l":20.43,"c":20.5,"v":617700},{"d":"2025-09-03","o":20.31,"h":20.51,"l":19.57,"c":19.84,"v":760000},{"d":"2025-09-04","o":19.83,"h":20.23,"l":19.54,"c":20.23,"v":402300},{"d":"2025-09-05","o":20.28,"h":21.2,"l":20.15,"c":20.85,"v":873700},{"d":"2025-09-08","o":20.87,"h":21.06,"l":20.16,"c":21.04,"v":702200},{"d":"2025-09-09","o":21.23,"h":21.23,"l":20.69,"c":20.83,"v":522300},{"d":"2025-09-10","o":20.29,"h":20.45,"l":19.4,"c":19.59,"v":1601700},{"d":"2025-09-11","o":19.59,"h":19.75,"l":18.16,"c":18.96,"v":2382200},{"d":"2025-09-12","o":18.94,"h":18.94,"l":18.01,"c":18.25,"v":1345400},{"d":"2025-09-15","o":18.11,"h":18.43,"l":17.69,"c":18.23,"v":1751100},{"d":"2025-09-16","o":18.23,"h":19.07,"l":18.13,"c":18.49,"v":1473000},{"d":"2025-09-17","o":18.45,"h":19.88,"l":18.39,"c":19.01,"v":1429800},{"d":"2025-09-18","o":19.28,"h":19.56,"l":18.84,"c":19.26,"v":728100},{"d":"2025-09-19","o":19.37,"h":19.48,"l":18.61,"c":18.72,"v":1681200},{"d":"2025-09-22","o":18.54,"h":19.26,"l":18.5,"c":19.13,"v":783000},{"d":"2025-09-23","o":19.29,"h":19.7,"l":18.38,"c":18.39,"v":738200},{"d":"2025-09-24","o":18.45,"h":18.54,"l":18.02,"c":18.34,"v":662800},{"d":"2025-09-25","o":18.32,"h":18.32,"l":17.71,"c":17.91,"v":1111600},{"d":"2025-09-26","o":18.03,"h":19.04,"l":17.93,"c":18.87,"v":658900},{"d":"2025-09-29","o":19.09,"h":19.09,"l":18.29,"c":18.51,"v":572600},{"d":"2025-09-30","o":18.55,"h":19.38,"l":18.39,"c":19.36,"v":872900},{"d":"2025-10-01","o":19.35,"h":20.07,"l":19.27,"c":19.97,"v":848600},{"d":"2025-10-02","o":19.84,"h":20.04,"l":19.44,"c":19.55,"v":732300},{"d":"2025-10-03","o":19.63,"h":20.54,"l":19.63,"c":20.53,"v":864300},{"d":"2025-10-06","o":20.85,"h":21.12,"l":19.77,"c":19.79,"v":937600},{"d":"2025-10-07","o":19.79,"h":20,"l":19.37,"c":19.4,"v":650400},{"d":"2025-10-08","o":19.6,"h":19.6,"l":19.15,"c":19.27,"v":497200},{"d":"2025-10-09","o":19.41,"h":19.48,"l":18.83,"c":18.92,"v":595300},{"d":"2025-10-10","o":18.91,"h":19,"l":17.95,"c":18.16,"v":655500},{"d":"2025-10-13","o":18.7,"h":19.17,"l":18.56,"c":19.17,"v":743300},{"d":"2025-10-14","o":18.96,"h":20.83,"l":18.55,"c":20.69,"v":1086800},{"d":"2025-10-15","o":20.87,"h":21,"l":20.47,"c":20.52,"v":654600},{"d":"2025-10-16","o":20.48,"h":20.54,"l":19.71,"c":19.93,"v":485700},{"d":"2025-10-17","o":19.87,"h":19.94,"l":19.4,"c":19.67,"v":420400},{"d":"2025-10-20","o":19.81,"h":20.13,"l":19.72,"c":19.86,"v":463800},{"d":"2025-10-21","o":19.91,"h":20.54,"l":19.79,"c":20.51,"v":574600},{"d":"2025-10-22","o":20.5,"h":21,"l":20.28,"c":20.49,"v":557600},{"d":"2025-10-23","o":20.41,"h":20.55,"l":19.69,"c":19.96,"v":542800},{"d":"2025-10-24","o":20.21,"h":21.38,"l":20.21,"c":21.17,"v":664500},{"d":"2025-10-27","o":21.5,"h":21.61,"l":20.68,"c":21.01,"v":841900},{"d":"2025-10-28","o":20.95,"h":21.33,"l":20.54,"c":20.73,"v":732100},{"d":"2025-10-29","o":20.32,"h":21.27,"l":20.24,"c":20.63,"v":750300},{"d":"2025-10-30","o":20.38,"h":20.4,"l":19.38,"c":19.41,"v":758400},{"d":"2025-10-31","o":19.75,"h":19.75,"l":19.1,"c":19.69,"v":757900},{"d":"2025-11-03","o":19.44,"h":19.61,"l":19.14,"c":19.58,"v":514800},{"d":"2025-11-04","o":19.44,"h":19.95,"l":19.37,"c":19.7,"v":528800},{"d":"2025-11-05","o":19.75,"h":20.8,"l":19.34,"c":20.63,"v":766500},{"d":"2025-11-06","o":20.34,"h":20.9,"l":18.34,"c":18.43,"v":2599400},{"d":"2025-11-07","o":19.48,"h":19.82,"l":16.73,"c":17.87,"v":3242200},{"d":"2025-11-10","o":18.25,"h":18.25,"l":17.23,"c":17.39,"v":1898300},{"d":"2025-11-11","o":17.62,"h":17.67,"l":16.8,"c":16.85,"v":1511900},{"d":"2025-11-12","o":16.91,"h":17.2,"l":16.55,"c":16.59,"v":1845700},{"d":"2025-11-13","o":16.5,"h":16.76,"l":16,"c":16.07,"v":1405300},{"d":"2025-11-14","o":15.96,"h":16.17,"l":15.3,"c":15.89,"v":1380800},{"d":"2025-11-17","o":15.87,"h":16.75,"l":15.62,"c":15.9,"v":1495200},{"d":"2025-11-18","o":16.05,"h":16.25,"l":15.64,"c":15.93,"v":954000},{"d":"2025-11-19","o":15.77,"h":16.08,"l":15.36,"c":15.78,"v":835300},{"d":"2025-11-20","o":15.95,"h":16.23,"l":15.28,"c":15.34,"v":908400},{"d":"2025-11-21","o":15.56,"h":16.77,"l":15.36,"c":16.52,"v":1266700},{"d":"2025-11-24","o":16.52,"h":17.13,"l":16.27,"c":17.06,"v":1375500},{"d":"2025-11-25","o":17.23,"h":17.55,"l":17.11,"c":17.49,"v":952900},{"d":"2025-11-26","o":17.24,"h":17.55,"l":17.22,"c":17.22,"v":680700},{"d":"2025-11-28","o":17.05,"h":17.16,"l":16.49,"c":16.65,"v":516200},{"d":"2025-12-01","o":16.52,"h":17.08,"l":16.51,"c":16.95,"v":1027600},{"d":"2025-12-02","o":17.09,"h":17.17,"l":16.65,"c":16.8,"v":527600},{"d":"2025-12-03","o":16.67,"h":16.85,"l":16.44,"c":16.69,"v":779300},{"d":"2025-12-04","o":16.65,"h":16.7,"l":16.33,"c":16.57,"v":972800},{"d":"2025-12-05","o":16.65,"h":16.8,"l":16.19,"c":16.26,"v":782500},{"d":"2025-12-08","o":16.23,"h":16.57,"l":16.03,"c":16.42,"v":1166600},{"d":"2025-12-09","o":16.26,"h":16.48,"l":15.66,"c":15.95,"v":1136100},{"d":"2025-12-10","o":16.07,"h":16.16,"l":15.81,"c":15.97,"v":824500},{"d":"2025-12-11","o":16.07,"h":16.27,"l":15.91,"c":16.27,"v":970000},{"d":"2025-12-12","o":16.26,"h":16.56,"l":15.93,"c":16.37,"v":1121300},{"d":"2025-12-15","o":16.52,"h":16.52,"l":15.8,"c":15.99,"v":1882900},{"d":"2025-12-16","o":16.01,"h":16.44,"l":15.63,"c":15.82,"v":970000},{"d":"2025-12-17","o":15.87,"h":16.36,"l":15.87,"c":16.25,"v":981200},{"d":"2025-12-18","o":16.35,"h":16.5,"l":16.19,"c":16.42,"v":866300},{"d":"2025-12-19","o":16.26,"h":16.39,"l":15.88,"c":16.04,"v":1311700},{"d":"2025-12-22","o":16,"h":16.29,"l":15.8,"c":15.89,"v":861000},{"d":"2025-12-23","o":15.9,"h":16.08,"l":15.55,"c":15.99,"v":1073300},{"d":"2025-12-24","o":15.94,"h":16.12,"l":15.83,"c":16.01,"v":298500},{"d":"2025-12-26","o":16.1,"h":16.18,"l":15.81,"c":16.1,"v":552200},{"d":"2025-12-29","o":16.11,"h":16.18,"l":15.61,"c":15.9,"v":758200},{"d":"2025-12-30","o":15.83,"h":16.19,"l":15.71,"c":16.03,"v":674300},{"d":"2025-12-31","o":16,"h":16.07,"l":15.75,"c":15.76,"v":631300},{"d":"2026-01-02","o":15.82,"h":15.83,"l":15.09,"c":15.12,"v":803300},{"d":"2026-01-05","o":15.03,"h":15.43,"l":14.97,"c":15.1,"v":958700},{"d":"2026-01-06","o":15.08,"h":15.78,"l":14.98,"c":15.7,"v":1051700},{"d":"2026-01-07","o":15.77,"h":16.09,"l":15.6,"c":16.08,"v":724900},{"d":"2026-01-08","o":15.98,"h":16.19,"l":15.32,"c":15.65,"v":773000},{"d":"2026-01-09","o":15.66,"h":15.8,"l":15.06,"c":15.31,"v":806300},{"d":"2026-01-12","o":15.26,"h":16.07,"l":15.06,"c":15.75,"v":840900},{"d":"2026-01-13","o":15.82,"h":15.94,"l":15.26,"c":15.32,"v":695500},{"d":"2026-01-14","o":15.37,"h":20.03,"l":15.37,"c":19.55,"v":5291700},{"d":"2026-01-15","o":20.39,"h":22.75,"l":18.88,"c":19.46,"v":4130500},{"d":"2026-01-16","o":19.23,"h":19.63,"l":18.31,"c":19.02,"v":1863700},{"d":"2026-01-20","o":18.5,"h":19.19,"l":18.5,"c":18.72,"v":1476900},{"d":"2026-01-21","o":18.69,"h":19.52,"l":18.69,"c":19.3,"v":1261300},{"d":"2026-01-22","o":19.43,"h":19.84,"l":19.33,"c":19.61,"v":991400},{"d":"2026-01-23","o":19.63,"h":20.5,"l":19.63,"c":20.49,"v":924200},{"d":"2026-01-26","o":20.42,"h":20.74,"l":19.92,"c":20.41,"v":1024600},{"d":"2026-01-27","o":20.29,"h":20.89,"l":20.2,"c":20.88,"v":1010200},{"d":"2026-01-28","o":20.82,"h":21.02,"l":19.97,"c":20.49,"v":1133100},{"d":"2026-01-29","o":20.49,"h":20.7,"l":20.07,"c":20.19,"v":877300},{"d":"2026-01-30","o":20.08,"h":21.32,"l":20,"c":21.3,"v":1370300},{"d":"2026-02-02","o":21.03,"h":21.92,"l":20.85,"c":21.73,"v":1501800},{"d":"2026-02-03","o":21.47,"h":22.7,"l":20.18,"c":20.54,"v":1382600},{"d":"2026-02-04","o":20.77,"h":21.29,"l":20.59,"c":21.05,"v":1022800},{"d":"2026-02-05","o":21.01,"h":21.8,"l":20.28,"c":20.85,"v":1031600},{"d":"2026-02-06","o":20.82,"h":21.27,"l":20.02,"c":20.3,"v":817400},{"d":"2026-02-09","o":20.13,"h":20.94,"l":19.76,"c":19.93,"v":858000},{"d":"2026-02-10","o":20.08,"h":21.02,"l":19.92,"c":20.36,"v":800400},{"d":"2026-02-11","o":20.42,"h":20.54,"l":19.21,"c":19.54,"v":1078100},{"d":"2026-02-12","o":19.43,"h":19.64,"l":16.26,"c":16.26,"v":2794100},{"d":"2026-02-13","o":16.39,"h":17.16,"l":16,"c":16.25,"v":2529000},{"d":"2026-02-17","o":16.25,"h":16.69,"l":15.65,"c":16.39,"v":2162900},{"d":"2026-02-18","o":16.5,"h":17.09,"l":16.4,"c":17.08,"v":1957600},{"d":"2026-02-19","o":16.87,"h":17.76,"l":16.76,"c":17.28,"v":2718200},{"d":"2026-02-20","o":18.67,"h":19.54,"l":17.36,"c":19.32,"v":3461100},{"d":"2026-02-23","o":19.52,"h":21.3,"l":19.45,"c":20.81,"v":2789500},{"d":"2026-02-24","o":21.08,"h":22,"l":20.15,"c":20.4,"v":2245300},{"d":"2026-02-25","o":20.6,"h":20.67,"l":19.83,"c":20.01,"v":1197000},{"d":"2026-02-26","o":20.18,"h":20.46,"l":18.85,"c":19.14,"v":1152300},{"d":"2026-02-27","o":18.94,"h":19.52,"l":18.67,"c":19.48,"v":1775400},{"d":"2026-03-02","o":19.29,"h":20.53,"l":18.82,"c":20.4,"v":1360100},{"d":"2026-03-03","o":20.11,"h":21.46,"l":19.76,"c":20.99,"v":1677100},{"d":"2026-03-04","o":21.14,"h":22.41,"l":20.78,"c":21.78,"v":916100},{"d":"2026-03-05","o":21.54,"h":22.6,"l":21.54,"c":22.54,"v":1032700},{"d":"2026-03-06","o":22.33,"h":22.54,"l":20.56,"c":21.27,"v":1402100},{"d":"2026-03-09","o":21.62,"h":21.62,"l":19.95,"c":20.63,"v":1240300},{"d":"2026-03-10","o":20.64,"h":20.87,"l":19.99,"c":20.46,"v":887600},{"d":"2026-03-11","o":20.47,"h":20.93,"l":19.95,"c":20.39,"v":888800},{"d":"2026-03-12","o":20.17,"h":20.61,"l":19.34,"c":19.38,"v":908200},{"d":"2026-03-13","o":19.5,"h":19.7,"l":18.25,"c":18.9,"v":1269500},{"d":"2026-03-16","o":18.99,"h":19.13,"l":18.65,"c":18.68,"v":1150300},{"d":"2026-03-17","o":18.85,"h":19.14,"l":18.44,"c":18.45,"v":1054500},{"d":"2026-03-18","o":18.15,"h":18.44,"l":17.48,"c":17.93,"v":1184700},{"d":"2026-03-19","o":17.9,"h":18.52,"l":17.51,"c":18.31,"v":1016200},{"d":"2026-03-20","o":18.37,"h":18.51,"l":17.85,"c":18.01,"v":1295300},{"d":"2026-03-23","o":18.33,"h":18.84,"l":17.86,"c":18.39,"v":819800},{"d":"2026-03-24","o":18.29,"h":18.87,"l":18.09,"c":18.49,"v":849900},{"d":"2026-03-25","o":18.56,"h":18.91,"l":17.62,"c":18.89,"v":870700},{"d":"2026-03-26","o":18.74,"h":19.62,"l":18.74,"c":19.58,"v":1094300},{"d":"2026-03-27","o":19.49,"h":19.63,"l":18.85,"c":18.91,"v":563800},{"d":"2026-03-30","o":19,"h":19.13,"l":18.57,"c":18.73,"v":602700},{"d":"2026-03-31","o":18.92,"h":19.11,"l":18.12,"c":18.34,"v":489021},{"d":"2026-04-01","o":18.11,"h":19.09,"l":18.27,"c":18.56,"v":917824},{"d":"2026-04-02","o":18.48,"h":18.31,"l":17.44,"c":18.2,"v":800631},{"d":"2026-04-06","o":18.16,"h":18.67,"l":17.82,"c":18.56,"v":410770},{"d":"2026-04-07","o":18.71,"h":18.9,"l":18.53,"c":18.63,"v":718959},{"d":"2026-04-08","o":19,"h":19.26,"l":18.7,"c":18.98,"v":506248},{"d":"2026-04-09","o":18.84,"h":18.91,"l":17.97,"c":18.49,"v":632280},{"d":"2026-04-10","o":18.53,"h":18.76,"l":17.77,"c":17.87,"v":418398},{"d":"2026-04-13","o":17.73,"h":18.65,"l":17.62,"c":18.58,"v":402910},{"d":"2026-04-14","o":18.55,"h":19.03,"l":18.6,"c":18.78,"v":350333},{"d":"2026-04-15","o":18.72,"h":19.44,"l":18.8,"c":19.37,"v":404926},{"d":"2026-04-16","o":19.43,"h":20.52,"l":19.43,"c":20.45,"v":673897},{"d":"2026-04-17","o":20.83,"h":21.29,"l":19.92,"c":20.19,"v":771425},{"d":"2026-04-20","o":20.13,"h":20.81,"l":19.73,"c":20.46,"v":375113},{"d":"2026-04-21","o":20.72,"h":21.35,"l":20.6,"c":20.83,"v":544693},{"d":"2026-04-22","o":20.88,"h":21.06,"l":20.57,"c":20.91,"v":433478},{"d":"2026-04-23","o":20.61,"h":20.65,"l":19.77,"c":20.29,"v":340702},{"d":"2026-04-24","o":20.08,"h":20.38,"l":19.76,"c":20.35,"v":413186},{"d":"2026-04-27","o":20.33,"h":21.53,"l":20.19,"c":20.98,"v":423874},{"d":"2026-04-28","o":21.23,"h":21.64,"l":20.82,"c":20.93,"v":473184},{"d":"2026-04-29","o":21.02,"h":21.46,"l":20.66,"c":21.16,"v":653544},{"d":"2026-04-30","o":20.95,"h":20.94,"l":20.3,"c":20.47,"v":808815},{"d":"2026-05-01","o":20.52,"h":21.14,"l":20.39,"c":21.12,"v":602942},{"d":"2026-05-04","o":21.11,"h":21.46,"l":20.72,"c":20.72,"v":558999},{"d":"2026-05-05","o":20.46,"h":21.4,"l":20.37,"c":21.28,"v":696081},{"d":"2026-05-06","o":20.94,"h":21.37,"l":20.37,"c":20.97,"v":897751},{"d":"2026-05-07","o":21.13,"h":22.81,"l":21,"c":22.45,"v":1716709},{"d":"2026-05-08","o":26.03,"h":28.99,"l":24.2,"c":28.97,"v":3348300},{"d":"2026-05-11","o":29.09,"h":31.64,"l":28.64,"c":30.27,"v":3478525},{"d":"2026-05-12","o":30.11,"h":30.5,"l":28.11,"c":29.47,"v":1604355},{"d":"2026-05-13","o":29.91,"h":31.11,"l":29.04,"c":30.87,"v":1037411},{"d":"2026-05-14","o":30.95,"h":31.17,"l":29.98,"c":30.3,"v":1056231},{"d":"2026-05-15","o":29.9,"h":30.48,"l":28.43,"c":28.61,"v":1119567},{"d":"2026-05-18","o":28.65,"h":29.86,"l":28.24,"c":28.86,"v":606599},{"d":"2026-05-19","o":28.78,"h":29.12,"l":26.87,"c":26.92,"v":850226}]