[{"d":"1999-02-16","o":0.86,"h":0.86,"l":0.81,"c":0.81,"v":12000},{"d":"1999-02-17","o":0.81,"h":0.83,"l":0.81,"c":0.81,"v":22000},{"d":"1999-02-18","o":0.83,"h":0.86,"l":0.83,"c":0.86,"v":80100},{"d":"1999-02-19","o":0.83,"h":0.91,"l":0.83,"c":0.91,"v":38000},{"d":"1999-02-22","o":0.91,"h":0.91,"l":0.86,"c":0.86,"v":6800},{"d":"1999-02-23","o":0.91,"h":1.14,"l":0.91,"c":1.05,"v":117900},{"d":"1999-02-24","o":1.09,"h":1.12,"l":0.97,"c":0.97,"v":90300},{"d":"1999-02-25","o":0.97,"h":1.03,"l":0.97,"c":1.02,"v":65700},{"d":"1999-02-26","o":1.03,"h":1.12,"l":1,"c":1.03,"v":37200},{"d":"1999-03-01","o":1.03,"h":1.09,"l":1.03,"c":1.08,"v":30500},{"d":"1999-03-02","o":1.08,"h":1.09,"l":0.98,"c":1,"v":100800},{"d":"1999-03-03","o":0.97,"h":0.98,"l":0.94,"c":0.94,"v":66100},{"d":"1999-03-04","o":0.98,"h":0.98,"l":0.94,"c":0.97,"v":52800},{"d":"1999-03-05","o":0.97,"h":0.98,"l":0.94,"c":0.98,"v":26500},{"d":"1999-03-08","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":7600},{"d":"1999-03-09","o":0.91,"h":0.91,"l":0.81,"c":0.81,"v":26700},{"d":"1999-03-10","o":0.84,"h":0.89,"l":0.84,"c":0.89,"v":77900},{"d":"1999-03-11","o":0.84,"h":0.84,"l":0.8,"c":0.81,"v":27900},{"d":"1999-03-12","o":0.81,"h":0.81,"l":0.77,"c":0.8,"v":4300},{"d":"1999-03-15","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":20700},{"d":"1999-03-16","o":0.73,"h":0.73,"l":0.69,"c":0.73,"v":13500},{"d":"1999-03-17","o":0.77,"h":0.8,"l":0.7,"c":0.7,"v":49900},{"d":"1999-03-18","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":4300},{"d":"1999-03-19","o":0.8,"h":0.84,"l":0.77,"c":0.84,"v":38900},{"d":"1999-03-22","o":0.83,"h":0.83,"l":0.78,"c":0.81,"v":16800},{"d":"1999-03-23","o":0.77,"h":0.77,"l":0.69,"c":0.69,"v":21900},{"d":"1999-03-24","o":0.7,"h":0.8,"l":0.7,"c":0.8,"v":22200},{"d":"1999-03-25","o":0.8,"h":0.8,"l":0.66,"c":0.66,"v":103800},{"d":"1999-03-26","o":0.66,"h":0.73,"l":0.66,"c":0.7,"v":31200},{"d":"1999-03-29","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":136200},{"d":"1999-03-30","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":3300},{"d":"1999-03-31","o":0.66,"h":0.73,"l":0.66,"c":0.7,"v":20100},{"d":"1999-04-01","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":17200},{"d":"1999-04-05","o":0.64,"h":0.69,"l":0.64,"c":0.64,"v":44700},{"d":"1999-04-06","o":0.64,"h":0.72,"l":0.64,"c":0.69,"v":33800},{"d":"1999-04-07","o":0.69,"h":0.72,"l":0.66,"c":0.7,"v":32900},{"d":"1999-04-08","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":21600},{"d":"1999-04-09","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":6000},{"d":"1999-04-12","o":0.69,"h":0.69,"l":0.66,"c":0.69,"v":18900},{"d":"1999-04-13","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":24000},{"d":"1999-04-14","o":0.69,"h":0.69,"l":0.62,"c":0.62,"v":15600},{"d":"1999-04-15","o":0.69,"h":0.69,"l":0.62,"c":0.62,"v":8900},{"d":"1999-04-16","o":0.67,"h":0.67,"l":0.64,"c":0.67,"v":16500},{"d":"1999-04-19","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":300},{"d":"1999-04-20","o":0.62,"h":0.67,"l":0.62,"c":0.67,"v":17700},{"d":"1999-04-21","o":0.64,"h":0.78,"l":0.64,"c":0.75,"v":230900},{"d":"1999-04-22","o":0.73,"h":0.75,"l":0.73,"c":0.73,"v":57600},{"d":"1999-04-23","o":0.73,"h":0.77,"l":0.66,"c":0.75,"v":52500},{"d":"1999-04-26","o":0.69,"h":0.75,"l":0.69,"c":0.73,"v":28000},{"d":"1999-04-27","o":0.7,"h":0.7,"l":0.66,"c":0.66,"v":26200},{"d":"1999-04-28","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":6900},{"d":"1999-04-29","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":5700},{"d":"1999-04-30","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":6100},{"d":"1999-05-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1000},{"d":"1999-05-04","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":17500},{"d":"1999-05-05","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1999-05-06","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":15000},{"d":"1999-05-07","o":0.62,"h":0.66,"l":0.62,"c":0.64,"v":17800},{"d":"1999-05-10","o":0.62,"h":0.66,"l":0.56,"c":0.56,"v":68500},{"d":"1999-05-11","o":0.59,"h":0.64,"l":0.59,"c":0.59,"v":105900},{"d":"1999-05-12","o":0.61,"h":0.62,"l":0.59,"c":0.62,"v":49100},{"d":"1999-05-13","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":26500},{"d":"1999-05-14","o":0.69,"h":0.7,"l":0.66,"c":0.7,"v":51100},{"d":"1999-05-17","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":21000},{"d":"1999-05-18","o":0.69,"h":0.7,"l":0.66,"c":0.7,"v":71000},{"d":"1999-05-19","o":0.73,"h":0.75,"l":0.72,"c":0.75,"v":46300},{"d":"1999-05-20","o":0.75,"h":0.78,"l":0.7,"c":0.7,"v":170800},{"d":"1999-05-21","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":73200},{"d":"1999-05-24","o":0.72,"h":0.73,"l":0.7,"c":0.7,"v":73900},{"d":"1999-05-25","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":47500},{"d":"1999-05-26","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":16000},{"d":"1999-05-27","o":0.73,"h":0.78,"l":0.73,"c":0.73,"v":45400},{"d":"1999-05-28","o":0.77,"h":0.81,"l":0.77,"c":0.81,"v":63800},{"d":"1999-06-01","o":0.83,"h":0.84,"l":0.81,"c":0.84,"v":61600},{"d":"1999-06-02","o":0.83,"h":1.02,"l":0.83,"c":0.97,"v":142400},{"d":"1999-06-03","o":1,"h":1.19,"l":0.94,"c":1.09,"v":298900},{"d":"1999-06-04","o":1.09,"h":1.09,"l":0.94,"c":0.94,"v":61600},{"d":"1999-06-07","o":0.98,"h":0.98,"l":0.94,"c":0.98,"v":63400},{"d":"1999-06-08","o":1,"h":1,"l":0.94,"c":0.94,"v":28100},{"d":"1999-06-09","o":0.94,"h":1,"l":0.94,"c":0.97,"v":47300},{"d":"1999-06-10","o":0.94,"h":0.94,"l":0.81,"c":0.81,"v":19200},{"d":"1999-06-11","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":15000},{"d":"1999-06-14","o":0.91,"h":0.95,"l":0.91,"c":0.95,"v":148000},{"d":"1999-06-15","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":22400},{"d":"1999-06-16","o":0.95,"h":0.98,"l":0.94,"c":0.94,"v":120900},{"d":"1999-06-17","o":0.94,"h":0.97,"l":0.94,"c":0.95,"v":40500},{"d":"1999-06-18","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":11200},{"d":"1999-06-21","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":42900},{"d":"1999-06-22","o":0.94,"h":0.95,"l":0.91,"c":0.95,"v":84700},{"d":"1999-06-23","o":0.91,"h":0.94,"l":0.91,"c":0.94,"v":5700},{"d":"1999-06-24","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":31500},{"d":"1999-06-25","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":300},{"d":"1999-06-28","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":6000},{"d":"1999-06-29","o":0.91,"h":0.94,"l":0.88,"c":0.94,"v":84100},{"d":"1999-06-30","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":21300},{"d":"1999-07-01","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":500},{"d":"1999-07-02","o":0.94,"h":0.94,"l":0.88,"c":0.91,"v":53000},{"d":"1999-07-06","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":30900},{"d":"1999-07-07","o":0.91,"h":0.94,"l":0.88,"c":0.91,"v":38700},{"d":"1999-07-08","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":4000},{"d":"1999-07-09","o":0.94,"h":0.97,"l":0.91,"c":0.97,"v":27900},{"d":"1999-07-12","o":0.91,"h":0.97,"l":0.91,"c":0.95,"v":37100},{"d":"1999-07-13","o":0.91,"h":0.97,"l":0.91,"c":0.95,"v":59000},{"d":"1999-07-14","o":0.91,"h":0.97,"l":0.88,"c":0.89,"v":66800},{"d":"1999-07-15","o":0.89,"h":0.91,"l":0.81,"c":0.81,"v":9900},{"d":"1999-07-16","o":0.91,"h":0.91,"l":0.81,"c":0.81,"v":25800},{"d":"1999-07-19","o":0.88,"h":0.91,"l":0.81,"c":0.88,"v":74600},{"d":"1999-07-20","o":0.94,"h":0.94,"l":0.84,"c":0.84,"v":14500},{"d":"1999-07-21","o":0.91,"h":0.91,"l":0.83,"c":0.91,"v":16800},{"d":"1999-07-22","o":0.91,"h":0.94,"l":0.84,"c":0.94,"v":39800},{"d":"1999-07-23","o":0.97,"h":0.97,"l":0.91,"c":0.94,"v":34300},{"d":"1999-07-26","o":0.91,"h":0.94,"l":0.88,"c":0.88,"v":17000},{"d":"1999-07-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4400},{"d":"1999-07-28","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":5500},{"d":"1999-07-29","o":0.94,"h":0.97,"l":0.91,"c":0.91,"v":35600},{"d":"1999-07-30","o":0.94,"h":0.94,"l":0.88,"c":0.91,"v":58500},{"d":"1999-08-02","o":0.97,"h":1,"l":0.94,"c":0.94,"v":49500},{"d":"1999-08-03","o":1,"h":1,"l":0.94,"c":1,"v":12300},{"d":"1999-08-04","o":1,"h":1,"l":0.91,"c":0.91,"v":77600},{"d":"1999-08-05","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":3400},{"d":"1999-08-06","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":2000},{"d":"1999-08-09","o":0.97,"h":0.97,"l":0.91,"c":0.91,"v":8700},{"d":"1999-08-10","o":0.97,"h":0.97,"l":0.91,"c":0.97,"v":9000},{"d":"1999-08-11","o":0.91,"h":0.91,"l":0.78,"c":0.84,"v":16200},{"d":"1999-08-12","o":0.81,"h":0.81,"l":0.75,"c":0.75,"v":2700},{"d":"1999-08-13","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":29600},{"d":"1999-08-16","o":0.75,"h":0.8,"l":0.72,"c":0.72,"v":3400},{"d":"1999-08-17","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":10000},{"d":"1999-08-18","o":0.81,"h":0.86,"l":0.81,"c":0.86,"v":24100},{"d":"1999-08-19","o":0.88,"h":0.95,"l":0.86,"c":0.91,"v":167200},{"d":"1999-08-20","o":0.88,"h":1,"l":0.88,"c":0.95,"v":95300},{"d":"1999-08-23","o":0.97,"h":1.02,"l":0.97,"c":1,"v":267200},{"d":"1999-08-24","o":1.02,"h":1.06,"l":1,"c":1.06,"v":226600},{"d":"1999-08-25","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":28000},{"d":"1999-08-26","o":1.02,"h":1.05,"l":1,"c":1.03,"v":23600},{"d":"1999-08-27","o":1.02,"h":1.02,"l":1,"c":1,"v":63800},{"d":"1999-08-30","o":1.03,"h":1.03,"l":1,"c":1,"v":15500},{"d":"1999-08-31","o":1,"h":1,"l":0.92,"c":0.92,"v":77400},{"d":"1999-09-01","o":0.98,"h":0.98,"l":0.92,"c":0.92,"v":5800},{"d":"1999-09-02","o":0.98,"h":0.98,"l":0.92,"c":0.92,"v":800},{"d":"1999-09-03","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":15500},{"d":"1999-09-07","o":0.88,"h":0.92,"l":0.88,"c":0.88,"v":13900},{"d":"1999-09-08","o":0.92,"h":0.92,"l":0.84,"c":0.91,"v":10400},{"d":"1999-09-09","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":9000},{"d":"1999-09-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":11500},{"d":"1999-09-13","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1999-09-14","o":0.88,"h":0.88,"l":0.81,"c":0.86,"v":10700},{"d":"1999-09-15","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"1999-09-16","o":0.86,"h":0.86,"l":0.81,"c":0.81,"v":4100},{"d":"1999-09-17","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":500},{"d":"1999-09-20","o":0.8,"h":0.8,"l":0.66,"c":0.66,"v":79800},{"d":"1999-09-21","o":0.7,"h":0.75,"l":0.67,"c":0.75,"v":38200},{"d":"1999-09-22","o":0.75,"h":0.8,"l":0.73,"c":0.75,"v":72900},{"d":"1999-09-23","o":0.75,"h":0.8,"l":0.75,"c":0.77,"v":35600},{"d":"1999-09-24","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":9500},{"d":"1999-09-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":100},{"d":"1999-09-28","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1600},{"d":"1999-09-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":17500},{"d":"1999-09-30","o":0.8,"h":0.8,"l":0.77,"c":0.8,"v":29600},{"d":"1999-10-01","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":37700},{"d":"1999-10-04","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":25000},{"d":"1999-10-05","o":0.8,"h":0.8,"l":0.75,"c":0.75,"v":49300},{"d":"1999-10-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1999-10-07","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":1400},{"d":"1999-10-08","o":0.73,"h":0.8,"l":0.73,"c":0.8,"v":103000},{"d":"1999-10-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1999-10-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":5000},{"d":"1999-10-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":6000},{"d":"1999-10-14","o":0.8,"h":0.8,"l":0.77,"c":0.78,"v":62200},{"d":"1999-10-15","o":0.77,"h":0.77,"l":0.7,"c":0.75,"v":20400},{"d":"1999-10-18","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1000},{"d":"1999-10-19","o":0.7,"h":0.75,"l":0.7,"c":0.75,"v":2700},{"d":"1999-10-20","o":0.73,"h":0.73,"l":0.72,"c":0.72,"v":8800},{"d":"1999-10-21","o":0.7,"h":0.75,"l":0.7,"c":0.75,"v":28500},{"d":"1999-10-22","o":0.75,"h":0.75,"l":0.73,"c":0.75,"v":20700},{"d":"1999-10-25","o":0.73,"h":0.77,"l":0.73,"c":0.77,"v":9000},{"d":"1999-10-26","o":0.73,"h":0.77,"l":0.73,"c":0.73,"v":7400},{"d":"1999-10-27","o":0.75,"h":0.75,"l":0.73,"c":0.75,"v":28500},{"d":"1999-10-28","o":0.7,"h":0.75,"l":0.7,"c":0.75,"v":71300},{"d":"1999-10-29","o":0.7,"h":0.75,"l":0.7,"c":0.75,"v":9200},{"d":"1999-11-01","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":6500},{"d":"1999-11-02","o":0.73,"h":0.77,"l":0.73,"c":0.77,"v":14000},{"d":"1999-11-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":5700},{"d":"1999-11-04","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4000},{"d":"1999-11-05","o":0.73,"h":0.81,"l":0.73,"c":0.8,"v":68600},{"d":"1999-11-08","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":5000},{"d":"1999-11-09","o":0.77,"h":0.78,"l":0.75,"c":0.78,"v":18400},{"d":"1999-11-10","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":8200},{"d":"1999-11-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12000},{"d":"1999-11-12","o":0.77,"h":0.77,"l":0.75,"c":0.75,"v":24000},{"d":"1999-11-15","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":6200},{"d":"1999-11-16","o":0.77,"h":0.77,"l":0.7,"c":0.77,"v":9800},{"d":"1999-11-17","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":3400},{"d":"1999-11-18","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1999-11-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":200},{"d":"1999-11-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1999-11-23","o":0.7,"h":0.73,"l":0.56,"c":0.59,"v":108100},{"d":"1999-11-24","o":0.56,"h":0.69,"l":0.53,"c":0.69,"v":179200},{"d":"1999-11-26","o":0.69,"h":0.73,"l":0.64,"c":0.69,"v":16600},{"d":"1999-11-29","o":0.73,"h":0.73,"l":0.69,"c":0.72,"v":8300},{"d":"1999-11-30","o":0.69,"h":0.72,"l":0.66,"c":0.66,"v":26500},{"d":"1999-12-01","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":19500},{"d":"1999-12-02","o":0.7,"h":0.7,"l":0.66,"c":0.66,"v":12500},{"d":"1999-12-03","o":0.66,"h":0.7,"l":0.66,"c":0.7,"v":50300},{"d":"1999-12-06","o":0.7,"h":0.73,"l":0.69,"c":0.73,"v":31500},{"d":"1999-12-07","o":0.66,"h":0.75,"l":0.66,"c":0.66,"v":8500},{"d":"1999-12-08","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3000},{"d":"1999-12-09","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":300},{"d":"1999-12-10","o":0.67,"h":0.75,"l":0.67,"c":0.7,"v":68500},{"d":"1999-12-13","o":0.66,"h":0.73,"l":0.66,"c":0.73,"v":4500},{"d":"1999-12-14","o":0.66,"h":0.73,"l":0.66,"c":0.73,"v":89700},{"d":"1999-12-15","o":0.75,"h":1,"l":0.75,"c":0.98,"v":219900},{"d":"1999-12-16","o":1,"h":1.05,"l":0.91,"c":0.97,"v":151000},{"d":"1999-12-17","o":1.03,"h":1.05,"l":0.92,"c":1,"v":115300},{"d":"1999-12-20","o":0.97,"h":0.97,"l":0.88,"c":0.88,"v":237000},{"d":"1999-12-21","o":0.88,"h":0.92,"l":0.88,"c":0.91,"v":68600},{"d":"1999-12-22","o":0.91,"h":0.91,"l":0.81,"c":0.88,"v":53200},{"d":"1999-12-23","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":20600},{"d":"1999-12-27","o":0.91,"h":0.91,"l":0.81,"c":0.84,"v":31000},{"d":"1999-12-28","o":0.81,"h":0.83,"l":0.69,"c":0.8,"v":66400},{"d":"1999-12-29","o":0.78,"h":0.84,"l":0.78,"c":0.78,"v":82000},{"d":"1999-12-30","o":0.78,"h":0.84,"l":0.77,"c":0.77,"v":88200},{"d":"1999-12-31","o":0.77,"h":0.83,"l":0.77,"c":0.81,"v":34000},{"d":"2000-01-03","o":0.83,"h":0.83,"l":0.77,"c":0.83,"v":14200},{"d":"2000-01-04","o":0.77,"h":0.91,"l":0.77,"c":0.91,"v":36900},{"d":"2000-01-05","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1000},{"d":"2000-01-06","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":20600},{"d":"2000-01-07","o":0.83,"h":0.84,"l":0.81,"c":0.83,"v":60900},{"d":"2000-01-10","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":22100},{"d":"2000-01-11","o":0.83,"h":0.83,"l":0.77,"c":0.77,"v":19900},{"d":"2000-01-12","o":0.77,"h":0.84,"l":0.72,"c":0.81,"v":46600},{"d":"2000-01-13","o":0.75,"h":0.8,"l":0.75,"c":0.75,"v":15800},{"d":"2000-01-14","o":0.81,"h":0.81,"l":0.75,"c":0.75,"v":75300},{"d":"2000-01-18","o":0.8,"h":0.92,"l":0.73,"c":0.86,"v":130600},{"d":"2000-01-19","o":0.92,"h":0.92,"l":0.83,"c":0.91,"v":141200},{"d":"2000-01-20","o":0.91,"h":0.94,"l":0.89,"c":0.92,"v":283900},{"d":"2000-01-21","o":0.92,"h":1.02,"l":0.92,"c":0.98,"v":302500},{"d":"2000-01-24","o":1,"h":1.09,"l":1,"c":1.02,"v":428900},{"d":"2000-01-25","o":1.03,"h":1.09,"l":0.98,"c":1.05,"v":216900},{"d":"2000-01-26","o":1.09,"h":1.47,"l":1.02,"c":1.28,"v":552600},{"d":"2000-01-27","o":1.47,"h":1.53,"l":1.28,"c":1.31,"v":284200},{"d":"2000-01-28","o":1.38,"h":1.44,"l":1.34,"c":1.41,"v":104400},{"d":"2000-01-31","o":1.44,"h":1.44,"l":1.28,"c":1.34,"v":162100},{"d":"2000-02-01","o":1.38,"h":1.44,"l":1.31,"c":1.44,"v":49500},{"d":"2000-02-02","o":1.44,"h":1.44,"l":1.28,"c":1.28,"v":102100},{"d":"2000-02-03","o":1.31,"h":1.5,"l":1.28,"c":1.47,"v":244400},{"d":"2000-02-04","o":1.47,"h":1.5,"l":1.38,"c":1.47,"v":225000},{"d":"2000-02-07","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":509700},{"d":"2000-02-08","o":1.56,"h":1.81,"l":1.53,"c":1.81,"v":283100},{"d":"2000-02-09","o":1.81,"h":1.94,"l":1.78,"c":1.94,"v":334500},{"d":"2000-02-10","o":1.81,"h":1.94,"l":1.78,"c":1.91,"v":237600},{"d":"2000-02-11","o":1.91,"h":1.92,"l":1.88,"c":1.92,"v":64200},{"d":"2000-02-14","o":1.94,"h":1.94,"l":1.86,"c":1.94,"v":99800},{"d":"2000-02-15","o":1.88,"h":1.92,"l":1.69,"c":1.72,"v":146800},{"d":"2000-02-16","o":1.72,"h":1.91,"l":1.72,"c":1.91,"v":133700},{"d":"2000-02-17","o":1.91,"h":1.94,"l":1.84,"c":1.84,"v":185500},{"d":"2000-02-18","o":1.84,"h":1.89,"l":1.84,"c":1.86,"v":80800},{"d":"2000-02-22","o":1.88,"h":1.94,"l":1.84,"c":1.89,"v":102600},{"d":"2000-02-23","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":68800},{"d":"2000-02-24","o":1.94,"h":1.98,"l":1.91,"c":1.94,"v":163300},{"d":"2000-02-25","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":106600},{"d":"2000-02-28","o":1.98,"h":2.06,"l":1.97,"c":2.03,"v":277900},{"d":"2000-02-29","o":2,"h":2.06,"l":2,"c":2.06,"v":489700},{"d":"2000-03-01","o":2.06,"h":3.06,"l":2.06,"c":2.88,"v":715100},{"d":"2000-03-02","o":2.97,"h":3.12,"l":2.69,"c":2.75,"v":336100},{"d":"2000-03-03","o":2.81,"h":3.09,"l":2.78,"c":3.03,"v":596600},{"d":"2000-03-06","o":3.02,"h":3.44,"l":3.02,"c":3.38,"v":443300},{"d":"2000-03-07","o":3.62,"h":4.94,"l":3.38,"c":3.88,"v":989400},{"d":"2000-03-08","o":3.97,"h":4.16,"l":3.12,"c":3.25,"v":387400},{"d":"2000-03-09","o":3.25,"h":3.59,"l":3.22,"c":3.56,"v":1121500},{"d":"2000-03-10","o":3.88,"h":4.12,"l":3.53,"c":4,"v":253400},{"d":"2000-03-13","o":4,"h":4.12,"l":3.97,"c":4.06,"v":259800},{"d":"2000-03-14","o":4.12,"h":4.16,"l":3.5,"c":3.75,"v":204900},{"d":"2000-03-15","o":3.62,"h":3.97,"l":3.53,"c":3.88,"v":160200},{"d":"2000-03-16","o":3.97,"h":4.19,"l":3.94,"c":4.16,"v":595200},{"d":"2000-03-17","o":4.19,"h":4.19,"l":3.88,"c":4,"v":238400},{"d":"2000-03-20","o":4,"h":4,"l":3.56,"c":3.75,"v":137400},{"d":"2000-03-21","o":3.53,"h":3.94,"l":3.53,"c":3.84,"v":124800},{"d":"2000-03-22","o":3.94,"h":3.94,"l":3.78,"c":3.91,"v":227100},{"d":"2000-03-23","o":3.88,"h":3.94,"l":3.75,"c":3.81,"v":141500},{"d":"2000-03-24","o":3.88,"h":3.88,"l":3.56,"c":3.62,"v":55200},{"d":"2000-03-27","o":3.72,"h":3.72,"l":2.88,"c":3.09,"v":348300},{"d":"2000-03-28","o":2.94,"h":3.5,"l":2.75,"c":3.31,"v":258900},{"d":"2000-03-29","o":3.44,"h":3.56,"l":2.97,"c":3.31,"v":159300},{"d":"2000-03-30","o":3.19,"h":3.5,"l":3,"c":3.25,"v":300400},{"d":"2000-03-31","o":3.31,"h":3.81,"l":3.31,"c":3.62,"v":423000},{"d":"2000-04-03","o":3.75,"h":3.88,"l":3.5,"c":3.69,"v":242000},{"d":"2000-04-04","o":3.75,"h":3.75,"l":2.12,"c":2.88,"v":124700},{"d":"2000-04-05","o":3,"h":3.39,"l":2.75,"c":3,"v":49900},{"d":"2000-04-06","o":3.25,"h":3.25,"l":2.62,"c":2.62,"v":38800},{"d":"2000-04-07","o":2.94,"h":3,"l":2.75,"c":2.94,"v":33600},{"d":"2000-04-10","o":2.94,"h":2.94,"l":2.75,"c":2.75,"v":27800},{"d":"2000-04-11","o":2.88,"h":2.88,"l":2.06,"c":2.25,"v":84900},{"d":"2000-04-12","o":2.25,"h":2.5,"l":2.12,"c":2.25,"v":35000},{"d":"2000-04-13","o":2.25,"h":2.5,"l":2.12,"c":2.12,"v":29200},{"d":"2000-04-14","o":2.25,"h":2.25,"l":1.75,"c":2.12,"v":107400},{"d":"2000-04-17","o":2.25,"h":2.44,"l":2,"c":2.25,"v":70300},{"d":"2000-04-18","o":2.25,"h":2.38,"l":2.19,"c":2.19,"v":33500},{"d":"2000-04-19","o":2.25,"h":2.38,"l":2.12,"c":2.38,"v":36700},{"d":"2000-04-20","o":2.12,"h":2.38,"l":2.12,"c":2.31,"v":59600},{"d":"2000-04-24","o":2.38,"h":2.44,"l":2,"c":2.19,"v":56300},{"d":"2000-04-25","o":2.38,"h":2.38,"l":2.19,"c":2.25,"v":16400},{"d":"2000-04-26","o":2.38,"h":2.38,"l":2,"c":2.12,"v":31600},{"d":"2000-04-27","o":2.25,"h":2.38,"l":2.12,"c":2.31,"v":21100},{"d":"2000-04-28","o":2.44,"h":2.44,"l":2.25,"c":2.31,"v":16100},{"d":"2000-05-01","o":2,"h":2.25,"l":2,"c":2.25,"v":33700},{"d":"2000-05-02","o":2.06,"h":2.25,"l":2.06,"c":2.12,"v":18100},{"d":"2000-05-03","o":2,"h":2.12,"l":2,"c":2.12,"v":24400},{"d":"2000-05-04","o":2.12,"h":2.19,"l":2,"c":2.12,"v":7200},{"d":"2000-05-05","o":2.06,"h":2.06,"l":1.94,"c":2,"v":22000},{"d":"2000-05-08","o":2,"h":2,"l":1.94,"c":1.94,"v":17000},{"d":"2000-05-09","o":1.94,"h":1.94,"l":1.81,"c":1.81,"v":37100},{"d":"2000-05-10","o":1.81,"h":1.81,"l":1,"c":1.56,"v":77900},{"d":"2000-05-11","o":1.75,"h":1.94,"l":1.75,"c":1.88,"v":9100},{"d":"2000-05-12","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":27600},{"d":"2000-05-15","o":1.75,"h":2,"l":1.69,"c":1.75,"v":26600},{"d":"2000-05-16","o":1.94,"h":1.94,"l":1.81,"c":1.88,"v":17600},{"d":"2000-05-17","o":1.81,"h":2,"l":1.81,"c":1.94,"v":15600},{"d":"2000-05-18","o":1.81,"h":1.94,"l":1.62,"c":1.62,"v":21800},{"d":"2000-05-19","o":1.69,"h":1.88,"l":1.62,"c":1.88,"v":17000},{"d":"2000-05-22","o":1.81,"h":1.81,"l":1.56,"c":1.75,"v":8800},{"d":"2000-05-23","o":1.69,"h":1.81,"l":1.56,"c":1.75,"v":9600},{"d":"2000-05-24","o":1.62,"h":1.75,"l":1.5,"c":1.69,"v":32100},{"d":"2000-05-25","o":1.56,"h":1.81,"l":1.5,"c":1.69,"v":16600},{"d":"2000-05-26","o":1.69,"h":1.69,"l":1.5,"c":1.69,"v":3500},{"d":"2000-05-30","o":1.56,"h":1.75,"l":1.5,"c":1.5,"v":11400},{"d":"2000-05-31","o":1.5,"h":1.62,"l":1.44,"c":1.5,"v":27600},{"d":"2000-06-01","o":1.5,"h":2.12,"l":1.5,"c":1.81,"v":52100},{"d":"2000-06-02","o":1.88,"h":1.88,"l":1.62,"c":1.88,"v":18100},{"d":"2000-06-05","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":8000},{"d":"2000-06-06","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":28200},{"d":"2000-06-07","o":1.75,"h":1.88,"l":1.69,"c":1.81,"v":6600},{"d":"2000-06-08","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":3600},{"d":"2000-06-09","o":1.69,"h":1.69,"l":1.5,"c":1.5,"v":12600},{"d":"2000-06-12","o":1.62,"h":1.69,"l":1.5,"c":1.5,"v":13900},{"d":"2000-06-13","o":1.75,"h":1.75,"l":1.5,"c":1.62,"v":7300},{"d":"2000-06-14","o":1.75,"h":1.88,"l":1.62,"c":1.75,"v":36000},{"d":"2000-06-15","o":1.75,"h":2.25,"l":1.75,"c":1.94,"v":114700},{"d":"2000-06-16","o":2.06,"h":2.12,"l":1.88,"c":2,"v":50600},{"d":"2000-06-19","o":2,"h":2,"l":1.88,"c":1.88,"v":27800},{"d":"2000-06-20","o":1.88,"h":1.94,"l":1.81,"c":1.88,"v":34800},{"d":"2000-06-21","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":13100},{"d":"2000-06-22","o":1.75,"h":1.81,"l":1.69,"c":1.81,"v":9500},{"d":"2000-06-23","o":1.81,"h":1.88,"l":1.62,"c":1.75,"v":14600},{"d":"2000-06-26","o":1.75,"h":1.81,"l":1.62,"c":1.69,"v":6900},{"d":"2000-06-27","o":1.75,"h":1.94,"l":1.5,"c":1.69,"v":79000},{"d":"2000-06-28","o":1.62,"h":1.75,"l":1.56,"c":1.75,"v":16700},{"d":"2000-06-29","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":17400},{"d":"2000-06-30","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":9500},{"d":"2000-07-03","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":3500},{"d":"2000-07-05","o":1.81,"h":1.81,"l":1.69,"c":1.81,"v":70000},{"d":"2000-07-06","o":1.75,"h":1.75,"l":1.62,"c":1.69,"v":5500},{"d":"2000-07-07","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":7600},{"d":"2000-07-10","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":9100},{"d":"2000-07-11","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":28000},{"d":"2000-07-12","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":25000},{"d":"2000-07-13","o":1.5,"h":1.69,"l":1.5,"c":1.62,"v":14800},{"d":"2000-07-14","o":1.62,"h":1.62,"l":1.5,"c":1.56,"v":57900},{"d":"2000-07-17","o":1.5,"h":1.62,"l":1.25,"c":1.62,"v":28000},{"d":"2000-07-18","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":6700},{"d":"2000-07-19","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":19000},{"d":"2000-07-20","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4000},{"d":"2000-07-21","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":12300},{"d":"2000-07-24","o":1.56,"h":1.62,"l":1.44,"c":1.62,"v":40200},{"d":"2000-07-25","o":1.5,"h":1.62,"l":1.38,"c":1.62,"v":66900},{"d":"2000-07-26","o":1.5,"h":1.62,"l":1.38,"c":1.5,"v":12300},{"d":"2000-07-27","o":1.44,"h":1.44,"l":1.38,"c":1.44,"v":3400},{"d":"2000-07-28","o":1.38,"h":1.38,"l":1.31,"c":1.38,"v":10800},{"d":"2000-07-31","o":1.31,"h":1.38,"l":1.25,"c":1.31,"v":17500},{"d":"2000-08-01","o":1.31,"h":1.38,"l":1.19,"c":1.31,"v":31700},{"d":"2000-08-02","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":14000},{"d":"2000-08-03","o":1.31,"h":1.31,"l":1.12,"c":1.12,"v":55600},{"d":"2000-08-04","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":27400},{"d":"2000-08-07","o":1.25,"h":1.31,"l":1.19,"c":1.31,"v":16700},{"d":"2000-08-08","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":6900},{"d":"2000-08-09","o":1.19,"h":1.19,"l":1.06,"c":1.19,"v":42800},{"d":"2000-08-10","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":5900},{"d":"2000-08-11","o":1.19,"h":1.19,"l":1.12,"c":1.19,"v":18200},{"d":"2000-08-14","o":1.31,"h":1.31,"l":1.19,"c":1.25,"v":58900},{"d":"2000-08-15","o":1.25,"h":1.44,"l":1.25,"c":1.31,"v":46800},{"d":"2000-08-16","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":30400},{"d":"2000-08-17","o":1.62,"h":1.62,"l":1.38,"c":1.62,"v":20400},{"d":"2000-08-18","o":1.56,"h":1.56,"l":1.44,"c":1.5,"v":9500},{"d":"2000-08-21","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":25400},{"d":"2000-08-22","o":1.62,"h":1.62,"l":1.38,"c":1.62,"v":43400},{"d":"2000-08-23","o":1.62,"h":1.62,"l":1.5,"c":1.62,"v":10500},{"d":"2000-08-24","o":1.62,"h":1.62,"l":1.5,"c":1.56,"v":16900},{"d":"2000-08-25","o":1.56,"h":1.56,"l":1.44,"c":1.5,"v":33800},{"d":"2000-08-28","o":1.44,"h":1.5,"l":1.31,"c":1.38,"v":35500},{"d":"2000-08-29","o":1.38,"h":1.5,"l":1.31,"c":1.44,"v":44300},{"d":"2000-08-30","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":10200},{"d":"2000-08-31","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":6800},{"d":"2000-09-01","o":1.5,"h":1.5,"l":1.31,"c":1.38,"v":23300},{"d":"2000-09-05","o":1.38,"h":1.44,"l":1.31,"c":1.38,"v":19600},{"d":"2000-09-06","o":1.31,"h":1.5,"l":1.31,"c":1.5,"v":20000},{"d":"2000-09-07","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":9500},{"d":"2000-09-08","o":1.44,"h":1.44,"l":1.38,"c":1.44,"v":7300},{"d":"2000-09-11","o":1.44,"h":1.44,"l":1.31,"c":1.44,"v":8700},{"d":"2000-09-12","o":1.44,"h":1.44,"l":1.31,"c":1.31,"v":6400},{"d":"2000-09-13","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":19600},{"d":"2000-09-14","o":1.38,"h":1.44,"l":1.31,"c":1.44,"v":19800},{"d":"2000-09-15","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":29400},{"d":"2000-09-18","o":1.44,"h":1.44,"l":1.38,"c":1.44,"v":15300},{"d":"2000-09-19","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":60900},{"d":"2000-09-20","o":1.44,"h":1.44,"l":1.31,"c":1.44,"v":11600},{"d":"2000-09-21","o":1.38,"h":1.44,"l":1.31,"c":1.38,"v":16900},{"d":"2000-09-22","o":1.38,"h":1.38,"l":1.25,"c":1.31,"v":32500},{"d":"2000-09-25","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":10200},{"d":"2000-09-26","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":15600},{"d":"2000-09-27","o":1.38,"h":1.38,"l":1.25,"c":1.31,"v":15000},{"d":"2000-09-28","o":1.25,"h":1.31,"l":1.19,"c":1.25,"v":45700},{"d":"2000-09-29","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":26400},{"d":"2000-10-02","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":52400},{"d":"2000-10-03","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":30400},{"d":"2000-10-04","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":36500},{"d":"2000-10-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":900},{"d":"2000-10-06","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":4500},{"d":"2000-10-09","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":7500},{"d":"2000-10-10","o":1.12,"h":1.12,"l":1.06,"c":1.12,"v":3900},{"d":"2000-10-11","o":1.19,"h":1.19,"l":1,"c":1.06,"v":79700},{"d":"2000-10-12","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":11500},{"d":"2000-10-13","o":1.06,"h":1.12,"l":1,"c":1.12,"v":105800},{"d":"2000-10-16","o":1.19,"h":1.19,"l":1.06,"c":1.19,"v":6800},{"d":"2000-10-17","o":1.19,"h":1.19,"l":1,"c":1,"v":25500},{"d":"2000-10-18","o":1,"h":1.06,"l":1,"c":1,"v":68000},{"d":"2000-10-19","o":1.06,"h":1.12,"l":1,"c":1.12,"v":47400},{"d":"2000-10-20","o":1.12,"h":1.12,"l":1,"c":1,"v":9700},{"d":"2000-10-23","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":45500},{"d":"2000-10-24","o":1,"h":1.12,"l":1,"c":1.06,"v":13600},{"d":"2000-10-25","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":6000},{"d":"2000-10-26","o":1,"h":1.06,"l":1,"c":1,"v":23100},{"d":"2000-10-27","o":1,"h":1.12,"l":1,"c":1,"v":30200},{"d":"2000-10-30","o":1.12,"h":1.44,"l":1.06,"c":1.31,"v":84800},{"d":"2000-10-31","o":1.12,"h":1.31,"l":1.12,"c":1.25,"v":27000},{"d":"2000-11-01","o":1.19,"h":1.31,"l":1.19,"c":1.25,"v":20700},{"d":"2000-11-02","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":39900},{"d":"2000-11-03","o":1.12,"h":1.19,"l":1.12,"c":1.12,"v":4500},{"d":"2000-11-06","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":7000},{"d":"2000-11-07","o":1.25,"h":1.25,"l":1.06,"c":1.19,"v":22400},{"d":"2000-11-08","o":1.19,"h":1.25,"l":1.06,"c":1.12,"v":10900},{"d":"2000-11-09","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":5000},{"d":"2000-11-10","o":1.25,"h":1.25,"l":1.06,"c":1.06,"v":17400},{"d":"2000-11-13","o":1.06,"h":1.25,"l":1.06,"c":1.19,"v":15800},{"d":"2000-11-14","o":1.19,"h":1.19,"l":1.06,"c":1.19,"v":9800},{"d":"2000-11-15","o":1.06,"h":1.12,"l":1.06,"c":1.06,"v":10100},{"d":"2000-11-16","o":1.25,"h":1.25,"l":1.06,"c":1.19,"v":17400},{"d":"2000-11-17","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":42300},{"d":"2000-11-20","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":12100},{"d":"2000-11-21","o":1.19,"h":1.25,"l":1.12,"c":1.25,"v":38300},{"d":"2000-11-22","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":12200},{"d":"2000-11-24","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":22600},{"d":"2000-11-27","o":1.12,"h":1.19,"l":1.06,"c":1.12,"v":24800},{"d":"2000-11-28","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":9400},{"d":"2000-11-29","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":9300},{"d":"2000-11-30","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":17500},{"d":"2000-12-01","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":31500},{"d":"2000-12-04","o":1.19,"h":1.19,"l":1.06,"c":1.12,"v":4800},{"d":"2000-12-05","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":22100},{"d":"2000-12-06","o":1.12,"h":1.25,"l":1.12,"c":1.12,"v":23900},{"d":"2000-12-07","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":7400},{"d":"2000-12-08","o":1.06,"h":1.19,"l":1.06,"c":1.12,"v":7300},{"d":"2000-12-11","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":5900},{"d":"2000-12-12","o":1.12,"h":1.19,"l":1.06,"c":1.12,"v":14400},{"d":"2000-12-13","o":1.06,"h":1.12,"l":1.06,"c":1.06,"v":13500},{"d":"2000-12-14","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":11400},{"d":"2000-12-15","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":19600},{"d":"2000-12-18","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":21700},{"d":"2000-12-19","o":1.12,"h":1.12,"l":1,"c":1,"v":106900},{"d":"2000-12-20","o":1,"h":1.06,"l":1,"c":1,"v":46600},{"d":"2000-12-21","o":1,"h":1.06,"l":1,"c":1.06,"v":49000},{"d":"2000-12-22","o":1,"h":1.06,"l":1,"c":1.06,"v":24900},{"d":"2000-12-26","o":1.06,"h":1.06,"l":1,"c":1,"v":39400},{"d":"2000-12-27","o":1.06,"h":1.12,"l":1,"c":1.12,"v":46100},{"d":"2000-12-28","o":1.06,"h":1.19,"l":1.06,"c":1.12,"v":32300},{"d":"2000-12-29","o":1.12,"h":1.25,"l":1.12,"c":1.19,"v":53800},{"d":"2001-01-02","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":19000},{"d":"2001-01-03","o":1.06,"h":1.12,"l":1,"c":1.12,"v":15400},{"d":"2001-01-04","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":8100},{"d":"2001-01-05","o":1.19,"h":1.19,"l":1.06,"c":1.12,"v":4900},{"d":"2001-01-08","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":41300},{"d":"2001-01-09","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":42300},{"d":"2001-01-10","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":26100},{"d":"2001-01-11","o":1.12,"h":1.19,"l":1.06,"c":1.19,"v":23900},{"d":"2001-01-12","o":1.25,"h":1.38,"l":1.12,"c":1.38,"v":30700},{"d":"2001-01-16","o":1.44,"h":1.62,"l":1.38,"c":1.62,"v":47200},{"d":"2001-01-17","o":1.75,"h":1.88,"l":1.5,"c":1.5,"v":49300},{"d":"2001-01-18","o":1.5,"h":1.75,"l":1.5,"c":1.56,"v":54600},{"d":"2001-01-19","o":1.56,"h":3.75,"l":1.5,"c":1.69,"v":864900},{"d":"2001-01-22","o":1.69,"h":1.88,"l":1.69,"c":1.75,"v":217600},{"d":"2001-01-23","o":1.75,"h":1.81,"l":1.62,"c":1.62,"v":49000},{"d":"2001-01-24","o":1.62,"h":1.69,"l":1.56,"c":1.62,"v":64100},{"d":"2001-01-25","o":1.56,"h":1.62,"l":1.5,"c":1.62,"v":65800},{"d":"2001-01-26","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":48100},{"d":"2001-01-29","o":1.74,"h":1.74,"l":1.6,"c":1.61,"v":47100},{"d":"2001-01-30","o":1.73,"h":1.73,"l":1.63,"c":1.66,"v":28100},{"d":"2001-01-31","o":1.66,"h":1.75,"l":1.61,"c":1.75,"v":42500},{"d":"2001-02-01","o":1.75,"h":1.82,"l":1.74,"c":1.8,"v":71200},{"d":"2001-02-02","o":1.89,"h":2,"l":1.8,"c":1.92,"v":179000},{"d":"2001-02-05","o":1.99,"h":2.06,"l":1.95,"c":2,"v":163500},{"d":"2001-02-06","o":2,"h":2.02,"l":1.95,"c":1.95,"v":44400},{"d":"2001-02-07","o":1.96,"h":1.96,"l":1.76,"c":1.89,"v":26900},{"d":"2001-02-08","o":1.8,"h":1.86,"l":1.73,"c":1.76,"v":31200},{"d":"2001-02-09","o":1.75,"h":1.75,"l":1.63,"c":1.7,"v":29000},{"d":"2001-02-12","o":1.74,"h":1.74,"l":1.57,"c":1.7,"v":28800},{"d":"2001-02-13","o":1.79,"h":1.79,"l":1.7,"c":1.74,"v":15300},{"d":"2001-02-14","o":1.75,"h":1.75,"l":1.65,"c":1.69,"v":29800},{"d":"2001-02-15","o":1.7,"h":1.7,"l":1.59,"c":1.64,"v":5900},{"d":"2001-02-16","o":1.7,"h":1.7,"l":1.56,"c":1.6,"v":30800},{"d":"2001-02-20","o":1.7,"h":1.7,"l":1.47,"c":1.59,"v":27000},{"d":"2001-02-21","o":1.54,"h":1.6,"l":1.5,"c":1.54,"v":41500},{"d":"2001-02-22","o":1.5,"h":1.5,"l":1.35,"c":1.39,"v":55000},{"d":"2001-02-23","o":1.39,"h":1.39,"l":1.15,"c":1.34,"v":60600},{"d":"2001-02-26","o":1.35,"h":1.4,"l":1.26,"c":1.26,"v":11200},{"d":"2001-02-27","o":1.36,"h":1.39,"l":1.28,"c":1.3,"v":14400},{"d":"2001-02-28","o":1.34,"h":1.34,"l":1.26,"c":1.28,"v":19200},{"d":"2001-03-01","o":1.3,"h":1.34,"l":1.26,"c":1.26,"v":18700},{"d":"2001-03-02","o":1.33,"h":1.33,"l":1.25,"c":1.33,"v":22600},{"d":"2001-03-05","o":1.34,"h":1.42,"l":1.3,"c":1.42,"v":18400},{"d":"2001-03-06","o":1.4,"h":1.55,"l":1.4,"c":1.5,"v":14200},{"d":"2001-03-07","o":1.59,"h":1.6,"l":1.52,"c":1.57,"v":15800},{"d":"2001-03-08","o":1.58,"h":1.6,"l":1.5,"c":1.6,"v":47600},{"d":"2001-03-09","o":1.69,"h":1.7,"l":1.6,"c":1.7,"v":25600},{"d":"2001-03-12","o":1.7,"h":1.82,"l":1.5,"c":1.63,"v":20900},{"d":"2001-03-13","o":1.55,"h":1.64,"l":1.45,"c":1.5,"v":16200},{"d":"2001-03-14","o":1.4,"h":1.5,"l":1.3,"c":1.5,"v":17000},{"d":"2001-03-15","o":1.45,"h":1.5,"l":1.42,"c":1.5,"v":6200},{"d":"2001-03-16","o":1.51,"h":1.55,"l":1.42,"c":1.45,"v":11600},{"d":"2001-03-19","o":1.35,"h":1.35,"l":1.34,"c":1.35,"v":8200},{"d":"2001-03-20","o":1.4,"h":1.4,"l":1.35,"c":1.36,"v":9300},{"d":"2001-03-21","o":1.5,"h":1.5,"l":1.35,"c":1.35,"v":10300},{"d":"2001-03-22","o":1.4,"h":1.4,"l":1.31,"c":1.39,"v":4800},{"d":"2001-03-23","o":1.4,"h":1.5,"l":1.32,"c":1.34,"v":16300},{"d":"2001-03-26","o":1.31,"h":1.35,"l":1.25,"c":1.35,"v":9500},{"d":"2001-03-27","o":1.24,"h":1.34,"l":1.24,"c":1.33,"v":12800},{"d":"2001-03-28","o":1.3,"h":1.34,"l":1.24,"c":1.34,"v":10300},{"d":"2001-03-29","o":1.25,"h":1.34,"l":1.21,"c":1.22,"v":17700},{"d":"2001-03-30","o":1.3,"h":1.35,"l":1.21,"c":1.34,"v":21100},{"d":"2001-04-02","o":1.35,"h":1.35,"l":1.25,"c":1.25,"v":17400},{"d":"2001-04-03","o":1.25,"h":1.25,"l":1.2,"c":1.2,"v":37700},{"d":"2001-04-04","o":1.2,"h":1.2,"l":1.15,"c":1.16,"v":29300},{"d":"2001-04-05","o":1.18,"h":1.2,"l":1.16,"c":1.16,"v":10000},{"d":"2001-04-06","o":1.19,"h":1.3,"l":1.18,"c":1.3,"v":18600},{"d":"2001-04-09","o":1.33,"h":1.33,"l":1.2,"c":1.22,"v":21600},{"d":"2001-04-10","o":1.3,"h":1.3,"l":1.26,"c":1.26,"v":10600},{"d":"2001-04-11","o":1.3,"h":1.33,"l":1.24,"c":1.24,"v":34200},{"d":"2001-04-12","o":1.3,"h":1.33,"l":1.25,"c":1.33,"v":14000},{"d":"2001-04-16","o":1.25,"h":1.33,"l":1.25,"c":1.33,"v":9800},{"d":"2001-04-17","o":1.32,"h":1.32,"l":1.25,"c":1.3,"v":4000},{"d":"2001-04-18","o":1.2,"h":1.4,"l":1.2,"c":1.33,"v":55100},{"d":"2001-04-19","o":1.35,"h":1.35,"l":1.26,"c":1.28,"v":12300},{"d":"2001-04-20","o":1.3,"h":1.31,"l":1.27,"c":1.3,"v":43000},{"d":"2001-04-23","o":1.39,"h":1.39,"l":1.3,"c":1.3,"v":18700},{"d":"2001-04-24","o":1.35,"h":1.35,"l":1.27,"c":1.28,"v":13200},{"d":"2001-04-25","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":25400},{"d":"2001-04-26","o":1.29,"h":1.29,"l":1.23,"c":1.25,"v":7900},{"d":"2001-04-27","o":1.25,"h":1.25,"l":1.16,"c":1.16,"v":31900},{"d":"2001-04-30","o":1.24,"h":1.3,"l":1.16,"c":1.23,"v":14900},{"d":"2001-05-01","o":1.16,"h":1.25,"l":1.16,"c":1.2,"v":16100},{"d":"2001-05-02","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":12600},{"d":"2001-05-03","o":1.15,"h":1.2,"l":1.1,"c":1.18,"v":41800},{"d":"2001-05-04","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":4200},{"d":"2001-05-07","o":1.25,"h":1.25,"l":1.16,"c":1.16,"v":24900},{"d":"2001-05-08","o":1.25,"h":1.25,"l":1.17,"c":1.17,"v":2700},{"d":"2001-05-09","o":1.2,"h":1.25,"l":1.17,"c":1.25,"v":12300},{"d":"2001-05-10","o":1.24,"h":1.25,"l":1.2,"c":1.25,"v":4900},{"d":"2001-05-11","o":1.2,"h":1.25,"l":1.2,"c":1.2,"v":13100},{"d":"2001-05-14","o":1.25,"h":1.25,"l":1.15,"c":1.15,"v":53000},{"d":"2001-05-15","o":1.2,"h":1.2,"l":1.12,"c":1.16,"v":35000},{"d":"2001-05-16","o":1.2,"h":1.2,"l":1.12,"c":1.15,"v":24900},{"d":"2001-05-17","o":1.12,"h":1.2,"l":1.12,"c":1.18,"v":17200},{"d":"2001-05-18","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":9800},{"d":"2001-05-21","o":1.19,"h":1.2,"l":1.12,"c":1.12,"v":17800},{"d":"2001-05-22","o":1.12,"h":1.17,"l":1.12,"c":1.12,"v":5500},{"d":"2001-05-23","o":1.19,"h":1.19,"l":1.11,"c":1.11,"v":18200},{"d":"2001-05-24","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":400},{"d":"2001-05-25","o":1.15,"h":1.15,"l":1.12,"c":1.13,"v":8300},{"d":"2001-05-29","o":1.14,"h":1.15,"l":1.1,"c":1.1,"v":39900},{"d":"2001-05-30","o":1.1,"h":1.15,"l":1.1,"c":1.11,"v":11300},{"d":"2001-05-31","o":1.13,"h":1.15,"l":1.12,"c":1.12,"v":38600},{"d":"2001-06-01","o":1.12,"h":1.16,"l":1.12,"c":1.16,"v":40100},{"d":"2001-06-04","o":1.17,"h":1.23,"l":1.16,"c":1.2,"v":22300},{"d":"2001-06-05","o":1.23,"h":1.23,"l":1.12,"c":1.18,"v":5400},{"d":"2001-06-06","o":1.2,"h":1.21,"l":1.12,"c":1.2,"v":23600},{"d":"2001-06-07","o":1.2,"h":1.21,"l":1.15,"c":1.21,"v":6800},{"d":"2001-06-08","o":1.2,"h":1.22,"l":1.2,"c":1.22,"v":3200},{"d":"2001-06-11","o":1.22,"h":1.24,"l":1.16,"c":1.22,"v":20700},{"d":"2001-06-12","o":1.16,"h":1.17,"l":1.15,"c":1.15,"v":25600},{"d":"2001-06-13","o":1.18,"h":1.18,"l":1.15,"c":1.18,"v":24000},{"d":"2001-06-14","o":1.18,"h":1.18,"l":1.15,"c":1.15,"v":15500},{"d":"2001-06-15","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":35900},{"d":"2001-06-18","o":1.1,"h":1.18,"l":1.1,"c":1.12,"v":12800},{"d":"2001-06-19","o":1.1,"h":1.1,"l":1.02,"c":1.02,"v":35900},{"d":"2001-06-20","o":1.1,"h":1.1,"l":1.03,"c":1.05,"v":42700},{"d":"2001-06-21","o":1.15,"h":1.15,"l":1.05,"c":1.1,"v":11300},{"d":"2001-06-22","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":500},{"d":"2001-06-25","o":1.1,"h":1.1,"l":1.05,"c":1.05,"v":4700},{"d":"2001-06-26","o":1.09,"h":1.09,"l":1.05,"c":1.05,"v":29500},{"d":"2001-06-27","o":1.1,"h":1.1,"l":1.03,"c":1.05,"v":19400},{"d":"2001-06-28","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":11500},{"d":"2001-06-29","o":1.03,"h":1.04,"l":1.01,"c":1.04,"v":21400},{"d":"2001-07-02","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":13100},{"d":"2001-07-03","o":1.04,"h":1.05,"l":1.02,"c":1.02,"v":6100},{"d":"2001-07-05","o":1.09,"h":1.09,"l":1.02,"c":1.02,"v":400},{"d":"2001-07-06","o":1.05,"h":1.05,"l":1.02,"c":1.05,"v":18800},{"d":"2001-07-09","o":1.02,"h":1.09,"l":1,"c":1.08,"v":32400},{"d":"2001-07-10","o":1.05,"h":1.09,"l":1,"c":1.01,"v":15500},{"d":"2001-07-11","o":1.09,"h":1.09,"l":1.01,"c":1.08,"v":18400},{"d":"2001-07-12","o":1.05,"h":1.05,"l":1.01,"c":1.01,"v":2900},{"d":"2001-07-13","o":1.05,"h":1.09,"l":1.02,"c":1.02,"v":8500},{"d":"2001-07-16","o":1.02,"h":1.09,"l":1.02,"c":1.03,"v":14200},{"d":"2001-07-17","o":1.05,"h":1.09,"l":1.02,"c":1.02,"v":8400},{"d":"2001-07-18","o":1.03,"h":1.09,"l":1.02,"c":1.09,"v":31000},{"d":"2001-07-19","o":1.09,"h":1.09,"l":1.03,"c":1.03,"v":6900},{"d":"2001-07-20","o":1.08,"h":1.08,"l":1.03,"c":1.03,"v":10300},{"d":"2001-07-23","o":1.03,"h":1.04,"l":1.03,"c":1.04,"v":3100},{"d":"2001-07-24","o":1.04,"h":1.08,"l":1.04,"c":1.04,"v":6000},{"d":"2001-07-25","o":1.01,"h":1.04,"l":1.01,"c":1.02,"v":7600},{"d":"2001-07-26","o":1.05,"h":1.05,"l":1,"c":1.04,"v":12400},{"d":"2001-07-27","o":1.04,"h":1.04,"l":1,"c":1.01,"v":6800},{"d":"2001-07-30","o":1.02,"h":1.05,"l":1.01,"c":1.01,"v":20000},{"d":"2001-07-31","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":100},{"d":"2001-08-01","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":9800},{"d":"2001-08-02","o":1.02,"h":1.09,"l":1.01,"c":1.08,"v":45600},{"d":"2001-08-03","o":1.09,"h":1.09,"l":1.03,"c":1.09,"v":6900},{"d":"2001-08-06","o":1.05,"h":1.09,"l":1.05,"c":1.05,"v":35200},{"d":"2001-08-07","o":1.02,"h":1.08,"l":1.02,"c":1.07,"v":14600},{"d":"2001-08-08","o":1.07,"h":1.07,"l":1.01,"c":1.01,"v":8000},{"d":"2001-08-09","o":1.03,"h":1.04,"l":1,"c":1,"v":67600},{"d":"2001-08-10","o":1,"h":1.05,"l":1,"c":1.03,"v":39200},{"d":"2001-08-13","o":1.03,"h":1.05,"l":1.01,"c":1.05,"v":18700},{"d":"2001-08-14","o":1.05,"h":1.05,"l":1.01,"c":1.05,"v":6800},{"d":"2001-08-15","o":1.01,"h":1.05,"l":1.01,"c":1.02,"v":16600},{"d":"2001-08-16","o":1.02,"h":1.05,"l":1.02,"c":1.05,"v":4600},{"d":"2001-08-17","o":1.01,"h":1.05,"l":1.01,"c":1.02,"v":6000},{"d":"2001-08-20","o":1.01,"h":1.05,"l":1.01,"c":1.02,"v":10000},{"d":"2001-08-21","o":1.05,"h":1.1,"l":1.03,"c":1.1,"v":59800},{"d":"2001-08-22","o":1.11,"h":1.15,"l":1.11,"c":1.15,"v":13600},{"d":"2001-08-23","o":1.1,"h":1.2,"l":1.1,"c":1.11,"v":9600},{"d":"2001-08-24","o":1.11,"h":1.18,"l":1.11,"c":1.15,"v":8700},{"d":"2001-08-27","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":6000},{"d":"2001-08-28","o":1.18,"h":1.18,"l":1.13,"c":1.17,"v":35700},{"d":"2001-08-29","o":1.19,"h":1.19,"l":1.15,"c":1.17,"v":8400},{"d":"2001-08-30","o":1.19,"h":1.19,"l":1.17,"c":1.19,"v":25800},{"d":"2001-08-31","o":1.2,"h":1.2,"l":1.15,"c":1.16,"v":27700},{"d":"2001-09-04","o":1.18,"h":1.18,"l":1.15,"c":1.18,"v":12200},{"d":"2001-09-05","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":12200},{"d":"2001-09-06","o":1.14,"h":1.14,"l":1.05,"c":1.08,"v":12700},{"d":"2001-09-07","o":1.05,"h":1.07,"l":1.01,"c":1.05,"v":15600},{"d":"2001-09-10","o":1.05,"h":1.09,"l":1.02,"c":1.04,"v":2200},{"d":"2001-09-17","o":1,"h":1,"l":0.95,"c":0.98,"v":15500},{"d":"2001-09-18","o":0.8,"h":0.95,"l":0.8,"c":0.85,"v":36700},{"d":"2001-09-19","o":0.9,"h":0.94,"l":0.9,"c":0.92,"v":12600},{"d":"2001-09-20","o":0.92,"h":0.92,"l":0.86,"c":0.86,"v":2300},{"d":"2001-09-21","o":0.9,"h":0.9,"l":0.65,"c":0.75,"v":72700},{"d":"2001-09-24","o":0.83,"h":0.89,"l":0.83,"c":0.85,"v":43300},{"d":"2001-09-25","o":0.9,"h":0.9,"l":0.85,"c":0.86,"v":4800},{"d":"2001-09-26","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":10800},{"d":"2001-09-27","o":0.85,"h":0.85,"l":0.7,"c":0.78,"v":24100},{"d":"2001-09-28","o":0.78,"h":0.84,"l":0.78,"c":0.8,"v":14000},{"d":"2001-10-01","o":0.85,"h":0.85,"l":0.81,"c":0.81,"v":3700},{"d":"2001-10-02","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":21600},{"d":"2001-10-03","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":11700},{"d":"2001-10-04","o":0.78,"h":0.92,"l":0.78,"c":0.92,"v":52100},{"d":"2001-10-05","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":7700},{"d":"2001-10-08","o":0.98,"h":1.05,"l":0.98,"c":1,"v":44800},{"d":"2001-10-09","o":1,"h":1.1,"l":1,"c":1.02,"v":1800},{"d":"2001-10-10","o":1.03,"h":1.04,"l":1,"c":1.04,"v":4600},{"d":"2001-10-11","o":1.05,"h":1.05,"l":1.04,"c":1.04,"v":13600},{"d":"2001-10-12","o":1.05,"h":1.05,"l":1,"c":1.01,"v":22500},{"d":"2001-10-15","o":1,"h":1.05,"l":1,"c":1,"v":6200},{"d":"2001-10-16","o":1.05,"h":1.05,"l":1,"c":1,"v":9200},{"d":"2001-10-17","o":1,"h":1.04,"l":0.95,"c":1.01,"v":17300},{"d":"2001-10-18","o":1.05,"h":1.05,"l":1,"c":1,"v":37900},{"d":"2001-10-19","o":1,"h":1.03,"l":1,"c":1.03,"v":8200},{"d":"2001-10-22","o":1,"h":1,"l":0.99,"c":0.99,"v":8700},{"d":"2001-10-23","o":0.99,"h":1,"l":0.99,"c":1,"v":13900},{"d":"2001-10-24","o":1,"h":1,"l":0.99,"c":1,"v":3700},{"d":"2001-10-25","o":1.02,"h":1.08,"l":1,"c":1.08,"v":118600},{"d":"2001-10-26","o":1.09,"h":1.3,"l":1.07,"c":1.15,"v":47300},{"d":"2001-10-29","o":1.2,"h":1.25,"l":1.2,"c":1.22,"v":24400},{"d":"2001-10-30","o":1.23,"h":1.24,"l":1.16,"c":1.2,"v":40100},{"d":"2001-10-31","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":15800},{"d":"2001-11-01","o":1.24,"h":1.25,"l":1.18,"c":1.2,"v":7800},{"d":"2001-11-02","o":1.18,"h":1.2,"l":1.16,"c":1.18,"v":26700},{"d":"2001-11-05","o":1.17,"h":1.18,"l":1.16,"c":1.17,"v":9100},{"d":"2001-11-06","o":1.16,"h":1.16,"l":1.09,"c":1.16,"v":19200},{"d":"2001-11-07","o":1.25,"h":1.25,"l":1.16,"c":1.18,"v":10300},{"d":"2001-11-08","o":1.18,"h":1.18,"l":1.15,"c":1.16,"v":4900},{"d":"2001-11-09","o":1.17,"h":1.19,"l":1.17,"c":1.18,"v":5400},{"d":"2001-11-12","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":3900},{"d":"2001-11-13","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":7200},{"d":"2001-11-14","o":1.14,"h":1.14,"l":1,"c":1.06,"v":35400},{"d":"2001-11-15","o":1.02,"h":1.08,"l":1.02,"c":1.08,"v":7400},{"d":"2001-11-16","o":1,"h":1.08,"l":1,"c":1.08,"v":3100},{"d":"2001-11-19","o":1.04,"h":1.08,"l":1.02,"c":1.02,"v":19900},{"d":"2001-11-20","o":1.04,"h":1.05,"l":1,"c":1.03,"v":13700},{"d":"2001-11-21","o":1.05,"h":1.05,"l":1.01,"c":1.04,"v":18000},{"d":"2001-11-23","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":9400},{"d":"2001-11-26","o":1.04,"h":1.04,"l":1,"c":1.01,"v":14600},{"d":"2001-11-27","o":1.01,"h":1.04,"l":1,"c":1,"v":29800},{"d":"2001-11-28","o":1,"h":1.04,"l":1,"c":1,"v":10800},{"d":"2001-11-29","o":1,"h":1.02,"l":0.95,"c":0.96,"v":20700},{"d":"2001-11-30","o":0.99,"h":1.02,"l":0.99,"c":1,"v":15500},{"d":"2001-12-03","o":1,"h":1.01,"l":1,"c":1,"v":6100},{"d":"2001-12-04","o":1,"h":1.04,"l":0.96,"c":0.96,"v":10800},{"d":"2001-12-05","o":0.96,"h":1,"l":0.96,"c":0.97,"v":7300},{"d":"2001-12-06","o":1,"h":1,"l":0.96,"c":0.97,"v":14900},{"d":"2001-12-07","o":0.96,"h":1,"l":0.96,"c":1,"v":4200},{"d":"2001-12-10","o":1,"h":1,"l":0.96,"c":0.96,"v":9000},{"d":"2001-12-11","o":0.95,"h":1,"l":0.95,"c":0.96,"v":10000},{"d":"2001-12-12","o":0.95,"h":1,"l":0.95,"c":0.95,"v":6800},{"d":"2001-12-13","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":5100},{"d":"2001-12-14","o":0.99,"h":0.99,"l":0.95,"c":0.95,"v":8500},{"d":"2001-12-17","o":0.94,"h":0.96,"l":0.93,"c":0.96,"v":8200},{"d":"2001-12-18","o":0.93,"h":0.95,"l":0.88,"c":0.9,"v":42900},{"d":"2001-12-19","o":0.9,"h":0.9,"l":0.82,"c":0.82,"v":54200},{"d":"2001-12-20","o":0.8,"h":0.89,"l":0.71,"c":0.89,"v":86600},{"d":"2001-12-21","o":0.89,"h":0.94,"l":0.86,"c":0.92,"v":10600},{"d":"2001-12-24","o":0.92,"h":0.92,"l":0.9,"c":0.91,"v":7500},{"d":"2001-12-26","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":19800},{"d":"2001-12-27","o":0.91,"h":0.96,"l":0.91,"c":0.91,"v":24900},{"d":"2001-12-28","o":0.9,"h":0.94,"l":0.85,"c":0.87,"v":20700},{"d":"2001-12-31","o":0.87,"h":0.9,"l":0.84,"c":0.88,"v":29300},{"d":"2002-01-02","o":0.85,"h":0.9,"l":0.85,"c":0.88,"v":16000},{"d":"2002-01-03","o":0.9,"h":0.9,"l":0.86,"c":0.88,"v":19100},{"d":"2002-01-04","o":0.89,"h":0.94,"l":0.89,"c":0.93,"v":45500},{"d":"2002-01-07","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":4900},{"d":"2002-01-08","o":0.95,"h":0.97,"l":0.9,"c":0.97,"v":25200},{"d":"2002-01-09","o":0.98,"h":0.98,"l":0.95,"c":0.96,"v":20200},{"d":"2002-01-10","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":1000},{"d":"2002-01-11","o":0.96,"h":0.99,"l":0.93,"c":0.99,"v":26300},{"d":"2002-01-14","o":0.98,"h":0.99,"l":0.95,"c":0.98,"v":11700},{"d":"2002-01-15","o":0.94,"h":0.98,"l":0.94,"c":0.98,"v":16700},{"d":"2002-01-16","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":5000},{"d":"2002-01-17","o":0.98,"h":1,"l":0.95,"c":1,"v":17100},{"d":"2002-01-18","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":1900},{"d":"2002-01-22","o":0.98,"h":0.99,"l":0.94,"c":0.94,"v":8200},{"d":"2002-01-23","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":1300},{"d":"2002-01-24","o":0.94,"h":0.98,"l":0.9,"c":0.95,"v":5800},{"d":"2002-01-25","o":0.98,"h":0.98,"l":0.9,"c":0.95,"v":4200},{"d":"2002-01-28","o":0.91,"h":0.95,"l":0.9,"c":0.9,"v":20800},{"d":"2002-01-29","o":0.94,"h":0.99,"l":0.9,"c":0.98,"v":31800},{"d":"2002-01-30","o":1,"h":1.05,"l":0.98,"c":1,"v":40600},{"d":"2002-01-31","o":0.98,"h":1.04,"l":0.98,"c":0.99,"v":13500},{"d":"2002-02-01","o":1.01,"h":1.01,"l":1,"c":1,"v":12600},{"d":"2002-02-04","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":5100},{"d":"2002-02-05","o":1.01,"h":1.01,"l":0.98,"c":0.99,"v":11900},{"d":"2002-02-06","o":0.99,"h":0.99,"l":0.95,"c":0.99,"v":9600},{"d":"2002-02-07","o":0.95,"h":1,"l":0.9,"c":1,"v":15100},{"d":"2002-02-08","o":0.95,"h":1,"l":0.85,"c":0.95,"v":48600},{"d":"2002-02-11","o":0.95,"h":0.95,"l":0.9,"c":0.92,"v":3900},{"d":"2002-02-12","o":0.9,"h":0.95,"l":0.88,"c":0.95,"v":10500},{"d":"2002-02-13","o":0.9,"h":0.95,"l":0.9,"c":0.95,"v":11400},{"d":"2002-02-14","o":0.99,"h":0.99,"l":0.9,"c":0.91,"v":6200},{"d":"2002-02-15","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":200},{"d":"2002-02-19","o":0.95,"h":0.95,"l":0.89,"c":0.95,"v":10600},{"d":"2002-02-20","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":3600},{"d":"2002-02-21","o":0.95,"h":0.95,"l":0.9,"c":0.93,"v":9400},{"d":"2002-02-22","o":0.88,"h":0.93,"l":0.88,"c":0.93,"v":13100},{"d":"2002-02-25","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":7600},{"d":"2002-02-26","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":8600},{"d":"2002-02-27","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":7700},{"d":"2002-02-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":500},{"d":"2002-03-01","o":0.9,"h":0.9,"l":0.83,"c":0.9,"v":13800},{"d":"2002-03-04","o":0.9,"h":0.9,"l":0.8,"c":0.87,"v":30100},{"d":"2002-03-05","o":0.89,"h":0.9,"l":0.85,"c":0.87,"v":7500},{"d":"2002-03-06","o":0.87,"h":0.88,"l":0.85,"c":0.85,"v":20200},{"d":"2002-03-07","o":0.85,"h":0.89,"l":0.83,"c":0.89,"v":8400},{"d":"2002-03-08","o":0.87,"h":1.05,"l":0.87,"c":1.05,"v":59000},{"d":"2002-03-11","o":1.06,"h":1.12,"l":1.05,"c":1.12,"v":52900},{"d":"2002-03-12","o":1.15,"h":1.18,"l":1.12,"c":1.13,"v":91600},{"d":"2002-03-13","o":1.15,"h":1.2,"l":1.14,"c":1.17,"v":68700},{"d":"2002-03-14","o":1.23,"h":1.23,"l":1.17,"c":1.18,"v":20300},{"d":"2002-03-15","o":1.19,"h":1.2,"l":1.17,"c":1.18,"v":23000},{"d":"2002-03-18","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":19800},{"d":"2002-03-19","o":1.13,"h":1.19,"l":1.13,"c":1.19,"v":13400},{"d":"2002-03-20","o":1.19,"h":1.19,"l":1.14,"c":1.17,"v":33700},{"d":"2002-03-21","o":1.19,"h":1.19,"l":1.13,"c":1.16,"v":18600},{"d":"2002-03-22","o":1.13,"h":1.18,"l":1.11,"c":1.13,"v":11700},{"d":"2002-03-25","o":1.15,"h":1.15,"l":1.08,"c":1.09,"v":17400},{"d":"2002-03-26","o":1.1,"h":1.16,"l":1.1,"c":1.16,"v":18700},{"d":"2002-03-27","o":1.13,"h":1.17,"l":1.1,"c":1.15,"v":35000},{"d":"2002-03-28","o":1.15,"h":1.19,"l":1.12,"c":1.13,"v":32100},{"d":"2002-04-01","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":32100},{"d":"2002-04-02","o":1.17,"h":1.17,"l":1.13,"c":1.15,"v":4700},{"d":"2002-04-03","o":1.13,"h":1.16,"l":1.11,"c":1.11,"v":8500},{"d":"2002-04-04","o":1.16,"h":1.16,"l":1.11,"c":1.15,"v":1800},{"d":"2002-04-05","o":1.11,"h":1.16,"l":1.11,"c":1.11,"v":600},{"d":"2002-04-08","o":1.16,"h":1.17,"l":1.12,"c":1.17,"v":4900},{"d":"2002-04-09","o":1.1,"h":1.17,"l":1.1,"c":1.13,"v":6300},{"d":"2002-04-10","o":1.15,"h":1.17,"l":1.1,"c":1.13,"v":15000},{"d":"2002-04-11","o":1.14,"h":1.16,"l":1.1,"c":1.12,"v":9700},{"d":"2002-04-12","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":500},{"d":"2002-04-15","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":15700},{"d":"2002-04-16","o":1.12,"h":1.17,"l":1.1,"c":1.15,"v":27600},{"d":"2002-04-17","o":1.15,"h":1.15,"l":1.12,"c":1.15,"v":19900},{"d":"2002-04-18","o":1.16,"h":1.16,"l":1.12,"c":1.15,"v":10200},{"d":"2002-04-19","o":1.14,"h":1.17,"l":1.12,"c":1.17,"v":9300},{"d":"2002-04-22","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":1500},{"d":"2002-04-23","o":1.12,"h":1.15,"l":1.12,"c":1.12,"v":6400},{"d":"2002-04-24","o":1.12,"h":1.14,"l":1.11,"c":1.11,"v":6800},{"d":"2002-04-25","o":1.14,"h":1.15,"l":1.11,"c":1.12,"v":28400},{"d":"2002-04-26","o":1.12,"h":1.15,"l":1.11,"c":1.14,"v":11900},{"d":"2002-04-29","o":1.14,"h":1.14,"l":1.1,"c":1.12,"v":33700},{"d":"2002-04-30","o":1.1,"h":1.14,"l":1.1,"c":1.12,"v":4500},{"d":"2002-05-01","o":1.13,"h":1.13,"l":1,"c":1.1,"v":41300},{"d":"2002-05-02","o":1.1,"h":1.13,"l":1.05,"c":1.13,"v":47000},{"d":"2002-05-03","o":1.13,"h":1.17,"l":1.12,"c":1.17,"v":46200},{"d":"2002-05-06","o":1.17,"h":1.2,"l":1.11,"c":1.17,"v":55700},{"d":"2002-05-07","o":1.18,"h":1.18,"l":1.09,"c":1.14,"v":19500},{"d":"2002-05-08","o":1.18,"h":1.18,"l":1.08,"c":1.08,"v":15800},{"d":"2002-05-09","o":1.1,"h":1.14,"l":1.09,"c":1.09,"v":4600},{"d":"2002-05-10","o":1.09,"h":1.12,"l":1.08,"c":1.12,"v":7500},{"d":"2002-05-13","o":1.1,"h":1.1,"l":1.05,"c":1.05,"v":6500},{"d":"2002-05-14","o":1.06,"h":1.1,"l":1,"c":1,"v":43200},{"d":"2002-05-15","o":1,"h":1.08,"l":1,"c":1.01,"v":11400},{"d":"2002-05-16","o":1.01,"h":1.03,"l":1.01,"c":1.01,"v":23300},{"d":"2002-05-17","o":1.05,"h":1.06,"l":1,"c":1.02,"v":14400},{"d":"2002-05-20","o":1.05,"h":1.14,"l":1.03,"c":1.09,"v":20700},{"d":"2002-05-21","o":1.1,"h":1.1,"l":1.05,"c":1.09,"v":7700},{"d":"2002-05-22","o":1.05,"h":1.09,"l":1.03,"c":1.09,"v":6800},{"d":"2002-05-23","o":1.02,"h":1.09,"l":1,"c":1.09,"v":28700},{"d":"2002-05-24","o":1.01,"h":1.01,"l":0.96,"c":1,"v":62600},{"d":"2002-05-28","o":1.02,"h":1.05,"l":1.01,"c":1.01,"v":300},{"d":"2002-05-29","o":1.01,"h":1.01,"l":0.98,"c":1,"v":21000},{"d":"2002-05-30","o":1,"h":1,"l":0.98,"c":0.98,"v":17900},{"d":"2002-05-31","o":0.98,"h":1,"l":0.96,"c":0.96,"v":16600},{"d":"2002-06-03","o":0.99,"h":1,"l":0.94,"c":0.94,"v":8600},{"d":"2002-06-04","o":0.94,"h":0.97,"l":0.9,"c":0.95,"v":63200},{"d":"2002-06-05","o":0.92,"h":0.97,"l":0.87,"c":0.95,"v":65800},{"d":"2002-06-06","o":0.95,"h":0.98,"l":0.88,"c":0.98,"v":57400},{"d":"2002-06-07","o":0.9,"h":0.95,"l":0.9,"c":0.9,"v":46900},{"d":"2002-06-10","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":61700},{"d":"2002-06-11","o":0.95,"h":0.95,"l":0.86,"c":0.95,"v":32300},{"d":"2002-06-12","o":0.9,"h":0.97,"l":0.86,"c":0.97,"v":20000},{"d":"2002-06-13","o":0.95,"h":1,"l":0.91,"c":1,"v":42000},{"d":"2002-06-14","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":6500},{"d":"2002-06-17","o":0.98,"h":0.98,"l":0.91,"c":0.91,"v":8700},{"d":"2002-06-18","o":0.91,"h":0.91,"l":0.9,"c":0.91,"v":6300},{"d":"2002-06-19","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":12600},{"d":"2002-06-20","o":0.94,"h":0.94,"l":0.9,"c":0.91,"v":4200},{"d":"2002-06-21","o":0.91,"h":0.94,"l":0.9,"c":0.94,"v":800},{"d":"2002-06-24","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":28400},{"d":"2002-06-25","o":0.9,"h":0.9,"l":0.79,"c":0.79,"v":68000},{"d":"2002-06-26","o":0.8,"h":0.85,"l":0.71,"c":0.84,"v":182900},{"d":"2002-06-27","o":0.85,"h":0.85,"l":0.81,"c":0.85,"v":10600},{"d":"2002-06-28","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":2900},{"d":"2002-07-01","o":0.85,"h":0.85,"l":0.75,"c":0.75,"v":34200},{"d":"2002-07-02","o":0.8,"h":1.04,"l":0.8,"c":0.85,"v":6300},{"d":"2002-07-03","o":0.8,"h":0.85,"l":0.8,"c":0.85,"v":3200},{"d":"2002-07-05","o":0.85,"h":0.93,"l":0.83,"c":0.83,"v":24000},{"d":"2002-07-08","o":0.86,"h":0.86,"l":0.8,"c":0.81,"v":1700},{"d":"2002-07-09","o":0.8,"h":0.89,"l":0.8,"c":0.89,"v":4600},{"d":"2002-07-10","o":0.9,"h":0.93,"l":0.9,"c":0.91,"v":15600},{"d":"2002-07-11","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":28300},{"d":"2002-07-12","o":0.86,"h":0.9,"l":0.86,"c":0.86,"v":5500},{"d":"2002-07-15","o":0.93,"h":0.93,"l":0.85,"c":0.9,"v":9700},{"d":"2002-07-16","o":0.9,"h":0.93,"l":0.85,"c":0.93,"v":10100},{"d":"2002-07-17","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":14200},{"d":"2002-07-18","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":1000},{"d":"2002-07-19","o":0.85,"h":0.95,"l":0.85,"c":0.91,"v":2700},{"d":"2002-07-22","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":8300},{"d":"2002-07-23","o":0.9,"h":0.9,"l":0.76,"c":0.8,"v":24600},{"d":"2002-07-24","o":0.75,"h":0.84,"l":0.75,"c":0.84,"v":70600},{"d":"2002-07-25","o":0.77,"h":0.82,"l":0.77,"c":0.79,"v":13800},{"d":"2002-07-26","o":0.8,"h":0.84,"l":0.76,"c":0.84,"v":8600},{"d":"2002-07-29","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":2900},{"d":"2002-07-30","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":10400},{"d":"2002-07-31","o":0.85,"h":0.89,"l":0.85,"c":0.89,"v":5800},{"d":"2002-08-01","o":0.89,"h":0.95,"l":0.85,"c":0.89,"v":27400},{"d":"2002-08-02","o":0.92,"h":0.92,"l":0.86,"c":0.86,"v":3600},{"d":"2002-08-05","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1000},{"d":"2002-08-06","o":0.92,"h":0.94,"l":0.9,"c":0.9,"v":19300},{"d":"2002-08-07","o":0.95,"h":0.95,"l":0.78,"c":0.78,"v":31600},{"d":"2002-08-08","o":0.8,"h":0.9,"l":0.78,"c":0.79,"v":46900},{"d":"2002-08-09","o":0.85,"h":0.85,"l":0.76,"c":0.85,"v":25700},{"d":"2002-08-12","o":0.85,"h":0.9,"l":0.8,"c":0.8,"v":22100},{"d":"2002-08-13","o":0.86,"h":0.86,"l":0.8,"c":0.8,"v":11400},{"d":"2002-08-14","o":0.89,"h":0.89,"l":0.8,"c":0.85,"v":20400},{"d":"2002-08-15","o":0.88,"h":0.89,"l":0.85,"c":0.89,"v":15900},{"d":"2002-08-16","o":0.89,"h":0.89,"l":0.85,"c":0.85,"v":12700},{"d":"2002-08-19","o":0.81,"h":0.85,"l":0.81,"c":0.82,"v":4300},{"d":"2002-08-20","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":400},{"d":"2002-08-21","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":1500},{"d":"2002-08-22","o":0.81,"h":0.84,"l":0.8,"c":0.8,"v":81200},{"d":"2002-08-23","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":7500},{"d":"2002-08-26","o":0.85,"h":0.89,"l":0.83,"c":0.84,"v":6700},{"d":"2002-08-27","o":0.84,"h":0.88,"l":0.83,"c":0.84,"v":19600},{"d":"2002-08-28","o":0.83,"h":0.87,"l":0.83,"c":0.87,"v":24300},{"d":"2002-08-29","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":15000},{"d":"2002-08-30","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2002-09-03","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":30600},{"d":"2002-09-04","o":0.81,"h":0.88,"l":0.81,"c":0.83,"v":17200},{"d":"2002-09-05","o":0.82,"h":0.87,"l":0.81,"c":0.81,"v":26800},{"d":"2002-09-06","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":4300},{"d":"2002-09-09","o":0.85,"h":0.88,"l":0.82,"c":0.88,"v":23800},{"d":"2002-09-10","o":0.83,"h":0.87,"l":0.83,"c":0.84,"v":14900},{"d":"2002-09-11","o":0.84,"h":0.88,"l":0.84,"c":0.85,"v":8500},{"d":"2002-09-12","o":0.88,"h":0.88,"l":0.86,"c":0.88,"v":12700},{"d":"2002-09-13","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":6100},{"d":"2002-09-16","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":7800},{"d":"2002-09-17","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":7500},{"d":"2002-09-18","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":1500},{"d":"2002-09-19","o":0.85,"h":0.86,"l":0.83,"c":0.83,"v":11000},{"d":"2002-09-20","o":0.83,"h":0.84,"l":0.82,"c":0.84,"v":19400},{"d":"2002-09-23","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":3900},{"d":"2002-09-24","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":24600},{"d":"2002-09-25","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":14500},{"d":"2002-09-26","o":0.84,"h":0.85,"l":0.82,"c":0.82,"v":12800},{"d":"2002-09-27","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":11700},{"d":"2002-09-30","o":0.82,"h":0.82,"l":0.78,"c":0.8,"v":42300},{"d":"2002-10-01","o":0.8,"h":0.83,"l":0.8,"c":0.8,"v":8000},{"d":"2002-10-02","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":2600},{"d":"2002-10-03","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":8100},{"d":"2002-10-04","o":0.82,"h":0.85,"l":0.79,"c":0.85,"v":43000},{"d":"2002-10-07","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":6200},{"d":"2002-10-08","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":5500},{"d":"2002-10-09","o":0.82,"h":0.82,"l":0.78,"c":0.8,"v":30900},{"d":"2002-10-10","o":0.79,"h":0.8,"l":0.78,"c":0.8,"v":29400},{"d":"2002-10-11","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":2000},{"d":"2002-10-14","o":0.77,"h":0.8,"l":0.77,"c":0.78,"v":12100},{"d":"2002-10-15","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":8500},{"d":"2002-10-16","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":1200},{"d":"2002-10-17","o":0.78,"h":0.8,"l":0.78,"c":0.8,"v":18700},{"d":"2002-10-18","o":0.8,"h":0.8,"l":0.77,"c":0.78,"v":12700},{"d":"2002-10-21","o":0.78,"h":0.8,"l":0.76,"c":0.8,"v":56700},{"d":"2002-10-22","o":0.8,"h":0.83,"l":0.79,"c":0.82,"v":41100},{"d":"2002-10-23","o":0.83,"h":0.86,"l":0.83,"c":0.85,"v":18900},{"d":"2002-10-24","o":0.83,"h":0.84,"l":0.82,"c":0.84,"v":13200},{"d":"2002-10-25","o":0.8,"h":0.84,"l":0.8,"c":0.8,"v":46600},{"d":"2002-10-28","o":0.82,"h":0.84,"l":0.79,"c":0.79,"v":51500},{"d":"2002-10-29","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":13500},{"d":"2002-10-30","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":9100},{"d":"2002-10-31","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":6100},{"d":"2002-11-01","o":0.79,"h":0.81,"l":0.78,"c":0.79,"v":6200},{"d":"2002-11-04","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":21700},{"d":"2002-11-05","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2002-11-06","o":0.8,"h":0.84,"l":0.76,"c":0.76,"v":52500},{"d":"2002-11-07","o":0.76,"h":0.85,"l":0.76,"c":0.81,"v":49900},{"d":"2002-11-08","o":0.76,"h":0.81,"l":0.76,"c":0.81,"v":18500},{"d":"2002-11-11","o":0.76,"h":0.8,"l":0.76,"c":0.79,"v":12300},{"d":"2002-11-12","o":0.79,"h":0.81,"l":0.77,"c":0.77,"v":9600},{"d":"2002-11-13","o":0.77,"h":0.81,"l":0.77,"c":0.8,"v":55900},{"d":"2002-11-14","o":0.82,"h":0.86,"l":0.8,"c":0.85,"v":24700},{"d":"2002-11-15","o":0.86,"h":0.86,"l":0.8,"c":0.85,"v":25500},{"d":"2002-11-18","o":0.81,"h":0.85,"l":0.81,"c":0.82,"v":2500},{"d":"2002-11-19","o":0.83,"h":0.87,"l":0.82,"c":0.82,"v":4800},{"d":"2002-11-20","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":9100},{"d":"2002-11-21","o":0.89,"h":0.89,"l":0.85,"c":0.89,"v":5000},{"d":"2002-11-22","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":12900},{"d":"2002-11-25","o":0.85,"h":0.89,"l":0.85,"c":0.89,"v":34800},{"d":"2002-11-26","o":0.89,"h":0.89,"l":0.85,"c":0.86,"v":6900},{"d":"2002-11-27","o":0.89,"h":0.89,"l":0.85,"c":0.86,"v":7600},{"d":"2002-11-29","o":0.86,"h":0.89,"l":0.85,"c":0.86,"v":16900},{"d":"2002-12-02","o":0.89,"h":0.9,"l":0.86,"c":0.86,"v":33100},{"d":"2002-12-03","o":0.86,"h":0.9,"l":0.86,"c":0.86,"v":6900},{"d":"2002-12-04","o":0.87,"h":0.9,"l":0.86,"c":0.86,"v":16700},{"d":"2002-12-05","o":0.87,"h":0.9,"l":0.85,"c":0.86,"v":21700},{"d":"2002-12-06","o":0.88,"h":0.9,"l":0.86,"c":0.9,"v":18200},{"d":"2002-12-09","o":0.9,"h":0.9,"l":0.85,"c":0.9,"v":8900},{"d":"2002-12-10","o":0.9,"h":0.9,"l":0.84,"c":0.85,"v":11500},{"d":"2002-12-11","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":44900},{"d":"2002-12-12","o":0.88,"h":0.89,"l":0.86,"c":0.86,"v":7400},{"d":"2002-12-13","o":0.89,"h":0.89,"l":0.84,"c":0.85,"v":18200},{"d":"2002-12-16","o":0.87,"h":0.87,"l":0.84,"c":0.85,"v":74300},{"d":"2002-12-17","o":0.85,"h":0.87,"l":0.84,"c":0.84,"v":24300},{"d":"2002-12-18","o":0.85,"h":0.89,"l":0.84,"c":0.85,"v":13700},{"d":"2002-12-19","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":36400},{"d":"2002-12-20","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":8700},{"d":"2002-12-23","o":0.84,"h":0.88,"l":0.84,"c":0.88,"v":21400},{"d":"2002-12-24","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":2000},{"d":"2002-12-26","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":8600},{"d":"2002-12-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":2000},{"d":"2002-12-30","o":0.87,"h":0.9,"l":0.85,"c":0.85,"v":22400},{"d":"2002-12-31","o":0.84,"h":0.87,"l":0.84,"c":0.84,"v":29400},{"d":"2003-01-02","o":0.85,"h":0.89,"l":0.84,"c":0.87,"v":18800},{"d":"2003-01-03","o":0.9,"h":0.9,"l":0.84,"c":0.88,"v":4200},{"d":"2003-01-06","o":0.88,"h":0.89,"l":0.85,"c":0.87,"v":48900},{"d":"2003-01-07","o":0.89,"h":0.89,"l":0.87,"c":0.89,"v":6500},{"d":"2003-01-08","o":0.88,"h":0.89,"l":0.84,"c":0.89,"v":18700},{"d":"2003-01-09","o":0.87,"h":0.9,"l":0.87,"c":0.89,"v":8200},{"d":"2003-01-10","o":0.87,"h":0.91,"l":0.87,"c":0.9,"v":15700},{"d":"2003-01-13","o":0.93,"h":0.96,"l":0.9,"c":0.9,"v":18200},{"d":"2003-01-14","o":0.9,"h":0.94,"l":0.9,"c":0.91,"v":10700},{"d":"2003-01-15","o":0.9,"h":0.96,"l":0.9,"c":0.9,"v":16000},{"d":"2003-01-16","o":0.9,"h":1,"l":0.9,"c":1,"v":26900},{"d":"2003-01-17","o":1,"h":1,"l":0.99,"c":1,"v":23000},{"d":"2003-01-21","o":1.05,"h":1.05,"l":0.91,"c":1,"v":30100},{"d":"2003-01-22","o":0.99,"h":0.99,"l":0.91,"c":0.91,"v":33300},{"d":"2003-01-23","o":0.93,"h":0.99,"l":0.91,"c":0.91,"v":18600},{"d":"2003-01-24","o":0.94,"h":0.99,"l":0.91,"c":0.99,"v":11600},{"d":"2003-01-27","o":0.92,"h":0.99,"l":0.92,"c":0.92,"v":22000},{"d":"2003-01-28","o":0.92,"h":1.05,"l":0.92,"c":1,"v":15800},{"d":"2003-01-29","o":1,"h":1,"l":0.95,"c":0.95,"v":4800},{"d":"2003-01-30","o":0.95,"h":0.96,"l":0.91,"c":0.91,"v":14600},{"d":"2003-01-31","o":0.93,"h":1.05,"l":0.92,"c":1.02,"v":26600},{"d":"2003-02-03","o":1.02,"h":1.05,"l":0.92,"c":0.99,"v":42600},{"d":"2003-02-04","o":0.95,"h":0.99,"l":0.95,"c":0.99,"v":13200},{"d":"2003-02-05","o":1,"h":1.05,"l":1,"c":1,"v":16500},{"d":"2003-02-06","o":1,"h":1,"l":1,"c":1,"v":5100},{"d":"2003-02-07","o":1,"h":1.04,"l":0.98,"c":0.98,"v":20100},{"d":"2003-02-10","o":0.96,"h":0.98,"l":0.95,"c":0.98,"v":48200},{"d":"2003-02-11","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":4000},{"d":"2003-02-12","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":2100},{"d":"2003-02-13","o":0.99,"h":0.99,"l":0.93,"c":0.93,"v":12200},{"d":"2003-02-14","o":0.95,"h":0.95,"l":0.93,"c":0.93,"v":2200},{"d":"2003-02-18","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1100},{"d":"2003-02-19","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":19000},{"d":"2003-02-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2003-02-21","o":0.9,"h":0.9,"l":0.87,"c":0.87,"v":8100},{"d":"2003-02-24","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1300},{"d":"2003-02-25","o":0.94,"h":0.94,"l":0.88,"c":0.93,"v":1200},{"d":"2003-02-26","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":3400},{"d":"2003-02-27","o":0.92,"h":0.93,"l":0.9,"c":0.9,"v":2400},{"d":"2003-02-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":500},{"d":"2003-03-03","o":0.9,"h":0.94,"l":0.9,"c":0.9,"v":9900},{"d":"2003-03-04","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1000},{"d":"2003-03-05","o":0.9,"h":0.96,"l":0.9,"c":0.96,"v":20700},{"d":"2003-03-06","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":1000},{"d":"2003-03-07","o":0.91,"h":0.91,"l":0.9,"c":0.91,"v":4900},{"d":"2003-03-10","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4300},{"d":"2003-03-11","o":0.95,"h":0.96,"l":0.9,"c":0.9,"v":5400},{"d":"2003-03-12","o":0.9,"h":0.92,"l":0.88,"c":0.88,"v":13900},{"d":"2003-03-13","o":0.93,"h":0.93,"l":0.88,"c":0.88,"v":41500},{"d":"2003-03-14","o":0.94,"h":0.95,"l":0.92,"c":0.95,"v":30100},{"d":"2003-03-17","o":0.95,"h":0.97,"l":0.9,"c":0.95,"v":8200},{"d":"2003-03-18","o":0.92,"h":1,"l":0.92,"c":1,"v":119900},{"d":"2003-03-19","o":0.94,"h":0.95,"l":0.91,"c":0.92,"v":29000},{"d":"2003-03-20","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":2000},{"d":"2003-03-21","o":0.93,"h":0.94,"l":0.92,"c":0.92,"v":29600},{"d":"2003-03-24","o":0.91,"h":0.92,"l":0.91,"c":0.91,"v":7300},{"d":"2003-03-25","o":0.91,"h":0.95,"l":0.91,"c":0.92,"v":22300},{"d":"2003-03-26","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":23100},{"d":"2003-03-27","o":0.97,"h":0.98,"l":0.96,"c":0.96,"v":4600},{"d":"2003-03-28","o":0.98,"h":1.1,"l":0.98,"c":1.07,"v":170300},{"d":"2003-03-31","o":1.15,"h":1.71,"l":1.08,"c":1.71,"v":792200},{"d":"2003-04-01","o":2.05,"h":2.05,"l":1.35,"c":1.7,"v":1020100},{"d":"2003-04-02","o":1.7,"h":1.7,"l":1.46,"c":1.5,"v":384600},{"d":"2003-04-03","o":1.48,"h":1.59,"l":1.48,"c":1.53,"v":308800},{"d":"2003-04-04","o":1.58,"h":1.59,"l":1.4,"c":1.46,"v":193400},{"d":"2003-04-07","o":1.53,"h":1.59,"l":1.46,"c":1.5,"v":146300},{"d":"2003-04-08","o":1.56,"h":1.6,"l":1.46,"c":1.6,"v":229600},{"d":"2003-04-09","o":1.6,"h":2.08,"l":1.59,"c":2.07,"v":1190200},{"d":"2003-04-10","o":2.06,"h":2.19,"l":1.78,"c":1.88,"v":1093400},{"d":"2003-04-11","o":1.98,"h":1.98,"l":1.7,"c":1.85,"v":421400},{"d":"2003-04-14","o":1.88,"h":2.15,"l":1.88,"c":2.07,"v":708200},{"d":"2003-04-15","o":2.09,"h":2.49,"l":2.07,"c":2.47,"v":1439100},{"d":"2003-04-16","o":2.5,"h":2.75,"l":2.25,"c":2.37,"v":2022000},{"d":"2003-04-17","o":2.32,"h":2.41,"l":1.9,"c":2.2,"v":970700},{"d":"2003-04-21","o":2.35,"h":2.7,"l":2.26,"c":2.69,"v":1598600},{"d":"2003-04-22","o":2.73,"h":2.74,"l":2.48,"c":2.5,"v":878600},{"d":"2003-04-23","o":2.5,"h":2.65,"l":2.33,"c":2.57,"v":831000},{"d":"2003-04-24","o":2.6,"h":2.98,"l":2.6,"c":2.95,"v":2108900},{"d":"2003-04-25","o":2.99,"h":3.15,"l":2.76,"c":3.1,"v":1612900},{"d":"2003-04-28","o":3.1,"h":3.2,"l":2.78,"c":2.78,"v":1696800},{"d":"2003-04-29","o":2.84,"h":2.85,"l":2.29,"c":2.42,"v":1839900},{"d":"2003-04-30","o":2.25,"h":2.4,"l":2.01,"c":2.1,"v":1519800},{"d":"2003-05-01","o":2.06,"h":2.39,"l":2.05,"c":2.33,"v":837800},{"d":"2003-05-02","o":2.35,"h":2.45,"l":2.21,"c":2.33,"v":543900},{"d":"2003-05-05","o":2.33,"h":2.38,"l":2,"c":2.19,"v":468100},{"d":"2003-05-06","o":2.15,"h":2.17,"l":1.99,"c":2.09,"v":774700},{"d":"2003-05-07","o":2.05,"h":2.2,"l":2,"c":2.13,"v":428600},{"d":"2003-05-08","o":2.18,"h":2.6,"l":2.13,"c":2.53,"v":1354700},{"d":"2003-05-09","o":2.61,"h":2.74,"l":2.25,"c":2.35,"v":733600},{"d":"2003-05-12","o":2.35,"h":2.35,"l":2.24,"c":2.3,"v":307900},{"d":"2003-05-13","o":2.29,"h":2.35,"l":2.24,"c":2.25,"v":226100},{"d":"2003-05-14","o":2.21,"h":2.25,"l":2.11,"c":2.19,"v":343600},{"d":"2003-05-15","o":2.24,"h":2.24,"l":2.1,"c":2.11,"v":228800},{"d":"2003-05-16","o":2.1,"h":2.28,"l":2.09,"c":2.23,"v":300300},{"d":"2003-05-19","o":2.23,"h":2.29,"l":2.1,"c":2.11,"v":304500},{"d":"2003-05-20","o":2.22,"h":2.25,"l":2.1,"c":2.12,"v":251600},{"d":"2003-05-21","o":2.17,"h":2.18,"l":2.1,"c":2.13,"v":119000},{"d":"2003-05-22","o":2.11,"h":2.16,"l":2.1,"c":2.15,"v":90700},{"d":"2003-05-23","o":2.17,"h":2.34,"l":2.12,"c":2.26,"v":361300},{"d":"2003-05-27","o":2.3,"h":2.35,"l":2.16,"c":2.19,"v":385300},{"d":"2003-05-28","o":2.24,"h":2.3,"l":2.19,"c":2.3,"v":248900},{"d":"2003-05-29","o":2.3,"h":2.56,"l":2.3,"c":2.53,"v":1038600},{"d":"2003-05-30","o":2.6,"h":2.7,"l":2.4,"c":2.44,"v":600700},{"d":"2003-06-02","o":2.4,"h":2.4,"l":2.2,"c":2.25,"v":446400},{"d":"2003-06-03","o":2.3,"h":2.35,"l":2.16,"c":2.27,"v":270000},{"d":"2003-06-04","o":2.31,"h":2.31,"l":2.18,"c":2.22,"v":122700},{"d":"2003-06-05","o":2.18,"h":2.25,"l":2.15,"c":2.2,"v":214500},{"d":"2003-06-06","o":2.25,"h":2.28,"l":2.2,"c":2.24,"v":118700},{"d":"2003-06-09","o":2.27,"h":2.28,"l":2.15,"c":2.2,"v":119600},{"d":"2003-06-10","o":2.11,"h":2.23,"l":2.11,"c":2.12,"v":159400},{"d":"2003-06-11","o":2.12,"h":2.14,"l":2,"c":2.08,"v":296900},{"d":"2003-06-12","o":2.09,"h":2.15,"l":2.06,"c":2.12,"v":154100},{"d":"2003-06-13","o":2.08,"h":2.17,"l":2.07,"c":2.08,"v":123100},{"d":"2003-06-16","o":2.08,"h":2.08,"l":1.91,"c":2.02,"v":231300},{"d":"2003-06-17","o":1.95,"h":2,"l":1.9,"c":1.96,"v":168100},{"d":"2003-06-18","o":1.82,"h":1.95,"l":1.82,"c":1.88,"v":195600},{"d":"2003-06-19","o":1.84,"h":1.87,"l":1.73,"c":1.75,"v":273900},{"d":"2003-06-20","o":1.73,"h":1.8,"l":1.7,"c":1.73,"v":146600},{"d":"2003-06-23","o":1.72,"h":1.72,"l":1.53,"c":1.57,"v":227800},{"d":"2003-06-24","o":1.53,"h":1.8,"l":1.52,"c":1.8,"v":212000},{"d":"2003-06-25","o":1.9,"h":1.9,"l":1.7,"c":1.71,"v":134600},{"d":"2003-06-26","o":1.71,"h":1.8,"l":1.65,"c":1.73,"v":57100},{"d":"2003-06-27","o":1.68,"h":1.72,"l":1.66,"c":1.68,"v":52200},{"d":"2003-06-30","o":1.68,"h":1.8,"l":1.66,"c":1.78,"v":58500},{"d":"2003-07-01","o":1.8,"h":1.8,"l":1.7,"c":1.71,"v":48000},{"d":"2003-07-02","o":1.78,"h":1.78,"l":1.71,"c":1.75,"v":54500},{"d":"2003-07-03","o":1.75,"h":1.78,"l":1.71,"c":1.78,"v":37200},{"d":"2003-07-07","o":1.75,"h":1.85,"l":1.72,"c":1.81,"v":61500},{"d":"2003-07-08","o":1.84,"h":1.85,"l":1.8,"c":1.85,"v":61500},{"d":"2003-07-09","o":1.85,"h":1.9,"l":1.81,"c":1.89,"v":128000},{"d":"2003-07-10","o":1.95,"h":1.95,"l":1.82,"c":1.94,"v":106400},{"d":"2003-07-11","o":1.94,"h":1.95,"l":1.88,"c":1.9,"v":71300},{"d":"2003-07-14","o":1.91,"h":1.95,"l":1.82,"c":1.86,"v":104900},{"d":"2003-07-15","o":1.85,"h":1.88,"l":1.81,"c":1.82,"v":51800},{"d":"2003-07-16","o":1.82,"h":1.9,"l":1.78,"c":1.82,"v":141700},{"d":"2003-07-17","o":1.87,"h":1.87,"l":1.77,"c":1.81,"v":49200},{"d":"2003-07-18","o":1.81,"h":1.88,"l":1.75,"c":1.85,"v":20200},{"d":"2003-07-21","o":1.84,"h":1.84,"l":1.77,"c":1.84,"v":14600},{"d":"2003-07-22","o":1.85,"h":1.85,"l":1.78,"c":1.83,"v":41700},{"d":"2003-07-23","o":1.8,"h":1.85,"l":1.76,"c":1.84,"v":52200},{"d":"2003-07-24","o":1.8,"h":1.85,"l":1.78,"c":1.85,"v":52800},{"d":"2003-07-25","o":1.85,"h":1.85,"l":1.8,"c":1.83,"v":38800},{"d":"2003-07-28","o":1.81,"h":1.85,"l":1.8,"c":1.81,"v":29200},{"d":"2003-07-29","o":1.82,"h":1.85,"l":1.8,"c":1.85,"v":51100},{"d":"2003-07-30","o":1.87,"h":1.87,"l":1.82,"c":1.84,"v":8300},{"d":"2003-07-31","o":1.86,"h":1.98,"l":1.65,"c":1.65,"v":333400},{"d":"2003-08-01","o":1.6,"h":1.67,"l":1.51,"c":1.61,"v":287000},{"d":"2003-08-04","o":1.56,"h":1.6,"l":1.51,"c":1.53,"v":71400},{"d":"2003-08-05","o":1.57,"h":1.58,"l":1.51,"c":1.55,"v":140000},{"d":"2003-08-06","o":1.55,"h":1.58,"l":1.4,"c":1.47,"v":144300},{"d":"2003-08-07","o":1.47,"h":1.47,"l":1.16,"c":1.37,"v":243200},{"d":"2003-08-08","o":1.34,"h":1.36,"l":1.3,"c":1.33,"v":48300},{"d":"2003-08-11","o":1.35,"h":1.4,"l":1.33,"c":1.36,"v":42400},{"d":"2003-08-12","o":1.34,"h":1.4,"l":1.33,"c":1.39,"v":25600},{"d":"2003-08-13","o":1.4,"h":1.59,"l":1.4,"c":1.57,"v":108900},{"d":"2003-08-14","o":1.57,"h":1.57,"l":1.51,"c":1.52,"v":47300},{"d":"2003-08-15","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":1200},{"d":"2003-08-18","o":1.56,"h":1.57,"l":1.45,"c":1.5,"v":69700},{"d":"2003-08-19","o":1.45,"h":1.51,"l":1.43,"c":1.5,"v":54300},{"d":"2003-08-20","o":1.46,"h":1.5,"l":1.45,"c":1.49,"v":59100},{"d":"2003-08-21","o":1.54,"h":1.58,"l":1.5,"c":1.55,"v":63800},{"d":"2003-08-22","o":1.5,"h":1.57,"l":1.5,"c":1.57,"v":47600},{"d":"2003-08-25","o":1.55,"h":1.57,"l":1.53,"c":1.54,"v":32200},{"d":"2003-08-26","o":1.59,"h":1.59,"l":1.51,"c":1.58,"v":49600},{"d":"2003-08-27","o":1.58,"h":1.65,"l":1.57,"c":1.62,"v":78400},{"d":"2003-08-28","o":1.59,"h":1.7,"l":1.59,"c":1.69,"v":37800},{"d":"2003-08-29","o":1.64,"h":1.76,"l":1.64,"c":1.73,"v":83500},{"d":"2003-09-02","o":1.77,"h":1.77,"l":1.7,"c":1.75,"v":55900},{"d":"2003-09-03","o":1.75,"h":1.78,"l":1.7,"c":1.75,"v":48200},{"d":"2003-09-04","o":1.71,"h":1.75,"l":1.7,"c":1.7,"v":76600},{"d":"2003-09-05","o":1.71,"h":1.71,"l":1.64,"c":1.68,"v":34000},{"d":"2003-09-08","o":1.69,"h":1.88,"l":1.63,"c":1.87,"v":151600},{"d":"2003-09-09","o":1.91,"h":1.92,"l":1.77,"c":1.8,"v":225200},{"d":"2003-09-10","o":1.8,"h":1.8,"l":1.71,"c":1.71,"v":108500},{"d":"2003-09-11","o":1.71,"h":1.8,"l":1.71,"c":1.77,"v":57500},{"d":"2003-09-12","o":1.77,"h":1.8,"l":1.74,"c":1.79,"v":24400},{"d":"2003-09-15","o":1.83,"h":1.88,"l":1.8,"c":1.83,"v":80600},{"d":"2003-09-16","o":1.85,"h":1.86,"l":1.79,"c":1.79,"v":59300},{"d":"2003-09-17","o":1.77,"h":1.85,"l":1.76,"c":1.82,"v":39600},{"d":"2003-09-18","o":1.83,"h":1.85,"l":1.8,"c":1.8,"v":43900},{"d":"2003-09-19","o":1.82,"h":1.85,"l":1.75,"c":1.8,"v":56600},{"d":"2003-09-22","o":1.81,"h":1.82,"l":1.72,"c":1.78,"v":37600},{"d":"2003-09-23","o":1.78,"h":1.79,"l":1.75,"c":1.75,"v":39800},{"d":"2003-09-24","o":1.76,"h":1.79,"l":1.7,"c":1.71,"v":56500},{"d":"2003-09-25","o":1.71,"h":1.75,"l":1.7,"c":1.72,"v":57400},{"d":"2003-09-26","o":1.62,"h":1.68,"l":1.6,"c":1.63,"v":101500},{"d":"2003-09-29","o":1.62,"h":1.68,"l":1.6,"c":1.66,"v":42400},{"d":"2003-09-30","o":1.63,"h":1.7,"l":1.63,"c":1.68,"v":14800},{"d":"2003-10-01","o":1.68,"h":1.7,"l":1.63,"c":1.69,"v":48100},{"d":"2003-10-02","o":1.61,"h":1.65,"l":1.61,"c":1.65,"v":23800},{"d":"2003-10-03","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":41400},{"d":"2003-10-06","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":5500},{"d":"2003-10-07","o":1.65,"h":1.68,"l":1.63,"c":1.68,"v":30800},{"d":"2003-10-08","o":1.68,"h":1.68,"l":1.61,"c":1.66,"v":37000},{"d":"2003-10-09","o":1.67,"h":1.69,"l":1.62,"c":1.65,"v":87900},{"d":"2003-10-10","o":1.67,"h":1.67,"l":1.6,"c":1.62,"v":66400},{"d":"2003-10-13","o":1.66,"h":1.72,"l":1.6,"c":1.71,"v":81000},{"d":"2003-10-14","o":1.72,"h":1.98,"l":1.72,"c":1.96,"v":388200},{"d":"2003-10-15","o":1.98,"h":2,"l":1.93,"c":1.93,"v":229600},{"d":"2003-10-16","o":1.95,"h":2,"l":1.94,"c":1.99,"v":110700},{"d":"2003-10-17","o":2,"h":2.13,"l":1.98,"c":2.05,"v":169400},{"d":"2003-10-20","o":2.15,"h":2.15,"l":2.06,"c":2.12,"v":260700},{"d":"2003-10-21","o":2.15,"h":2.15,"l":2.09,"c":2.14,"v":123400},{"d":"2003-10-22","o":2.14,"h":2.15,"l":2.03,"c":2.09,"v":111500},{"d":"2003-10-23","o":2.05,"h":2.05,"l":1.95,"c":1.98,"v":83500},{"d":"2003-10-24","o":1.96,"h":1.96,"l":1.85,"c":1.89,"v":82600},{"d":"2003-10-27","o":1.79,"h":1.89,"l":1.77,"c":1.89,"v":93300},{"d":"2003-10-28","o":1.86,"h":1.92,"l":1.85,"c":1.88,"v":77600},{"d":"2003-10-29","o":1.9,"h":1.94,"l":1.89,"c":1.92,"v":62400},{"d":"2003-10-30","o":2.09,"h":2.09,"l":1.99,"c":2.08,"v":381300},{"d":"2003-10-31","o":2.1,"h":2.25,"l":2.08,"c":2.22,"v":229600},{"d":"2003-11-03","o":2.27,"h":2.3,"l":2.22,"c":2.25,"v":206300},{"d":"2003-11-04","o":2.27,"h":2.29,"l":2.15,"c":2.17,"v":102600},{"d":"2003-11-05","o":2.17,"h":2.19,"l":2.06,"c":2.1,"v":66900},{"d":"2003-11-06","o":2.11,"h":2.15,"l":2.1,"c":2.15,"v":64500},{"d":"2003-11-07","o":2.1,"h":2.15,"l":2.06,"c":2.1,"v":74400},{"d":"2003-11-10","o":2.12,"h":2.28,"l":2.12,"c":2.25,"v":183200},{"d":"2003-11-11","o":2.29,"h":2.29,"l":2.16,"c":2.22,"v":82500},{"d":"2003-11-12","o":2.24,"h":2.25,"l":2.15,"c":2.17,"v":59500},{"d":"2003-11-13","o":2.17,"h":2.22,"l":2.12,"c":2.14,"v":51600},{"d":"2003-11-14","o":2.11,"h":2.15,"l":2.03,"c":2.05,"v":114400},{"d":"2003-11-17","o":2.09,"h":2.09,"l":2.03,"c":2.07,"v":30800},{"d":"2003-11-18","o":2.1,"h":2.18,"l":2.1,"c":2.15,"v":50800},{"d":"2003-11-19","o":2.08,"h":2.16,"l":2.08,"c":2.1,"v":62700},{"d":"2003-11-20","o":2.15,"h":2.15,"l":2.09,"c":2.1,"v":23600},{"d":"2003-11-21","o":2.11,"h":2.11,"l":2.04,"c":2.04,"v":21400},{"d":"2003-11-24","o":2.05,"h":2.12,"l":2.01,"c":2.06,"v":36500},{"d":"2003-11-25","o":2.1,"h":2.11,"l":2.02,"c":2.03,"v":31500},{"d":"2003-11-26","o":2.02,"h":2.11,"l":2,"c":2.11,"v":79300},{"d":"2003-11-28","o":2.07,"h":2.09,"l":2.03,"c":2.05,"v":31800},{"d":"2003-12-01","o":2.02,"h":2.05,"l":2.01,"c":2.03,"v":88600},{"d":"2003-12-02","o":2.03,"h":2.05,"l":2.01,"c":2.04,"v":62500},{"d":"2003-12-03","o":2.02,"h":2.07,"l":2.02,"c":2.04,"v":59500},{"d":"2003-12-04","o":2.04,"h":2.05,"l":2,"c":2.03,"v":57700},{"d":"2003-12-05","o":2.03,"h":2.24,"l":2.03,"c":2.23,"v":325800},{"d":"2003-12-08","o":2.28,"h":2.48,"l":2.28,"c":2.42,"v":517600},{"d":"2003-12-09","o":2.5,"h":2.5,"l":2.29,"c":2.3,"v":274600},{"d":"2003-12-10","o":2.31,"h":2.35,"l":2.07,"c":2.13,"v":226800},{"d":"2003-12-11","o":2.15,"h":2.27,"l":2.13,"c":2.27,"v":142100},{"d":"2003-12-12","o":2.3,"h":2.32,"l":2.22,"c":2.29,"v":106600},{"d":"2003-12-15","o":2.38,"h":2.39,"l":2.3,"c":2.32,"v":182700},{"d":"2003-12-16","o":2.31,"h":2.37,"l":2.19,"c":2.25,"v":65000},{"d":"2003-12-17","o":2.3,"h":2.55,"l":2.3,"c":2.49,"v":707500},{"d":"2003-12-18","o":2.54,"h":2.55,"l":2.4,"c":2.43,"v":263600},{"d":"2003-12-19","o":2.45,"h":2.48,"l":2.3,"c":2.37,"v":83400},{"d":"2003-12-22","o":2.38,"h":2.38,"l":2.29,"c":2.34,"v":101000},{"d":"2003-12-23","o":2.3,"h":2.32,"l":2.25,"c":2.28,"v":130000},{"d":"2003-12-24","o":2.3,"h":2.35,"l":2.26,"c":2.34,"v":49200},{"d":"2003-12-26","o":2.29,"h":2.35,"l":2.29,"c":2.32,"v":41200},{"d":"2003-12-29","o":2.42,"h":2.43,"l":2.33,"c":2.4,"v":119900},{"d":"2003-12-30","o":2.43,"h":2.43,"l":2.34,"c":2.39,"v":72300},{"d":"2003-12-31","o":2.42,"h":2.42,"l":2.32,"c":2.33,"v":108300},{"d":"2004-01-02","o":2.37,"h":2.37,"l":2.17,"c":2.23,"v":151700},{"d":"2004-01-05","o":2.3,"h":2.41,"l":2.15,"c":2.39,"v":254500},{"d":"2004-01-06","o":2.38,"h":2.4,"l":2.31,"c":2.38,"v":73600},{"d":"2004-01-07","o":2.36,"h":2.38,"l":2.26,"c":2.34,"v":43800},{"d":"2004-01-08","o":2.4,"h":2.4,"l":2.27,"c":2.34,"v":78800},{"d":"2004-01-09","o":2.34,"h":2.34,"l":2.22,"c":2.27,"v":79000},{"d":"2004-01-12","o":2.27,"h":2.34,"l":2.25,"c":2.3,"v":98900},{"d":"2004-01-13","o":2.29,"h":2.33,"l":2.22,"c":2.22,"v":68900},{"d":"2004-01-14","o":2.21,"h":2.3,"l":2.13,"c":2.29,"v":292400},{"d":"2004-01-15","o":2.3,"h":2.35,"l":2.3,"c":2.32,"v":106500},{"d":"2004-01-16","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":68500},{"d":"2004-01-20","o":2.34,"h":2.38,"l":2.31,"c":2.33,"v":190400},{"d":"2004-01-21","o":2.35,"h":2.35,"l":2.3,"c":2.32,"v":133400},{"d":"2004-01-22","o":2.25,"h":2.29,"l":2.23,"c":2.25,"v":77300},{"d":"2004-01-23","o":2.24,"h":2.34,"l":2.24,"c":2.3,"v":69500},{"d":"2004-01-26","o":2.34,"h":2.53,"l":2.33,"c":2.47,"v":427000},{"d":"2004-01-27","o":2.51,"h":2.6,"l":2.48,"c":2.55,"v":429100},{"d":"2004-01-28","o":2.55,"h":2.72,"l":2.42,"c":2.49,"v":560500},{"d":"2004-01-29","o":2.5,"h":2.58,"l":2.35,"c":2.44,"v":238200},{"d":"2004-01-30","o":2.41,"h":2.54,"l":2.37,"c":2.47,"v":84700},{"d":"2004-02-02","o":2.51,"h":2.56,"l":2.45,"c":2.5,"v":175400},{"d":"2004-02-03","o":2.51,"h":2.57,"l":2.5,"c":2.5,"v":161400},{"d":"2004-02-04","o":2.55,"h":2.56,"l":2.5,"c":2.5,"v":91700},{"d":"2004-02-05","o":2.57,"h":2.74,"l":2.52,"c":2.72,"v":586300},{"d":"2004-02-06","o":2.75,"h":2.93,"l":2.75,"c":2.87,"v":737700},{"d":"2004-02-09","o":2.9,"h":2.94,"l":2.62,"c":2.69,"v":309100},{"d":"2004-02-10","o":2.7,"h":2.74,"l":2.64,"c":2.64,"v":87800},{"d":"2004-02-11","o":2.64,"h":2.85,"l":2.64,"c":2.78,"v":111100},{"d":"2004-02-12","o":2.78,"h":2.79,"l":2.61,"c":2.7,"v":101700},{"d":"2004-02-13","o":2.65,"h":2.7,"l":2.55,"c":2.6,"v":145100},{"d":"2004-02-17","o":2.65,"h":2.67,"l":2.53,"c":2.6,"v":113100},{"d":"2004-02-18","o":2.63,"h":2.63,"l":2.45,"c":2.5,"v":142300},{"d":"2004-02-19","o":2.5,"h":2.5,"l":2.36,"c":2.38,"v":161500},{"d":"2004-02-20","o":2.4,"h":2.45,"l":2.28,"c":2.45,"v":139100},{"d":"2004-02-23","o":2.45,"h":2.57,"l":2.39,"c":2.45,"v":183300},{"d":"2004-02-24","o":2.45,"h":2.6,"l":2.4,"c":2.6,"v":290200},{"d":"2004-02-25","o":2.64,"h":2.72,"l":2.6,"c":2.7,"v":208300},{"d":"2004-02-26","o":2.68,"h":2.68,"l":2.23,"c":2.65,"v":59800},{"d":"2004-02-27","o":2.61,"h":2.68,"l":2.61,"c":2.66,"v":51700},{"d":"2004-03-01","o":2.65,"h":2.66,"l":2.52,"c":2.54,"v":140400},{"d":"2004-03-02","o":2.55,"h":2.57,"l":2.3,"c":2.36,"v":325800},{"d":"2004-03-03","o":2.35,"h":2.38,"l":2.18,"c":2.28,"v":191600},{"d":"2004-03-04","o":2.28,"h":2.34,"l":2.27,"c":2.32,"v":96400},{"d":"2004-03-05","o":2.32,"h":2.39,"l":2.26,"c":2.29,"v":98800},{"d":"2004-03-08","o":2.34,"h":2.38,"l":2.3,"c":2.31,"v":113600},{"d":"2004-03-09","o":2.31,"h":2.38,"l":2.31,"c":2.36,"v":94500},{"d":"2004-03-10","o":2.37,"h":2.38,"l":2.19,"c":2.21,"v":112100},{"d":"2004-03-11","o":2.15,"h":2.15,"l":2.01,"c":2.07,"v":248600},{"d":"2004-03-12","o":2.01,"h":2.12,"l":2.01,"c":2.1,"v":96600},{"d":"2004-03-15","o":2.08,"h":2.12,"l":2,"c":2.08,"v":99000},{"d":"2004-03-16","o":2.1,"h":2.14,"l":2.06,"c":2.08,"v":56600},{"d":"2004-03-17","o":2.1,"h":2.18,"l":2.06,"c":2.18,"v":66800},{"d":"2004-03-18","o":2.2,"h":2.21,"l":2.15,"c":2.16,"v":59900},{"d":"2004-03-19","o":2.15,"h":2.24,"l":2.09,"c":2.13,"v":61300},{"d":"2004-03-22","o":2.1,"h":2.11,"l":2.05,"c":2.06,"v":73700},{"d":"2004-03-23","o":2.06,"h":2.09,"l":1.8,"c":1.92,"v":211400},{"d":"2004-03-24","o":1.82,"h":1.9,"l":1.81,"c":1.89,"v":101200},{"d":"2004-03-25","o":1.94,"h":2,"l":1.9,"c":1.97,"v":69800},{"d":"2004-03-26","o":1.98,"h":2.06,"l":1.92,"c":1.98,"v":55400},{"d":"2004-03-29","o":1.98,"h":1.99,"l":1.96,"c":1.96,"v":46000},{"d":"2004-03-30","o":1.9,"h":1.98,"l":1.9,"c":1.98,"v":64200},{"d":"2004-03-31","o":1.91,"h":1.98,"l":1.91,"c":1.95,"v":49400},{"d":"2004-04-01","o":1.92,"h":1.97,"l":1.87,"c":1.97,"v":81000},{"d":"2004-04-02","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":78900},{"d":"2004-04-05","o":1.9,"h":1.96,"l":1.88,"c":1.95,"v":81700},{"d":"2004-04-06","o":1.9,"h":1.96,"l":1.88,"c":1.88,"v":66400},{"d":"2004-04-07","o":1.88,"h":1.95,"l":1.87,"c":1.87,"v":81900},{"d":"2004-04-08","o":1.87,"h":1.94,"l":1.82,"c":1.87,"v":119800},{"d":"2004-04-12","o":1.9,"h":1.92,"l":1.83,"c":1.89,"v":69700},{"d":"2004-04-13","o":1.86,"h":1.9,"l":1.81,"c":1.86,"v":86000},{"d":"2004-04-14","o":1.81,"h":1.93,"l":1.81,"c":1.9,"v":84700},{"d":"2004-04-15","o":1.93,"h":1.95,"l":1.85,"c":1.94,"v":72800},{"d":"2004-04-16","o":1.98,"h":1.99,"l":1.9,"c":1.95,"v":54900},{"d":"2004-04-19","o":1.98,"h":1.99,"l":1.95,"c":1.98,"v":50700},{"d":"2004-04-20","o":1.98,"h":1.99,"l":1.9,"c":1.94,"v":86500},{"d":"2004-04-21","o":1.96,"h":1.96,"l":1.91,"c":1.91,"v":20000},{"d":"2004-04-22","o":1.94,"h":2.2,"l":1.94,"c":2.16,"v":372200},{"d":"2004-04-23","o":2.21,"h":2.38,"l":2.11,"c":2.3,"v":248300},{"d":"2004-04-26","o":2.35,"h":2.38,"l":2.13,"c":2.19,"v":132000},{"d":"2004-04-27","o":2.19,"h":2.2,"l":2,"c":2.11,"v":149900},{"d":"2004-04-28","o":2.15,"h":2.15,"l":2.01,"c":2.07,"v":56400},{"d":"2004-04-29","o":2.01,"h":2.06,"l":1.83,"c":1.87,"v":206400},{"d":"2004-04-30","o":1.87,"h":1.92,"l":1.85,"c":1.88,"v":56800},{"d":"2004-05-03","o":1.86,"h":1.95,"l":1.86,"c":1.9,"v":35100},{"d":"2004-05-04","o":1.95,"h":1.96,"l":1.86,"c":1.9,"v":45300},{"d":"2004-05-05","o":1.87,"h":1.93,"l":1.86,"c":1.91,"v":35900},{"d":"2004-05-06","o":1.91,"h":1.93,"l":1.84,"c":1.84,"v":40300},{"d":"2004-05-07","o":1.86,"h":1.91,"l":1.84,"c":1.84,"v":32600},{"d":"2004-05-10","o":1.85,"h":1.89,"l":1.8,"c":1.81,"v":65500},{"d":"2004-05-11","o":1.81,"h":1.82,"l":1.75,"c":1.77,"v":134700},{"d":"2004-05-12","o":1.77,"h":1.77,"l":1.7,"c":1.74,"v":56700},{"d":"2004-05-13","o":1.76,"h":1.77,"l":1.68,"c":1.75,"v":22800},{"d":"2004-05-14","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":52900},{"d":"2004-05-17","o":1.72,"h":1.74,"l":1.65,"c":1.67,"v":40900},{"d":"2004-05-18","o":1.69,"h":1.7,"l":1.66,"c":1.66,"v":58800},{"d":"2004-05-19","o":1.68,"h":1.74,"l":1.66,"c":1.7,"v":32500},{"d":"2004-05-20","o":1.7,"h":1.7,"l":1.65,"c":1.67,"v":45800},{"d":"2004-05-21","o":1.67,"h":1.7,"l":1.66,"c":1.69,"v":46200},{"d":"2004-05-24","o":1.75,"h":1.76,"l":1.66,"c":1.7,"v":47700},{"d":"2004-05-25","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":39200},{"d":"2004-05-26","o":1.75,"h":1.76,"l":1.74,"c":1.76,"v":16000},{"d":"2004-05-27","o":1.68,"h":1.74,"l":1.67,"c":1.71,"v":31100},{"d":"2004-05-28","o":1.72,"h":1.82,"l":1.72,"c":1.82,"v":33500},{"d":"2004-06-01","o":1.83,"h":1.94,"l":1.76,"c":1.94,"v":94600},{"d":"2004-06-02","o":1.89,"h":2.05,"l":1.87,"c":2.04,"v":179800},{"d":"2004-06-03","o":2.04,"h":2.04,"l":1.91,"c":1.95,"v":49900},{"d":"2004-06-04","o":1.95,"h":1.95,"l":1.8,"c":1.9,"v":47800},{"d":"2004-06-07","o":1.95,"h":1.95,"l":1.85,"c":1.95,"v":27800},{"d":"2004-06-08","o":1.95,"h":2,"l":1.91,"c":1.94,"v":42600},{"d":"2004-06-09","o":1.93,"h":2,"l":1.9,"c":1.95,"v":88600},{"d":"2004-06-10","o":2,"h":2.05,"l":1.91,"c":2,"v":65600},{"d":"2004-06-14","o":2.05,"h":2.05,"l":1.95,"c":1.95,"v":37200},{"d":"2004-06-15","o":2,"h":2.08,"l":1.96,"c":2.08,"v":60300},{"d":"2004-06-16","o":2.04,"h":2.05,"l":2,"c":2.05,"v":26400},{"d":"2004-06-17","o":2.04,"h":2.05,"l":1.97,"c":2.05,"v":23300},{"d":"2004-06-18","o":1.98,"h":2.03,"l":1.98,"c":2.02,"v":4400},{"d":"2004-06-21","o":1.98,"h":2.08,"l":1.9,"c":2.04,"v":165400},{"d":"2004-06-22","o":2,"h":2,"l":1.92,"c":2,"v":39600},{"d":"2004-06-23","o":2,"h":2,"l":1.92,"c":1.98,"v":26300},{"d":"2004-06-24","o":1.98,"h":2,"l":1.92,"c":1.92,"v":34300},{"d":"2004-06-25","o":1.92,"h":1.95,"l":1.88,"c":1.9,"v":97800},{"d":"2004-06-28","o":1.88,"h":1.94,"l":1.87,"c":1.9,"v":17000},{"d":"2004-06-29","o":1.88,"h":1.9,"l":1.86,"c":1.86,"v":31000},{"d":"2004-06-30","o":1.85,"h":1.85,"l":1.72,"c":1.82,"v":57300},{"d":"2004-07-01","o":1.78,"h":1.8,"l":1.75,"c":1.75,"v":29600},{"d":"2004-07-02","o":1.75,"h":1.83,"l":1.73,"c":1.76,"v":23600},{"d":"2004-07-06","o":1.8,"h":1.94,"l":1.78,"c":1.85,"v":68200},{"d":"2004-07-07","o":1.86,"h":1.9,"l":1.8,"c":1.8,"v":33900},{"d":"2004-07-08","o":1.78,"h":1.85,"l":1.73,"c":1.76,"v":76900},{"d":"2004-07-09","o":1.74,"h":1.77,"l":1.72,"c":1.74,"v":44000},{"d":"2004-07-12","o":1.78,"h":1.78,"l":1.71,"c":1.72,"v":35600},{"d":"2004-07-13","o":1.71,"h":1.72,"l":1.7,"c":1.71,"v":30800},{"d":"2004-07-14","o":1.7,"h":1.8,"l":1.69,"c":1.79,"v":97800},{"d":"2004-07-15","o":1.76,"h":1.8,"l":1.75,"c":1.78,"v":29700},{"d":"2004-07-16","o":1.8,"h":1.8,"l":1.75,"c":1.75,"v":4900},{"d":"2004-07-19","o":1.75,"h":1.78,"l":1.73,"c":1.75,"v":11000},{"d":"2004-07-20","o":1.71,"h":1.77,"l":1.7,"c":1.77,"v":33600},{"d":"2004-07-21","o":1.77,"h":1.77,"l":1.7,"c":1.72,"v":11500},{"d":"2004-07-22","o":1.71,"h":1.71,"l":1.6,"c":1.6,"v":105500},{"d":"2004-07-23","o":1.61,"h":1.7,"l":1.61,"c":1.7,"v":14200},{"d":"2004-07-26","o":1.62,"h":1.7,"l":1.6,"c":1.7,"v":49100},{"d":"2004-07-27","o":1.65,"h":1.7,"l":1.51,"c":1.61,"v":51400},{"d":"2004-07-28","o":1.62,"h":1.69,"l":1.55,"c":1.69,"v":19600},{"d":"2004-07-29","o":1.64,"h":1.69,"l":1.56,"c":1.6,"v":6100},{"d":"2004-07-30","o":1.65,"h":1.66,"l":1.59,"c":1.61,"v":11900},{"d":"2004-08-02","o":1.6,"h":1.6,"l":1.59,"c":1.6,"v":13700},{"d":"2004-08-03","o":1.59,"h":1.68,"l":1.59,"c":1.6,"v":9000},{"d":"2004-08-04","o":1.6,"h":1.65,"l":1.59,"c":1.6,"v":19900},{"d":"2004-08-05","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":21800},{"d":"2004-08-06","o":1.58,"h":1.6,"l":1.55,"c":1.58,"v":22700},{"d":"2004-08-09","o":1.58,"h":1.6,"l":1.55,"c":1.58,"v":42900},{"d":"2004-08-10","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":19000},{"d":"2004-08-11","o":1.65,"h":1.65,"l":1.58,"c":1.61,"v":15000},{"d":"2004-08-12","o":1.7,"h":1.7,"l":1.6,"c":1.68,"v":42200},{"d":"2004-08-13","o":1.75,"h":1.75,"l":1.66,"c":1.74,"v":6800},{"d":"2004-08-16","o":1.68,"h":1.75,"l":1.68,"c":1.75,"v":15900},{"d":"2004-08-17","o":1.72,"h":1.75,"l":1.7,"c":1.7,"v":34700},{"d":"2004-08-18","o":1.72,"h":1.77,"l":1.65,"c":1.75,"v":18600},{"d":"2004-08-19","o":1.77,"h":1.77,"l":1.6,"c":1.69,"v":13300},{"d":"2004-08-20","o":1.71,"h":1.71,"l":1.66,"c":1.66,"v":8800},{"d":"2004-08-23","o":1.62,"h":1.73,"l":1.6,"c":1.72,"v":10900},{"d":"2004-08-24","o":1.68,"h":1.72,"l":1.63,"c":1.71,"v":28700},{"d":"2004-08-25","o":1.71,"h":1.71,"l":1.67,"c":1.67,"v":8500},{"d":"2004-08-26","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":18800},{"d":"2004-08-27","o":1.68,"h":1.71,"l":1.67,"c":1.71,"v":10600},{"d":"2004-08-30","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":9600},{"d":"2004-08-31","o":1.67,"h":1.71,"l":1.66,"c":1.67,"v":10300},{"d":"2004-09-01","o":1.66,"h":1.7,"l":1.61,"c":1.68,"v":72300},{"d":"2004-09-02","o":1.66,"h":1.66,"l":1.61,"c":1.66,"v":26900},{"d":"2004-09-03","o":1.63,"h":1.65,"l":1.59,"c":1.65,"v":13100},{"d":"2004-09-07","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":33500},{"d":"2004-09-08","o":1.6,"h":1.63,"l":1.45,"c":1.55,"v":41600},{"d":"2004-09-09","o":1.5,"h":1.55,"l":1.5,"c":1.51,"v":17800},{"d":"2004-09-10","o":1.51,"h":1.55,"l":1.51,"c":1.52,"v":49100},{"d":"2004-09-13","o":1.51,"h":1.59,"l":1.51,"c":1.59,"v":25000},{"d":"2004-09-14","o":1.53,"h":1.55,"l":1.5,"c":1.55,"v":48100},{"d":"2004-09-15","o":1.55,"h":1.59,"l":1.49,"c":1.55,"v":41400},{"d":"2004-09-16","o":1.47,"h":1.54,"l":1.47,"c":1.54,"v":10700},{"d":"2004-09-17","o":1.49,"h":1.55,"l":1.49,"c":1.54,"v":17400},{"d":"2004-09-20","o":1.54,"h":1.54,"l":1.49,"c":1.52,"v":22400},{"d":"2004-09-21","o":1.5,"h":1.55,"l":1.49,"c":1.54,"v":20800},{"d":"2004-09-22","o":1.55,"h":1.55,"l":1.52,"c":1.53,"v":15700},{"d":"2004-09-23","o":1.52,"h":1.57,"l":1.52,"c":1.56,"v":15200},{"d":"2004-09-24","o":1.55,"h":1.55,"l":1.5,"c":1.54,"v":18200},{"d":"2004-09-27","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":15400},{"d":"2004-09-28","o":1.5,"h":1.5,"l":1.46,"c":1.48,"v":19900},{"d":"2004-09-29","o":1.47,"h":1.5,"l":1.45,"c":1.46,"v":45200},{"d":"2004-09-30","o":1.49,"h":1.57,"l":1.43,"c":1.55,"v":74100},{"d":"2004-10-01","o":1.5,"h":1.65,"l":1.5,"c":1.65,"v":50000},{"d":"2004-10-04","o":1.61,"h":1.61,"l":1.51,"c":1.57,"v":49600},{"d":"2004-10-05","o":1.55,"h":1.75,"l":1.51,"c":1.75,"v":121900},{"d":"2004-10-06","o":1.74,"h":1.76,"l":1.61,"c":1.63,"v":48000},{"d":"2004-10-07","o":1.62,"h":1.7,"l":1.6,"c":1.7,"v":32600},{"d":"2004-10-08","o":1.69,"h":1.69,"l":1.66,"c":1.67,"v":19200},{"d":"2004-10-11","o":1.65,"h":1.69,"l":1.65,"c":1.69,"v":17500},{"d":"2004-10-12","o":1.65,"h":1.7,"l":1.65,"c":1.68,"v":10000},{"d":"2004-10-13","o":1.69,"h":1.75,"l":1.66,"c":1.72,"v":21700},{"d":"2004-10-14","o":1.7,"h":1.72,"l":1.69,"c":1.69,"v":21300},{"d":"2004-10-15","o":1.7,"h":1.71,"l":1.65,"c":1.66,"v":27400},{"d":"2004-10-18","o":1.62,"h":1.64,"l":1.62,"c":1.62,"v":8100},{"d":"2004-10-19","o":1.62,"h":1.62,"l":1.53,"c":1.55,"v":53100},{"d":"2004-10-20","o":1.55,"h":1.6,"l":1.55,"c":1.6,"v":27800},{"d":"2004-10-21","o":1.56,"h":1.59,"l":1.53,"c":1.53,"v":6900},{"d":"2004-10-22","o":1.53,"h":1.59,"l":1.52,"c":1.55,"v":26100},{"d":"2004-10-25","o":1.59,"h":1.59,"l":1.54,"c":1.54,"v":5700},{"d":"2004-10-26","o":1.55,"h":1.58,"l":1.54,"c":1.54,"v":23000},{"d":"2004-10-27","o":1.53,"h":1.56,"l":1.51,"c":1.51,"v":26300},{"d":"2004-10-28","o":1.54,"h":1.55,"l":1.5,"c":1.55,"v":42100},{"d":"2004-10-29","o":1.57,"h":1.59,"l":1.55,"c":1.59,"v":6900},{"d":"2004-11-01","o":1.59,"h":1.59,"l":1.55,"c":1.55,"v":22400},{"d":"2004-11-02","o":1.59,"h":1.6,"l":1.5,"c":1.58,"v":137600},{"d":"2004-11-03","o":1.55,"h":1.6,"l":1.55,"c":1.59,"v":18400},{"d":"2004-11-04","o":1.58,"h":1.6,"l":1.52,"c":1.59,"v":27200},{"d":"2004-11-05","o":1.56,"h":1.64,"l":1.55,"c":1.61,"v":70500},{"d":"2004-11-08","o":1.6,"h":1.63,"l":1.56,"c":1.63,"v":21700},{"d":"2004-11-09","o":1.57,"h":1.6,"l":1.57,"c":1.58,"v":21500},{"d":"2004-11-10","o":1.58,"h":1.64,"l":1.55,"c":1.61,"v":47100},{"d":"2004-11-11","o":1.61,"h":1.61,"l":1.56,"c":1.6,"v":15900},{"d":"2004-11-12","o":1.6,"h":1.64,"l":1.56,"c":1.58,"v":55900},{"d":"2004-11-15","o":1.56,"h":1.62,"l":1.55,"c":1.59,"v":75000},{"d":"2004-11-16","o":1.55,"h":1.6,"l":1.55,"c":1.59,"v":27200},{"d":"2004-11-17","o":1.6,"h":1.6,"l":1.59,"c":1.59,"v":21600},{"d":"2004-11-18","o":1.56,"h":1.59,"l":1.56,"c":1.59,"v":5900},{"d":"2004-11-19","o":1.58,"h":1.59,"l":1.55,"c":1.56,"v":33400},{"d":"2004-11-22","o":1.56,"h":1.59,"l":1.55,"c":1.56,"v":25100},{"d":"2004-11-23","o":1.56,"h":1.58,"l":1.55,"c":1.56,"v":32600},{"d":"2004-11-24","o":1.56,"h":1.59,"l":1.56,"c":1.57,"v":30000},{"d":"2004-11-26","o":1.57,"h":1.62,"l":1.56,"c":1.62,"v":40800},{"d":"2004-11-29","o":1.64,"h":1.72,"l":1.6,"c":1.72,"v":122700},{"d":"2004-11-30","o":1.72,"h":1.74,"l":1.68,"c":1.69,"v":73500},{"d":"2004-12-01","o":1.68,"h":1.7,"l":1.64,"c":1.7,"v":45300},{"d":"2004-12-02","o":1.72,"h":1.79,"l":1.7,"c":1.73,"v":48100},{"d":"2004-12-03","o":1.71,"h":1.78,"l":1.71,"c":1.77,"v":31100},{"d":"2004-12-06","o":1.78,"h":1.8,"l":1.75,"c":1.77,"v":50900},{"d":"2004-12-07","o":1.76,"h":1.8,"l":1.71,"c":1.77,"v":70800},{"d":"2004-12-08","o":1.71,"h":1.78,"l":1.71,"c":1.73,"v":20900},{"d":"2004-12-09","o":1.71,"h":1.75,"l":1.65,"c":1.69,"v":38200},{"d":"2004-12-10","o":1.68,"h":1.68,"l":1.65,"c":1.65,"v":43500},{"d":"2004-12-13","o":1.62,"h":1.62,"l":1.56,"c":1.58,"v":61800},{"d":"2004-12-14","o":1.58,"h":1.71,"l":1.58,"c":1.7,"v":58400},{"d":"2004-12-15","o":1.68,"h":1.78,"l":1.66,"c":1.77,"v":55700},{"d":"2004-12-16","o":1.75,"h":1.78,"l":1.7,"c":1.7,"v":35600},{"d":"2004-12-17","o":1.72,"h":1.76,"l":1.71,"c":1.76,"v":18000},{"d":"2004-12-20","o":1.75,"h":1.77,"l":1.7,"c":1.76,"v":33300},{"d":"2004-12-21","o":1.75,"h":1.75,"l":1.65,"c":1.7,"v":44800},{"d":"2004-12-22","o":1.7,"h":1.7,"l":1.62,"c":1.62,"v":41500},{"d":"2004-12-23","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":10300},{"d":"2004-12-27","o":1.68,"h":1.68,"l":1.6,"c":1.6,"v":49300},{"d":"2004-12-28","o":1.6,"h":2.3,"l":1.6,"c":2.09,"v":1560400},{"d":"2004-12-29","o":2.07,"h":2.11,"l":1.9,"c":1.99,"v":386200},{"d":"2004-12-30","o":1.96,"h":2.09,"l":1.96,"c":2.02,"v":143400},{"d":"2004-12-31","o":2.04,"h":2.05,"l":1.92,"c":1.95,"v":83100},{"d":"2005-01-03","o":2,"h":2,"l":1.8,"c":1.82,"v":217600},{"d":"2005-01-04","o":1.82,"h":1.82,"l":1.74,"c":1.8,"v":112200},{"d":"2005-01-05","o":1.76,"h":1.77,"l":1.71,"c":1.77,"v":20800},{"d":"2005-01-06","o":1.75,"h":1.83,"l":1.73,"c":1.79,"v":52700},{"d":"2005-01-07","o":1.8,"h":1.8,"l":1.78,"c":1.79,"v":22800},{"d":"2005-01-10","o":1.8,"h":1.83,"l":1.7,"c":1.75,"v":64700},{"d":"2005-01-11","o":1.74,"h":1.8,"l":1.64,"c":1.64,"v":54700},{"d":"2005-01-12","o":1.65,"h":1.72,"l":1.65,"c":1.71,"v":105100},{"d":"2005-01-13","o":1.75,"h":1.77,"l":1.72,"c":1.72,"v":107900},{"d":"2005-01-14","o":1.71,"h":1.78,"l":1.71,"c":1.77,"v":38000},{"d":"2005-01-18","o":1.79,"h":1.83,"l":1.74,"c":1.74,"v":23300},{"d":"2005-01-19","o":1.72,"h":1.77,"l":1.7,"c":1.75,"v":71300},{"d":"2005-01-20","o":1.75,"h":1.78,"l":1.73,"c":1.75,"v":39200},{"d":"2005-01-21","o":1.72,"h":1.77,"l":1.71,"c":1.75,"v":44600},{"d":"2005-01-24","o":1.75,"h":1.81,"l":1.74,"c":1.78,"v":68200},{"d":"2005-01-25","o":1.75,"h":1.79,"l":1.71,"c":1.77,"v":44300},{"d":"2005-01-26","o":1.92,"h":1.92,"l":1.77,"c":1.8,"v":69100},{"d":"2005-01-27","o":1.83,"h":1.88,"l":1.8,"c":1.85,"v":45300},{"d":"2005-01-28","o":1.88,"h":1.88,"l":1.8,"c":1.8,"v":44400},{"d":"2005-01-31","o":1.89,"h":1.99,"l":1.84,"c":1.84,"v":147100},{"d":"2005-02-01","o":1.85,"h":1.92,"l":1.8,"c":1.92,"v":62700},{"d":"2005-02-02","o":1.9,"h":2.12,"l":1.9,"c":2.09,"v":298300},{"d":"2005-02-03","o":1.9,"h":2.08,"l":1.9,"c":1.96,"v":75500},{"d":"2005-02-04","o":1.99,"h":2.07,"l":1.96,"c":2.01,"v":63000},{"d":"2005-02-07","o":2.11,"h":2.11,"l":2.02,"c":2.06,"v":57100},{"d":"2005-02-08","o":2.06,"h":2.07,"l":2,"c":2.05,"v":40300},{"d":"2005-02-09","o":2.07,"h":2.07,"l":1.97,"c":1.97,"v":61800},{"d":"2005-02-10","o":1.97,"h":2.03,"l":1.96,"c":2,"v":43200},{"d":"2005-02-11","o":1.98,"h":2.08,"l":1.98,"c":2.05,"v":62900},{"d":"2005-02-14","o":2.02,"h":2.02,"l":1.95,"c":1.99,"v":72200},{"d":"2005-02-15","o":2,"h":2.02,"l":1.99,"c":2.02,"v":46700},{"d":"2005-02-16","o":2.05,"h":2.07,"l":2.02,"c":2.05,"v":95700},{"d":"2005-02-17","o":2.03,"h":2.07,"l":2.03,"c":2.05,"v":29400},{"d":"2005-02-18","o":2.05,"h":2.07,"l":2.05,"c":2.06,"v":26700},{"d":"2005-02-22","o":2.07,"h":2.08,"l":2.04,"c":2.07,"v":43200},{"d":"2005-02-23","o":2.05,"h":2.08,"l":2.02,"c":2.08,"v":79900},{"d":"2005-02-24","o":2.09,"h":2.28,"l":2.09,"c":2.15,"v":304400},{"d":"2005-02-25","o":2.15,"h":2.24,"l":2.12,"c":2.23,"v":91800},{"d":"2005-02-28","o":2.25,"h":2.3,"l":2.19,"c":2.23,"v":148300},{"d":"2005-03-01","o":2.26,"h":2.3,"l":2.25,"c":2.29,"v":65200},{"d":"2005-03-02","o":2.29,"h":2.29,"l":2.19,"c":2.19,"v":47500},{"d":"2005-03-03","o":2.23,"h":2.23,"l":2.15,"c":2.15,"v":67800},{"d":"2005-03-04","o":2.14,"h":2.14,"l":1.95,"c":2.09,"v":93500},{"d":"2005-03-07","o":2.07,"h":2.08,"l":2.02,"c":2.05,"v":41400},{"d":"2005-03-08","o":2.02,"h":2.04,"l":1.98,"c":1.99,"v":32700},{"d":"2005-03-09","o":1.97,"h":2.11,"l":1.96,"c":2.09,"v":47900},{"d":"2005-03-10","o":2.1,"h":2.1,"l":1.99,"c":2.09,"v":52700},{"d":"2005-03-11","o":2.04,"h":2.09,"l":1.99,"c":1.99,"v":40200},{"d":"2005-03-14","o":1.99,"h":2.04,"l":1.97,"c":1.99,"v":50800},{"d":"2005-03-15","o":2,"h":2.01,"l":1.96,"c":1.99,"v":45700},{"d":"2005-03-16","o":1.96,"h":1.98,"l":1.88,"c":1.96,"v":79000},{"d":"2005-03-17","o":1.98,"h":2.04,"l":1.93,"c":2.04,"v":12400},{"d":"2005-03-18","o":2.03,"h":2.04,"l":1.95,"c":1.96,"v":42600},{"d":"2005-03-21","o":1.99,"h":1.99,"l":1.9,"c":1.92,"v":22500},{"d":"2005-03-22","o":1.9,"h":1.99,"l":1.9,"c":1.97,"v":23500},{"d":"2005-03-23","o":1.99,"h":2.04,"l":1.94,"c":1.94,"v":28400},{"d":"2005-03-24","o":1.94,"h":2,"l":1.9,"c":2,"v":14800},{"d":"2005-03-28","o":2,"h":2.05,"l":1.9,"c":2.02,"v":157400},{"d":"2005-03-29","o":2,"h":2.02,"l":1.99,"c":2,"v":80100},{"d":"2005-03-30","o":2,"h":2.04,"l":1.98,"c":2,"v":23300},{"d":"2005-03-31","o":2,"h":2.02,"l":1.98,"c":2.02,"v":51200},{"d":"2005-04-01","o":2.04,"h":2.04,"l":1.98,"c":2.01,"v":50400},{"d":"2005-04-04","o":2,"h":2,"l":1.99,"c":1.99,"v":25300},{"d":"2005-04-05","o":1.98,"h":2.1,"l":1.98,"c":2.09,"v":218600},{"d":"2005-04-06","o":2.05,"h":2.11,"l":2.03,"c":2.03,"v":49400},{"d":"2005-04-07","o":2.01,"h":2.02,"l":1.97,"c":2.02,"v":153700},{"d":"2005-04-08","o":1.96,"h":2,"l":1.95,"c":1.95,"v":26800},{"d":"2005-04-11","o":2.15,"h":2.15,"l":2.01,"c":2.07,"v":85200},{"d":"2005-04-12","o":2.07,"h":2.07,"l":1.95,"c":2.02,"v":78800},{"d":"2005-04-13","o":1.98,"h":2,"l":1.95,"c":2,"v":29300},{"d":"2005-04-14","o":2,"h":2,"l":1.95,"c":1.98,"v":11000},{"d":"2005-04-15","o":1.98,"h":1.98,"l":1.92,"c":1.94,"v":26600},{"d":"2005-04-18","o":1.92,"h":1.94,"l":1.9,"c":1.94,"v":15900},{"d":"2005-04-19","o":1.9,"h":2.01,"l":1.9,"c":2,"v":61100},{"d":"2005-04-20","o":1.95,"h":2,"l":1.92,"c":1.99,"v":25400},{"d":"2005-04-21","o":1.95,"h":2.01,"l":1.95,"c":2.01,"v":265000},{"d":"2005-04-22","o":1.95,"h":2.04,"l":1.95,"c":2.04,"v":17300},{"d":"2005-04-25","o":1.95,"h":2.02,"l":1.95,"c":2.02,"v":38500},{"d":"2005-04-26","o":1.97,"h":2.03,"l":1.95,"c":2.03,"v":63000},{"d":"2005-04-27","o":2.03,"h":2.07,"l":1.92,"c":2.05,"v":83700},{"d":"2005-04-28","o":2,"h":2.02,"l":2,"c":2.01,"v":31700},{"d":"2005-04-29","o":1.97,"h":2.04,"l":1.97,"c":2.02,"v":51200},{"d":"2005-05-02","o":2.01,"h":2.02,"l":1.95,"c":2.02,"v":47300},{"d":"2005-05-03","o":1.97,"h":2.04,"l":1.97,"c":2.03,"v":21800},{"d":"2005-05-04","o":2,"h":2.04,"l":1.96,"c":2.04,"v":19200},{"d":"2005-05-05","o":2.04,"h":2.04,"l":2,"c":2.04,"v":15400},{"d":"2005-05-06","o":2.05,"h":2.05,"l":1.99,"c":2.03,"v":11400},{"d":"2005-05-09","o":2.03,"h":2.13,"l":2,"c":2.13,"v":101200},{"d":"2005-05-10","o":2.1,"h":2.27,"l":2.1,"c":2.19,"v":386000},{"d":"2005-05-11","o":2.19,"h":2.2,"l":2.1,"c":2.12,"v":147100},{"d":"2005-05-12","o":2.13,"h":2.13,"l":1.99,"c":2.05,"v":93100},{"d":"2005-05-13","o":2.05,"h":2.05,"l":2,"c":2.01,"v":30100},{"d":"2005-05-16","o":2,"h":2,"l":1.94,"c":1.98,"v":41300},{"d":"2005-05-17","o":1.95,"h":2,"l":1.87,"c":1.98,"v":65800},{"d":"2005-05-18","o":1.96,"h":2.01,"l":1.95,"c":1.99,"v":51200},{"d":"2005-05-19","o":1.99,"h":2.01,"l":1.88,"c":1.9,"v":65100},{"d":"2005-05-20","o":1.9,"h":1.9,"l":1.85,"c":1.89,"v":18300},{"d":"2005-05-23","o":1.91,"h":1.95,"l":1.9,"c":1.92,"v":21900},{"d":"2005-05-24","o":1.87,"h":1.91,"l":1.83,"c":1.85,"v":40000},{"d":"2005-05-25","o":1.9,"h":1.95,"l":1.86,"c":1.95,"v":92300},{"d":"2005-05-26","o":1.95,"h":2,"l":1.94,"c":1.97,"v":47100},{"d":"2005-05-27","o":1.99,"h":1.99,"l":1.95,"c":1.98,"v":23200},{"d":"2005-05-31","o":1.98,"h":1.98,"l":1.95,"c":1.98,"v":13600},{"d":"2005-06-01","o":1.98,"h":1.98,"l":1.94,"c":1.95,"v":37800},{"d":"2005-06-02","o":1.95,"h":1.95,"l":1.9,"c":1.93,"v":29500},{"d":"2005-06-03","o":1.92,"h":1.93,"l":1.9,"c":1.92,"v":21400},{"d":"2005-06-06","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":76800},{"d":"2005-06-07","o":1.94,"h":1.94,"l":1.9,"c":1.9,"v":23900},{"d":"2005-06-08","o":1.92,"h":1.92,"l":1.87,"c":1.87,"v":35100},{"d":"2005-06-09","o":1.88,"h":1.93,"l":1.87,"c":1.93,"v":16300},{"d":"2005-06-10","o":1.93,"h":1.93,"l":1.89,"c":1.91,"v":17400},{"d":"2005-06-13","o":1.92,"h":1.94,"l":1.9,"c":1.93,"v":16000},{"d":"2005-06-14","o":1.99,"h":2,"l":1.92,"c":1.98,"v":29100},{"d":"2005-06-15","o":1.98,"h":1.98,"l":1.91,"c":1.94,"v":11200},{"d":"2005-06-16","o":1.93,"h":1.95,"l":1.9,"c":1.9,"v":18900},{"d":"2005-06-17","o":1.9,"h":1.95,"l":1.88,"c":1.91,"v":55600},{"d":"2005-06-20","o":1.87,"h":1.94,"l":1.87,"c":1.88,"v":15400},{"d":"2005-06-21","o":1.87,"h":1.9,"l":1.87,"c":1.9,"v":10500},{"d":"2005-06-22","o":1.9,"h":1.9,"l":1.84,"c":1.84,"v":47000},{"d":"2005-06-23","o":1.88,"h":1.89,"l":1.87,"c":1.89,"v":12100},{"d":"2005-06-24","o":1.85,"h":1.93,"l":1.85,"c":1.91,"v":40500},{"d":"2005-06-27","o":1.84,"h":1.97,"l":1.84,"c":1.95,"v":27800},{"d":"2005-06-28","o":1.86,"h":1.92,"l":1.86,"c":1.92,"v":26900},{"d":"2005-06-29","o":1.9,"h":1.9,"l":1.86,"c":1.87,"v":38900},{"d":"2005-06-30","o":1.9,"h":1.93,"l":1.86,"c":1.91,"v":21700},{"d":"2005-07-01","o":1.9,"h":1.92,"l":1.87,"c":1.9,"v":23600},{"d":"2005-07-05","o":1.9,"h":1.92,"l":1.87,"c":1.92,"v":46100},{"d":"2005-07-06","o":1.93,"h":1.99,"l":1.93,"c":1.98,"v":68000},{"d":"2005-07-07","o":1.98,"h":2.05,"l":1.95,"c":2.01,"v":99300},{"d":"2005-07-08","o":2.01,"h":2.05,"l":2,"c":2.01,"v":19900},{"d":"2005-07-11","o":2.07,"h":2.09,"l":2.02,"c":2.06,"v":60900},{"d":"2005-07-12","o":2,"h":2.05,"l":2,"c":2.04,"v":46300},{"d":"2005-07-13","o":2.02,"h":2.04,"l":2.01,"c":2.02,"v":29000},{"d":"2005-07-14","o":2.09,"h":2.09,"l":1.98,"c":2.02,"v":42500},{"d":"2005-07-15","o":2.09,"h":2.09,"l":2,"c":2.02,"v":28200},{"d":"2005-07-18","o":2.12,"h":2.22,"l":2.11,"c":2.22,"v":387600},{"d":"2005-07-19","o":2.24,"h":2.34,"l":2.24,"c":2.33,"v":306000},{"d":"2005-07-20","o":2.33,"h":2.33,"l":2.23,"c":2.29,"v":126700},{"d":"2005-07-21","o":2.29,"h":2.31,"l":2.25,"c":2.26,"v":42800},{"d":"2005-07-22","o":2.25,"h":2.26,"l":2.2,"c":2.25,"v":79900},{"d":"2005-07-25","o":2.22,"h":2.35,"l":2.21,"c":2.35,"v":58600},{"d":"2005-07-26","o":2.35,"h":2.39,"l":2.3,"c":2.3,"v":50100},{"d":"2005-07-27","o":2.35,"h":2.35,"l":2.23,"c":2.26,"v":35100},{"d":"2005-07-28","o":2.25,"h":2.3,"l":2.25,"c":2.26,"v":25000},{"d":"2005-07-29","o":2.29,"h":2.3,"l":2.2,"c":2.22,"v":57900},{"d":"2005-08-01","o":2.22,"h":2.3,"l":2.19,"c":2.3,"v":27700},{"d":"2005-08-02","o":2.28,"h":2.37,"l":2.28,"c":2.34,"v":82700},{"d":"2005-08-03","o":2.34,"h":2.35,"l":2.3,"c":2.35,"v":36200},{"d":"2005-08-04","o":2.33,"h":2.33,"l":2.28,"c":2.32,"v":25200},{"d":"2005-08-05","o":2.3,"h":2.4,"l":2.3,"c":2.4,"v":146700},{"d":"2005-08-08","o":2.4,"h":2.49,"l":2.38,"c":2.4,"v":137500},{"d":"2005-08-09","o":2.48,"h":2.49,"l":2.15,"c":2.34,"v":231000},{"d":"2005-08-10","o":2.3,"h":2.3,"l":2.17,"c":2.27,"v":91500},{"d":"2005-08-11","o":2.25,"h":2.31,"l":2.25,"c":2.3,"v":31100},{"d":"2005-08-12","o":2.27,"h":2.32,"l":2.25,"c":2.3,"v":40600},{"d":"2005-08-15","o":2.28,"h":2.47,"l":2.27,"c":2.47,"v":50200},{"d":"2005-08-16","o":2.46,"h":2.46,"l":2.39,"c":2.46,"v":104900},{"d":"2005-08-17","o":2.44,"h":2.45,"l":2.41,"c":2.45,"v":28300},{"d":"2005-08-18","o":2.42,"h":2.45,"l":2.4,"c":2.45,"v":48500},{"d":"2005-08-19","o":2.43,"h":2.44,"l":2.38,"c":2.4,"v":19100},{"d":"2005-08-22","o":2.38,"h":2.43,"l":2.34,"c":2.39,"v":37000},{"d":"2005-08-23","o":2.38,"h":2.45,"l":2.38,"c":2.43,"v":66700},{"d":"2005-08-24","o":2.45,"h":2.45,"l":2.38,"c":2.4,"v":45000},{"d":"2005-08-25","o":2.4,"h":2.43,"l":2.4,"c":2.43,"v":15800},{"d":"2005-08-26","o":2.42,"h":2.43,"l":2.42,"c":2.42,"v":49000},{"d":"2005-08-29","o":2.44,"h":2.73,"l":2.4,"c":2.65,"v":298400},{"d":"2005-08-30","o":2.62,"h":2.69,"l":2.52,"c":2.56,"v":100300},{"d":"2005-08-31","o":2.55,"h":3,"l":2.52,"c":2.96,"v":325200},{"d":"2005-09-01","o":3.05,"h":3.05,"l":2.81,"c":2.81,"v":360400},{"d":"2005-09-02","o":2.82,"h":2.93,"l":2.8,"c":2.85,"v":114500},{"d":"2005-09-06","o":2.89,"h":2.92,"l":2.81,"c":2.81,"v":83800},{"d":"2005-09-07","o":2.81,"h":2.86,"l":2.73,"c":2.75,"v":121200},{"d":"2005-09-08","o":2.71,"h":2.75,"l":2.52,"c":2.7,"v":219900},{"d":"2005-09-09","o":2.62,"h":2.66,"l":2.52,"c":2.6,"v":202100},{"d":"2005-09-12","o":2.6,"h":2.74,"l":2.56,"c":2.7,"v":106700},{"d":"2005-09-13","o":2.75,"h":2.79,"l":2.65,"c":2.7,"v":143900},{"d":"2005-09-14","o":2.7,"h":2.74,"l":2.57,"c":2.63,"v":65400},{"d":"2005-09-15","o":2.6,"h":2.6,"l":2.45,"c":2.52,"v":72400},{"d":"2005-09-16","o":2.45,"h":2.54,"l":2.43,"c":2.48,"v":170300},{"d":"2005-09-19","o":2.5,"h":2.64,"l":2.5,"c":2.58,"v":56600},{"d":"2005-09-20","o":2.5,"h":2.58,"l":2.5,"c":2.56,"v":43700},{"d":"2005-09-21","o":2.58,"h":2.58,"l":2.51,"c":2.52,"v":28700},{"d":"2005-09-22","o":2.52,"h":2.56,"l":2.5,"c":2.53,"v":77900},{"d":"2005-09-23","o":2.53,"h":2.6,"l":2.53,"c":2.6,"v":55100},{"d":"2005-09-26","o":2.63,"h":2.64,"l":2.6,"c":2.61,"v":82800},{"d":"2005-09-27","o":2.6,"h":2.95,"l":2.6,"c":2.89,"v":563600},{"d":"2005-09-28","o":2.85,"h":2.94,"l":2.81,"c":2.82,"v":122600},{"d":"2005-09-29","o":2.82,"h":2.82,"l":2.65,"c":2.75,"v":86300},{"d":"2005-09-30","o":2.69,"h":2.85,"l":2.69,"c":2.78,"v":60100},{"d":"2005-10-03","o":2.8,"h":2.99,"l":2.7,"c":2.96,"v":168300},{"d":"2005-10-04","o":2.99,"h":3.45,"l":2.98,"c":3.36,"v":983300},{"d":"2005-10-05","o":3.36,"h":3.38,"l":3.15,"c":3.28,"v":287600},{"d":"2005-10-06","o":3.18,"h":3.24,"l":3.05,"c":3.15,"v":187900},{"d":"2005-10-07","o":3.15,"h":3.33,"l":3.08,"c":3.27,"v":178800},{"d":"2005-10-10","o":3.34,"h":3.7,"l":3.3,"c":3.55,"v":587400},{"d":"2005-10-11","o":3.65,"h":3.7,"l":3.35,"c":3.39,"v":327600},{"d":"2005-10-12","o":3.39,"h":3.39,"l":3.06,"c":3.12,"v":209000},{"d":"2005-10-13","o":3.12,"h":3.14,"l":2.96,"c":3.05,"v":158600},{"d":"2005-10-14","o":3.07,"h":3.25,"l":3.01,"c":3.25,"v":99600},{"d":"2005-10-17","o":3.25,"h":3.34,"l":3.12,"c":3.19,"v":130900},{"d":"2005-10-18","o":3.2,"h":3.34,"l":3.1,"c":3.24,"v":163400},{"d":"2005-10-19","o":3.22,"h":3.22,"l":2.96,"c":3.13,"v":176800},{"d":"2005-10-20","o":3.2,"h":3.2,"l":2.96,"c":2.97,"v":101900},{"d":"2005-10-21","o":2.96,"h":3.17,"l":2.9,"c":3.16,"v":177700},{"d":"2005-10-24","o":3.3,"h":3.38,"l":3.05,"c":3.09,"v":234700},{"d":"2005-10-25","o":3.16,"h":3.29,"l":3.1,"c":3.27,"v":83500},{"d":"2005-10-26","o":3.28,"h":3.41,"l":3.15,"c":3.22,"v":129900},{"d":"2005-10-27","o":3.22,"h":3.22,"l":3.05,"c":3.1,"v":103300},{"d":"2005-10-28","o":3.1,"h":3.15,"l":3.01,"c":3.06,"v":51300},{"d":"2005-10-31","o":3.06,"h":3.3,"l":3.06,"c":3.16,"v":109300},{"d":"2005-11-01","o":3.2,"h":3.37,"l":3.04,"c":3.18,"v":87700},{"d":"2005-11-02","o":3.2,"h":3.3,"l":3.17,"c":3.3,"v":88800},{"d":"2005-11-03","o":3.26,"h":3.35,"l":3.1,"c":3.14,"v":119000},{"d":"2005-11-04","o":3.11,"h":3.35,"l":3.1,"c":3.29,"v":125900},{"d":"2005-11-07","o":3.26,"h":3.44,"l":3.25,"c":3.36,"v":135100},{"d":"2005-11-08","o":3,"h":3.49,"l":3,"c":3.35,"v":57000},{"d":"2005-11-09","o":3.34,"h":3.34,"l":3.11,"c":3.12,"v":120900},{"d":"2005-11-10","o":3.17,"h":3.19,"l":3.01,"c":3.15,"v":147100},{"d":"2005-11-11","o":3.15,"h":3.25,"l":3.15,"c":3.17,"v":36200},{"d":"2005-11-14","o":3.05,"h":3.1,"l":2.7,"c":2.86,"v":526600},{"d":"2005-11-15","o":2.76,"h":2.91,"l":2.75,"c":2.91,"v":146500},{"d":"2005-11-16","o":2.9,"h":2.96,"l":2.85,"c":2.94,"v":71500},{"d":"2005-11-17","o":2.95,"h":2.97,"l":2.88,"c":2.9,"v":40200},{"d":"2005-11-18","o":2.9,"h":2.9,"l":2.85,"c":2.89,"v":73100},{"d":"2005-11-21","o":2.82,"h":2.83,"l":2.7,"c":2.71,"v":103400},{"d":"2005-11-22","o":2.6,"h":2.78,"l":2.51,"c":2.73,"v":157300},{"d":"2005-11-23","o":2.73,"h":2.74,"l":2.62,"c":2.68,"v":73200},{"d":"2005-11-25","o":2.65,"h":2.66,"l":2.6,"c":2.65,"v":28300},{"d":"2005-11-28","o":2.65,"h":2.68,"l":2.5,"c":2.57,"v":117400},{"d":"2005-11-29","o":2.51,"h":2.57,"l":2.45,"c":2.52,"v":105300},{"d":"2005-11-30","o":2.48,"h":2.57,"l":2.42,"c":2.55,"v":198000},{"d":"2005-12-01","o":2.55,"h":2.67,"l":2.51,"c":2.67,"v":76300},{"d":"2005-12-02","o":2.7,"h":2.74,"l":2.61,"c":2.7,"v":52300},{"d":"2005-12-05","o":2.72,"h":2.72,"l":2.57,"c":2.7,"v":73500},{"d":"2005-12-06","o":2.7,"h":2.7,"l":2.59,"c":2.6,"v":71200},{"d":"2005-12-07","o":2.58,"h":2.62,"l":2.56,"c":2.61,"v":54800},{"d":"2005-12-08","o":2.61,"h":2.61,"l":2.56,"c":2.57,"v":31800},{"d":"2005-12-09","o":2.56,"h":2.6,"l":2.4,"c":2.43,"v":331800},{"d":"2005-12-12","o":2.4,"h":2.53,"l":2.31,"c":2.45,"v":118300},{"d":"2005-12-13","o":2.44,"h":2.45,"l":2.4,"c":2.45,"v":45400},{"d":"2005-12-14","o":2.46,"h":2.5,"l":2.41,"c":2.44,"v":23200},{"d":"2005-12-15","o":2.42,"h":2.46,"l":2.41,"c":2.43,"v":50800},{"d":"2005-12-16","o":2.42,"h":2.46,"l":2.41,"c":2.41,"v":18200},{"d":"2005-12-19","o":2.43,"h":2.49,"l":2.41,"c":2.45,"v":77400},{"d":"2005-12-20","o":2.49,"h":2.49,"l":2.4,"c":2.45,"v":60600},{"d":"2005-12-21","o":2.42,"h":2.46,"l":2.41,"c":2.44,"v":31100},{"d":"2005-12-22","o":2.49,"h":2.49,"l":2.43,"c":2.45,"v":35700},{"d":"2005-12-23","o":2.41,"h":2.48,"l":2.41,"c":2.48,"v":23200},{"d":"2005-12-27","o":2.48,"h":2.48,"l":2.42,"c":2.43,"v":35300},{"d":"2005-12-28","o":2.41,"h":2.5,"l":2.33,"c":2.37,"v":172500},{"d":"2005-12-29","o":2.37,"h":2.39,"l":2.3,"c":2.32,"v":54500},{"d":"2005-12-30","o":2.33,"h":2.33,"l":2.28,"c":2.33,"v":77900},{"d":"2006-01-03","o":2.37,"h":2.39,"l":2.3,"c":2.3,"v":116000},{"d":"2006-01-04","o":2.28,"h":2.33,"l":2.22,"c":2.23,"v":89800},{"d":"2006-01-05","o":2.22,"h":2.34,"l":2.2,"c":2.22,"v":100500},{"d":"2006-01-06","o":2.26,"h":2.26,"l":2.19,"c":2.25,"v":35400},{"d":"2006-01-09","o":2.27,"h":2.56,"l":2.27,"c":2.55,"v":146500},{"d":"2006-01-10","o":2.6,"h":2.69,"l":2.56,"c":2.61,"v":95400},{"d":"2006-01-11","o":2.65,"h":2.65,"l":2.51,"c":2.52,"v":42600},{"d":"2006-01-12","o":2.54,"h":2.66,"l":2.5,"c":2.54,"v":47100},{"d":"2006-01-13","o":2.52,"h":2.54,"l":2.35,"c":2.5,"v":60900},{"d":"2006-01-17","o":2.45,"h":2.53,"l":2.35,"c":2.35,"v":92700},{"d":"2006-01-18","o":2.36,"h":2.47,"l":2.35,"c":2.43,"v":14600},{"d":"2006-01-19","o":2.5,"h":2.5,"l":2.33,"c":2.4,"v":39000},{"d":"2006-01-20","o":2.36,"h":2.39,"l":2.33,"c":2.39,"v":18700},{"d":"2006-01-23","o":2.4,"h":2.44,"l":2.25,"c":2.44,"v":75800},{"d":"2006-01-24","o":2.37,"h":3.1,"l":2.37,"c":2.82,"v":1604000},{"d":"2006-01-25","o":2.8,"h":2.8,"l":2.54,"c":2.56,"v":341400},{"d":"2006-01-26","o":2.56,"h":2.58,"l":2.48,"c":2.52,"v":124000},{"d":"2006-01-27","o":2.5,"h":2.71,"l":2.4,"c":2.64,"v":226800},{"d":"2006-01-30","o":2.65,"h":2.71,"l":2.57,"c":2.69,"v":113800},{"d":"2006-01-31","o":2.7,"h":2.75,"l":2.67,"c":2.71,"v":104700},{"d":"2006-02-01","o":2.73,"h":2.79,"l":2.69,"c":2.79,"v":68300},{"d":"2006-02-02","o":2.73,"h":2.75,"l":2.68,"c":2.68,"v":72000},{"d":"2006-02-03","o":2.74,"h":2.74,"l":2.6,"c":2.66,"v":42800},{"d":"2006-02-06","o":2.65,"h":2.65,"l":2.6,"c":2.65,"v":32600},{"d":"2006-02-07","o":2.6,"h":2.61,"l":2.51,"c":2.53,"v":56400},{"d":"2006-02-08","o":2.53,"h":2.55,"l":2.46,"c":2.51,"v":89600},{"d":"2006-02-09","o":2.47,"h":2.54,"l":2.46,"c":2.48,"v":51600},{"d":"2006-02-10","o":2.46,"h":2.5,"l":2.45,"c":2.5,"v":55300},{"d":"2006-02-13","o":2.49,"h":2.49,"l":2.45,"c":2.47,"v":21700},{"d":"2006-02-14","o":2.49,"h":2.5,"l":2.43,"c":2.5,"v":69900},{"d":"2006-02-15","o":2.54,"h":2.54,"l":2.43,"c":2.49,"v":82600},{"d":"2006-02-16","o":2.5,"h":2.54,"l":2.5,"c":2.5,"v":30300},{"d":"2006-02-17","o":2.51,"h":2.54,"l":2.47,"c":2.47,"v":75200},{"d":"2006-02-21","o":2.48,"h":2.69,"l":2.47,"c":2.65,"v":170400},{"d":"2006-02-22","o":2.69,"h":2.79,"l":2.63,"c":2.73,"v":158200},{"d":"2006-02-23","o":2.74,"h":2.82,"l":2.7,"c":2.7,"v":74000},{"d":"2006-02-24","o":2.72,"h":2.75,"l":2.53,"c":2.61,"v":102400},{"d":"2006-02-27","o":2.65,"h":2.68,"l":2.57,"c":2.68,"v":51400},{"d":"2006-02-28","o":2.65,"h":2.73,"l":2.6,"c":2.65,"v":65100},{"d":"2006-03-01","o":2.67,"h":2.7,"l":2.62,"c":2.62,"v":59000},{"d":"2006-03-02","o":2.6,"h":2.65,"l":2.6,"c":2.63,"v":85500},{"d":"2006-03-03","o":2.65,"h":2.89,"l":2.6,"c":2.83,"v":289300},{"d":"2006-03-06","o":2.81,"h":3,"l":2.77,"c":2.9,"v":372500},{"d":"2006-03-07","o":2.87,"h":2.9,"l":2.7,"c":2.72,"v":129700},{"d":"2006-03-08","o":2.8,"h":2.82,"l":2.7,"c":2.72,"v":49900},{"d":"2006-03-09","o":2.79,"h":2.79,"l":2.68,"c":2.75,"v":67700},{"d":"2006-03-10","o":2.75,"h":2.97,"l":2.7,"c":2.96,"v":209900},{"d":"2006-03-13","o":2.98,"h":3.05,"l":2.93,"c":2.97,"v":327000},{"d":"2006-03-14","o":2.98,"h":3,"l":2.9,"c":2.94,"v":187800},{"d":"2006-03-15","o":2.94,"h":3,"l":2.91,"c":3,"v":205500},{"d":"2006-03-16","o":3,"h":3.15,"l":3,"c":3.13,"v":337300},{"d":"2006-03-17","o":3.18,"h":3.19,"l":2.99,"c":3.05,"v":281900},{"d":"2006-03-20","o":3.13,"h":3.19,"l":2.92,"c":2.97,"v":194200},{"d":"2006-03-21","o":3.02,"h":3.05,"l":2.9,"c":3.03,"v":267500},{"d":"2006-03-22","o":3.01,"h":3.07,"l":2.95,"c":3.04,"v":200700},{"d":"2006-03-23","o":2.6,"h":2.65,"l":2.46,"c":2.61,"v":860500},{"d":"2006-03-24","o":2.56,"h":2.64,"l":2.55,"c":2.56,"v":166800},{"d":"2006-03-27","o":2.57,"h":2.58,"l":2.46,"c":2.5,"v":146100},{"d":"2006-03-28","o":2.48,"h":2.52,"l":2.45,"c":2.45,"v":145900},{"d":"2006-03-29","o":2.41,"h":2.59,"l":2.39,"c":2.53,"v":135300},{"d":"2006-03-30","o":2.53,"h":2.55,"l":2.45,"c":2.5,"v":122800},{"d":"2006-03-31","o":2.5,"h":2.54,"l":2.47,"c":2.53,"v":88700},{"d":"2006-04-03","o":2.54,"h":2.54,"l":2.39,"c":2.45,"v":70100},{"d":"2006-04-04","o":2.43,"h":2.47,"l":2.33,"c":2.46,"v":164600},{"d":"2006-04-05","o":2.41,"h":2.49,"l":2.3,"c":2.43,"v":142000},{"d":"2006-04-06","o":2.37,"h":2.43,"l":2.32,"c":2.32,"v":143800},{"d":"2006-04-07","o":2.31,"h":2.35,"l":2.26,"c":2.31,"v":116100},{"d":"2006-04-10","o":2.31,"h":2.34,"l":2.29,"c":2.3,"v":54700},{"d":"2006-04-11","o":2.3,"h":2.34,"l":2.27,"c":2.33,"v":119200},{"d":"2006-04-12","o":2.34,"h":2.35,"l":2.3,"c":2.35,"v":27800},{"d":"2006-04-13","o":2.31,"h":2.37,"l":2.31,"c":2.37,"v":36600},{"d":"2006-04-17","o":2.32,"h":2.42,"l":2.32,"c":2.36,"v":96800},{"d":"2006-04-18","o":2.36,"h":2.36,"l":2.3,"c":2.35,"v":74500},{"d":"2006-04-19","o":2.35,"h":2.39,"l":2.31,"c":2.35,"v":50100},{"d":"2006-04-20","o":2.33,"h":2.37,"l":2.32,"c":2.34,"v":36000},{"d":"2006-04-21","o":2.32,"h":2.35,"l":2.27,"c":2.33,"v":73500},{"d":"2006-04-24","o":2.27,"h":2.29,"l":2.17,"c":2.22,"v":283800},{"d":"2006-04-25","o":2.2,"h":2.29,"l":2.2,"c":2.25,"v":55600},{"d":"2006-04-26","o":2.26,"h":2.26,"l":2.2,"c":2.24,"v":34300},{"d":"2006-04-27","o":2.24,"h":2.29,"l":2.21,"c":2.22,"v":52400},{"d":"2006-04-28","o":2.25,"h":2.28,"l":2.22,"c":2.25,"v":48100},{"d":"2006-05-01","o":2.21,"h":2.25,"l":2.2,"c":2.23,"v":67100},{"d":"2006-05-02","o":2.24,"h":2.33,"l":2.24,"c":2.33,"v":61000},{"d":"2006-05-03","o":2.36,"h":2.39,"l":2.31,"c":2.39,"v":46800},{"d":"2006-05-04","o":2.4,"h":2.44,"l":2.37,"c":2.41,"v":55100},{"d":"2006-05-05","o":2.43,"h":2.45,"l":2.39,"c":2.39,"v":70200},{"d":"2006-05-08","o":2.39,"h":2.56,"l":2.36,"c":2.5,"v":241000},{"d":"2006-05-09","o":2.55,"h":2.59,"l":2.51,"c":2.54,"v":75400},{"d":"2006-05-10","o":2.51,"h":2.52,"l":2.43,"c":2.5,"v":97200},{"d":"2006-05-11","o":2.46,"h":2.47,"l":2.42,"c":2.43,"v":44000},{"d":"2006-05-12","o":2.43,"h":2.44,"l":2.36,"c":2.39,"v":89000},{"d":"2006-05-15","o":2.39,"h":2.44,"l":2.27,"c":2.44,"v":108900},{"d":"2006-05-16","o":2.44,"h":2.45,"l":2.35,"c":2.43,"v":22900},{"d":"2006-05-17","o":2.39,"h":2.39,"l":2.28,"c":2.35,"v":110800},{"d":"2006-05-18","o":2.35,"h":2.35,"l":2.27,"c":2.31,"v":39800},{"d":"2006-05-19","o":2.27,"h":2.33,"l":2.26,"c":2.33,"v":68800},{"d":"2006-05-22","o":2.35,"h":2.35,"l":2.12,"c":2.2,"v":248200},{"d":"2006-05-23","o":2.25,"h":2.26,"l":2.09,"c":2.26,"v":404600},{"d":"2006-05-24","o":2.33,"h":2.35,"l":2.26,"c":2.34,"v":226100},{"d":"2006-05-25","o":2.41,"h":2.41,"l":2.31,"c":2.32,"v":33400},{"d":"2006-05-26","o":2.35,"h":2.35,"l":2.23,"c":2.33,"v":137900},{"d":"2006-05-30","o":2.35,"h":2.35,"l":2.3,"c":2.35,"v":80500},{"d":"2006-05-31","o":2.33,"h":2.4,"l":2.33,"c":2.4,"v":54900},{"d":"2006-06-01","o":2.36,"h":2.45,"l":2.36,"c":2.45,"v":75500},{"d":"2006-06-02","o":2.43,"h":2.46,"l":2.4,"c":2.46,"v":32800},{"d":"2006-06-05","o":2.45,"h":2.45,"l":2.31,"c":2.31,"v":34100},{"d":"2006-06-06","o":2.31,"h":2.35,"l":2.22,"c":2.29,"v":93700},{"d":"2006-06-07","o":2.25,"h":2.32,"l":2.25,"c":2.31,"v":29900},{"d":"2006-06-08","o":2.28,"h":2.28,"l":2.23,"c":2.25,"v":30700},{"d":"2006-06-09","o":2.28,"h":2.3,"l":2.26,"c":2.28,"v":4800},{"d":"2006-06-12","o":2.28,"h":2.31,"l":2.23,"c":2.31,"v":39000},{"d":"2006-06-13","o":2.3,"h":2.3,"l":2.1,"c":2.16,"v":122300},{"d":"2006-06-14","o":2.19,"h":2.2,"l":2.14,"c":2.16,"v":25600},{"d":"2006-06-15","o":2.17,"h":2.19,"l":2.16,"c":2.17,"v":60900},{"d":"2006-06-16","o":2.18,"h":2.2,"l":2.17,"c":2.2,"v":24400},{"d":"2006-06-19","o":2.17,"h":2.24,"l":2.17,"c":2.19,"v":24600},{"d":"2006-06-20","o":2.24,"h":2.25,"l":2.19,"c":2.21,"v":28100},{"d":"2006-06-21","o":2.2,"h":2.28,"l":2.2,"c":2.24,"v":24200},{"d":"2006-06-22","o":2.24,"h":2.3,"l":2.24,"c":2.3,"v":32900},{"d":"2006-06-23","o":2.33,"h":2.38,"l":2.25,"c":2.29,"v":86800},{"d":"2006-06-26","o":2.3,"h":2.34,"l":2.28,"c":2.32,"v":40900},{"d":"2006-06-27","o":2.32,"h":2.35,"l":2.3,"c":2.35,"v":37200},{"d":"2006-06-28","o":2.35,"h":2.36,"l":2.31,"c":2.32,"v":27600},{"d":"2006-06-29","o":2.27,"h":2.37,"l":2.27,"c":2.34,"v":40600},{"d":"2006-06-30","o":2.33,"h":2.38,"l":2.33,"c":2.38,"v":21600},{"d":"2006-07-03","o":2.4,"h":2.4,"l":2.35,"c":2.37,"v":16400},{"d":"2006-07-05","o":2.39,"h":2.41,"l":2.34,"c":2.35,"v":12700},{"d":"2006-07-06","o":2.35,"h":2.4,"l":2.23,"c":2.27,"v":39000},{"d":"2006-07-07","o":2.25,"h":2.28,"l":2.23,"c":2.26,"v":43100},{"d":"2006-07-10","o":2.25,"h":2.26,"l":2.19,"c":2.22,"v":32000},{"d":"2006-07-11","o":2.19,"h":2.21,"l":2.18,"c":2.19,"v":12900},{"d":"2006-07-12","o":2.2,"h":2.3,"l":2.2,"c":2.25,"v":32500},{"d":"2006-07-13","o":2.22,"h":2.22,"l":2.18,"c":2.18,"v":18800},{"d":"2006-07-14","o":2.18,"h":2.21,"l":2.17,"c":2.2,"v":24600},{"d":"2006-07-17","o":2.2,"h":2.23,"l":2.17,"c":2.19,"v":27000},{"d":"2006-07-18","o":2.21,"h":2.23,"l":2.17,"c":2.18,"v":28400},{"d":"2006-07-19","o":2.19,"h":2.23,"l":2.18,"c":2.23,"v":27500},{"d":"2006-07-20","o":2.18,"h":2.2,"l":2.17,"c":2.17,"v":24600},{"d":"2006-07-21","o":2.17,"h":2.17,"l":2.1,"c":2.15,"v":53500},{"d":"2006-07-24","o":2.2,"h":2.22,"l":2.12,"c":2.16,"v":18200},{"d":"2006-07-25","o":2.13,"h":2.19,"l":2.12,"c":2.12,"v":25100},{"d":"2006-07-26","o":2.11,"h":2.15,"l":2.1,"c":2.13,"v":42700},{"d":"2006-07-27","o":2.1,"h":2.14,"l":2.08,"c":2.1,"v":38800},{"d":"2006-07-28","o":2.1,"h":2.14,"l":2.08,"c":2.14,"v":59200},{"d":"2006-07-31","o":2.12,"h":2.15,"l":2.09,"c":2.14,"v":42400},{"d":"2006-08-01","o":2.12,"h":2.12,"l":2.08,"c":2.1,"v":76200},{"d":"2006-08-02","o":2.1,"h":2.11,"l":2.08,"c":2.08,"v":33400},{"d":"2006-08-03","o":2.08,"h":2.12,"l":2.04,"c":2.12,"v":82800},{"d":"2006-08-04","o":2.1,"h":2.1,"l":2.06,"c":2.1,"v":19100},{"d":"2006-08-07","o":2.07,"h":2.12,"l":2.05,"c":2.06,"v":40300},{"d":"2006-08-08","o":2.11,"h":2.22,"l":2.02,"c":2.15,"v":83200},{"d":"2006-08-09","o":2.18,"h":2.2,"l":2.12,"c":2.14,"v":42100},{"d":"2006-08-10","o":2.14,"h":2.16,"l":2.05,"c":2.06,"v":41100},{"d":"2006-08-11","o":2.06,"h":2.14,"l":2.06,"c":2.1,"v":25400},{"d":"2006-08-14","o":2.1,"h":2.1,"l":2,"c":2.02,"v":110700},{"d":"2006-08-15","o":2,"h":2.02,"l":2,"c":2.01,"v":16000},{"d":"2006-08-16","o":2.01,"h":2.01,"l":1.9,"c":1.93,"v":110900},{"d":"2006-08-17","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":44400},{"d":"2006-08-18","o":1.92,"h":2.08,"l":1.92,"c":2.07,"v":108300},{"d":"2006-08-21","o":2.06,"h":2.07,"l":1.92,"c":1.97,"v":71900},{"d":"2006-08-22","o":2.02,"h":2.02,"l":1.93,"c":1.97,"v":63000},{"d":"2006-08-23","o":1.95,"h":1.98,"l":1.94,"c":1.98,"v":29400},{"d":"2006-08-24","o":1.96,"h":1.98,"l":1.96,"c":1.98,"v":20400},{"d":"2006-08-25","o":1.98,"h":2.01,"l":1.96,"c":2,"v":86100},{"d":"2006-08-28","o":2,"h":2.05,"l":1.98,"c":1.99,"v":86300},{"d":"2006-08-29","o":1.99,"h":2.04,"l":1.98,"c":1.99,"v":24000},{"d":"2006-08-30","o":1.99,"h":2.03,"l":1.91,"c":1.97,"v":61200},{"d":"2006-08-31","o":1.95,"h":2.04,"l":1.95,"c":1.99,"v":180200},{"d":"2006-09-01","o":2,"h":2.03,"l":1.95,"c":2.02,"v":76700},{"d":"2006-09-05","o":2.04,"h":2.09,"l":2,"c":2.09,"v":119800},{"d":"2006-09-06","o":2.1,"h":2.1,"l":2.05,"c":2.06,"v":22300},{"d":"2006-09-07","o":2.06,"h":2.09,"l":2.02,"c":2.03,"v":20500},{"d":"2006-09-08","o":2,"h":2.07,"l":2,"c":2.07,"v":14900},{"d":"2006-09-11","o":2.08,"h":2.08,"l":2.03,"c":2.05,"v":30100},{"d":"2006-09-12","o":2.03,"h":2.05,"l":2,"c":2.05,"v":71100},{"d":"2006-09-13","o":2,"h":2.05,"l":1.98,"c":2.03,"v":101600},{"d":"2006-09-14","o":2.05,"h":2.05,"l":1.98,"c":1.99,"v":141800},{"d":"2006-09-15","o":2.03,"h":2.06,"l":2,"c":2.04,"v":28900},{"d":"2006-09-18","o":2.07,"h":2.1,"l":2,"c":2.08,"v":45400},{"d":"2006-09-19","o":2.08,"h":2.11,"l":2.06,"c":2.1,"v":48300},{"d":"2006-09-20","o":2.09,"h":2.1,"l":2.05,"c":2.09,"v":21200},{"d":"2006-09-21","o":2.1,"h":2.1,"l":2.04,"c":2.06,"v":14400},{"d":"2006-09-22","o":2.05,"h":2.16,"l":2.05,"c":2.16,"v":97000},{"d":"2006-09-25","o":2.16,"h":2.16,"l":2.09,"c":2.14,"v":43700},{"d":"2006-09-26","o":2.14,"h":2.21,"l":2.14,"c":2.2,"v":36000},{"d":"2006-09-27","o":2.24,"h":2.26,"l":2.19,"c":2.26,"v":50800},{"d":"2006-09-28","o":2.3,"h":2.4,"l":2.3,"c":2.33,"v":56900},{"d":"2006-09-29","o":2.31,"h":2.37,"l":2.29,"c":2.32,"v":10100},{"d":"2006-10-02","o":2.35,"h":2.35,"l":2.3,"c":2.33,"v":26600},{"d":"2006-10-03","o":2.36,"h":2.4,"l":2.31,"c":2.39,"v":28900},{"d":"2006-10-04","o":2.38,"h":2.4,"l":2.35,"c":2.4,"v":52200},{"d":"2006-10-05","o":2.38,"h":2.42,"l":2.37,"c":2.39,"v":32600},{"d":"2006-10-06","o":2.37,"h":2.42,"l":2.3,"c":2.32,"v":37200},{"d":"2006-10-09","o":2.28,"h":2.36,"l":2.28,"c":2.33,"v":17500},{"d":"2006-10-10","o":2.29,"h":2.36,"l":2.22,"c":2.36,"v":32800},{"d":"2006-10-11","o":2.3,"h":2.31,"l":2.25,"c":2.27,"v":7800},{"d":"2006-10-12","o":2.26,"h":2.33,"l":2.24,"c":2.26,"v":37700},{"d":"2006-10-13","o":2.22,"h":2.27,"l":2.16,"c":2.18,"v":38400},{"d":"2006-10-16","o":2.18,"h":2.23,"l":2.15,"c":2.2,"v":35600},{"d":"2006-10-17","o":2.2,"h":2.37,"l":2.17,"c":2.3,"v":110700},{"d":"2006-10-18","o":2.35,"h":2.35,"l":2.22,"c":2.28,"v":25700},{"d":"2006-10-19","o":2.26,"h":2.32,"l":2.26,"c":2.3,"v":3300},{"d":"2006-10-20","o":2.3,"h":2.34,"l":2.21,"c":2.3,"v":79400},{"d":"2006-10-23","o":2.33,"h":2.34,"l":2.26,"c":2.32,"v":34200},{"d":"2006-10-24","o":2.31,"h":2.32,"l":2.25,"c":2.28,"v":47400},{"d":"2006-10-25","o":2.28,"h":2.29,"l":2.25,"c":2.29,"v":13300},{"d":"2006-10-26","o":2.26,"h":2.29,"l":2.26,"c":2.29,"v":15700},{"d":"2006-10-27","o":2.29,"h":2.29,"l":2.21,"c":2.26,"v":63200},{"d":"2006-10-30","o":2.23,"h":2.29,"l":2.19,"c":2.25,"v":18800},{"d":"2006-10-31","o":2.25,"h":2.29,"l":2.2,"c":2.25,"v":31000},{"d":"2006-11-01","o":2.22,"h":2.3,"l":2.2,"c":2.24,"v":164100},{"d":"2006-11-02","o":2.24,"h":2.29,"l":2.24,"c":2.26,"v":61800},{"d":"2006-11-03","o":2.27,"h":2.38,"l":2.24,"c":2.38,"v":149300},{"d":"2006-11-06","o":2.33,"h":2.43,"l":2.31,"c":2.35,"v":151900},{"d":"2006-11-07","o":2.36,"h":2.4,"l":2.3,"c":2.3,"v":103900},{"d":"2006-11-08","o":2.32,"h":2.35,"l":2.31,"c":2.35,"v":52600},{"d":"2006-11-09","o":2.36,"h":2.36,"l":2.34,"c":2.34,"v":23700},{"d":"2006-11-10","o":2.34,"h":2.38,"l":2.32,"c":2.37,"v":64000},{"d":"2006-11-13","o":2.41,"h":2.42,"l":2.37,"c":2.41,"v":29700},{"d":"2006-11-14","o":2.4,"h":2.41,"l":2.36,"c":2.39,"v":36800},{"d":"2006-11-15","o":2.37,"h":2.38,"l":2.34,"c":2.37,"v":18000},{"d":"2006-11-16","o":2.34,"h":2.36,"l":2.28,"c":2.31,"v":20800},{"d":"2006-11-17","o":2.29,"h":2.38,"l":2.28,"c":2.34,"v":26100},{"d":"2006-11-20","o":2.35,"h":2.38,"l":2.33,"c":2.37,"v":27000},{"d":"2006-11-21","o":2.32,"h":2.42,"l":2.27,"c":2.39,"v":43200},{"d":"2006-11-22","o":2.33,"h":2.42,"l":2.28,"c":2.4,"v":80000},{"d":"2006-11-24","o":2.35,"h":2.42,"l":2.35,"c":2.41,"v":16600},{"d":"2006-11-27","o":2.49,"h":2.49,"l":2.3,"c":2.35,"v":34700},{"d":"2006-11-28","o":2.3,"h":2.4,"l":2.3,"c":2.31,"v":27300},{"d":"2006-11-29","o":2.27,"h":2.45,"l":2.27,"c":2.39,"v":49300},{"d":"2006-11-30","o":2.36,"h":2.41,"l":2.36,"c":2.4,"v":25100},{"d":"2006-12-01","o":2.4,"h":2.41,"l":2.35,"c":2.4,"v":26000},{"d":"2006-12-04","o":2.41,"h":2.55,"l":2.4,"c":2.52,"v":161600},{"d":"2006-12-05","o":2.52,"h":2.56,"l":2.46,"c":2.46,"v":56800},{"d":"2006-12-06","o":2.46,"h":2.54,"l":2.45,"c":2.49,"v":31100},{"d":"2006-12-07","o":2.52,"h":2.6,"l":2.49,"c":2.54,"v":67700},{"d":"2006-12-08","o":2.54,"h":2.55,"l":2.47,"c":2.47,"v":27900},{"d":"2006-12-11","o":2.5,"h":2.55,"l":2.47,"c":2.52,"v":8700},{"d":"2006-12-12","o":2.52,"h":2.54,"l":2.48,"c":2.5,"v":9200},{"d":"2006-12-13","o":2.47,"h":2.47,"l":2.36,"c":2.39,"v":56500},{"d":"2006-12-14","o":2.4,"h":2.49,"l":2.37,"c":2.49,"v":37000},{"d":"2006-12-15","o":2.47,"h":2.5,"l":2.4,"c":2.44,"v":9800},{"d":"2006-12-18","o":2.4,"h":2.52,"l":2.39,"c":2.5,"v":30600},{"d":"2006-12-19","o":2.51,"h":2.55,"l":2.45,"c":2.55,"v":37400},{"d":"2006-12-20","o":2.55,"h":2.75,"l":2.55,"c":2.69,"v":209700},{"d":"2006-12-21","o":2.61,"h":2.87,"l":2.61,"c":2.83,"v":174000},{"d":"2006-12-22","o":2.88,"h":2.89,"l":2.6,"c":2.7,"v":121000},{"d":"2006-12-26","o":2.7,"h":2.75,"l":2.7,"c":2.73,"v":7200},{"d":"2006-12-27","o":2.72,"h":2.82,"l":2.72,"c":2.76,"v":75400},{"d":"2006-12-28","o":2.73,"h":3,"l":2.72,"c":2.78,"v":71900},{"d":"2006-12-29","o":2.72,"h":2.82,"l":2.7,"c":2.8,"v":59600},{"d":"2007-01-03","o":2.8,"h":2.81,"l":2.7,"c":2.77,"v":120200},{"d":"2007-01-04","o":2.71,"h":2.75,"l":2.65,"c":2.7,"v":22200},{"d":"2007-01-05","o":2.7,"h":2.73,"l":2.52,"c":2.71,"v":54400},{"d":"2007-01-08","o":2.71,"h":2.73,"l":2.5,"c":2.72,"v":77200},{"d":"2007-01-09","o":2.71,"h":2.75,"l":2.6,"c":2.75,"v":53400},{"d":"2007-01-10","o":2.69,"h":2.8,"l":2.69,"c":2.78,"v":62600},{"d":"2007-01-11","o":2.78,"h":2.8,"l":2.77,"c":2.77,"v":24600},{"d":"2007-01-12","o":2.76,"h":2.8,"l":2.75,"c":2.77,"v":50300},{"d":"2007-01-16","o":2.75,"h":2.82,"l":2.75,"c":2.8,"v":101500},{"d":"2007-01-17","o":2.8,"h":2.9,"l":2.8,"c":2.8,"v":40200},{"d":"2007-01-18","o":2.8,"h":2.83,"l":2.75,"c":2.75,"v":62400},{"d":"2007-01-19","o":2.75,"h":2.84,"l":2.75,"c":2.78,"v":20800},{"d":"2007-01-22","o":2.8,"h":2.82,"l":2.75,"c":2.78,"v":50900},{"d":"2007-01-23","o":2.75,"h":2.82,"l":2.75,"c":2.8,"v":21800},{"d":"2007-01-24","o":2.8,"h":2.85,"l":2.76,"c":2.78,"v":77900},{"d":"2007-01-25","o":2.81,"h":2.82,"l":2.78,"c":2.82,"v":32600},{"d":"2007-01-26","o":2.82,"h":2.85,"l":2.8,"c":2.85,"v":43100},{"d":"2007-01-29","o":2.82,"h":2.99,"l":2.8,"c":2.99,"v":126500},{"d":"2007-01-30","o":2.99,"h":3,"l":2.82,"c":2.89,"v":70700},{"d":"2007-01-31","o":2.89,"h":2.95,"l":2.85,"c":2.89,"v":25900},{"d":"2007-02-01","o":2.89,"h":2.93,"l":2.85,"c":2.85,"v":70100},{"d":"2007-02-02","o":2.82,"h":2.9,"l":2.78,"c":2.79,"v":82300},{"d":"2007-02-05","o":2.84,"h":2.95,"l":2.75,"c":2.87,"v":86300},{"d":"2007-02-06","o":2.87,"h":2.9,"l":2.82,"c":2.9,"v":88700},{"d":"2007-02-07","o":2.9,"h":2.92,"l":2.87,"c":2.92,"v":29700},{"d":"2007-02-08","o":2.92,"h":2.98,"l":2.9,"c":2.95,"v":83600},{"d":"2007-02-09","o":2.93,"h":2.99,"l":2.93,"c":2.94,"v":60300},{"d":"2007-02-12","o":2.98,"h":2.98,"l":2.76,"c":2.86,"v":90200},{"d":"2007-02-13","o":2.91,"h":2.93,"l":2.78,"c":2.87,"v":39200},{"d":"2007-02-14","o":2.87,"h":2.9,"l":2.81,"c":2.82,"v":57400},{"d":"2007-02-15","o":2.86,"h":2.99,"l":2.85,"c":2.97,"v":185500},{"d":"2007-02-16","o":2.97,"h":3,"l":2.86,"c":2.99,"v":141400},{"d":"2007-02-20","o":2.97,"h":3.2,"l":2.95,"c":3.14,"v":503400},{"d":"2007-02-21","o":3.12,"h":3.14,"l":3.05,"c":3.08,"v":116100},{"d":"2007-02-22","o":3.04,"h":3.15,"l":3.04,"c":3.13,"v":114500},{"d":"2007-02-23","o":3.12,"h":3.2,"l":3.06,"c":3.2,"v":201100},{"d":"2007-02-26","o":3.2,"h":3.35,"l":3.1,"c":3.12,"v":253700},{"d":"2007-02-27","o":3.06,"h":3.18,"l":2.95,"c":3.08,"v":241900},{"d":"2007-02-28","o":3.07,"h":3.1,"l":3.03,"c":3.05,"v":49800},{"d":"2007-03-01","o":3.02,"h":3.12,"l":3.01,"c":3.05,"v":81500},{"d":"2007-03-02","o":3.05,"h":3.05,"l":2.98,"c":2.99,"v":139900},{"d":"2007-03-05","o":2.95,"h":2.97,"l":2.76,"c":2.81,"v":175700},{"d":"2007-03-06","o":2.85,"h":2.96,"l":2.85,"c":2.93,"v":95600},{"d":"2007-03-07","o":2.92,"h":2.95,"l":2.88,"c":2.95,"v":72100},{"d":"2007-03-08","o":2.95,"h":3.05,"l":2.95,"c":3,"v":63500},{"d":"2007-03-09","o":3.07,"h":3.1,"l":3,"c":3.03,"v":167600},{"d":"2007-03-12","o":3.05,"h":3.09,"l":3.03,"c":3.05,"v":61400},{"d":"2007-03-13","o":3.03,"h":3.08,"l":3,"c":3.04,"v":83700},{"d":"2007-03-14","o":3.04,"h":3.16,"l":3.03,"c":3.13,"v":108700},{"d":"2007-03-15","o":3.14,"h":3.31,"l":3.1,"c":3.14,"v":711900},{"d":"2007-03-16","o":3.11,"h":3.2,"l":3.09,"c":3.13,"v":91100},{"d":"2007-03-19","o":3.1,"h":3.15,"l":3.06,"c":3.12,"v":57700},{"d":"2007-03-20","o":3.13,"h":3.3,"l":3.11,"c":3.26,"v":313200},{"d":"2007-03-21","o":3.24,"h":3.45,"l":3.24,"c":3.39,"v":174500},{"d":"2007-03-22","o":3.44,"h":3.45,"l":3.3,"c":3.3,"v":71500},{"d":"2007-03-23","o":3.3,"h":3.3,"l":3.18,"c":3.25,"v":61700},{"d":"2007-03-26","o":3.25,"h":3.28,"l":3.18,"c":3.21,"v":36600},{"d":"2007-03-27","o":3.24,"h":3.25,"l":3.06,"c":3.08,"v":119200},{"d":"2007-03-28","o":3.05,"h":3.05,"l":3,"c":3,"v":70700},{"d":"2007-03-29","o":3.02,"h":3.1,"l":3.01,"c":3.07,"v":18200},{"d":"2007-03-30","o":3.08,"h":3.2,"l":3.05,"c":3.16,"v":28300},{"d":"2007-04-02","o":3.19,"h":3.22,"l":3.1,"c":3.15,"v":60300},{"d":"2007-04-03","o":3.19,"h":3.28,"l":3.15,"c":3.2,"v":77900},{"d":"2007-04-04","o":3.21,"h":3.24,"l":3.09,"c":3.09,"v":46500},{"d":"2007-04-05","o":3.1,"h":3.19,"l":3.07,"c":3.1,"v":44800},{"d":"2007-04-09","o":3.13,"h":3.15,"l":3.06,"c":3.07,"v":38500},{"d":"2007-04-10","o":3.08,"h":3.08,"l":3,"c":3.01,"v":56300},{"d":"2007-04-11","o":3.05,"h":3.05,"l":2.92,"c":3.04,"v":110200},{"d":"2007-04-12","o":3.04,"h":3.05,"l":2.94,"c":3.02,"v":70200},{"d":"2007-04-13","o":2.99,"h":3.05,"l":2.98,"c":3,"v":54800},{"d":"2007-04-16","o":3,"h":3.02,"l":2.93,"c":2.95,"v":73800},{"d":"2007-04-17","o":2.95,"h":2.98,"l":2.91,"c":2.95,"v":27700},{"d":"2007-04-18","o":2.94,"h":2.97,"l":2.85,"c":2.88,"v":70000},{"d":"2007-04-19","o":2.85,"h":2.89,"l":2.77,"c":2.81,"v":125700},{"d":"2007-04-20","o":2.83,"h":2.98,"l":2.82,"c":2.84,"v":66200},{"d":"2007-04-23","o":2.86,"h":2.95,"l":2.84,"c":2.87,"v":54500},{"d":"2007-04-24","o":2.86,"h":2.94,"l":2.82,"c":2.85,"v":58700},{"d":"2007-04-25","o":2.89,"h":3.06,"l":2.85,"c":2.97,"v":165300},{"d":"2007-04-26","o":2.91,"h":2.99,"l":2.9,"c":2.94,"v":172800},{"d":"2007-04-27","o":2.93,"h":2.96,"l":2.91,"c":2.91,"v":22200},{"d":"2007-04-30","o":2.9,"h":2.9,"l":2.8,"c":2.85,"v":84600},{"d":"2007-05-01","o":2.8,"h":2.91,"l":2.76,"c":2.79,"v":126000},{"d":"2007-05-02","o":2.79,"h":2.9,"l":2.77,"c":2.8,"v":88200},{"d":"2007-05-03","o":2.8,"h":2.85,"l":2.77,"c":2.8,"v":14500},{"d":"2007-05-04","o":2.76,"h":2.85,"l":2.76,"c":2.78,"v":52000},{"d":"2007-05-07","o":2.78,"h":2.81,"l":2.66,"c":2.77,"v":93600},{"d":"2007-05-08","o":2.7,"h":2.75,"l":2.62,"c":2.72,"v":93700},{"d":"2007-05-09","o":2.65,"h":2.7,"l":2.4,"c":2.65,"v":702600},{"d":"2007-05-10","o":2.6,"h":2.62,"l":2.51,"c":2.6,"v":97600},{"d":"2007-05-11","o":2.55,"h":2.65,"l":2.55,"c":2.57,"v":58600},{"d":"2007-05-14","o":2.64,"h":2.65,"l":2.55,"c":2.64,"v":33600},{"d":"2007-05-15","o":2.66,"h":2.66,"l":2.49,"c":2.57,"v":31600},{"d":"2007-05-16","o":2.63,"h":2.63,"l":2.4,"c":2.4,"v":135800},{"d":"2007-05-17","o":2.4,"h":2.43,"l":2.31,"c":2.41,"v":64100},{"d":"2007-05-18","o":2.41,"h":2.53,"l":2.41,"c":2.53,"v":52200},{"d":"2007-05-21","o":2.55,"h":2.59,"l":2.5,"c":2.51,"v":30000},{"d":"2007-05-22","o":2.51,"h":2.58,"l":2.51,"c":2.56,"v":14900},{"d":"2007-05-23","o":2.56,"h":2.64,"l":2.56,"c":2.64,"v":52100},{"d":"2007-05-24","o":2.65,"h":2.67,"l":2.6,"c":2.63,"v":31100},{"d":"2007-05-25","o":2.64,"h":2.65,"l":2.6,"c":2.63,"v":33800},{"d":"2007-05-29","o":2.68,"h":2.83,"l":2.68,"c":2.74,"v":59200},{"d":"2007-05-30","o":2.75,"h":2.75,"l":2.67,"c":2.72,"v":23700},{"d":"2007-05-31","o":2.7,"h":2.7,"l":2.62,"c":2.7,"v":25300},{"d":"2007-06-01","o":2.7,"h":2.71,"l":2.62,"c":2.7,"v":20300},{"d":"2007-06-04","o":2.7,"h":2.7,"l":2.5,"c":2.63,"v":94300},{"d":"2007-06-05","o":2.63,"h":2.63,"l":2.55,"c":2.61,"v":20900},{"d":"2007-06-06","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":26900},{"d":"2007-06-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":11000},{"d":"2007-06-08","o":2.6,"h":2.64,"l":2.5,"c":2.6,"v":56900},{"d":"2007-06-11","o":2.6,"h":2.61,"l":2.5,"c":2.6,"v":77100},{"d":"2007-06-12","o":2.55,"h":2.64,"l":2.5,"c":2.55,"v":22100},{"d":"2007-06-13","o":2.55,"h":2.58,"l":2.5,"c":2.55,"v":38600},{"d":"2007-06-14","o":2.53,"h":2.59,"l":2.48,"c":2.5,"v":45400},{"d":"2007-06-15","o":2.56,"h":2.57,"l":2.45,"c":2.46,"v":34200},{"d":"2007-06-18","o":2.5,"h":2.55,"l":2.42,"c":2.42,"v":30100},{"d":"2007-06-19","o":2.42,"h":2.54,"l":2.4,"c":2.54,"v":61500},{"d":"2007-06-20","o":2.47,"h":2.69,"l":2.47,"c":2.5,"v":51700},{"d":"2007-06-21","o":2.56,"h":2.63,"l":2.5,"c":2.55,"v":23100},{"d":"2007-06-22","o":2.6,"h":2.64,"l":2.56,"c":2.64,"v":20200},{"d":"2007-06-25","o":2.65,"h":2.68,"l":2.62,"c":2.66,"v":32100},{"d":"2007-06-26","o":2.64,"h":2.66,"l":2.6,"c":2.6,"v":6500},{"d":"2007-06-27","o":2.6,"h":2.7,"l":2.6,"c":2.7,"v":23300},{"d":"2007-06-28","o":2.61,"h":2.85,"l":2.56,"c":2.7,"v":141600},{"d":"2007-06-29","o":2.68,"h":2.75,"l":2.68,"c":2.73,"v":5600},{"d":"2007-07-02","o":2.65,"h":2.7,"l":2.64,"c":2.64,"v":8300},{"d":"2007-07-03","o":2.6,"h":2.68,"l":2.6,"c":2.68,"v":6200},{"d":"2007-07-05","o":2.67,"h":2.67,"l":2.6,"c":2.6,"v":10900},{"d":"2007-07-06","o":2.59,"h":2.6,"l":2.55,"c":2.55,"v":39300},{"d":"2007-07-09","o":2.53,"h":2.6,"l":2.5,"c":2.5,"v":59100},{"d":"2007-07-10","o":2.51,"h":2.51,"l":2.48,"c":2.48,"v":36600},{"d":"2007-07-11","o":2.48,"h":2.57,"l":2.48,"c":2.5,"v":25500},{"d":"2007-07-12","o":2.5,"h":2.57,"l":2.5,"c":2.55,"v":34900},{"d":"2007-07-13","o":2.6,"h":2.65,"l":2.55,"c":2.55,"v":15800},{"d":"2007-07-16","o":2.51,"h":2.59,"l":2.51,"c":2.57,"v":42500},{"d":"2007-07-17","o":2.59,"h":2.6,"l":2.56,"c":2.58,"v":23500},{"d":"2007-07-18","o":2.55,"h":2.56,"l":2.5,"c":2.52,"v":43000},{"d":"2007-07-19","o":2.53,"h":2.67,"l":2.5,"c":2.67,"v":82100},{"d":"2007-07-20","o":2.66,"h":2.67,"l":2.55,"c":2.57,"v":17000},{"d":"2007-07-23","o":2.55,"h":2.56,"l":2.51,"c":2.53,"v":43700},{"d":"2007-07-24","o":2.51,"h":2.53,"l":2.48,"c":2.48,"v":21700},{"d":"2007-07-25","o":2.48,"h":2.53,"l":2.47,"c":2.51,"v":15700},{"d":"2007-07-26","o":2.58,"h":2.58,"l":2.45,"c":2.52,"v":13500},{"d":"2007-07-27","o":2.52,"h":2.52,"l":2.35,"c":2.38,"v":71200},{"d":"2007-07-30","o":2.36,"h":2.4,"l":2.35,"c":2.38,"v":21500},{"d":"2007-07-31","o":2.41,"h":2.42,"l":2.32,"c":2.32,"v":22800},{"d":"2007-08-01","o":2.35,"h":2.36,"l":2,"c":2.15,"v":1037600},{"d":"2007-08-02","o":2.2,"h":2.25,"l":2.2,"c":2.23,"v":27700},{"d":"2007-08-03","o":2.19,"h":2.25,"l":2.17,"c":2.17,"v":36400},{"d":"2007-08-06","o":2.15,"h":2.21,"l":2.1,"c":2.15,"v":25500},{"d":"2007-08-07","o":2.17,"h":2.49,"l":2.15,"c":2.36,"v":15200},{"d":"2007-08-08","o":2.41,"h":2.41,"l":2.25,"c":2.25,"v":29600},{"d":"2007-08-09","o":2.29,"h":2.29,"l":2.18,"c":2.19,"v":31700},{"d":"2007-08-10","o":2.15,"h":2.19,"l":2.08,"c":2.15,"v":119300},{"d":"2007-08-13","o":2.14,"h":2.17,"l":2.1,"c":2.16,"v":125200},{"d":"2007-08-14","o":2.1,"h":2.1,"l":1.98,"c":1.98,"v":154100},{"d":"2007-08-15","o":1.98,"h":2.04,"l":1.9,"c":1.91,"v":81200},{"d":"2007-08-16","o":1.89,"h":1.95,"l":1.69,"c":1.74,"v":166800},{"d":"2007-08-17","o":1.93,"h":2.45,"l":1.6,"c":1.71,"v":148700},{"d":"2007-08-20","o":1.75,"h":1.75,"l":1.51,"c":1.61,"v":309100},{"d":"2007-08-21","o":1.57,"h":1.63,"l":1.52,"c":1.6,"v":70000},{"d":"2007-08-22","o":1.6,"h":1.6,"l":1.51,"c":1.56,"v":102700},{"d":"2007-08-23","o":1.51,"h":1.57,"l":1.51,"c":1.57,"v":67100},{"d":"2007-08-24","o":1.55,"h":1.58,"l":1.54,"c":1.54,"v":72700},{"d":"2007-08-27","o":1.55,"h":1.58,"l":1.52,"c":1.55,"v":64700},{"d":"2007-08-28","o":1.55,"h":1.58,"l":1.46,"c":1.5,"v":157600},{"d":"2007-08-29","o":1.5,"h":1.52,"l":1.49,"c":1.5,"v":52500},{"d":"2007-08-30","o":1.48,"h":1.52,"l":1.45,"c":1.5,"v":36600},{"d":"2007-08-31","o":1.51,"h":1.55,"l":1.51,"c":1.53,"v":53500},{"d":"2007-09-04","o":1.57,"h":1.62,"l":1.57,"c":1.61,"v":44800},{"d":"2007-09-05","o":1.62,"h":1.63,"l":1.5,"c":1.51,"v":90500},{"d":"2007-09-06","o":1.56,"h":1.56,"l":1.51,"c":1.52,"v":8500},{"d":"2007-09-07","o":1.55,"h":1.6,"l":1.49,"c":1.5,"v":61200},{"d":"2007-09-10","o":1.5,"h":1.55,"l":1.49,"c":1.49,"v":17100},{"d":"2007-09-11","o":1.55,"h":1.57,"l":1.5,"c":1.57,"v":19400},{"d":"2007-09-12","o":1.56,"h":1.57,"l":1.55,"c":1.56,"v":7700},{"d":"2007-09-13","o":1.55,"h":1.58,"l":1.55,"c":1.57,"v":14800},{"d":"2007-09-14","o":1.55,"h":1.59,"l":1.52,"c":1.52,"v":31000},{"d":"2007-09-17","o":1.52,"h":1.55,"l":1.52,"c":1.52,"v":9100},{"d":"2007-09-18","o":1.52,"h":1.57,"l":1.51,"c":1.51,"v":17200},{"d":"2007-09-19","o":1.57,"h":1.58,"l":1.5,"c":1.53,"v":15400},{"d":"2007-09-20","o":1.5,"h":1.6,"l":1.5,"c":1.55,"v":17200},{"d":"2007-09-21","o":1.59,"h":1.59,"l":1.54,"c":1.54,"v":28700},{"d":"2007-09-24","o":1.55,"h":1.58,"l":1.52,"c":1.57,"v":27700},{"d":"2007-09-25","o":1.58,"h":1.64,"l":1.56,"c":1.63,"v":47300},{"d":"2007-09-26","o":1.65,"h":1.65,"l":1.53,"c":1.57,"v":58500},{"d":"2007-09-27","o":1.56,"h":1.67,"l":1.55,"c":1.66,"v":705500},{"d":"2007-09-28","o":1.69,"h":1.82,"l":1.68,"c":1.78,"v":123900},{"d":"2007-10-01","o":1.74,"h":1.74,"l":1.7,"c":1.7,"v":65900},{"d":"2007-10-02","o":1.7,"h":1.7,"l":1.63,"c":1.66,"v":80900},{"d":"2007-10-03","o":1.66,"h":1.69,"l":1.57,"c":1.58,"v":106500},{"d":"2007-10-04","o":1.58,"h":1.6,"l":1.57,"c":1.6,"v":122000},{"d":"2007-10-05","o":1.6,"h":1.6,"l":1.55,"c":1.6,"v":76700},{"d":"2007-10-08","o":1.6,"h":1.6,"l":1.55,"c":1.6,"v":95600},{"d":"2007-10-09","o":1.6,"h":1.6,"l":1.55,"c":1.58,"v":65100},{"d":"2007-10-10","o":1.6,"h":1.6,"l":1.56,"c":1.57,"v":54600},{"d":"2007-10-11","o":1.59,"h":1.64,"l":1.59,"c":1.62,"v":85700},{"d":"2007-10-12","o":1.62,"h":1.64,"l":1.57,"c":1.61,"v":66800},{"d":"2007-10-15","o":1.61,"h":1.64,"l":1.61,"c":1.64,"v":41400},{"d":"2007-10-16","o":1.63,"h":1.65,"l":1.62,"c":1.65,"v":53800},{"d":"2007-10-17","o":1.65,"h":1.67,"l":1.63,"c":1.67,"v":32300},{"d":"2007-10-18","o":1.67,"h":1.68,"l":1.64,"c":1.68,"v":60800},{"d":"2007-10-19","o":1.69,"h":1.74,"l":1.65,"c":1.7,"v":131400},{"d":"2007-10-22","o":1.7,"h":1.74,"l":1.65,"c":1.73,"v":36500},{"d":"2007-10-23","o":1.75,"h":1.76,"l":1.72,"c":1.75,"v":57900},{"d":"2007-10-24","o":1.76,"h":1.77,"l":1.68,"c":1.71,"v":66200},{"d":"2007-10-25","o":1.72,"h":1.76,"l":1.71,"c":1.73,"v":45200},{"d":"2007-10-26","o":1.73,"h":1.75,"l":1.65,"c":1.7,"v":45100},{"d":"2007-10-29","o":1.7,"h":1.74,"l":1.67,"c":1.67,"v":13900},{"d":"2007-10-30","o":1.63,"h":1.67,"l":1.57,"c":1.61,"v":62400},{"d":"2007-10-31","o":1.61,"h":1.65,"l":1.6,"c":1.6,"v":60100},{"d":"2007-11-01","o":1.57,"h":1.64,"l":1.57,"c":1.61,"v":103600},{"d":"2007-11-02","o":1.6,"h":1.65,"l":1.57,"c":1.57,"v":43200},{"d":"2007-11-05","o":1.59,"h":1.64,"l":1.57,"c":1.63,"v":33500},{"d":"2007-11-06","o":1.6,"h":1.6,"l":1.57,"c":1.58,"v":70000},{"d":"2007-11-07","o":1.6,"h":1.72,"l":1.6,"c":1.67,"v":393400},{"d":"2007-11-08","o":1.66,"h":1.68,"l":1.63,"c":1.67,"v":55700},{"d":"2007-11-09","o":1.7,"h":1.7,"l":1.62,"c":1.67,"v":68900},{"d":"2007-11-12","o":1.67,"h":1.67,"l":1.63,"c":1.64,"v":30300},{"d":"2007-11-13","o":1.64,"h":1.65,"l":1.59,"c":1.64,"v":62500},{"d":"2007-11-14","o":1.62,"h":1.65,"l":1.6,"c":1.61,"v":112100},{"d":"2007-11-15","o":1.62,"h":1.68,"l":1.62,"c":1.66,"v":39900},{"d":"2007-11-16","o":1.61,"h":1.69,"l":1.61,"c":1.67,"v":92600},{"d":"2007-11-19","o":1.68,"h":1.73,"l":1.67,"c":1.67,"v":123200},{"d":"2007-11-20","o":1.67,"h":1.71,"l":1.67,"c":1.7,"v":84300},{"d":"2007-11-21","o":1.72,"h":1.73,"l":1.7,"c":1.7,"v":39300},{"d":"2007-11-23","o":1.68,"h":1.75,"l":1.68,"c":1.73,"v":10800},{"d":"2007-11-26","o":1.73,"h":1.73,"l":1.68,"c":1.68,"v":19800},{"d":"2007-11-27","o":1.72,"h":1.73,"l":1.66,"c":1.7,"v":77500},{"d":"2007-11-28","o":1.68,"h":1.71,"l":1.66,"c":1.66,"v":19500},{"d":"2007-11-29","o":1.67,"h":1.69,"l":1.66,"c":1.67,"v":49900},{"d":"2007-11-30","o":1.66,"h":1.7,"l":1.66,"c":1.68,"v":15100},{"d":"2007-12-03","o":1.7,"h":1.71,"l":1.64,"c":1.64,"v":161500},{"d":"2007-12-04","o":1.65,"h":1.7,"l":1.64,"c":1.66,"v":82800},{"d":"2007-12-05","o":1.7,"h":1.7,"l":1.65,"c":1.66,"v":10600},{"d":"2007-12-06","o":1.66,"h":1.66,"l":1.55,"c":1.63,"v":68600},{"d":"2007-12-07","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":6600},{"d":"2007-12-10","o":1.64,"h":1.68,"l":1.62,"c":1.66,"v":18700},{"d":"2007-12-11","o":1.7,"h":1.75,"l":1.68,"c":1.7,"v":54300},{"d":"2007-12-12","o":1.72,"h":1.72,"l":1.65,"c":1.65,"v":46200},{"d":"2007-12-13","o":1.65,"h":1.69,"l":1.64,"c":1.64,"v":37900},{"d":"2007-12-14","o":1.65,"h":1.68,"l":1.62,"c":1.64,"v":25700},{"d":"2007-12-17","o":1.61,"h":1.66,"l":1.6,"c":1.64,"v":22000},{"d":"2007-12-18","o":1.64,"h":1.65,"l":1.59,"c":1.6,"v":66100},{"d":"2007-12-19","o":1.61,"h":1.69,"l":1.6,"c":1.69,"v":65500},{"d":"2007-12-20","o":1.67,"h":1.69,"l":1.66,"c":1.69,"v":35700},{"d":"2007-12-21","o":1.65,"h":1.7,"l":1.61,"c":1.66,"v":49100},{"d":"2007-12-24","o":1.65,"h":1.69,"l":1.63,"c":1.64,"v":67400},{"d":"2007-12-26","o":1.68,"h":1.68,"l":1.6,"c":1.6,"v":89900},{"d":"2007-12-27","o":1.62,"h":1.63,"l":1.58,"c":1.6,"v":96200},{"d":"2007-12-28","o":1.59,"h":1.6,"l":1.52,"c":1.6,"v":120500},{"d":"2007-12-31","o":1.52,"h":1.69,"l":1.52,"c":1.68,"v":152500},{"d":"2008-01-02","o":1.71,"h":1.72,"l":1.62,"c":1.63,"v":118200},{"d":"2008-01-03","o":1.62,"h":1.64,"l":1.59,"c":1.6,"v":73900},{"d":"2008-01-04","o":1.55,"h":1.65,"l":1.55,"c":1.6,"v":74900},{"d":"2008-01-07","o":1.6,"h":1.63,"l":1.57,"c":1.58,"v":245100},{"d":"2008-01-08","o":1.62,"h":1.63,"l":1.55,"c":1.61,"v":89500},{"d":"2008-01-09","o":1.59,"h":1.62,"l":1.58,"c":1.58,"v":44000},{"d":"2008-01-10","o":1.56,"h":1.6,"l":1.56,"c":1.57,"v":60000},{"d":"2008-01-11","o":1.57,"h":1.6,"l":1.52,"c":1.55,"v":77100},{"d":"2008-01-14","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":186900},{"d":"2008-01-15","o":1.5,"h":1.51,"l":1.46,"c":1.46,"v":58300},{"d":"2008-01-16","o":1.45,"h":1.52,"l":1.4,"c":1.5,"v":397900},{"d":"2008-01-17","o":1.5,"h":1.55,"l":1.48,"c":1.55,"v":179100},{"d":"2008-01-18","o":1.6,"h":1.65,"l":1.58,"c":1.63,"v":179300},{"d":"2008-01-22","o":1.65,"h":1.65,"l":1.47,"c":1.62,"v":131500},{"d":"2008-01-23","o":1.52,"h":1.65,"l":1.52,"c":1.59,"v":102800},{"d":"2008-01-24","o":1.56,"h":1.65,"l":1.5,"c":1.6,"v":80600},{"d":"2008-01-25","o":1.66,"h":1.66,"l":1.47,"c":1.47,"v":147300},{"d":"2008-01-28","o":1.47,"h":1.54,"l":1.47,"c":1.5,"v":66600},{"d":"2008-01-29","o":1.55,"h":1.55,"l":1.47,"c":1.49,"v":35100},{"d":"2008-01-30","o":1.5,"h":1.5,"l":1.38,"c":1.4,"v":237700},{"d":"2008-01-31","o":1.32,"h":1.47,"l":1.32,"c":1.47,"v":84000},{"d":"2008-02-01","o":1.49,"h":1.49,"l":1.44,"c":1.45,"v":22900},{"d":"2008-02-04","o":1.44,"h":1.47,"l":1.44,"c":1.45,"v":28100},{"d":"2008-02-05","o":1.45,"h":1.47,"l":1.38,"c":1.44,"v":85400},{"d":"2008-02-06","o":1.42,"h":1.51,"l":1.42,"c":1.48,"v":46300},{"d":"2008-02-07","o":1.48,"h":1.48,"l":1.43,"c":1.43,"v":22100},{"d":"2008-02-08","o":1.43,"h":1.46,"l":1.4,"c":1.41,"v":21200},{"d":"2008-02-11","o":1.4,"h":1.43,"l":1.37,"c":1.4,"v":46000},{"d":"2008-02-12","o":1.41,"h":1.43,"l":1.36,"c":1.39,"v":32800},{"d":"2008-02-13","o":1.4,"h":1.42,"l":1.39,"c":1.39,"v":47300},{"d":"2008-02-14","o":1.41,"h":1.42,"l":1.35,"c":1.38,"v":71200},{"d":"2008-02-15","o":1.36,"h":1.4,"l":1.36,"c":1.39,"v":14200},{"d":"2008-02-19","o":1.39,"h":1.45,"l":1.39,"c":1.42,"v":32800},{"d":"2008-02-20","o":1.47,"h":1.47,"l":1.42,"c":1.42,"v":22700},{"d":"2008-02-21","o":1.44,"h":1.44,"l":1.41,"c":1.42,"v":23500},{"d":"2008-02-22","o":1.4,"h":1.45,"l":1.4,"c":1.4,"v":23600},{"d":"2008-02-25","o":1.4,"h":1.44,"l":1.4,"c":1.42,"v":7900},{"d":"2008-02-26","o":1.45,"h":1.45,"l":1.42,"c":1.42,"v":13900},{"d":"2008-02-27","o":1.41,"h":1.43,"l":1.39,"c":1.43,"v":80000},{"d":"2008-02-28","o":1.46,"h":1.47,"l":1.42,"c":1.44,"v":89800},{"d":"2008-02-29","o":1.45,"h":1.46,"l":1.38,"c":1.41,"v":78100},{"d":"2008-03-03","o":1.39,"h":1.48,"l":1.38,"c":1.47,"v":81200},{"d":"2008-03-04","o":1.44,"h":1.5,"l":1.4,"c":1.43,"v":89900},{"d":"2008-03-05","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":20000},{"d":"2008-03-06","o":1.38,"h":1.42,"l":1.38,"c":1.4,"v":48800},{"d":"2008-03-07","o":1.38,"h":1.43,"l":1.38,"c":1.41,"v":16300},{"d":"2008-03-10","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":27000},{"d":"2008-03-11","o":1.4,"h":1.41,"l":1.38,"c":1.41,"v":3600},{"d":"2008-03-12","o":1.4,"h":1.4,"l":1.35,"c":1.37,"v":35200},{"d":"2008-03-13","o":1.36,"h":1.38,"l":1.34,"c":1.38,"v":36000},{"d":"2008-03-14","o":1.36,"h":1.41,"l":1.36,"c":1.41,"v":31800},{"d":"2008-03-17","o":1.38,"h":1.38,"l":1.31,"c":1.38,"v":21500},{"d":"2008-03-18","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":14900},{"d":"2008-03-19","o":1.34,"h":1.38,"l":1.3,"c":1.38,"v":41200},{"d":"2008-03-20","o":1.24,"h":1.34,"l":1.15,"c":1.16,"v":291800},{"d":"2008-03-24","o":1.16,"h":1.19,"l":1.14,"c":1.18,"v":99700},{"d":"2008-03-25","o":1.15,"h":1.18,"l":1.15,"c":1.17,"v":72000},{"d":"2008-03-26","o":1.14,"h":1.2,"l":1.14,"c":1.2,"v":43900},{"d":"2008-03-27","o":1.19,"h":1.2,"l":1.17,"c":1.2,"v":33700},{"d":"2008-03-28","o":1.2,"h":1.2,"l":1.17,"c":1.18,"v":24100},{"d":"2008-03-31","o":1.16,"h":1.19,"l":1.15,"c":1.18,"v":82800},{"d":"2008-04-01","o":1.16,"h":1.18,"l":1.15,"c":1.17,"v":67700},{"d":"2008-04-02","o":1.17,"h":1.23,"l":1.17,"c":1.22,"v":119100},{"d":"2008-04-03","o":1.24,"h":1.24,"l":1.2,"c":1.2,"v":28100},{"d":"2008-04-04","o":1.2,"h":1.21,"l":1.18,"c":1.19,"v":43900},{"d":"2008-04-07","o":1.19,"h":1.2,"l":1.18,"c":1.19,"v":27200},{"d":"2008-04-08","o":1.18,"h":1.2,"l":1.17,"c":1.2,"v":54000},{"d":"2008-04-09","o":1.2,"h":1.2,"l":1.17,"c":1.19,"v":39400},{"d":"2008-04-10","o":1.2,"h":1.21,"l":1.17,"c":1.18,"v":44100},{"d":"2008-04-11","o":1.18,"h":1.2,"l":1.17,"c":1.2,"v":37800},{"d":"2008-04-14","o":1.18,"h":1.21,"l":1.18,"c":1.19,"v":9500},{"d":"2008-04-15","o":1.19,"h":1.21,"l":1.18,"c":1.2,"v":22000},{"d":"2008-04-16","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":36400},{"d":"2008-04-17","o":1.16,"h":1.41,"l":1.11,"c":1.19,"v":518800},{"d":"2008-04-18","o":1.2,"h":1.22,"l":1.18,"c":1.2,"v":35100},{"d":"2008-04-21","o":1.2,"h":1.22,"l":1.18,"c":1.2,"v":17300},{"d":"2008-04-22","o":1.18,"h":1.22,"l":1.17,"c":1.17,"v":33800},{"d":"2008-04-23","o":1.15,"h":1.21,"l":1.15,"c":1.18,"v":18700},{"d":"2008-04-24","o":1.2,"h":1.21,"l":1.18,"c":1.2,"v":10400},{"d":"2008-04-25","o":1.18,"h":1.2,"l":1.18,"c":1.19,"v":13800},{"d":"2008-04-28","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":7200},{"d":"2008-04-29","o":1.18,"h":1.2,"l":1.18,"c":1.19,"v":40900},{"d":"2008-04-30","o":1.21,"h":1.21,"l":1.17,"c":1.18,"v":16300},{"d":"2008-05-01","o":1.16,"h":1.2,"l":1.12,"c":1.15,"v":107700},{"d":"2008-05-02","o":1.15,"h":1.17,"l":1,"c":1.09,"v":257800},{"d":"2008-05-05","o":1.1,"h":1.1,"l":1.07,"c":1.1,"v":42300},{"d":"2008-05-06","o":1.08,"h":1.12,"l":1.07,"c":1.08,"v":163300},{"d":"2008-05-07","o":1.08,"h":1.11,"l":1.08,"c":1.1,"v":28800},{"d":"2008-05-08","o":1.12,"h":1.12,"l":1.08,"c":1.11,"v":18100},{"d":"2008-05-09","o":1.11,"h":1.13,"l":1.08,"c":1.13,"v":46400},{"d":"2008-05-12","o":1.11,"h":1.15,"l":1.11,"c":1.13,"v":60000},{"d":"2008-05-13","o":1.12,"h":1.16,"l":1.12,"c":1.16,"v":45000},{"d":"2008-05-14","o":1.18,"h":1.18,"l":1.06,"c":1.09,"v":233900},{"d":"2008-05-15","o":1.09,"h":1.1,"l":1.04,"c":1.08,"v":116500},{"d":"2008-05-16","o":1.05,"h":1.1,"l":1.05,"c":1.08,"v":71500},{"d":"2008-05-19","o":1.07,"h":1.1,"l":1.07,"c":1.07,"v":50800},{"d":"2008-05-20","o":1.06,"h":1.09,"l":1.04,"c":1.05,"v":71200},{"d":"2008-05-21","o":1.03,"h":1.09,"l":1.02,"c":1.09,"v":99900},{"d":"2008-05-22","o":1.09,"h":1.11,"l":1.06,"c":1.09,"v":39900},{"d":"2008-05-23","o":1.1,"h":1.1,"l":1.06,"c":1.09,"v":13700},{"d":"2008-05-27","o":1.08,"h":1.09,"l":1.06,"c":1.08,"v":35400},{"d":"2008-05-28","o":1.07,"h":1.08,"l":1.04,"c":1.06,"v":93600},{"d":"2008-05-29","o":1.07,"h":1.08,"l":1.05,"c":1.05,"v":93600},{"d":"2008-05-30","o":1.05,"h":1.08,"l":1.04,"c":1.07,"v":28500},{"d":"2008-06-02","o":1.05,"h":1.07,"l":1.05,"c":1.05,"v":15200},{"d":"2008-06-03","o":1.08,"h":1.08,"l":1.04,"c":1.06,"v":22600},{"d":"2008-06-04","o":1.04,"h":1.07,"l":1.03,"c":1.03,"v":52400},{"d":"2008-06-05","o":1.05,"h":1.06,"l":1.02,"c":1.06,"v":32600},{"d":"2008-06-06","o":1.06,"h":1.06,"l":1.02,"c":1.02,"v":15000},{"d":"2008-06-09","o":1.04,"h":1.06,"l":1.02,"c":1.02,"v":34900},{"d":"2008-06-10","o":1.03,"h":1.04,"l":1.01,"c":1.02,"v":7400},{"d":"2008-06-11","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":13100},{"d":"2008-06-12","o":1.02,"h":1.06,"l":1.02,"c":1.02,"v":42100},{"d":"2008-06-13","o":1.03,"h":1.04,"l":1,"c":1,"v":102100},{"d":"2008-06-16","o":1.06,"h":1.06,"l":1.01,"c":1.01,"v":2100},{"d":"2008-06-17","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":10000},{"d":"2008-06-18","o":1.06,"h":1.06,"l":1.01,"c":1.01,"v":8900},{"d":"2008-06-19","o":1.01,"h":1.03,"l":1,"c":1,"v":36000},{"d":"2008-06-20","o":1,"h":1.02,"l":0.97,"c":0.97,"v":71700},{"d":"2008-06-23","o":0.97,"h":1,"l":0.97,"c":1,"v":19900},{"d":"2008-06-24","o":1,"h":1,"l":0.9,"c":0.93,"v":184400},{"d":"2008-06-25","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":41400},{"d":"2008-06-26","o":0.91,"h":0.95,"l":0.9,"c":0.94,"v":70300},{"d":"2008-06-27","o":0.98,"h":0.98,"l":0.9,"c":0.94,"v":51300},{"d":"2008-06-30","o":0.94,"h":0.96,"l":0.91,"c":0.96,"v":13200},{"d":"2008-07-01","o":0.92,"h":0.95,"l":0.92,"c":0.93,"v":2800},{"d":"2008-07-02","o":0.92,"h":0.94,"l":0.92,"c":0.94,"v":20600},{"d":"2008-07-03","o":0.92,"h":0.94,"l":0.92,"c":0.93,"v":2100},{"d":"2008-07-07","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":9700},{"d":"2008-07-08","o":0.95,"h":0.95,"l":0.9,"c":0.92,"v":58500},{"d":"2008-07-09","o":0.92,"h":0.96,"l":0.92,"c":0.95,"v":64300},{"d":"2008-07-10","o":0.91,"h":1.02,"l":0.91,"c":1.01,"v":23000},{"d":"2008-07-11","o":1.02,"h":1.05,"l":1.02,"c":1.03,"v":91000},{"d":"2008-07-14","o":1.11,"h":1.11,"l":1.02,"c":1.03,"v":43800},{"d":"2008-07-15","o":1.02,"h":1.05,"l":1.02,"c":1.03,"v":23700},{"d":"2008-07-16","o":1,"h":1.03,"l":1,"c":1,"v":13800},{"d":"2008-07-17","o":0.99,"h":1.02,"l":0.99,"c":1.01,"v":17900},{"d":"2008-07-18","o":1.01,"h":1.02,"l":1.01,"c":1.01,"v":13700},{"d":"2008-07-21","o":1.03,"h":1.1,"l":1.01,"c":1.06,"v":77600},{"d":"2008-07-22","o":1.05,"h":1.07,"l":1.04,"c":1.07,"v":2100},{"d":"2008-07-23","o":1.11,"h":1.11,"l":1,"c":1.05,"v":50300},{"d":"2008-07-24","o":1.05,"h":1.07,"l":1.03,"c":1.05,"v":20700},{"d":"2008-07-25","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":9600},{"d":"2008-07-28","o":1.03,"h":1.04,"l":0.99,"c":1,"v":41900},{"d":"2008-07-29","o":1.01,"h":1.06,"l":1,"c":1.05,"v":5600},{"d":"2008-07-30","o":1.05,"h":1.05,"l":1.02,"c":1.04,"v":44300},{"d":"2008-07-31","o":1.02,"h":1.05,"l":1,"c":1.03,"v":32800},{"d":"2008-08-01","o":1.03,"h":1.05,"l":0.99,"c":1.03,"v":30300},{"d":"2008-08-04","o":0.99,"h":1.03,"l":0.99,"c":1.03,"v":5600},{"d":"2008-08-05","o":1.01,"h":1.05,"l":1.01,"c":1.04,"v":17100},{"d":"2008-08-06","o":1.04,"h":1.06,"l":1.03,"c":1.04,"v":79800},{"d":"2008-08-07","o":1.04,"h":1.06,"l":1.02,"c":1.02,"v":17600},{"d":"2008-08-08","o":1.02,"h":1.07,"l":1.02,"c":1.05,"v":46300},{"d":"2008-08-11","o":1.06,"h":1.11,"l":1.05,"c":1.1,"v":45900},{"d":"2008-08-12","o":1.09,"h":1.14,"l":1.09,"c":1.12,"v":36400},{"d":"2008-08-13","o":1.14,"h":1.18,"l":1.14,"c":1.16,"v":54700},{"d":"2008-08-14","o":1.18,"h":1.22,"l":1.16,"c":1.2,"v":45500},{"d":"2008-08-15","o":1.18,"h":1.25,"l":1.18,"c":1.22,"v":19500},{"d":"2008-08-18","o":1.22,"h":1.23,"l":1.18,"c":1.18,"v":30700},{"d":"2008-08-19","o":1.14,"h":1.2,"l":1.14,"c":1.18,"v":11200},{"d":"2008-08-20","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":30400},{"d":"2008-08-21","o":1.15,"h":1.2,"l":1.15,"c":1.18,"v":2600},{"d":"2008-08-22","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":11700},{"d":"2008-08-25","o":1.17,"h":1.2,"l":1.17,"c":1.17,"v":4600},{"d":"2008-08-26","o":1.17,"h":1.18,"l":1.15,"c":1.15,"v":11700},{"d":"2008-08-27","o":1.15,"h":1.19,"l":1.15,"c":1.19,"v":16000},{"d":"2008-08-28","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":4400},{"d":"2008-08-29","o":1.2,"h":1.2,"l":1.13,"c":1.2,"v":13100},{"d":"2008-09-02","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":4300},{"d":"2008-09-03","o":1.17,"h":1.17,"l":1.14,"c":1.15,"v":18900},{"d":"2008-09-04","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":5500},{"d":"2008-09-05","o":1.15,"h":1.15,"l":1.14,"c":1.15,"v":11100},{"d":"2008-09-08","o":1.15,"h":1.22,"l":1.14,"c":1.22,"v":69800},{"d":"2008-09-09","o":1.2,"h":1.28,"l":1.19,"c":1.25,"v":52800},{"d":"2008-09-10","o":1.2,"h":1.2,"l":1.17,"c":1.19,"v":42900},{"d":"2008-09-11","o":1.19,"h":1.23,"l":1.18,"c":1.23,"v":45400},{"d":"2008-09-12","o":1.23,"h":1.24,"l":1.18,"c":1.2,"v":9100},{"d":"2008-09-15","o":1.18,"h":1.18,"l":1.14,"c":1.15,"v":59700},{"d":"2008-09-16","o":1.1,"h":1.18,"l":1.08,"c":1.12,"v":66700},{"d":"2008-09-17","o":1.12,"h":1.18,"l":1.12,"c":1.15,"v":39800},{"d":"2008-09-18","o":1.11,"h":1.21,"l":1.11,"c":1.21,"v":33900},{"d":"2008-09-19","o":1.21,"h":1.29,"l":1.2,"c":1.2,"v":58100},{"d":"2008-09-22","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":19100},{"d":"2008-09-23","o":1.2,"h":1.35,"l":1.2,"c":1.35,"v":49300},{"d":"2008-09-24","o":1.38,"h":1.48,"l":1.3,"c":1.48,"v":134400},{"d":"2008-09-25","o":1.52,"h":1.52,"l":1.42,"c":1.46,"v":29600},{"d":"2008-09-26","o":1.59,"h":1.59,"l":1.42,"c":1.48,"v":35000},{"d":"2008-09-29","o":1.47,"h":1.47,"l":1.3,"c":1.36,"v":33200},{"d":"2008-09-30","o":1.32,"h":1.42,"l":1.32,"c":1.41,"v":24000},{"d":"2008-10-01","o":1.46,"h":1.46,"l":1.39,"c":1.39,"v":43500},{"d":"2008-10-02","o":1.35,"h":1.35,"l":1.28,"c":1.35,"v":49100},{"d":"2008-10-03","o":1.3,"h":1.35,"l":1.25,"c":1.25,"v":146500},{"d":"2008-10-06","o":1.18,"h":1.19,"l":1.1,"c":1.18,"v":50000},{"d":"2008-10-07","o":1.2,"h":1.2,"l":1.07,"c":1.07,"v":24600},{"d":"2008-10-08","o":0.99,"h":1.02,"l":0.95,"c":0.97,"v":65100},{"d":"2008-10-09","o":0.97,"h":1,"l":0.87,"c":0.9,"v":66700},{"d":"2008-10-10","o":0.82,"h":1.01,"l":0.8,"c":1.01,"v":70400},{"d":"2008-10-13","o":0.89,"h":1.08,"l":0.89,"c":1.02,"v":50200},{"d":"2008-10-14","o":1.13,"h":1.15,"l":1.05,"c":1.15,"v":77000},{"d":"2008-10-15","o":1.16,"h":1.18,"l":1.07,"c":1.18,"v":93400},{"d":"2008-10-16","o":1.2,"h":1.2,"l":0.97,"c":1.1,"v":50500},{"d":"2008-10-17","o":1.11,"h":1.17,"l":1.11,"c":1.17,"v":14700},{"d":"2008-10-20","o":1.23,"h":1.23,"l":1.12,"c":1.18,"v":18800},{"d":"2008-10-21","o":1.1,"h":1.18,"l":1.1,"c":1.11,"v":20200},{"d":"2008-10-22","o":1.1,"h":1.12,"l":1,"c":1,"v":32100},{"d":"2008-10-23","o":1,"h":1,"l":0.93,"c":0.94,"v":21000},{"d":"2008-10-24","o":0.9,"h":0.95,"l":0.87,"c":0.88,"v":50300},{"d":"2008-10-27","o":0.85,"h":0.93,"l":0.85,"c":0.9,"v":26100},{"d":"2008-10-28","o":0.9,"h":0.92,"l":0.89,"c":0.9,"v":48500},{"d":"2008-10-29","o":0.87,"h":0.94,"l":0.87,"c":0.9,"v":42700},{"d":"2008-10-30","o":0.93,"h":1.2,"l":0.93,"c":1.1,"v":132800},{"d":"2008-10-31","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":16400},{"d":"2008-11-03","o":1.17,"h":1.25,"l":1.17,"c":1.25,"v":55000},{"d":"2008-11-04","o":1.28,"h":1.28,"l":1.23,"c":1.25,"v":24900},{"d":"2008-11-05","o":1.23,"h":1.26,"l":1.22,"c":1.22,"v":21500},{"d":"2008-11-06","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":25900},{"d":"2008-11-07","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":24200},{"d":"2008-11-10","o":1.11,"h":1.11,"l":1.05,"c":1.08,"v":42600},{"d":"2008-11-11","o":1.05,"h":1.1,"l":1,"c":1.02,"v":22700},{"d":"2008-11-12","o":1.02,"h":1.02,"l":0.97,"c":0.97,"v":22500},{"d":"2008-11-13","o":0.97,"h":1.06,"l":0.97,"c":1.06,"v":13100},{"d":"2008-11-14","o":1.06,"h":1.1,"l":1.06,"c":1.1,"v":1600},{"d":"2008-11-17","o":1,"h":1.07,"l":1,"c":1.04,"v":14100},{"d":"2008-11-18","o":0.99,"h":1.05,"l":0.99,"c":1.01,"v":53400},{"d":"2008-11-19","o":0.97,"h":1.05,"l":0.97,"c":1.03,"v":13200},{"d":"2008-11-20","o":0.97,"h":1,"l":0.95,"c":0.97,"v":35100},{"d":"2008-11-21","o":1,"h":1.09,"l":1,"c":1.09,"v":6100},{"d":"2008-11-24","o":1.03,"h":1.08,"l":1.03,"c":1.06,"v":42800},{"d":"2008-11-25","o":1.04,"h":1.08,"l":1.01,"c":1.05,"v":26100},{"d":"2008-11-26","o":1.01,"h":1.12,"l":1.01,"c":1.12,"v":51900},{"d":"2008-11-28","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":16700},{"d":"2008-12-01","o":0.93,"h":1.06,"l":0.93,"c":1.04,"v":13000},{"d":"2008-12-02","o":1.04,"h":1.05,"l":1.03,"c":1.03,"v":8500},{"d":"2008-12-03","o":1.03,"h":1.05,"l":1.03,"c":1.03,"v":7700},{"d":"2008-12-04","o":1.05,"h":1.05,"l":1.02,"c":1.02,"v":16000},{"d":"2008-12-05","o":1.02,"h":1.02,"l":0.99,"c":1,"v":37100},{"d":"2008-12-08","o":1,"h":1.04,"l":1,"c":1.04,"v":9800},{"d":"2008-12-09","o":1.02,"h":1.03,"l":1,"c":1.02,"v":23800},{"d":"2008-12-10","o":1,"h":1.04,"l":1,"c":1.04,"v":14800},{"d":"2008-12-11","o":1.02,"h":1.05,"l":1.01,"c":1.03,"v":26900},{"d":"2008-12-12","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":13000},{"d":"2008-12-15","o":0.98,"h":1.05,"l":0.98,"c":1.01,"v":24100},{"d":"2008-12-16","o":1.03,"h":1.05,"l":0.98,"c":1.03,"v":17700},{"d":"2008-12-17","o":1.03,"h":1.03,"l":1,"c":1,"v":9600},{"d":"2008-12-18","o":1,"h":1,"l":1,"c":1,"v":6500},{"d":"2008-12-19","o":1,"h":1.01,"l":0.99,"c":1,"v":141100},{"d":"2008-12-22","o":1,"h":1.02,"l":0.98,"c":1,"v":24900},{"d":"2008-12-23","o":1,"h":1.02,"l":0.98,"c":0.99,"v":13200},{"d":"2008-12-24","o":1,"h":1.01,"l":0.99,"c":0.99,"v":11300},{"d":"2008-12-26","o":0.99,"h":1,"l":0.95,"c":0.95,"v":10700},{"d":"2008-12-29","o":0.93,"h":0.98,"l":0.9,"c":0.91,"v":44400},{"d":"2008-12-30","o":0.92,"h":0.98,"l":0.92,"c":0.98,"v":12000},{"d":"2008-12-31","o":1,"h":1,"l":0.97,"c":0.99,"v":31400},{"d":"2009-01-02","o":1,"h":1.04,"l":1,"c":1.04,"v":16900},{"d":"2009-01-05","o":1.04,"h":1.04,"l":1.01,"c":1.01,"v":12500},{"d":"2009-01-06","o":0.95,"h":1.01,"l":0.95,"c":0.99,"v":40900},{"d":"2009-01-07","o":0.99,"h":1,"l":0.99,"c":0.99,"v":27800},{"d":"2009-01-08","o":0.99,"h":1.01,"l":0.98,"c":0.99,"v":18600},{"d":"2009-01-09","o":0.99,"h":1,"l":0.98,"c":0.98,"v":9800},{"d":"2009-01-12","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":6600},{"d":"2009-01-13","o":0.97,"h":0.97,"l":0.95,"c":0.97,"v":6500},{"d":"2009-01-14","o":0.93,"h":0.96,"l":0.9,"c":0.96,"v":28900},{"d":"2009-01-15","o":0.94,"h":0.95,"l":0.89,"c":0.91,"v":20300},{"d":"2009-01-16","o":0.91,"h":0.95,"l":0.89,"c":0.89,"v":33600},{"d":"2009-01-20","o":0.89,"h":0.92,"l":0.84,"c":0.88,"v":29900},{"d":"2009-01-21","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":17100},{"d":"2009-01-22","o":0.91,"h":0.91,"l":0.86,"c":0.89,"v":10400},{"d":"2009-01-23","o":0.87,"h":0.89,"l":0.85,"c":0.89,"v":12400},{"d":"2009-01-26","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":6700},{"d":"2009-01-27","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":5500},{"d":"2009-01-28","o":0.92,"h":0.99,"l":0.92,"c":0.99,"v":17100},{"d":"2009-01-29","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":34400},{"d":"2009-01-30","o":1,"h":1,"l":0.99,"c":0.99,"v":14900},{"d":"2009-02-02","o":0.97,"h":0.98,"l":0.97,"c":0.97,"v":11700},{"d":"2009-02-03","o":0.97,"h":0.99,"l":0.96,"c":0.96,"v":11600},{"d":"2009-02-04","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":16900},{"d":"2009-02-05","o":0.98,"h":1,"l":0.98,"c":0.99,"v":12800},{"d":"2009-02-06","o":0.98,"h":1,"l":0.98,"c":1,"v":3900},{"d":"2009-02-09","o":0.99,"h":0.99,"l":0.97,"c":0.98,"v":8500},{"d":"2009-02-10","o":0.91,"h":0.99,"l":0.91,"c":0.97,"v":7100},{"d":"2009-02-11","o":0.97,"h":0.98,"l":0.96,"c":0.96,"v":11000},{"d":"2009-02-12","o":0.96,"h":0.97,"l":0.94,"c":0.97,"v":5500},{"d":"2009-02-13","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":3700},{"d":"2009-02-17","o":0.95,"h":0.96,"l":0.95,"c":0.95,"v":4400},{"d":"2009-02-18","o":0.97,"h":0.98,"l":0.94,"c":0.94,"v":8500},{"d":"2009-02-19","o":0.94,"h":0.95,"l":0.93,"c":0.95,"v":3000},{"d":"2009-02-20","o":0.94,"h":0.94,"l":0.9,"c":0.92,"v":8400},{"d":"2009-02-23","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":14500},{"d":"2009-02-24","o":0.89,"h":0.89,"l":0.8,"c":0.84,"v":38600},{"d":"2009-02-25","o":0.84,"h":0.86,"l":0.83,"c":0.86,"v":10500},{"d":"2009-02-26","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":15700},{"d":"2009-02-27","o":0.86,"h":0.87,"l":0.85,"c":0.86,"v":4100},{"d":"2009-03-02","o":0.85,"h":0.86,"l":0.8,"c":0.8,"v":33900},{"d":"2009-03-03","o":0.82,"h":0.83,"l":0.8,"c":0.83,"v":19100},{"d":"2009-03-04","o":0.83,"h":0.85,"l":0.83,"c":0.83,"v":14600},{"d":"2009-03-05","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":5300},{"d":"2009-03-06","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":14400},{"d":"2009-03-09","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":11500},{"d":"2009-03-10","o":0.81,"h":0.83,"l":0.8,"c":0.82,"v":31700},{"d":"2009-03-11","o":0.8,"h":0.8,"l":0.76,"c":0.78,"v":56700},{"d":"2009-03-12","o":0.79,"h":0.81,"l":0.78,"c":0.78,"v":11100},{"d":"2009-03-13","o":0.78,"h":0.78,"l":0.76,"c":0.77,"v":46800},{"d":"2009-03-16","o":0.76,"h":0.78,"l":0.75,"c":0.77,"v":35000},{"d":"2009-03-17","o":0.76,"h":0.85,"l":0.75,"c":0.85,"v":98400},{"d":"2009-03-18","o":0.83,"h":0.83,"l":0.81,"c":0.83,"v":12200},{"d":"2009-03-19","o":0.84,"h":0.85,"l":0.81,"c":0.81,"v":19500},{"d":"2009-03-20","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":15200},{"d":"2009-03-23","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":12000},{"d":"2009-03-24","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":9600},{"d":"2009-03-25","o":0.85,"h":0.93,"l":0.85,"c":0.87,"v":42600},{"d":"2009-03-26","o":0.9,"h":0.99,"l":0.87,"c":0.95,"v":30600},{"d":"2009-03-27","o":0.95,"h":1,"l":0.95,"c":0.95,"v":26600},{"d":"2009-03-30","o":0.98,"h":0.98,"l":0.9,"c":0.96,"v":16500},{"d":"2009-03-31","o":0.95,"h":0.99,"l":0.94,"c":0.99,"v":12000},{"d":"2009-04-01","o":0.98,"h":1,"l":0.98,"c":0.99,"v":13200},{"d":"2009-04-02","o":0.99,"h":1.07,"l":0.99,"c":1.03,"v":72700},{"d":"2009-04-03","o":1.03,"h":1.07,"l":1.03,"c":1.06,"v":25700},{"d":"2009-04-06","o":1,"h":1.07,"l":1,"c":1.07,"v":25900},{"d":"2009-04-07","o":1.06,"h":1.06,"l":1,"c":1.03,"v":200600},{"d":"2009-04-08","o":1.02,"h":1.08,"l":0.98,"c":1.03,"v":118500},{"d":"2009-04-09","o":1.03,"h":1.08,"l":1.03,"c":1.06,"v":60300},{"d":"2009-04-13","o":1.06,"h":1.08,"l":1.06,"c":1.06,"v":249800},{"d":"2009-04-14","o":1.06,"h":1.12,"l":1.06,"c":1.1,"v":147700},{"d":"2009-04-15","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":13500},{"d":"2009-04-16","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":48600},{"d":"2009-04-17","o":1.12,"h":1.12,"l":1.1,"c":1.11,"v":40300},{"d":"2009-04-20","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":47000},{"d":"2009-04-21","o":1.08,"h":1.15,"l":1.08,"c":1.13,"v":84300},{"d":"2009-04-22","o":1.13,"h":1.22,"l":1.13,"c":1.18,"v":75400},{"d":"2009-04-23","o":1.19,"h":1.24,"l":1.19,"c":1.23,"v":29400},{"d":"2009-04-24","o":1.26,"h":1.36,"l":1.25,"c":1.36,"v":150200},{"d":"2009-04-27","o":1.99,"h":2.15,"l":1.66,"c":1.79,"v":2532000},{"d":"2009-04-28","o":1.92,"h":1.94,"l":1.55,"c":1.74,"v":1210500},{"d":"2009-04-29","o":1.53,"h":1.69,"l":1.41,"c":1.66,"v":919900},{"d":"2009-04-30","o":1.5,"h":1.7,"l":1.45,"c":1.5,"v":453200},{"d":"2009-05-01","o":1.46,"h":1.6,"l":1.43,"c":1.59,"v":316500},{"d":"2009-05-04","o":1.5,"h":1.56,"l":1.4,"c":1.43,"v":439100},{"d":"2009-05-05","o":1.38,"h":1.64,"l":1.3,"c":1.64,"v":617600},{"d":"2009-05-06","o":1.65,"h":1.65,"l":1.45,"c":1.51,"v":375100},{"d":"2009-05-07","o":1.48,"h":1.51,"l":1.45,"c":1.46,"v":185200},{"d":"2009-05-08","o":1.49,"h":1.5,"l":1.39,"c":1.48,"v":137900},{"d":"2009-05-11","o":1.5,"h":1.65,"l":1.48,"c":1.6,"v":225200},{"d":"2009-05-12","o":1.65,"h":1.65,"l":1.5,"c":1.54,"v":109800},{"d":"2009-05-13","o":1.45,"h":1.51,"l":1.42,"c":1.47,"v":68500},{"d":"2009-05-14","o":1.47,"h":1.47,"l":1.39,"c":1.4,"v":110200},{"d":"2009-05-15","o":1.4,"h":1.53,"l":1.4,"c":1.5,"v":63300},{"d":"2009-05-18","o":1.5,"h":1.63,"l":1.45,"c":1.54,"v":120300},{"d":"2009-05-19","o":1.56,"h":1.56,"l":1.5,"c":1.53,"v":61200},{"d":"2009-05-20","o":1.51,"h":1.56,"l":1.51,"c":1.53,"v":72200},{"d":"2009-05-21","o":1.57,"h":1.57,"l":1.5,"c":1.52,"v":72000},{"d":"2009-05-22","o":1.55,"h":1.55,"l":1.52,"c":1.52,"v":27900},{"d":"2009-05-26","o":1.5,"h":1.5,"l":1.4,"c":1.47,"v":86300},{"d":"2009-05-27","o":1.47,"h":1.53,"l":1.4,"c":1.4,"v":137700},{"d":"2009-05-28","o":1.44,"h":1.47,"l":1.4,"c":1.47,"v":75500},{"d":"2009-05-29","o":1.5,"h":1.57,"l":1.44,"c":1.55,"v":88900},{"d":"2009-06-01","o":1.6,"h":1.6,"l":1.5,"c":1.56,"v":77900},{"d":"2009-06-02","o":1.6,"h":1.61,"l":1.55,"c":1.59,"v":77400},{"d":"2009-06-03","o":1.62,"h":1.62,"l":1.55,"c":1.56,"v":59800},{"d":"2009-06-04","o":1.51,"h":1.89,"l":1.51,"c":1.83,"v":605200},{"d":"2009-06-05","o":1.84,"h":1.88,"l":1.77,"c":1.85,"v":291800},{"d":"2009-06-08","o":1.85,"h":1.85,"l":1.7,"c":1.7,"v":125300},{"d":"2009-06-09","o":1.67,"h":1.84,"l":1.67,"c":1.81,"v":114600},{"d":"2009-06-10","o":1.84,"h":2.03,"l":1.84,"c":1.98,"v":241400},{"d":"2009-06-11","o":1.92,"h":2.09,"l":1.91,"c":2.02,"v":252700},{"d":"2009-06-12","o":2.03,"h":2.19,"l":2.03,"c":2.11,"v":181400},{"d":"2009-06-15","o":2.22,"h":2.22,"l":2.07,"c":2.14,"v":160900},{"d":"2009-06-16","o":2.19,"h":2.21,"l":1.99,"c":2,"v":117500},{"d":"2009-06-17","o":1.99,"h":1.99,"l":1.82,"c":1.88,"v":97200},{"d":"2009-06-18","o":1.88,"h":1.88,"l":1.85,"c":1.86,"v":43600},{"d":"2009-06-19","o":1.85,"h":1.95,"l":1.83,"c":1.93,"v":41800},{"d":"2009-06-22","o":1.93,"h":1.98,"l":1.93,"c":1.93,"v":61200},{"d":"2009-06-23","o":1.95,"h":1.96,"l":1.87,"c":1.93,"v":75600},{"d":"2009-06-24","o":1.94,"h":2.09,"l":1.93,"c":2.02,"v":61300},{"d":"2009-06-25","o":2,"h":2.08,"l":2,"c":2.07,"v":70600},{"d":"2009-06-26","o":2.06,"h":2.22,"l":2.05,"c":2.22,"v":128200},{"d":"2009-06-29","o":2.22,"h":2.22,"l":2.05,"c":2.13,"v":104200},{"d":"2009-06-30","o":2.13,"h":2.13,"l":2.08,"c":2.11,"v":67100},{"d":"2009-07-01","o":2.24,"h":2.25,"l":2.15,"c":2.16,"v":39000},{"d":"2009-07-02","o":2.17,"h":2.2,"l":2.16,"c":2.17,"v":23600},{"d":"2009-07-06","o":2.11,"h":2.18,"l":2.11,"c":2.17,"v":32700},{"d":"2009-07-07","o":2.18,"h":2.22,"l":2.15,"c":2.15,"v":65700},{"d":"2009-07-08","o":2.09,"h":2.18,"l":2.09,"c":2.12,"v":73400},{"d":"2009-07-09","o":2.15,"h":2.15,"l":2.1,"c":2.11,"v":22600},{"d":"2009-07-10","o":2.1,"h":2.15,"l":2.1,"c":2.1,"v":6700},{"d":"2009-07-13","o":2.11,"h":2.11,"l":2,"c":2.08,"v":69100},{"d":"2009-07-14","o":2.08,"h":2.35,"l":2.08,"c":2.33,"v":154800},{"d":"2009-07-15","o":2.3,"h":2.39,"l":2.22,"c":2.23,"v":134100},{"d":"2009-07-16","o":2.17,"h":2.48,"l":2.17,"c":2.39,"v":104300},{"d":"2009-07-17","o":2.36,"h":2.5,"l":2.36,"c":2.48,"v":99800},{"d":"2009-07-20","o":2.49,"h":2.58,"l":2.4,"c":2.41,"v":97100},{"d":"2009-07-21","o":2.4,"h":2.5,"l":2.35,"c":2.49,"v":101600},{"d":"2009-07-22","o":2.5,"h":2.53,"l":2.41,"c":2.46,"v":38500},{"d":"2009-07-23","o":2.9,"h":2.9,"l":2.48,"c":2.6,"v":188400},{"d":"2009-07-24","o":2.58,"h":2.64,"l":2.45,"c":2.64,"v":102500},{"d":"2009-07-27","o":2.61,"h":2.75,"l":2.57,"c":2.73,"v":161500},{"d":"2009-07-28","o":2.75,"h":2.8,"l":2.63,"c":2.8,"v":147700},{"d":"2009-07-29","o":2.73,"h":2.8,"l":2.66,"c":2.8,"v":111600},{"d":"2009-07-30","o":2.8,"h":2.83,"l":2.75,"c":2.83,"v":106400},{"d":"2009-07-31","o":2.84,"h":2.85,"l":2.75,"c":2.79,"v":126800},{"d":"2009-08-03","o":2.82,"h":3.03,"l":2.82,"c":2.95,"v":347700},{"d":"2009-08-04","o":3.04,"h":3.09,"l":2.88,"c":3.05,"v":328800},{"d":"2009-08-05","o":3.1,"h":3.17,"l":2.98,"c":3.02,"v":306400},{"d":"2009-08-06","o":3.81,"h":4.29,"l":3.34,"c":3.69,"v":1198800},{"d":"2009-08-07","o":3.7,"h":3.82,"l":3.42,"c":3.53,"v":349200},{"d":"2009-08-10","o":3.53,"h":3.76,"l":3.4,"c":3.74,"v":332800},{"d":"2009-08-11","o":3.55,"h":3.76,"l":3.55,"c":3.6,"v":149000},{"d":"2009-08-12","o":3.68,"h":3.68,"l":3.41,"c":3.55,"v":188800},{"d":"2009-08-13","o":3.55,"h":3.55,"l":3.35,"c":3.53,"v":167100},{"d":"2009-08-14","o":3.42,"h":3.53,"l":3.42,"c":3.48,"v":165000},{"d":"2009-08-17","o":3.35,"h":3.37,"l":3.07,"c":3.23,"v":249000},{"d":"2009-08-18","o":3.24,"h":3.5,"l":3.21,"c":3.49,"v":201600},{"d":"2009-08-19","o":3.34,"h":3.61,"l":3.34,"c":3.57,"v":205500},{"d":"2009-08-20","o":3.65,"h":3.88,"l":3.57,"c":3.74,"v":264000},{"d":"2009-08-21","o":3.82,"h":3.82,"l":3.71,"c":3.73,"v":117200},{"d":"2009-08-24","o":3.81,"h":4.56,"l":3.7,"c":4.48,"v":1254600},{"d":"2009-08-25","o":4.37,"h":4.69,"l":4.1,"c":4.25,"v":1053300},{"d":"2009-08-26","o":4.25,"h":4.45,"l":4.15,"c":4.37,"v":330400},{"d":"2009-08-27","o":4.44,"h":4.47,"l":4.03,"c":4.39,"v":286700},{"d":"2009-08-28","o":4.4,"h":4.47,"l":4.21,"c":4.39,"v":280200},{"d":"2009-08-31","o":4.4,"h":5.06,"l":4.25,"c":4.95,"v":1145400},{"d":"2009-09-01","o":5.05,"h":6.04,"l":4.78,"c":5.51,"v":2847300},{"d":"2009-09-02","o":5.44,"h":5.44,"l":4.88,"c":5.13,"v":1125700},{"d":"2009-09-03","o":5.35,"h":5.4,"l":4.98,"c":5.08,"v":490600},{"d":"2009-09-04","o":5.28,"h":5.28,"l":4.89,"c":5.19,"v":449600},{"d":"2009-09-08","o":5.4,"h":6.05,"l":5.25,"c":5.93,"v":1288600},{"d":"2009-09-09","o":5.95,"h":6.1,"l":5.6,"c":5.82,"v":765000},{"d":"2009-09-10","o":5.92,"h":6.05,"l":5.64,"c":5.87,"v":626100},{"d":"2009-09-11","o":5.92,"h":5.92,"l":5.67,"c":5.71,"v":345800},{"d":"2009-09-14","o":5.6,"h":5.74,"l":5.4,"c":5.6,"v":307900},{"d":"2009-09-15","o":5.5,"h":5.65,"l":4.8,"c":5.27,"v":1375800},{"d":"2009-09-16","o":5.22,"h":5.23,"l":4.96,"c":5.01,"v":687000},{"d":"2009-09-17","o":5.07,"h":5.07,"l":4.77,"c":4.89,"v":634500},{"d":"2009-09-18","o":4.9,"h":4.92,"l":4.7,"c":4.9,"v":298800},{"d":"2009-09-21","o":4.9,"h":5.54,"l":4.8,"c":5.4,"v":694300},{"d":"2009-09-22","o":5.3,"h":5.63,"l":4.97,"c":5.1,"v":560300},{"d":"2009-09-23","o":5.04,"h":5.19,"l":5,"c":5.04,"v":204400},{"d":"2009-09-24","o":5.03,"h":5.05,"l":4.7,"c":4.85,"v":382200},{"d":"2009-09-25","o":4.79,"h":4.85,"l":4.44,"c":4.58,"v":398900},{"d":"2009-09-28","o":4.6,"h":4.7,"l":4.49,"c":4.58,"v":178700},{"d":"2009-09-29","o":4.6,"h":4.84,"l":4.53,"c":4.76,"v":286100},{"d":"2009-09-30","o":5.2,"h":5.85,"l":5.05,"c":5.6,"v":3766600},{"d":"2009-10-01","o":5.6,"h":6.25,"l":5.6,"c":5.81,"v":2365900},{"d":"2009-10-02","o":5.85,"h":5.85,"l":5.4,"c":5.62,"v":589800},{"d":"2009-10-05","o":5.6,"h":5.75,"l":5.44,"c":5.63,"v":481600},{"d":"2009-10-06","o":5.65,"h":6.15,"l":5.52,"c":5.74,"v":1343700},{"d":"2009-10-07","o":5.72,"h":6.3,"l":5.72,"c":6.2,"v":1566600},{"d":"2009-10-08","o":6.39,"h":6.75,"l":6.23,"c":6.63,"v":1479300},{"d":"2009-10-09","o":6.75,"h":6.9,"l":6.31,"c":6.63,"v":1174600},{"d":"2009-10-12","o":6.8,"h":6.94,"l":6.52,"c":6.58,"v":824900},{"d":"2009-10-13","o":6.55,"h":6.72,"l":6.32,"c":6.43,"v":465500},{"d":"2009-10-14","o":6.51,"h":6.8,"l":6.45,"c":6.47,"v":495000},{"d":"2009-10-15","o":6.55,"h":6.59,"l":6.36,"c":6.4,"v":307000},{"d":"2009-10-16","o":6.39,"h":6.42,"l":5.75,"c":6.3,"v":1410600},{"d":"2009-10-19","o":6.35,"h":6.65,"l":6.35,"c":6.54,"v":511000},{"d":"2009-10-20","o":6.58,"h":6.84,"l":6.5,"c":6.56,"v":668800},{"d":"2009-10-21","o":6.62,"h":6.93,"l":6.55,"c":6.62,"v":890200},{"d":"2009-10-22","o":6.84,"h":6.93,"l":6.6,"c":6.87,"v":783600},{"d":"2009-10-23","o":7.02,"h":7.36,"l":7.01,"c":7.16,"v":1517800},{"d":"2009-10-26","o":7.45,"h":7.6,"l":6.76,"c":7.19,"v":1931700},{"d":"2009-10-27","o":7.22,"h":7.37,"l":6.65,"c":7.09,"v":1364800},{"d":"2009-10-28","o":6.6,"h":6.6,"l":5.57,"c":5.69,"v":2454100},{"d":"2009-10-29","o":6.1,"h":6.18,"l":5.74,"c":6,"v":747800},{"d":"2009-10-30","o":6.06,"h":6.14,"l":5.75,"c":5.99,"v":631500},{"d":"2009-11-02","o":6.39,"h":6.78,"l":6.2,"c":6.52,"v":1556000},{"d":"2009-11-03","o":6.57,"h":6.83,"l":6.41,"c":6.6,"v":787900},{"d":"2009-11-04","o":6.68,"h":6.84,"l":6.6,"c":6.72,"v":1094700},{"d":"2009-11-05","o":6.9,"h":6.9,"l":6.63,"c":6.7,"v":820100},{"d":"2009-11-06","o":6.69,"h":6.72,"l":6.5,"c":6.6,"v":616600},{"d":"2009-11-09","o":6.7,"h":6.72,"l":6.57,"c":6.57,"v":682900},{"d":"2009-11-10","o":6.67,"h":6.67,"l":6.06,"c":6.36,"v":894000},{"d":"2009-11-11","o":6.42,"h":6.42,"l":5.99,"c":6.16,"v":756700},{"d":"2009-11-12","o":6.16,"h":6.18,"l":6,"c":6.07,"v":409300},{"d":"2009-11-13","o":6.01,"h":6.05,"l":5.36,"c":5.45,"v":1483800},{"d":"2009-11-16","o":5.57,"h":5.7,"l":5.47,"c":5.59,"v":758500},{"d":"2009-11-17","o":5.6,"h":5.6,"l":5.1,"c":5.34,"v":799500},{"d":"2009-11-18","o":5.14,"h":5.39,"l":4.93,"c":4.93,"v":1126000},{"d":"2009-11-19","o":4.8,"h":5.24,"l":4.76,"c":5.14,"v":806600},{"d":"2009-11-20","o":5.18,"h":5.32,"l":5.06,"c":5.2,"v":538300},{"d":"2009-11-23","o":5.34,"h":5.35,"l":5.18,"c":5.2,"v":387900},{"d":"2009-11-24","o":5.2,"h":5.29,"l":5.12,"c":5.26,"v":403900},{"d":"2009-11-25","o":5.28,"h":5.4,"l":5.2,"c":5.35,"v":254700},{"d":"2009-11-27","o":5.26,"h":5.4,"l":5.16,"c":5.36,"v":169400},{"d":"2009-11-30","o":5.36,"h":5.36,"l":4.97,"c":4.98,"v":389200},{"d":"2009-12-01","o":5.08,"h":5.22,"l":4.91,"c":5.17,"v":428600},{"d":"2009-12-02","o":5.03,"h":5.17,"l":5,"c":5.05,"v":259100},{"d":"2009-12-03","o":5.13,"h":5.13,"l":5.01,"c":5.1,"v":167800},{"d":"2009-12-04","o":5.1,"h":5.15,"l":5,"c":5.05,"v":192800},{"d":"2009-12-07","o":5,"h":5.12,"l":4.76,"c":4.9,"v":377600},{"d":"2009-12-08","o":4.81,"h":4.9,"l":4.6,"c":4.74,"v":355300},{"d":"2009-12-09","o":4.72,"h":4.87,"l":4.51,"c":4.55,"v":280600},{"d":"2009-12-10","o":4.58,"h":4.74,"l":4.57,"c":4.65,"v":232300},{"d":"2009-12-11","o":4.66,"h":4.83,"l":4.4,"c":4.8,"v":413700},{"d":"2009-12-14","o":4.73,"h":4.85,"l":4.63,"c":4.7,"v":135600},{"d":"2009-12-15","o":4.68,"h":4.85,"l":4.68,"c":4.77,"v":137800},{"d":"2009-12-16","o":4.74,"h":4.85,"l":4.72,"c":4.76,"v":171600},{"d":"2009-12-17","o":4.75,"h":4.75,"l":4.15,"c":4.29,"v":332900},{"d":"2009-12-18","o":4.3,"h":4.38,"l":3.9,"c":4.14,"v":538800},{"d":"2009-12-21","o":4.15,"h":4.32,"l":3.96,"c":3.96,"v":302600},{"d":"2009-12-22","o":4,"h":4.15,"l":3.98,"c":4.13,"v":261300},{"d":"2009-12-23","o":4.24,"h":4.24,"l":4.14,"c":4.17,"v":133800},{"d":"2009-12-24","o":4.03,"h":4.18,"l":4.03,"c":4.05,"v":73300},{"d":"2009-12-28","o":4.07,"h":4.1,"l":4,"c":4.02,"v":181900},{"d":"2009-12-29","o":4.44,"h":4.44,"l":4.16,"c":4.17,"v":482400},{"d":"2009-12-30","o":4.28,"h":4.46,"l":4.28,"c":4.44,"v":230300},{"d":"2009-12-31","o":4.49,"h":4.59,"l":4.4,"c":4.52,"v":291900},{"d":"2010-01-04","o":4.64,"h":4.64,"l":4.51,"c":4.55,"v":198400},{"d":"2010-01-05","o":4.61,"h":4.72,"l":4.58,"c":4.65,"v":283300},{"d":"2010-01-06","o":4.61,"h":4.71,"l":4.5,"c":4.54,"v":200200},{"d":"2010-01-07","o":4.57,"h":4.64,"l":4.3,"c":4.32,"v":349800},{"d":"2010-01-08","o":4.26,"h":4.36,"l":4.09,"c":4.15,"v":304100},{"d":"2010-01-11","o":4.14,"h":4.3,"l":4.14,"c":4.21,"v":203500},{"d":"2010-01-12","o":4.15,"h":4.28,"l":4.15,"c":4.19,"v":129300},{"d":"2010-01-13","o":4.23,"h":4.24,"l":4.12,"c":4.23,"v":250000},{"d":"2010-01-14","o":4.24,"h":4.41,"l":4.15,"c":4.26,"v":165400},{"d":"2010-01-15","o":4.24,"h":4.27,"l":4.16,"c":4.24,"v":144000},{"d":"2010-01-19","o":4.24,"h":4.44,"l":4.18,"c":4.37,"v":295200},{"d":"2010-01-20","o":4.21,"h":4.21,"l":4.06,"c":4.09,"v":376100},{"d":"2010-01-21","o":4.1,"h":4.1,"l":3.75,"c":3.76,"v":433900},{"d":"2010-01-22","o":3.76,"h":3.79,"l":3.45,"c":3.5,"v":386700},{"d":"2010-01-25","o":3.47,"h":3.5,"l":3.25,"c":3.31,"v":464800},{"d":"2010-01-26","o":3.27,"h":3.3,"l":3.1,"c":3.11,"v":671400},{"d":"2010-01-27","o":3.11,"h":3.15,"l":2.92,"c":3.04,"v":500600},{"d":"2010-01-28","o":3.03,"h":3.4,"l":3.01,"c":3.26,"v":428700},{"d":"2010-01-29","o":3.35,"h":3.38,"l":3.21,"c":3.26,"v":418900},{"d":"2010-02-01","o":3.28,"h":3.3,"l":3.11,"c":3.2,"v":322200},{"d":"2010-02-02","o":3.22,"h":3.42,"l":3.21,"c":3.35,"v":279300},{"d":"2010-02-03","o":3.42,"h":3.5,"l":3.1,"c":3.3,"v":386500},{"d":"2010-02-04","o":3.24,"h":3.3,"l":3.16,"c":3.23,"v":336400},{"d":"2010-02-05","o":3.25,"h":3.41,"l":3.17,"c":3.39,"v":128200},{"d":"2010-02-08","o":3.36,"h":3.64,"l":3.3,"c":3.34,"v":254500},{"d":"2010-02-09","o":3.35,"h":3.55,"l":3.35,"c":3.37,"v":202300},{"d":"2010-02-10","o":3.39,"h":3.54,"l":3.35,"c":3.36,"v":205100},{"d":"2010-02-11","o":3.41,"h":3.54,"l":3.4,"c":3.54,"v":167000},{"d":"2010-02-12","o":3.52,"h":3.75,"l":3.5,"c":3.69,"v":309700},{"d":"2010-02-16","o":3.67,"h":3.98,"l":3.3,"c":3.71,"v":198100},{"d":"2010-02-17","o":3.72,"h":3.76,"l":3.43,"c":3.49,"v":220400},{"d":"2010-02-18","o":3.42,"h":3.53,"l":3.33,"c":3.52,"v":215800},{"d":"2010-02-19","o":3.51,"h":3.52,"l":3.4,"c":3.48,"v":69400},{"d":"2010-02-22","o":3.49,"h":3.53,"l":3.45,"c":3.5,"v":176600},{"d":"2010-02-23","o":3.52,"h":3.52,"l":3.34,"c":3.47,"v":205700},{"d":"2010-02-24","o":3.42,"h":3.46,"l":3.37,"c":3.44,"v":154500},{"d":"2010-02-25","o":3.41,"h":3.45,"l":3.33,"c":3.44,"v":96900},{"d":"2010-02-26","o":3.45,"h":3.45,"l":3.37,"c":3.37,"v":67100},{"d":"2010-03-01","o":3.37,"h":3.39,"l":3.27,"c":3.37,"v":116800},{"d":"2010-03-02","o":3.35,"h":3.55,"l":3.31,"c":3.44,"v":201200},{"d":"2010-03-03","o":3.49,"h":3.55,"l":3.45,"c":3.49,"v":181100},{"d":"2010-03-04","o":3.54,"h":3.64,"l":3.51,"c":3.55,"v":149300},{"d":"2010-03-05","o":3.62,"h":3.63,"l":3.56,"c":3.61,"v":215400},{"d":"2010-03-08","o":3.68,"h":3.69,"l":3.56,"c":3.68,"v":182700},{"d":"2010-03-09","o":3.73,"h":3.73,"l":3.45,"c":3.46,"v":515200},{"d":"2010-03-10","o":3.74,"h":3.74,"l":3.29,"c":3.36,"v":1034400},{"d":"2010-03-11","o":3.48,"h":3.48,"l":3.11,"c":3.3,"v":450700},{"d":"2010-03-12","o":3.38,"h":3.42,"l":3.21,"c":3.24,"v":218500},{"d":"2010-03-15","o":3.27,"h":3.35,"l":3.15,"c":3.18,"v":276600},{"d":"2010-03-16","o":3.25,"h":3.25,"l":3.17,"c":3.23,"v":257500},{"d":"2010-03-17","o":3.3,"h":3.4,"l":3.23,"c":3.4,"v":301700},{"d":"2010-03-18","o":3.4,"h":3.49,"l":3.4,"c":3.47,"v":188300},{"d":"2010-03-19","o":3.39,"h":3.53,"l":3.38,"c":3.39,"v":203700},{"d":"2010-03-22","o":3.42,"h":3.42,"l":3.14,"c":3.33,"v":153900},{"d":"2010-03-23","o":3.4,"h":3.43,"l":3.31,"c":3.37,"v":127000},{"d":"2010-03-24","o":3.42,"h":3.45,"l":3.35,"c":3.36,"v":76500},{"d":"2010-03-25","o":3.36,"h":3.38,"l":3.23,"c":3.23,"v":192100},{"d":"2010-03-26","o":3.25,"h":3.45,"l":3.16,"c":3.19,"v":260600},{"d":"2010-03-29","o":3.28,"h":3.28,"l":2.3,"c":2.73,"v":2125600},{"d":"2010-03-30","o":2.6,"h":2.7,"l":2.45,"c":2.49,"v":1136800},{"d":"2010-03-31","o":2.45,"h":2.52,"l":2.34,"c":2.35,"v":414000},{"d":"2010-04-01","o":2.42,"h":2.42,"l":2.2,"c":2.26,"v":602800},{"d":"2010-04-05","o":2.28,"h":2.48,"l":2.26,"c":2.29,"v":494200},{"d":"2010-04-06","o":2.37,"h":2.47,"l":2.32,"c":2.4,"v":345000},{"d":"2010-04-07","o":2.4,"h":2.41,"l":2.33,"c":2.33,"v":219100},{"d":"2010-04-08","o":2.26,"h":2.29,"l":2.2,"c":2.23,"v":291500},{"d":"2010-04-09","o":2.29,"h":2.32,"l":2.13,"c":2.29,"v":268400},{"d":"2010-04-12","o":2.34,"h":2.41,"l":2.3,"c":2.4,"v":260800},{"d":"2010-04-13","o":2.47,"h":2.47,"l":2.31,"c":2.33,"v":132900},{"d":"2010-04-14","o":2.44,"h":2.44,"l":2.31,"c":2.38,"v":219800},{"d":"2010-04-15","o":2.35,"h":2.37,"l":2.26,"c":2.29,"v":322100},{"d":"2010-04-16","o":2.28,"h":2.33,"l":2.22,"c":2.31,"v":178900},{"d":"2010-04-19","o":2.26,"h":2.35,"l":2.19,"c":2.2,"v":301500},{"d":"2010-04-20","o":2.2,"h":2.51,"l":2.2,"c":2.37,"v":983600},{"d":"2010-04-21","o":2.47,"h":2.47,"l":2.27,"c":2.28,"v":401500},{"d":"2010-04-22","o":2.27,"h":2.39,"l":2.23,"c":2.39,"v":134000},{"d":"2010-04-23","o":2.42,"h":2.45,"l":2.32,"c":2.32,"v":176900},{"d":"2010-04-26","o":2.33,"h":2.37,"l":2.33,"c":2.35,"v":132500},{"d":"2010-04-27","o":2.31,"h":2.34,"l":2.29,"c":2.3,"v":209200},{"d":"2010-04-28","o":2.3,"h":2.32,"l":2.2,"c":2.2,"v":233800},{"d":"2010-04-29","o":2.2,"h":2.33,"l":2.2,"c":2.27,"v":127900},{"d":"2010-04-30","o":2.34,"h":2.34,"l":2.23,"c":2.23,"v":145100},{"d":"2010-05-03","o":2.21,"h":2.27,"l":2.17,"c":2.21,"v":184000},{"d":"2010-05-04","o":2.24,"h":2.25,"l":2.17,"c":2.21,"v":139200},{"d":"2010-05-05","o":2.15,"h":2.15,"l":2.02,"c":2.07,"v":212300},{"d":"2010-05-06","o":2.12,"h":2.18,"l":2,"c":2.01,"v":365300},{"d":"2010-05-07","o":2.01,"h":2.1,"l":1.91,"c":1.95,"v":183000},{"d":"2010-05-10","o":2.13,"h":2.15,"l":2.01,"c":2.15,"v":214600},{"d":"2010-05-11","o":2.16,"h":2.18,"l":2.03,"c":2.13,"v":63700},{"d":"2010-05-12","o":2.17,"h":2.3,"l":2.14,"c":2.29,"v":198600},{"d":"2010-05-13","o":2.33,"h":2.33,"l":2.25,"c":2.3,"v":101100},{"d":"2010-05-14","o":2.26,"h":2.27,"l":2.16,"c":2.23,"v":88800},{"d":"2010-05-17","o":2.18,"h":2.27,"l":2.18,"c":2.27,"v":188900},{"d":"2010-05-18","o":2.24,"h":2.3,"l":2.17,"c":2.17,"v":95400},{"d":"2010-05-19","o":2.14,"h":2.18,"l":2.05,"c":2.06,"v":109600},{"d":"2010-05-20","o":2.05,"h":2.09,"l":2,"c":2.01,"v":148900},{"d":"2010-05-21","o":2,"h":2.07,"l":1.92,"c":2.03,"v":103900},{"d":"2010-05-24","o":1.98,"h":2.05,"l":1.98,"c":2.05,"v":59600},{"d":"2010-05-25","o":2.04,"h":2.04,"l":1.95,"c":1.98,"v":110800},{"d":"2010-05-26","o":2.04,"h":2.05,"l":1.99,"c":2.05,"v":48700},{"d":"2010-05-27","o":2.05,"h":2.15,"l":2.01,"c":2.14,"v":74300},{"d":"2010-05-28","o":2.17,"h":2.17,"l":2.05,"c":2.09,"v":66600},{"d":"2010-06-01","o":2.09,"h":2.09,"l":2.01,"c":2.02,"v":104800},{"d":"2010-06-02","o":2.08,"h":2.08,"l":2.02,"c":2.06,"v":86700},{"d":"2010-06-03","o":2.07,"h":2.09,"l":2.04,"c":2.06,"v":57000},{"d":"2010-06-04","o":1.99,"h":2.12,"l":1.99,"c":2.06,"v":77100},{"d":"2010-06-07","o":2,"h":2.05,"l":1.97,"c":2,"v":88900},{"d":"2010-06-08","o":1.97,"h":1.99,"l":1.92,"c":1.93,"v":89000},{"d":"2010-06-09","o":1.93,"h":2.04,"l":1.93,"c":1.96,"v":67400},{"d":"2010-06-10","o":1.96,"h":1.99,"l":1.92,"c":1.97,"v":34700},{"d":"2010-06-11","o":1.95,"h":2,"l":1.95,"c":2,"v":49700},{"d":"2010-06-14","o":1.98,"h":2.05,"l":1.95,"c":1.95,"v":81600},{"d":"2010-06-15","o":2.03,"h":2.08,"l":1.98,"c":2.06,"v":138100},{"d":"2010-06-16","o":2.07,"h":2.12,"l":2.03,"c":2.1,"v":107200},{"d":"2010-06-17","o":2.1,"h":2.12,"l":2.08,"c":2.1,"v":38800},{"d":"2010-06-18","o":2.12,"h":2.12,"l":2.03,"c":2.07,"v":35800},{"d":"2010-06-21","o":2.09,"h":2.11,"l":2.02,"c":2.07,"v":32800},{"d":"2010-06-22","o":2.07,"h":2.1,"l":2.02,"c":2.04,"v":40500},{"d":"2010-06-23","o":2.03,"h":2.04,"l":2.02,"c":2.02,"v":37200},{"d":"2010-06-24","o":2.01,"h":2.05,"l":1.93,"c":1.95,"v":107600},{"d":"2010-06-25","o":1.97,"h":2.06,"l":1.97,"c":1.99,"v":51700},{"d":"2010-06-28","o":1.94,"h":1.94,"l":1.89,"c":1.9,"v":264400},{"d":"2010-06-29","o":1.87,"h":1.89,"l":1.75,"c":1.85,"v":198600},{"d":"2010-06-30","o":1.82,"h":1.89,"l":1.77,"c":1.85,"v":76000},{"d":"2010-07-01","o":1.85,"h":1.85,"l":1.61,"c":1.69,"v":399800},{"d":"2010-07-02","o":1.62,"h":1.71,"l":1.62,"c":1.65,"v":127600},{"d":"2010-07-06","o":1.63,"h":1.65,"l":1.42,"c":1.49,"v":347700},{"d":"2010-07-07","o":1.45,"h":1.55,"l":1.45,"c":1.5,"v":100600},{"d":"2010-07-08","o":1.51,"h":1.64,"l":1.5,"c":1.64,"v":124000},{"d":"2010-07-09","o":1.65,"h":1.74,"l":1.58,"c":1.74,"v":137000},{"d":"2010-07-12","o":1.75,"h":1.98,"l":1.74,"c":1.95,"v":194800},{"d":"2010-07-13","o":2,"h":2.1,"l":1.95,"c":2.01,"v":263700},{"d":"2010-07-14","o":1.67,"h":2.09,"l":1.66,"c":1.89,"v":120800},{"d":"2010-07-15","o":1.95,"h":2.05,"l":1.81,"c":1.85,"v":118300},{"d":"2010-07-16","o":1.86,"h":1.9,"l":1.82,"c":1.82,"v":78700},{"d":"2010-07-19","o":1.8,"h":1.86,"l":1.75,"c":1.76,"v":67900},{"d":"2010-07-20","o":1.71,"h":1.79,"l":1.71,"c":1.79,"v":57900},{"d":"2010-07-21","o":1.77,"h":1.84,"l":1.77,"c":1.8,"v":24100},{"d":"2010-07-22","o":1.82,"h":1.85,"l":1.79,"c":1.85,"v":25800},{"d":"2010-07-23","o":1.86,"h":1.93,"l":1.83,"c":1.91,"v":71100},{"d":"2010-07-26","o":1.87,"h":1.99,"l":1.87,"c":1.94,"v":59400},{"d":"2010-07-27","o":2.03,"h":2.03,"l":1.9,"c":1.91,"v":69000},{"d":"2010-07-28","o":1.91,"h":1.94,"l":1.91,"c":1.93,"v":37200},{"d":"2010-07-29","o":1.92,"h":1.93,"l":1.8,"c":1.87,"v":90100},{"d":"2010-07-30","o":1.92,"h":1.92,"l":1.83,"c":1.85,"v":78900},{"d":"2010-08-02","o":1.9,"h":1.91,"l":1.85,"c":1.9,"v":182900},{"d":"2010-08-03","o":1.87,"h":1.91,"l":1.85,"c":1.85,"v":69100},{"d":"2010-08-04","o":1.88,"h":1.98,"l":1.88,"c":1.88,"v":154600},{"d":"2010-08-05","o":1.89,"h":1.9,"l":1.82,"c":1.87,"v":47200},{"d":"2010-08-06","o":1.87,"h":1.89,"l":1.77,"c":1.87,"v":82200},{"d":"2010-08-09","o":1.87,"h":1.87,"l":1.8,"c":1.8,"v":71900},{"d":"2010-08-10","o":1.78,"h":1.83,"l":1.72,"c":1.73,"v":122600},{"d":"2010-08-11","o":1.67,"h":1.67,"l":1.5,"c":1.54,"v":348100},{"d":"2010-08-12","o":1.55,"h":1.64,"l":1.45,"c":1.55,"v":133200},{"d":"2010-08-13","o":1.59,"h":1.75,"l":1.59,"c":1.66,"v":218100},{"d":"2010-08-16","o":1.67,"h":1.69,"l":1.65,"c":1.65,"v":120100},{"d":"2010-08-17","o":1.64,"h":1.7,"l":1.64,"c":1.65,"v":65700},{"d":"2010-08-18","o":1.63,"h":1.69,"l":1.63,"c":1.66,"v":74100},{"d":"2010-08-19","o":1.67,"h":1.68,"l":1.6,"c":1.6,"v":103500},{"d":"2010-08-20","o":1.56,"h":1.67,"l":1.56,"c":1.62,"v":150800},{"d":"2010-08-23","o":1.62,"h":1.68,"l":1.62,"c":1.68,"v":114200},{"d":"2010-08-24","o":1.66,"h":1.68,"l":1.6,"c":1.6,"v":237300},{"d":"2010-08-25","o":1.6,"h":1.65,"l":1.59,"c":1.61,"v":66900},{"d":"2010-08-26","o":1.6,"h":1.69,"l":1.6,"c":1.64,"v":114900},{"d":"2010-08-27","o":1.69,"h":1.69,"l":1.6,"c":1.6,"v":125000},{"d":"2010-08-30","o":1.52,"h":1.6,"l":1.51,"c":1.57,"v":62300},{"d":"2010-08-31","o":1.58,"h":1.58,"l":1.52,"c":1.53,"v":114400},{"d":"2010-09-01","o":1.52,"h":1.58,"l":1.52,"c":1.52,"v":237900},{"d":"2010-09-02","o":1.54,"h":1.58,"l":1.53,"c":1.54,"v":74900},{"d":"2010-09-03","o":1.55,"h":1.61,"l":1.53,"c":1.57,"v":171300},{"d":"2010-09-07","o":1.6,"h":1.6,"l":1.51,"c":1.57,"v":117300},{"d":"2010-09-08","o":1.54,"h":1.6,"l":1.54,"c":1.58,"v":69900},{"d":"2010-09-09","o":1.55,"h":1.61,"l":1.55,"c":1.57,"v":52100},{"d":"2010-09-10","o":1.59,"h":1.62,"l":1.58,"c":1.6,"v":31000},{"d":"2010-09-13","o":1.63,"h":1.64,"l":1.6,"c":1.6,"v":73600},{"d":"2010-09-14","o":1.61,"h":1.64,"l":1.6,"c":1.61,"v":106800},{"d":"2010-09-15","o":1.6,"h":1.65,"l":1.57,"c":1.58,"v":122200},{"d":"2010-09-16","o":1.6,"h":1.62,"l":1.56,"c":1.56,"v":181400},{"d":"2010-09-17","o":1.56,"h":1.6,"l":1.55,"c":1.58,"v":86100},{"d":"2010-09-20","o":1.6,"h":1.64,"l":1.56,"c":1.59,"v":232000},{"d":"2010-09-21","o":1.62,"h":1.62,"l":1.59,"c":1.62,"v":206600},{"d":"2010-09-22","o":1.62,"h":1.62,"l":1.59,"c":1.61,"v":61500},{"d":"2010-09-23","o":1.62,"h":1.62,"l":1.57,"c":1.6,"v":87000},{"d":"2010-09-24","o":1.62,"h":1.62,"l":1.57,"c":1.6,"v":130300},{"d":"2010-09-27","o":1.64,"h":1.68,"l":1.58,"c":1.59,"v":49200},{"d":"2010-09-28","o":1.65,"h":1.65,"l":1.59,"c":1.59,"v":62800},{"d":"2010-09-29","o":1.66,"h":1.66,"l":1.59,"c":1.59,"v":204000},{"d":"2010-09-30","o":1.6,"h":1.64,"l":1.6,"c":1.6,"v":55900},{"d":"2010-10-01","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":147300},{"d":"2010-10-04","o":1.6,"h":1.61,"l":1.57,"c":1.57,"v":80100},{"d":"2010-10-05","o":1.57,"h":1.61,"l":1.57,"c":1.6,"v":78000},{"d":"2010-10-06","o":1.61,"h":1.62,"l":1.57,"c":1.61,"v":82600},{"d":"2010-10-07","o":1.61,"h":1.62,"l":1.6,"c":1.61,"v":39400},{"d":"2010-10-08","o":1.62,"h":1.63,"l":1.6,"c":1.62,"v":104800},{"d":"2010-10-11","o":1.61,"h":1.65,"l":1.61,"c":1.65,"v":71300},{"d":"2010-10-12","o":1.63,"h":1.64,"l":1.61,"c":1.62,"v":161200},{"d":"2010-10-13","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":86600},{"d":"2010-10-14","o":1.62,"h":1.64,"l":1.59,"c":1.59,"v":141100},{"d":"2010-10-15","o":1.6,"h":1.6,"l":1.58,"c":1.59,"v":150000},{"d":"2010-10-18","o":1.59,"h":1.6,"l":1.58,"c":1.6,"v":96400},{"d":"2010-10-19","o":1.6,"h":1.6,"l":1.5,"c":1.51,"v":290200},{"d":"2010-10-20","o":1.52,"h":1.57,"l":1.52,"c":1.55,"v":47200},{"d":"2010-10-21","o":1.58,"h":1.58,"l":1.52,"c":1.53,"v":49800},{"d":"2010-10-22","o":1.52,"h":1.57,"l":1.5,"c":1.51,"v":147500},{"d":"2010-10-25","o":1.51,"h":1.6,"l":1.51,"c":1.58,"v":165300},{"d":"2010-10-26","o":1.57,"h":1.64,"l":1.55,"c":1.6,"v":102800},{"d":"2010-10-27","o":1.62,"h":1.64,"l":1.59,"c":1.62,"v":43100},{"d":"2010-10-28","o":1.61,"h":1.7,"l":1.61,"c":1.68,"v":233200},{"d":"2010-10-29","o":1.67,"h":1.68,"l":1.65,"c":1.66,"v":82400},{"d":"2010-11-01","o":1.68,"h":1.87,"l":1.66,"c":1.87,"v":342700},{"d":"2010-11-02","o":1.87,"h":1.94,"l":1.76,"c":1.94,"v":259600},{"d":"2010-11-03","o":1.96,"h":1.99,"l":1.87,"c":1.96,"v":160500},{"d":"2010-11-04","o":2.02,"h":2.02,"l":1.91,"c":1.96,"v":149300},{"d":"2010-11-05","o":1.92,"h":1.94,"l":1.76,"c":1.89,"v":178800},{"d":"2010-11-08","o":1.9,"h":1.92,"l":1.8,"c":1.9,"v":135200},{"d":"2010-11-09","o":1.7,"h":1.71,"l":1.58,"c":1.7,"v":575900},{"d":"2010-11-10","o":1.71,"h":1.71,"l":1.64,"c":1.67,"v":81100},{"d":"2010-11-11","o":1.62,"h":1.66,"l":1.57,"c":1.58,"v":202200},{"d":"2010-11-12","o":1.55,"h":1.59,"l":1.54,"c":1.56,"v":194600},{"d":"2010-11-15","o":1.57,"h":1.64,"l":1.55,"c":1.6,"v":144600},{"d":"2010-11-16","o":1.6,"h":1.6,"l":1.56,"c":1.6,"v":154100},{"d":"2010-11-17","o":1.58,"h":1.63,"l":1.57,"c":1.61,"v":75200},{"d":"2010-11-18","o":1.63,"h":1.83,"l":1.63,"c":1.77,"v":494700},{"d":"2010-11-19","o":1.79,"h":1.79,"l":1.7,"c":1.71,"v":127900},{"d":"2010-11-22","o":1.71,"h":1.74,"l":1.67,"c":1.74,"v":104700},{"d":"2010-11-23","o":1.7,"h":1.73,"l":1.68,"c":1.69,"v":77400},{"d":"2010-11-24","o":1.7,"h":1.75,"l":1.68,"c":1.71,"v":121300},{"d":"2010-11-26","o":1.7,"h":1.7,"l":1.63,"c":1.65,"v":46000},{"d":"2010-11-29","o":1.65,"h":1.66,"l":1.62,"c":1.65,"v":52800},{"d":"2010-11-30","o":1.57,"h":1.64,"l":1.55,"c":1.59,"v":72400},{"d":"2010-12-01","o":1.61,"h":1.62,"l":1.51,"c":1.57,"v":193500},{"d":"2010-12-02","o":1.56,"h":1.65,"l":1.56,"c":1.61,"v":49300},{"d":"2010-12-03","o":1.62,"h":1.63,"l":1.56,"c":1.6,"v":49800},{"d":"2010-12-06","o":1.59,"h":1.62,"l":1.58,"c":1.6,"v":72600},{"d":"2010-12-07","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":24200},{"d":"2010-12-08","o":1.6,"h":1.61,"l":1.59,"c":1.6,"v":35500},{"d":"2010-12-09","o":1.61,"h":1.62,"l":1.58,"c":1.6,"v":33500},{"d":"2010-12-10","o":1.6,"h":1.61,"l":1.58,"c":1.58,"v":80000},{"d":"2010-12-13","o":1.6,"h":1.7,"l":1.58,"c":1.64,"v":263200},{"d":"2010-12-14","o":1.67,"h":1.71,"l":1.62,"c":1.71,"v":195700},{"d":"2010-12-15","o":1.69,"h":1.76,"l":1.66,"c":1.69,"v":134400},{"d":"2010-12-16","o":1.73,"h":1.76,"l":1.69,"c":1.7,"v":86200},{"d":"2010-12-17","o":1.74,"h":1.74,"l":1.6,"c":1.61,"v":126100},{"d":"2010-12-20","o":1.67,"h":1.68,"l":1.59,"c":1.62,"v":131900},{"d":"2010-12-21","o":1.64,"h":1.66,"l":1.59,"c":1.6,"v":220500},{"d":"2010-12-22","o":1.65,"h":1.66,"l":1.6,"c":1.63,"v":95600},{"d":"2010-12-23","o":1.62,"h":1.64,"l":1.6,"c":1.61,"v":52200},{"d":"2010-12-27","o":1.6,"h":1.65,"l":1.6,"c":1.61,"v":120600},{"d":"2010-12-28","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":122300},{"d":"2010-12-29","o":1.69,"h":1.79,"l":1.65,"c":1.72,"v":274900},{"d":"2010-12-30","o":1.76,"h":1.83,"l":1.7,"c":1.75,"v":160300},{"d":"2010-12-31","o":1.89,"h":1.89,"l":1.74,"c":1.78,"v":113800},{"d":"2011-01-03","o":1.79,"h":1.83,"l":1.69,"c":1.73,"v":179400},{"d":"2011-01-04","o":1.68,"h":1.74,"l":1.66,"c":1.7,"v":74800},{"d":"2011-01-05","o":1.68,"h":1.68,"l":1.64,"c":1.64,"v":145000},{"d":"2011-01-06","o":1.64,"h":1.76,"l":1.64,"c":1.76,"v":203400},{"d":"2011-01-07","o":1.75,"h":1.76,"l":1.71,"c":1.72,"v":40000},{"d":"2011-01-10","o":1.73,"h":1.73,"l":1.64,"c":1.66,"v":102800},{"d":"2011-01-11","o":1.67,"h":1.69,"l":1.65,"c":1.65,"v":59900},{"d":"2011-01-12","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":110100},{"d":"2011-01-13","o":1.68,"h":1.69,"l":1.65,"c":1.65,"v":60700},{"d":"2011-01-14","o":1.66,"h":1.69,"l":1.65,"c":1.65,"v":43200},{"d":"2011-01-18","o":1.65,"h":1.69,"l":1.63,"c":1.66,"v":277200},{"d":"2011-01-19","o":1.67,"h":1.71,"l":1.66,"c":1.68,"v":84800},{"d":"2011-01-20","o":1.69,"h":1.77,"l":1.65,"c":1.74,"v":149400},{"d":"2011-01-21","o":1.77,"h":1.78,"l":1.65,"c":1.65,"v":147000},{"d":"2011-01-24","o":1.65,"h":1.72,"l":1.65,"c":1.66,"v":43000},{"d":"2011-01-25","o":1.67,"h":1.68,"l":1.63,"c":1.66,"v":66000},{"d":"2011-01-26","o":1.66,"h":1.68,"l":1.64,"c":1.68,"v":58300},{"d":"2011-01-27","o":1.69,"h":1.7,"l":1.65,"c":1.7,"v":65900},{"d":"2011-01-28","o":1.69,"h":1.7,"l":1.65,"c":1.68,"v":51800},{"d":"2011-01-31","o":1.67,"h":1.69,"l":1.64,"c":1.69,"v":52300},{"d":"2011-02-01","o":1.67,"h":1.67,"l":1.62,"c":1.64,"v":91600},{"d":"2011-02-02","o":1.66,"h":1.85,"l":1.65,"c":1.68,"v":88200},{"d":"2011-02-03","o":1.68,"h":1.68,"l":1.65,"c":1.65,"v":21400},{"d":"2011-02-04","o":1.65,"h":1.66,"l":1.63,"c":1.64,"v":36700},{"d":"2011-02-07","o":1.63,"h":1.65,"l":1.6,"c":1.61,"v":64200},{"d":"2011-02-08","o":1.59,"h":1.62,"l":1.58,"c":1.6,"v":184800},{"d":"2011-02-09","o":1.6,"h":1.61,"l":1.53,"c":1.58,"v":84300},{"d":"2011-02-10","o":1.55,"h":1.58,"l":1.55,"c":1.56,"v":48600},{"d":"2011-02-11","o":1.57,"h":1.62,"l":1.55,"c":1.59,"v":58600},{"d":"2011-02-14","o":1.61,"h":1.61,"l":1.59,"c":1.59,"v":39500},{"d":"2011-02-15","o":1.6,"h":1.6,"l":1.53,"c":1.57,"v":99300},{"d":"2011-02-16","o":1.57,"h":1.59,"l":1.53,"c":1.56,"v":27500},{"d":"2011-02-17","o":1.57,"h":1.6,"l":1.56,"c":1.56,"v":24500},{"d":"2011-02-18","o":1.56,"h":1.56,"l":1.52,"c":1.55,"v":111700},{"d":"2011-02-22","o":1.52,"h":1.55,"l":1.51,"c":1.53,"v":58700},{"d":"2011-02-23","o":1.55,"h":1.61,"l":1.49,"c":1.51,"v":77500},{"d":"2011-02-24","o":1.5,"h":1.5,"l":1.47,"c":1.49,"v":66800},{"d":"2011-02-25","o":1.49,"h":1.49,"l":1.46,"c":1.47,"v":59600},{"d":"2011-02-28","o":1.43,"h":1.48,"l":1.43,"c":1.46,"v":118800},{"d":"2011-03-01","o":1.47,"h":1.52,"l":1.43,"c":1.52,"v":146700},{"d":"2011-03-02","o":1.51,"h":1.58,"l":1.51,"c":1.54,"v":89000},{"d":"2011-03-03","o":1.57,"h":1.57,"l":1.52,"c":1.53,"v":38100},{"d":"2011-03-04","o":1.54,"h":1.54,"l":1.47,"c":1.52,"v":48300},{"d":"2011-03-07","o":1.51,"h":1.55,"l":1.45,"c":1.54,"v":41300},{"d":"2011-03-08","o":1.54,"h":1.55,"l":1.52,"c":1.52,"v":29200},{"d":"2011-03-09","o":1.51,"h":1.52,"l":1.43,"c":1.48,"v":35500},{"d":"2011-03-10","o":1.47,"h":1.49,"l":1.42,"c":1.43,"v":150300},{"d":"2011-03-11","o":1.44,"h":1.46,"l":1.4,"c":1.45,"v":73800},{"d":"2011-03-14","o":1.49,"h":1.58,"l":1.49,"c":1.54,"v":293700},{"d":"2011-03-15","o":1.59,"h":1.87,"l":1.53,"c":1.72,"v":1031000},{"d":"2011-03-16","o":1.71,"h":1.8,"l":1.45,"c":1.57,"v":1232300},{"d":"2011-03-17","o":1.57,"h":1.65,"l":1.5,"c":1.6,"v":480000},{"d":"2011-03-18","o":1.61,"h":1.61,"l":1.49,"c":1.51,"v":281200},{"d":"2011-03-21","o":1.54,"h":1.55,"l":1.38,"c":1.39,"v":349800},{"d":"2011-03-22","o":1.39,"h":1.44,"l":1.3,"c":1.41,"v":203800},{"d":"2011-03-23","o":1.39,"h":1.39,"l":1.32,"c":1.32,"v":161800},{"d":"2011-03-24","o":1.3,"h":1.37,"l":1.3,"c":1.35,"v":121800},{"d":"2011-03-25","o":1.33,"h":1.37,"l":1.32,"c":1.34,"v":96300},{"d":"2011-03-28","o":1.33,"h":1.43,"l":1.31,"c":1.4,"v":260200},{"d":"2011-03-29","o":1.43,"h":1.48,"l":1.4,"c":1.45,"v":192900},{"d":"2011-03-30","o":1.44,"h":1.45,"l":1.36,"c":1.41,"v":112900},{"d":"2011-03-31","o":1.4,"h":1.4,"l":1.36,"c":1.38,"v":80200},{"d":"2011-04-01","o":1.37,"h":1.41,"l":1.34,"c":1.36,"v":74500},{"d":"2011-04-04","o":1.35,"h":1.38,"l":1.3,"c":1.34,"v":78000},{"d":"2011-04-05","o":1.35,"h":1.35,"l":1.3,"c":1.33,"v":63500},{"d":"2011-04-06","o":1.34,"h":1.35,"l":1.31,"c":1.32,"v":46800},{"d":"2011-04-07","o":1.33,"h":1.36,"l":1.3,"c":1.31,"v":54700},{"d":"2011-04-08","o":1.32,"h":1.34,"l":1.3,"c":1.31,"v":75200},{"d":"2011-04-11","o":1.31,"h":1.34,"l":1.27,"c":1.29,"v":145100},{"d":"2011-04-12","o":1.3,"h":1.31,"l":1.27,"c":1.3,"v":65500},{"d":"2011-04-13","o":1.31,"h":1.33,"l":1.29,"c":1.31,"v":40200},{"d":"2011-04-14","o":1.32,"h":1.32,"l":1.28,"c":1.3,"v":37800},{"d":"2011-04-15","o":1.29,"h":1.32,"l":1.29,"c":1.31,"v":41600},{"d":"2011-04-18","o":1.29,"h":1.33,"l":1.26,"c":1.3,"v":104700},{"d":"2011-04-19","o":1.27,"h":1.3,"l":1.26,"c":1.29,"v":79100},{"d":"2011-04-20","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":32000},{"d":"2011-04-21","o":1.29,"h":1.3,"l":1.25,"c":1.29,"v":80100},{"d":"2011-04-25","o":1.28,"h":1.3,"l":1.26,"c":1.29,"v":73000},{"d":"2011-04-26","o":1.29,"h":1.29,"l":1.26,"c":1.26,"v":70500},{"d":"2011-04-27","o":1.3,"h":1.3,"l":1.26,"c":1.3,"v":34700},{"d":"2011-04-28","o":1.31,"h":1.35,"l":1.3,"c":1.33,"v":50000},{"d":"2011-04-29","o":1.35,"h":1.35,"l":1.3,"c":1.32,"v":33000},{"d":"2011-05-02","o":1.32,"h":1.35,"l":1.29,"c":1.3,"v":43000},{"d":"2011-05-03","o":1.26,"h":1.34,"l":1.26,"c":1.33,"v":92900},{"d":"2011-05-04","o":1.32,"h":1.32,"l":1.26,"c":1.27,"v":76000},{"d":"2011-05-05","o":1.25,"h":1.28,"l":1.25,"c":1.27,"v":78400},{"d":"2011-05-06","o":1.25,"h":1.26,"l":1.13,"c":1.16,"v":413500},{"d":"2011-05-09","o":1.15,"h":1.18,"l":1.1,"c":1.14,"v":169200},{"d":"2011-05-10","o":1.14,"h":1.19,"l":1.13,"c":1.16,"v":88300},{"d":"2011-05-11","o":1.2,"h":1.32,"l":1.16,"c":1.18,"v":41500},{"d":"2011-05-12","o":1.17,"h":1.2,"l":1.15,"c":1.19,"v":32700},{"d":"2011-05-13","o":1.2,"h":1.23,"l":1.19,"c":1.22,"v":109100},{"d":"2011-05-16","o":1.23,"h":1.23,"l":1.18,"c":1.21,"v":82000},{"d":"2011-05-17","o":1.21,"h":1.23,"l":1.18,"c":1.19,"v":42000},{"d":"2011-05-18","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":32300},{"d":"2011-05-19","o":1.22,"h":1.23,"l":1.2,"c":1.22,"v":9800},{"d":"2011-05-20","o":1.23,"h":1.23,"l":1.2,"c":1.22,"v":29600},{"d":"2011-05-23","o":1.19,"h":1.24,"l":1.19,"c":1.2,"v":54700},{"d":"2011-05-24","o":1.21,"h":1.29,"l":1.21,"c":1.25,"v":78000},{"d":"2011-05-25","o":1.25,"h":1.28,"l":1.25,"c":1.25,"v":61500},{"d":"2011-05-26","o":1.25,"h":1.27,"l":1.22,"c":1.23,"v":32700},{"d":"2011-05-27","o":1.23,"h":1.27,"l":1.2,"c":1.23,"v":24500},{"d":"2011-05-31","o":1.23,"h":1.25,"l":1.2,"c":1.21,"v":14900},{"d":"2011-06-01","o":1.21,"h":1.24,"l":1.18,"c":1.21,"v":28600},{"d":"2011-06-02","o":1.22,"h":1.22,"l":1.17,"c":1.17,"v":62600},{"d":"2011-06-03","o":1.17,"h":1.2,"l":1.16,"c":1.18,"v":47900},{"d":"2011-06-06","o":1.16,"h":1.18,"l":1.16,"c":1.17,"v":127500},{"d":"2011-06-07","o":1.16,"h":1.18,"l":1.16,"c":1.16,"v":74100},{"d":"2011-06-08","o":1.16,"h":1.18,"l":1.15,"c":1.16,"v":105400},{"d":"2011-06-09","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":18700},{"d":"2011-06-10","o":1.17,"h":1.17,"l":1.14,"c":1.15,"v":86200},{"d":"2011-06-13","o":1.15,"h":1.16,"l":1.14,"c":1.15,"v":101000},{"d":"2011-06-14","o":1.14,"h":1.17,"l":1.12,"c":1.15,"v":34800},{"d":"2011-06-15","o":1.15,"h":1.17,"l":1.14,"c":1.15,"v":69800},{"d":"2011-06-16","o":1.15,"h":1.16,"l":1.13,"c":1.14,"v":79800},{"d":"2011-06-17","o":1.14,"h":1.17,"l":1.12,"c":1.15,"v":68100},{"d":"2011-06-20","o":1.14,"h":1.19,"l":1.14,"c":1.16,"v":36200},{"d":"2011-06-21","o":1.17,"h":1.19,"l":1.13,"c":1.13,"v":58800},{"d":"2011-06-22","o":1.13,"h":1.19,"l":1.13,"c":1.17,"v":31800},{"d":"2011-06-23","o":1.16,"h":1.18,"l":1.15,"c":1.16,"v":17800},{"d":"2011-06-24","o":1.15,"h":1.18,"l":1.13,"c":1.13,"v":70200},{"d":"2011-06-27","o":1.12,"h":1.16,"l":1.12,"c":1.15,"v":37800},{"d":"2011-06-28","o":1.16,"h":1.16,"l":1.11,"c":1.16,"v":70200},{"d":"2011-06-29","o":1.15,"h":1.16,"l":1.13,"c":1.13,"v":52100},{"d":"2011-06-30","o":1.14,"h":1.17,"l":1.14,"c":1.17,"v":34700},{"d":"2011-07-01","o":1.17,"h":1.19,"l":1.15,"c":1.18,"v":20600},{"d":"2011-07-05","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":28000},{"d":"2011-07-06","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":27000},{"d":"2011-07-07","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":25100},{"d":"2011-07-08","o":1.19,"h":1.22,"l":1.17,"c":1.19,"v":26500},{"d":"2011-07-11","o":1.18,"h":1.21,"l":1.18,"c":1.2,"v":18000},{"d":"2011-07-12","o":1.19,"h":1.22,"l":1.19,"c":1.2,"v":4600},{"d":"2011-07-13","o":1.22,"h":1.23,"l":1.2,"c":1.23,"v":18600},{"d":"2011-07-14","o":1.21,"h":1.23,"l":1.2,"c":1.21,"v":11000},{"d":"2011-07-15","o":1.21,"h":1.23,"l":1.21,"c":1.22,"v":18600},{"d":"2011-07-18","o":1.21,"h":1.24,"l":1.21,"c":1.22,"v":15800},{"d":"2011-07-19","o":1.2,"h":1.23,"l":1.19,"c":1.22,"v":14200},{"d":"2011-07-20","o":1.22,"h":1.22,"l":1.18,"c":1.2,"v":19200},{"d":"2011-07-21","o":1.21,"h":1.24,"l":1.18,"c":1.19,"v":18300},{"d":"2011-07-22","o":1.17,"h":1.24,"l":1.17,"c":1.24,"v":38100},{"d":"2011-07-25","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":19800},{"d":"2011-07-26","o":1.21,"h":1.24,"l":1.19,"c":1.23,"v":29800},{"d":"2011-07-27","o":1.21,"h":1.24,"l":1.19,"c":1.21,"v":15400},{"d":"2011-07-28","o":1.18,"h":1.22,"l":1.18,"c":1.21,"v":17500},{"d":"2011-07-29","o":1.2,"h":1.23,"l":1.19,"c":1.23,"v":10200},{"d":"2011-08-01","o":1.23,"h":1.23,"l":1.14,"c":1.21,"v":44000},{"d":"2011-08-02","o":1.19,"h":1.22,"l":1.16,"c":1.19,"v":16900},{"d":"2011-08-03","o":1.16,"h":1.2,"l":1.16,"c":1.19,"v":34200},{"d":"2011-08-04","o":1.13,"h":1.19,"l":1.11,"c":1.13,"v":136700},{"d":"2011-08-05","o":1.13,"h":1.13,"l":1.05,"c":1.06,"v":80700},{"d":"2011-08-08","o":1.02,"h":1.1,"l":1.01,"c":1.01,"v":186700},{"d":"2011-08-09","o":1.02,"h":1.06,"l":1.02,"c":1.04,"v":131900},{"d":"2011-08-10","o":1.06,"h":1.15,"l":1.02,"c":1.06,"v":37500},{"d":"2011-08-11","o":1.07,"h":1.08,"l":1.02,"c":1.04,"v":70200},{"d":"2011-08-12","o":1.06,"h":1.1,"l":1.05,"c":1.06,"v":19200},{"d":"2011-08-15","o":1.08,"h":1.14,"l":1.08,"c":1.13,"v":22600},{"d":"2011-08-16","o":1.11,"h":1.11,"l":1.06,"c":1.09,"v":16500},{"d":"2011-08-17","o":1.09,"h":1.12,"l":1.09,"c":1.09,"v":20800},{"d":"2011-08-18","o":1.09,"h":1.12,"l":1.05,"c":1.06,"v":19600},{"d":"2011-08-19","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":43300},{"d":"2011-08-22","o":1.03,"h":1.05,"l":1.01,"c":1.02,"v":61300},{"d":"2011-08-23","o":1.02,"h":1.06,"l":1.02,"c":1.05,"v":44100},{"d":"2011-08-24","o":1.08,"h":1.13,"l":1.05,"c":1.05,"v":63100},{"d":"2011-08-25","o":1.07,"h":1.12,"l":1.07,"c":1.07,"v":42900},{"d":"2011-08-26","o":1.11,"h":1.12,"l":1.08,"c":1.12,"v":68300},{"d":"2011-08-29","o":1.11,"h":1.2,"l":1.11,"c":1.17,"v":109500},{"d":"2011-08-30","o":1.17,"h":1.29,"l":1.16,"c":1.27,"v":136400},{"d":"2011-08-31","o":1.25,"h":1.26,"l":1.12,"c":1.16,"v":99900},{"d":"2011-09-01","o":1.16,"h":1.2,"l":1.16,"c":1.16,"v":18900},{"d":"2011-09-02","o":1.16,"h":1.2,"l":1.15,"c":1.19,"v":27800},{"d":"2011-09-06","o":1.18,"h":1.27,"l":1.13,"c":1.22,"v":53700},{"d":"2011-09-07","o":1.23,"h":1.24,"l":1.19,"c":1.19,"v":21600},{"d":"2011-09-08","o":1.2,"h":1.23,"l":1.17,"c":1.17,"v":40700},{"d":"2011-09-09","o":1.17,"h":1.2,"l":1.13,"c":1.14,"v":28800},{"d":"2011-09-12","o":1.13,"h":1.22,"l":1.13,"c":1.14,"v":42000},{"d":"2011-09-13","o":1.12,"h":1.21,"l":1.12,"c":1.16,"v":26000},{"d":"2011-09-14","o":1.18,"h":1.2,"l":1.16,"c":1.19,"v":44000},{"d":"2011-09-15","o":1.19,"h":1.2,"l":1.16,"c":1.18,"v":95200},{"d":"2011-09-16","o":1.17,"h":1.21,"l":1.14,"c":1.18,"v":33300},{"d":"2011-09-19","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":29800},{"d":"2011-09-20","o":1.18,"h":1.23,"l":1.15,"c":1.19,"v":38100},{"d":"2011-09-21","o":1.19,"h":1.19,"l":1.16,"c":1.19,"v":26500},{"d":"2011-09-22","o":1.16,"h":1.18,"l":1.14,"c":1.15,"v":55500},{"d":"2011-09-23","o":1.13,"h":1.25,"l":1.13,"c":1.23,"v":33700},{"d":"2011-09-26","o":1.19,"h":1.23,"l":1.15,"c":1.16,"v":41400},{"d":"2011-09-27","o":1.21,"h":1.25,"l":1.16,"c":1.17,"v":40200},{"d":"2011-09-28","o":1.18,"h":1.19,"l":1.18,"c":1.19,"v":14500},{"d":"2011-09-29","o":1.19,"h":1.19,"l":1.15,"c":1.16,"v":73800},{"d":"2011-09-30","o":1.16,"h":1.18,"l":1.15,"c":1.15,"v":23700},{"d":"2011-10-03","o":1.2,"h":1.2,"l":1.11,"c":1.11,"v":55700},{"d":"2011-10-04","o":1.13,"h":1.18,"l":1.1,"c":1.12,"v":21500},{"d":"2011-10-05","o":1.15,"h":1.17,"l":1.08,"c":1.11,"v":31300},{"d":"2011-10-06","o":1.11,"h":1.16,"l":1.11,"c":1.12,"v":26900},{"d":"2011-10-07","o":1.15,"h":1.17,"l":0.93,"c":1.11,"v":157700},{"d":"2011-10-10","o":1.13,"h":1.13,"l":1.08,"c":1.11,"v":29900},{"d":"2011-10-11","o":1.12,"h":1.12,"l":1.1,"c":1.12,"v":44600},{"d":"2011-10-12","o":1.1,"h":1.14,"l":1.05,"c":1.13,"v":47800},{"d":"2011-10-13","o":1.13,"h":1.17,"l":1.05,"c":1.09,"v":26900},{"d":"2011-10-14","o":1.09,"h":1.14,"l":1.08,"c":1.12,"v":72600},{"d":"2011-10-17","o":1.1,"h":1.15,"l":1.1,"c":1.14,"v":23200},{"d":"2011-10-18","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":61700},{"d":"2011-10-19","o":1.12,"h":1.16,"l":1.09,"c":1.09,"v":22100},{"d":"2011-10-20","o":1.13,"h":1.13,"l":1.09,"c":1.1,"v":23200},{"d":"2011-10-21","o":1.11,"h":1.15,"l":1.08,"c":1.12,"v":8500},{"d":"2011-10-24","o":1.12,"h":1.15,"l":1.12,"c":1.15,"v":13600},{"d":"2011-10-25","o":1.15,"h":1.16,"l":1.12,"c":1.12,"v":20700},{"d":"2011-10-26","o":1.11,"h":1.16,"l":1.1,"c":1.12,"v":48700},{"d":"2011-10-27","o":1.12,"h":1.15,"l":1.11,"c":1.11,"v":49100},{"d":"2011-10-28","o":1.11,"h":1.16,"l":1.11,"c":1.14,"v":22500},{"d":"2011-10-31","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":27900},{"d":"2011-11-01","o":1.11,"h":1.13,"l":1.11,"c":1.12,"v":17900},{"d":"2011-11-02","o":1.14,"h":1.15,"l":1.13,"c":1.13,"v":29500},{"d":"2011-11-03","o":1.11,"h":1.15,"l":1.11,"c":1.11,"v":11900},{"d":"2011-11-04","o":1.12,"h":1.16,"l":1.12,"c":1.15,"v":29000},{"d":"2011-11-07","o":1.14,"h":1.17,"l":1.11,"c":1.16,"v":17800},{"d":"2011-11-08","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":14200},{"d":"2011-11-09","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":44000},{"d":"2011-11-10","o":1.19,"h":1.23,"l":1.19,"c":1.22,"v":58600},{"d":"2011-11-11","o":1.23,"h":1.25,"l":1.18,"c":1.23,"v":44800},{"d":"2011-11-14","o":1.22,"h":1.25,"l":1.21,"c":1.23,"v":12900},{"d":"2011-11-15","o":1.22,"h":1.28,"l":1.22,"c":1.26,"v":41900},{"d":"2011-11-16","o":1.24,"h":1.28,"l":1.2,"c":1.22,"v":59800},{"d":"2011-11-17","o":1.23,"h":1.28,"l":1.08,"c":1.19,"v":57000},{"d":"2011-11-18","o":1.19,"h":1.24,"l":1.19,"c":1.23,"v":12300},{"d":"2011-11-21","o":1.19,"h":1.22,"l":1.17,"c":1.2,"v":40400},{"d":"2011-11-22","o":1.2,"h":1.21,"l":1.18,"c":1.19,"v":21500},{"d":"2011-11-23","o":1.19,"h":1.2,"l":1.13,"c":1.14,"v":46300},{"d":"2011-11-25","o":1.12,"h":1.18,"l":1.1,"c":1.16,"v":15700},{"d":"2011-11-28","o":1.15,"h":1.15,"l":1.1,"c":1.12,"v":169800},{"d":"2011-11-29","o":1.08,"h":1.16,"l":1.08,"c":1.12,"v":86700},{"d":"2011-11-30","o":1.16,"h":1.24,"l":1.16,"c":1.23,"v":57600},{"d":"2011-12-01","o":1.22,"h":1.23,"l":1.18,"c":1.19,"v":23100},{"d":"2011-12-02","o":1.19,"h":1.23,"l":1.14,"c":1.22,"v":16900},{"d":"2011-12-05","o":1.22,"h":1.24,"l":1.2,"c":1.2,"v":54400},{"d":"2011-12-06","o":1.2,"h":1.23,"l":1.2,"c":1.22,"v":26100},{"d":"2011-12-07","o":1.24,"h":1.24,"l":1.2,"c":1.22,"v":27500},{"d":"2011-12-08","o":1.2,"h":1.21,"l":1.15,"c":1.21,"v":33300},{"d":"2011-12-09","o":1.22,"h":1.22,"l":1.15,"c":1.15,"v":33100},{"d":"2011-12-12","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":18800},{"d":"2011-12-13","o":1.18,"h":1.21,"l":1.18,"c":1.21,"v":40300},{"d":"2011-12-14","o":1.2,"h":1.22,"l":1.19,"c":1.21,"v":24300},{"d":"2011-12-15","o":1.21,"h":1.22,"l":1.18,"c":1.19,"v":34000},{"d":"2011-12-16","o":1.21,"h":1.22,"l":1.15,"c":1.16,"v":23100},{"d":"2011-12-19","o":1.19,"h":1.22,"l":1.18,"c":1.2,"v":31300},{"d":"2011-12-20","o":1.19,"h":1.21,"l":1.12,"c":1.17,"v":54300},{"d":"2011-12-21","o":1.18,"h":1.2,"l":1.15,"c":1.18,"v":29300},{"d":"2011-12-22","o":1.16,"h":1.2,"l":1.16,"c":1.17,"v":31100},{"d":"2011-12-23","o":1.16,"h":1.2,"l":1.16,"c":1.17,"v":37000},{"d":"2011-12-27","o":1.17,"h":1.19,"l":1.14,"c":1.18,"v":109800},{"d":"2011-12-28","o":1.17,"h":1.21,"l":1.14,"c":1.16,"v":53700},{"d":"2011-12-29","o":1.14,"h":1.19,"l":1.14,"c":1.19,"v":51400},{"d":"2011-12-30","o":1.15,"h":1.2,"l":1.13,"c":1.2,"v":121600},{"d":"2012-01-03","o":1.23,"h":1.41,"l":1.21,"c":1.4,"v":252100},{"d":"2012-01-04","o":1.37,"h":1.41,"l":1.32,"c":1.32,"v":117900},{"d":"2012-01-05","o":1.33,"h":1.37,"l":1.32,"c":1.34,"v":60700},{"d":"2012-01-06","o":1.32,"h":1.4,"l":1.32,"c":1.36,"v":49000},{"d":"2012-01-09","o":1.38,"h":1.42,"l":1.36,"c":1.4,"v":76400},{"d":"2012-01-10","o":1.37,"h":1.44,"l":1.36,"c":1.37,"v":82200},{"d":"2012-01-11","o":1.37,"h":1.43,"l":1.37,"c":1.38,"v":30400},{"d":"2012-01-12","o":1.39,"h":1.47,"l":1.39,"c":1.42,"v":100400},{"d":"2012-01-13","o":1.4,"h":1.46,"l":1.4,"c":1.41,"v":60400},{"d":"2012-01-17","o":1.41,"h":1.51,"l":1.4,"c":1.43,"v":101600},{"d":"2012-01-18","o":1.44,"h":1.49,"l":1.41,"c":1.41,"v":16700},{"d":"2012-01-19","o":1.41,"h":1.44,"l":1.4,"c":1.4,"v":23900},{"d":"2012-01-20","o":1.4,"h":1.44,"l":1.4,"c":1.44,"v":2000},{"d":"2012-01-23","o":1.39,"h":1.44,"l":1.32,"c":1.39,"v":53800},{"d":"2012-01-24","o":1.37,"h":1.39,"l":1.36,"c":1.36,"v":30600},{"d":"2012-01-25","o":1.35,"h":1.45,"l":1.35,"c":1.43,"v":51900},{"d":"2012-01-26","o":1.41,"h":1.45,"l":1.41,"c":1.42,"v":1600},{"d":"2012-01-27","o":1.46,"h":1.52,"l":1.4,"c":1.42,"v":239300},{"d":"2012-01-30","o":1.41,"h":1.45,"l":1.36,"c":1.36,"v":53200},{"d":"2012-01-31","o":1.42,"h":1.43,"l":1.39,"c":1.39,"v":48500},{"d":"2012-02-01","o":1.39,"h":1.42,"l":1.38,"c":1.38,"v":31800},{"d":"2012-02-02","o":1.4,"h":1.44,"l":1.36,"c":1.38,"v":34500},{"d":"2012-02-03","o":1.38,"h":1.45,"l":1.33,"c":1.33,"v":56800},{"d":"2012-02-06","o":1.37,"h":1.43,"l":1.37,"c":1.41,"v":55400},{"d":"2012-02-07","o":1.41,"h":1.46,"l":1.41,"c":1.45,"v":45000},{"d":"2012-02-08","o":1.44,"h":1.46,"l":1.35,"c":1.43,"v":59900},{"d":"2012-02-09","o":1.43,"h":1.43,"l":1.38,"c":1.42,"v":39900},{"d":"2012-02-10","o":1.42,"h":1.43,"l":1.37,"c":1.37,"v":19900},{"d":"2012-02-13","o":1.38,"h":1.42,"l":1.37,"c":1.41,"v":16800},{"d":"2012-02-14","o":1.44,"h":1.44,"l":1.4,"c":1.41,"v":23000},{"d":"2012-02-15","o":1.39,"h":1.45,"l":1.37,"c":1.44,"v":28300},{"d":"2012-02-16","o":1.43,"h":1.48,"l":1.43,"c":1.48,"v":70300},{"d":"2012-02-17","o":1.48,"h":1.49,"l":1.44,"c":1.44,"v":68300},{"d":"2012-02-21","o":1.48,"h":1.48,"l":1.41,"c":1.46,"v":45600},{"d":"2012-02-22","o":1.45,"h":1.49,"l":1.45,"c":1.46,"v":28300},{"d":"2012-02-23","o":1.44,"h":1.5,"l":1.44,"c":1.49,"v":25300},{"d":"2012-02-24","o":1.5,"h":1.51,"l":1.45,"c":1.47,"v":35200},{"d":"2012-02-27","o":1.51,"h":1.51,"l":1.46,"c":1.48,"v":34500},{"d":"2012-02-28","o":1.46,"h":1.49,"l":1.46,"c":1.47,"v":10200},{"d":"2012-02-29","o":1.47,"h":1.48,"l":1.46,"c":1.47,"v":30500},{"d":"2012-03-01","o":1.49,"h":1.55,"l":1.49,"c":1.54,"v":204100},{"d":"2012-03-02","o":1.51,"h":1.56,"l":1.5,"c":1.55,"v":32200},{"d":"2012-03-05","o":1.56,"h":1.56,"l":1.52,"c":1.53,"v":12500},{"d":"2012-03-06","o":1.48,"h":1.53,"l":1.47,"c":1.51,"v":34000},{"d":"2012-03-07","o":1.54,"h":1.54,"l":1.48,"c":1.49,"v":18900},{"d":"2012-03-08","o":1.48,"h":1.52,"l":1.48,"c":1.5,"v":36400},{"d":"2012-03-09","o":1.53,"h":1.54,"l":1.5,"c":1.5,"v":39900},{"d":"2012-03-12","o":1.48,"h":1.52,"l":1.48,"c":1.51,"v":21900},{"d":"2012-03-13","o":1.48,"h":1.54,"l":1.48,"c":1.54,"v":32300},{"d":"2012-03-14","o":1.54,"h":1.57,"l":1.53,"c":1.54,"v":63800},{"d":"2012-03-15","o":1.56,"h":1.56,"l":1.51,"c":1.54,"v":29300},{"d":"2012-03-16","o":1.55,"h":1.58,"l":1.46,"c":1.58,"v":72700},{"d":"2012-03-19","o":1.54,"h":1.57,"l":1.48,"c":1.5,"v":23300},{"d":"2012-03-20","o":1.51,"h":1.53,"l":1.46,"c":1.46,"v":58900},{"d":"2012-03-21","o":1.48,"h":1.49,"l":1.45,"c":1.46,"v":53500},{"d":"2012-03-22","o":1.5,"h":1.5,"l":1.44,"c":1.47,"v":21200},{"d":"2012-03-23","o":1.5,"h":1.57,"l":1.5,"c":1.56,"v":177400},{"d":"2012-03-26","o":1.54,"h":1.57,"l":1.51,"c":1.53,"v":12600},{"d":"2012-03-27","o":1.58,"h":1.58,"l":1.53,"c":1.55,"v":96100},{"d":"2012-03-28","o":1.55,"h":1.55,"l":1.54,"c":1.55,"v":12400},{"d":"2012-03-29","o":1.57,"h":1.58,"l":1.51,"c":1.55,"v":28200},{"d":"2012-03-30","o":1.57,"h":1.57,"l":1.51,"c":1.53,"v":45500},{"d":"2012-04-02","o":1.53,"h":1.56,"l":1.52,"c":1.55,"v":23200},{"d":"2012-04-03","o":1.54,"h":1.55,"l":1.52,"c":1.55,"v":1600},{"d":"2012-04-04","o":1.53,"h":1.54,"l":1.51,"c":1.51,"v":32600},{"d":"2012-04-05","o":1.51,"h":1.52,"l":1.45,"c":1.45,"v":31400},{"d":"2012-04-09","o":1.46,"h":1.46,"l":1.38,"c":1.39,"v":47700},{"d":"2012-04-10","o":1.41,"h":1.44,"l":1.35,"c":1.4,"v":55700},{"d":"2012-04-11","o":1.42,"h":1.46,"l":1.42,"c":1.43,"v":12800},{"d":"2012-04-12","o":1.42,"h":1.45,"l":1.42,"c":1.42,"v":5700},{"d":"2012-04-13","o":1.41,"h":1.44,"l":1.35,"c":1.44,"v":29200},{"d":"2012-04-16","o":1.39,"h":1.4,"l":1.35,"c":1.36,"v":44700},{"d":"2012-04-17","o":1.35,"h":1.41,"l":1.35,"c":1.37,"v":36100},{"d":"2012-04-18","o":1.38,"h":1.41,"l":1.38,"c":1.4,"v":34100},{"d":"2012-04-19","o":1.4,"h":1.43,"l":1.4,"c":1.4,"v":14900},{"d":"2012-04-20","o":1.41,"h":1.43,"l":1.4,"c":1.4,"v":31600},{"d":"2012-04-23","o":1.4,"h":1.45,"l":1.34,"c":1.45,"v":13000},{"d":"2012-04-24","o":1.46,"h":1.47,"l":1.41,"c":1.44,"v":42100},{"d":"2012-04-25","o":1.43,"h":1.49,"l":1.43,"c":1.45,"v":17400},{"d":"2012-04-26","o":1.45,"h":1.49,"l":1.45,"c":1.47,"v":18600},{"d":"2012-04-27","o":1.47,"h":1.5,"l":1.47,"c":1.5,"v":31100},{"d":"2012-04-30","o":1.5,"h":1.55,"l":1.49,"c":1.53,"v":8300},{"d":"2012-05-01","o":1.53,"h":1.55,"l":1.52,"c":1.52,"v":11000},{"d":"2012-05-02","o":1.52,"h":1.52,"l":1.47,"c":1.48,"v":27100},{"d":"2012-05-03","o":1.48,"h":1.55,"l":1.48,"c":1.51,"v":24000},{"d":"2012-05-04","o":1.53,"h":1.54,"l":1.45,"c":1.45,"v":32700},{"d":"2012-05-07","o":1.46,"h":1.47,"l":1.44,"c":1.46,"v":13800},{"d":"2012-05-08","o":1.46,"h":1.48,"l":1.36,"c":1.38,"v":51000},{"d":"2012-05-09","o":1.38,"h":1.4,"l":1.37,"c":1.38,"v":8600},{"d":"2012-05-10","o":1.37,"h":1.39,"l":1.37,"c":1.38,"v":14400},{"d":"2012-05-11","o":1.37,"h":1.4,"l":1.37,"c":1.39,"v":8300},{"d":"2012-05-14","o":1.38,"h":1.42,"l":1.35,"c":1.39,"v":17900},{"d":"2012-05-15","o":1.36,"h":1.42,"l":1.3,"c":1.3,"v":58100},{"d":"2012-05-16","o":1.31,"h":1.32,"l":1.29,"c":1.29,"v":15100},{"d":"2012-05-17","o":1.29,"h":1.34,"l":1.29,"c":1.31,"v":22100},{"d":"2012-05-18","o":1.31,"h":1.32,"l":1.25,"c":1.27,"v":54000},{"d":"2012-05-21","o":1.23,"h":1.29,"l":1.2,"c":1.26,"v":49900},{"d":"2012-05-22","o":1.23,"h":1.27,"l":1.23,"c":1.26,"v":29400},{"d":"2012-05-23","o":1.24,"h":1.3,"l":1.24,"c":1.3,"v":12900},{"d":"2012-05-24","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":17300},{"d":"2012-05-25","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":20300},{"d":"2012-05-29","o":1.27,"h":1.35,"l":1.27,"c":1.35,"v":24700},{"d":"2012-05-30","o":1.3,"h":1.3,"l":1.28,"c":1.3,"v":2200},{"d":"2012-05-31","o":1.29,"h":1.33,"l":1.29,"c":1.29,"v":11300},{"d":"2012-06-01","o":1.27,"h":1.34,"l":1.27,"c":1.3,"v":8600},{"d":"2012-06-04","o":1.3,"h":1.31,"l":1.25,"c":1.26,"v":17200},{"d":"2012-06-05","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":4800},{"d":"2012-06-06","o":1.26,"h":1.32,"l":1.26,"c":1.32,"v":6600},{"d":"2012-06-07","o":1.31,"h":1.35,"l":1.31,"c":1.34,"v":11900},{"d":"2012-06-08","o":1.34,"h":1.37,"l":1.33,"c":1.33,"v":31600},{"d":"2012-06-11","o":1.36,"h":1.4,"l":1.35,"c":1.4,"v":17500},{"d":"2012-06-12","o":1.4,"h":1.4,"l":1.39,"c":1.39,"v":14900},{"d":"2012-06-13","o":1.4,"h":1.4,"l":1.36,"c":1.4,"v":32900},{"d":"2012-06-14","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":13100},{"d":"2012-06-15","o":1.45,"h":1.47,"l":1.42,"c":1.43,"v":28300},{"d":"2012-06-18","o":1.43,"h":1.48,"l":1.37,"c":1.42,"v":14200},{"d":"2012-06-19","o":1.41,"h":1.41,"l":1.37,"c":1.37,"v":12700},{"d":"2012-06-20","o":1.37,"h":1.39,"l":1.36,"c":1.39,"v":7200},{"d":"2012-06-21","o":1.38,"h":1.38,"l":1.35,"c":1.36,"v":6500},{"d":"2012-06-22","o":1.36,"h":1.4,"l":1.35,"c":1.39,"v":13800},{"d":"2012-06-25","o":1.4,"h":1.4,"l":1.35,"c":1.35,"v":5600},{"d":"2012-06-26","o":1.35,"h":1.39,"l":1.27,"c":1.36,"v":36800},{"d":"2012-06-27","o":1.35,"h":1.35,"l":1.29,"c":1.29,"v":24500},{"d":"2012-06-28","o":1.3,"h":1.3,"l":1.28,"c":1.29,"v":29400},{"d":"2012-06-29","o":1.38,"h":1.4,"l":1.28,"c":1.34,"v":32600},{"d":"2012-07-02","o":1.37,"h":1.39,"l":1.34,"c":1.39,"v":4500},{"d":"2012-07-03","o":1.4,"h":1.4,"l":1.36,"c":1.37,"v":2400},{"d":"2012-07-05","o":1.38,"h":1.43,"l":1.35,"c":1.4,"v":22900},{"d":"2012-07-06","o":1.4,"h":1.42,"l":1.4,"c":1.4,"v":14900},{"d":"2012-07-09","o":1.43,"h":1.43,"l":1.32,"c":1.4,"v":16100},{"d":"2012-07-10","o":1.41,"h":1.41,"l":1.34,"c":1.34,"v":14300},{"d":"2012-07-11","o":1.35,"h":1.37,"l":1.35,"c":1.37,"v":8100},{"d":"2012-07-12","o":1.35,"h":1.36,"l":1.3,"c":1.34,"v":17900},{"d":"2012-07-13","o":1.35,"h":1.38,"l":1.35,"c":1.36,"v":4400},{"d":"2012-07-16","o":1.35,"h":1.42,"l":1.34,"c":1.42,"v":22500},{"d":"2012-07-17","o":1.41,"h":1.41,"l":1.34,"c":1.41,"v":13500},{"d":"2012-07-18","o":1.37,"h":1.4,"l":1.37,"c":1.4,"v":18100},{"d":"2012-07-19","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":18500},{"d":"2012-07-20","o":1.39,"h":1.44,"l":1.39,"c":1.4,"v":5400},{"d":"2012-07-23","o":1.4,"h":1.4,"l":1.35,"c":1.35,"v":15500},{"d":"2012-07-24","o":1.37,"h":1.4,"l":1.37,"c":1.37,"v":56600},{"d":"2012-07-25","o":1.37,"h":1.41,"l":1.36,"c":1.36,"v":18200},{"d":"2012-07-26","o":1.38,"h":1.43,"l":1.36,"c":1.42,"v":43500},{"d":"2012-07-27","o":1.41,"h":1.41,"l":1.38,"c":1.38,"v":21200},{"d":"2012-07-30","o":1.4,"h":1.45,"l":1.4,"c":1.42,"v":21500},{"d":"2012-07-31","o":1.42,"h":1.45,"l":1.42,"c":1.44,"v":26800},{"d":"2012-08-01","o":1.43,"h":1.43,"l":1.34,"c":1.34,"v":53700},{"d":"2012-08-02","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":13000},{"d":"2012-08-03","o":1.36,"h":1.4,"l":1.35,"c":1.37,"v":16600},{"d":"2012-08-06","o":1.38,"h":1.43,"l":1.38,"c":1.41,"v":4800},{"d":"2012-08-07","o":1.45,"h":1.45,"l":1.39,"c":1.42,"v":13300},{"d":"2012-08-08","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":21700},{"d":"2012-08-09","o":1.39,"h":1.42,"l":1.35,"c":1.4,"v":22500},{"d":"2012-08-10","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":12300},{"d":"2012-08-13","o":1.37,"h":1.38,"l":1.33,"c":1.36,"v":37700},{"d":"2012-08-14","o":1.37,"h":1.39,"l":1.36,"c":1.36,"v":9100},{"d":"2012-08-15","o":1.37,"h":1.39,"l":1.36,"c":1.38,"v":15900},{"d":"2012-08-16","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":6000},{"d":"2012-08-17","o":1.37,"h":1.4,"l":1.37,"c":1.39,"v":18300},{"d":"2012-08-20","o":1.4,"h":1.42,"l":1.39,"c":1.39,"v":14200},{"d":"2012-08-21","o":1.39,"h":1.39,"l":1.37,"c":1.37,"v":7600},{"d":"2012-08-22","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":2200},{"d":"2012-08-23","o":1.39,"h":1.41,"l":1.39,"c":1.4,"v":10100},{"d":"2012-08-24","o":1.37,"h":1.42,"l":1.37,"c":1.38,"v":22400},{"d":"2012-08-27","o":1.39,"h":1.42,"l":1.38,"c":1.39,"v":12500},{"d":"2012-08-28","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":18300},{"d":"2012-08-29","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":10800},{"d":"2012-08-30","o":1.4,"h":1.4,"l":1.38,"c":1.39,"v":9300},{"d":"2012-08-31","o":1.42,"h":1.42,"l":1.38,"c":1.39,"v":5200},{"d":"2012-09-04","o":1.41,"h":1.41,"l":1.38,"c":1.4,"v":10500},{"d":"2012-09-05","o":1.39,"h":1.4,"l":1.38,"c":1.38,"v":9000},{"d":"2012-09-06","o":1.38,"h":1.42,"l":1.37,"c":1.38,"v":33600},{"d":"2012-09-07","o":1.38,"h":1.43,"l":1.35,"c":1.42,"v":21000},{"d":"2012-09-10","o":1.42,"h":1.47,"l":1.42,"c":1.45,"v":70000},{"d":"2012-09-11","o":1.44,"h":1.45,"l":1.39,"c":1.42,"v":20600},{"d":"2012-09-12","o":1.42,"h":1.45,"l":1.4,"c":1.4,"v":6200},{"d":"2012-09-13","o":1.4,"h":1.44,"l":1.4,"c":1.42,"v":3500},{"d":"2012-09-14","o":1.42,"h":1.42,"l":1.4,"c":1.42,"v":11900},{"d":"2012-09-17","o":1.4,"h":1.42,"l":1.38,"c":1.4,"v":63500},{"d":"2012-09-18","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":21900},{"d":"2012-09-19","o":1.4,"h":1.42,"l":1.36,"c":1.39,"v":21500},{"d":"2012-09-20","o":1.37,"h":1.41,"l":1.36,"c":1.36,"v":11300},{"d":"2012-09-21","o":1.38,"h":1.4,"l":1.36,"c":1.36,"v":25900},{"d":"2012-09-24","o":1.38,"h":1.46,"l":1.38,"c":1.42,"v":31800},{"d":"2012-09-25","o":1.42,"h":1.52,"l":1.42,"c":1.48,"v":118400},{"d":"2012-09-26","o":1.44,"h":1.47,"l":1.4,"c":1.44,"v":43900},{"d":"2012-09-27","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":12800},{"d":"2012-09-28","o":1.46,"h":1.46,"l":1.44,"c":1.45,"v":6900},{"d":"2012-10-01","o":1.42,"h":1.43,"l":1.39,"c":1.4,"v":40300},{"d":"2012-10-02","o":1.42,"h":1.44,"l":1.4,"c":1.4,"v":12300},{"d":"2012-10-03","o":1.45,"h":1.48,"l":1.44,"c":1.48,"v":40900},{"d":"2012-10-04","o":1.49,"h":1.55,"l":1.49,"c":1.5,"v":46800},{"d":"2012-10-05","o":1.54,"h":1.56,"l":1.49,"c":1.49,"v":108000},{"d":"2012-10-08","o":1.5,"h":1.53,"l":1.5,"c":1.52,"v":26100},{"d":"2012-10-09","o":1.52,"h":1.52,"l":1.45,"c":1.47,"v":37600},{"d":"2012-10-10","o":1.5,"h":1.54,"l":1.42,"c":1.42,"v":57800},{"d":"2012-10-11","o":1.48,"h":1.5,"l":1.43,"c":1.46,"v":18200},{"d":"2012-10-12","o":1.48,"h":1.53,"l":1.44,"c":1.49,"v":37000},{"d":"2012-10-15","o":1.46,"h":1.49,"l":1.46,"c":1.48,"v":16000},{"d":"2012-10-16","o":1.48,"h":1.49,"l":1.45,"c":1.46,"v":22900},{"d":"2012-10-17","o":1.47,"h":1.59,"l":1.47,"c":1.56,"v":71000},{"d":"2012-10-18","o":1.59,"h":1.62,"l":1.52,"c":1.61,"v":88400},{"d":"2012-10-19","o":1.63,"h":1.68,"l":1.6,"c":1.62,"v":77600},{"d":"2012-10-22","o":1.65,"h":1.69,"l":1.61,"c":1.63,"v":90800},{"d":"2012-10-23","o":1.6,"h":1.6,"l":1.51,"c":1.51,"v":40000},{"d":"2012-10-24","o":1.5,"h":1.59,"l":1.5,"c":1.53,"v":41300},{"d":"2012-10-25","o":1.55,"h":1.6,"l":1.55,"c":1.57,"v":25700},{"d":"2012-10-26","o":1.6,"h":1.62,"l":1.56,"c":1.59,"v":52900},{"d":"2012-10-31","o":1.6,"h":1.65,"l":1.55,"c":1.58,"v":40500},{"d":"2012-11-01","o":1.6,"h":1.64,"l":1.58,"c":1.59,"v":30000},{"d":"2012-11-02","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":20700},{"d":"2012-11-05","o":1.59,"h":1.64,"l":1.59,"c":1.61,"v":41700},{"d":"2012-11-06","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":13400},{"d":"2012-11-07","o":1.63,"h":1.64,"l":1.48,"c":1.57,"v":115300},{"d":"2012-11-08","o":1.59,"h":1.61,"l":1.58,"c":1.6,"v":22000},{"d":"2012-11-09","o":1.6,"h":1.6,"l":1.56,"c":1.58,"v":40000},{"d":"2012-11-12","o":1.59,"h":1.6,"l":1.52,"c":1.55,"v":36600},{"d":"2012-11-13","o":1.56,"h":1.6,"l":1.55,"c":1.6,"v":47000},{"d":"2012-11-14","o":1.57,"h":1.64,"l":1.56,"c":1.61,"v":79600},{"d":"2012-11-15","o":1.59,"h":1.61,"l":1.5,"c":1.5,"v":64700},{"d":"2012-11-16","o":1.5,"h":1.59,"l":1.5,"c":1.59,"v":22700},{"d":"2012-11-19","o":1.58,"h":1.59,"l":1.49,"c":1.5,"v":50200},{"d":"2012-11-20","o":1.48,"h":1.53,"l":1.45,"c":1.49,"v":67300},{"d":"2012-11-21","o":1.48,"h":1.49,"l":1.47,"c":1.48,"v":43100},{"d":"2012-11-23","o":1.46,"h":1.48,"l":1.42,"c":1.43,"v":83800},{"d":"2012-11-26","o":1.44,"h":1.49,"l":1.43,"c":1.46,"v":38900},{"d":"2012-11-27","o":1.47,"h":1.47,"l":1.41,"c":1.42,"v":38800},{"d":"2012-11-28","o":1.42,"h":1.43,"l":1.38,"c":1.39,"v":89000},{"d":"2012-11-29","o":1.38,"h":1.47,"l":1.38,"c":1.39,"v":82900},{"d":"2012-11-30","o":1.41,"h":1.45,"l":1.41,"c":1.42,"v":25200},{"d":"2012-12-03","o":1.4,"h":1.42,"l":1.39,"c":1.39,"v":62700},{"d":"2012-12-04","o":1.38,"h":1.41,"l":1.38,"c":1.4,"v":13200},{"d":"2012-12-05","o":1.41,"h":1.41,"l":1.38,"c":1.39,"v":24900},{"d":"2012-12-06","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":18100},{"d":"2012-12-07","o":1.38,"h":1.41,"l":1.38,"c":1.39,"v":29400},{"d":"2012-12-10","o":1.38,"h":1.4,"l":1.38,"c":1.39,"v":19800},{"d":"2012-12-11","o":1.38,"h":1.4,"l":1.37,"c":1.37,"v":49700},{"d":"2012-12-12","o":1.42,"h":1.42,"l":1.36,"c":1.36,"v":43100},{"d":"2012-12-13","o":1.36,"h":1.4,"l":1.36,"c":1.4,"v":18200},{"d":"2012-12-14","o":1.39,"h":1.41,"l":1.38,"c":1.38,"v":9000},{"d":"2012-12-17","o":1.4,"h":1.44,"l":1.38,"c":1.42,"v":44700},{"d":"2012-12-18","o":1.4,"h":1.46,"l":1.4,"c":1.4,"v":67400},{"d":"2012-12-19","o":1.43,"h":1.46,"l":1.41,"c":1.45,"v":33600},{"d":"2012-12-20","o":1.44,"h":1.45,"l":1.43,"c":1.45,"v":30400},{"d":"2012-12-21","o":1.44,"h":1.53,"l":1.44,"c":1.52,"v":115900},{"d":"2012-12-24","o":1.47,"h":1.5,"l":1.45,"c":1.49,"v":15600},{"d":"2012-12-26","o":1.5,"h":1.51,"l":1.45,"c":1.45,"v":23200},{"d":"2012-12-27","o":1.46,"h":1.49,"l":1.46,"c":1.48,"v":13700},{"d":"2012-12-28","o":1.43,"h":1.47,"l":1.41,"c":1.41,"v":38300},{"d":"2012-12-31","o":1.4,"h":1.45,"l":1.4,"c":1.43,"v":37200},{"d":"2013-01-02","o":1.45,"h":1.48,"l":1.44,"c":1.45,"v":33000},{"d":"2013-01-03","o":1.46,"h":1.46,"l":1.43,"c":1.44,"v":23800},{"d":"2013-01-04","o":1.46,"h":1.48,"l":1.44,"c":1.48,"v":67300},{"d":"2013-01-07","o":1.45,"h":1.5,"l":1.45,"c":1.49,"v":45100},{"d":"2013-01-08","o":1.49,"h":1.5,"l":1.42,"c":1.46,"v":44600},{"d":"2013-01-09","o":1.46,"h":1.49,"l":1.45,"c":1.45,"v":62100},{"d":"2013-01-10","o":1.49,"h":1.63,"l":1.48,"c":1.56,"v":377700},{"d":"2013-01-11","o":1.61,"h":1.94,"l":1.59,"c":1.88,"v":686500},{"d":"2013-01-14","o":1.89,"h":1.94,"l":1.61,"c":1.67,"v":540400},{"d":"2013-01-15","o":1.72,"h":1.72,"l":1.6,"c":1.64,"v":134700},{"d":"2013-01-16","o":1.61,"h":1.64,"l":1.55,"c":1.56,"v":145700},{"d":"2013-01-17","o":1.57,"h":1.64,"l":1.55,"c":1.58,"v":118400},{"d":"2013-01-18","o":1.56,"h":1.64,"l":1.55,"c":1.55,"v":85600},{"d":"2013-01-22","o":1.6,"h":1.61,"l":1.51,"c":1.55,"v":81700},{"d":"2013-01-23","o":1.56,"h":1.6,"l":1.55,"c":1.56,"v":85600},{"d":"2013-01-24","o":1.54,"h":1.59,"l":1.54,"c":1.55,"v":67700},{"d":"2013-01-25","o":1.55,"h":1.61,"l":1.52,"c":1.56,"v":89600},{"d":"2013-01-28","o":1.55,"h":1.64,"l":1.53,"c":1.53,"v":68700},{"d":"2013-01-29","o":1.54,"h":1.6,"l":1.51,"c":1.53,"v":75100},{"d":"2013-01-30","o":1.51,"h":1.58,"l":1.51,"c":1.54,"v":66900},{"d":"2013-01-31","o":1.53,"h":1.59,"l":1.53,"c":1.56,"v":42600},{"d":"2013-02-01","o":1.57,"h":1.64,"l":1.52,"c":1.64,"v":27500},{"d":"2013-02-04","o":1.6,"h":1.6,"l":1.57,"c":1.6,"v":31900},{"d":"2013-02-05","o":1.59,"h":1.6,"l":1.53,"c":1.57,"v":56600},{"d":"2013-02-06","o":1.58,"h":1.6,"l":1.55,"c":1.58,"v":16200},{"d":"2013-02-07","o":1.58,"h":1.61,"l":1.52,"c":1.61,"v":35100},{"d":"2013-02-08","o":1.63,"h":1.65,"l":1.58,"c":1.62,"v":90600},{"d":"2013-02-11","o":1.64,"h":1.65,"l":1.6,"c":1.6,"v":22600},{"d":"2013-02-12","o":1.61,"h":1.65,"l":1.6,"c":1.65,"v":23900},{"d":"2013-02-13","o":1.65,"h":1.73,"l":1.62,"c":1.73,"v":99800},{"d":"2013-02-14","o":1.75,"h":1.78,"l":1.71,"c":1.77,"v":145700},{"d":"2013-02-15","o":1.75,"h":1.78,"l":1.72,"c":1.78,"v":37400},{"d":"2013-02-19","o":1.8,"h":1.8,"l":1.72,"c":1.75,"v":42500},{"d":"2013-02-20","o":1.72,"h":1.75,"l":1.57,"c":1.62,"v":89900},{"d":"2013-02-21","o":1.61,"h":1.66,"l":1.6,"c":1.62,"v":32900},{"d":"2013-02-22","o":1.65,"h":1.67,"l":1.58,"c":1.63,"v":53500},{"d":"2013-02-25","o":1.66,"h":1.68,"l":1.65,"c":1.65,"v":68100},{"d":"2013-02-26","o":1.66,"h":1.66,"l":1.59,"c":1.59,"v":21300},{"d":"2013-02-27","o":1.58,"h":1.65,"l":1.58,"c":1.64,"v":19700},{"d":"2013-02-28","o":1.62,"h":1.64,"l":1.6,"c":1.62,"v":22400},{"d":"2013-03-01","o":1.62,"h":1.65,"l":1.6,"c":1.65,"v":5900},{"d":"2013-03-04","o":1.63,"h":1.64,"l":1.61,"c":1.64,"v":15500},{"d":"2013-03-05","o":1.64,"h":1.69,"l":1.6,"c":1.61,"v":142400},{"d":"2013-03-06","o":1.56,"h":1.6,"l":1.52,"c":1.53,"v":106400},{"d":"2013-03-07","o":1.53,"h":1.59,"l":1.49,"c":1.5,"v":70400},{"d":"2013-03-08","o":1.5,"h":1.54,"l":1.5,"c":1.51,"v":38000},{"d":"2013-03-11","o":1.5,"h":1.52,"l":1.47,"c":1.48,"v":67700},{"d":"2013-03-12","o":1.5,"h":1.52,"l":1.48,"c":1.52,"v":32700},{"d":"2013-03-13","o":1.54,"h":1.56,"l":1.51,"c":1.53,"v":24600},{"d":"2013-03-14","o":1.53,"h":1.55,"l":1.53,"c":1.53,"v":22300},{"d":"2013-03-15","o":1.52,"h":1.56,"l":1.5,"c":1.5,"v":36200},{"d":"2013-03-18","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":16100},{"d":"2013-03-19","o":1.5,"h":1.53,"l":1.5,"c":1.53,"v":26100},{"d":"2013-03-20","o":1.53,"h":1.53,"l":1.48,"c":1.52,"v":37600},{"d":"2013-03-21","o":1.51,"h":1.52,"l":1.45,"c":1.52,"v":42700},{"d":"2013-03-22","o":1.49,"h":1.52,"l":1.49,"c":1.49,"v":6900},{"d":"2013-03-25","o":1.49,"h":1.51,"l":1.48,"c":1.49,"v":26600},{"d":"2013-03-26","o":1.5,"h":1.5,"l":1.48,"c":1.49,"v":22000},{"d":"2013-03-27","o":1.48,"h":1.5,"l":1.48,"c":1.49,"v":10800},{"d":"2013-03-28","o":1.49,"h":1.52,"l":1.49,"c":1.51,"v":15600},{"d":"2013-04-01","o":1.53,"h":1.6,"l":1.47,"c":1.5,"v":185000},{"d":"2013-04-02","o":1.48,"h":1.53,"l":1.48,"c":1.49,"v":25200},{"d":"2013-04-03","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":56200},{"d":"2013-04-04","o":1.54,"h":1.59,"l":1.53,"c":1.59,"v":59200},{"d":"2013-04-05","o":1.57,"h":1.79,"l":1.57,"c":1.62,"v":706800},{"d":"2013-04-08","o":1.67,"h":1.72,"l":1.54,"c":1.59,"v":181900},{"d":"2013-04-09","o":1.58,"h":1.65,"l":1.57,"c":1.61,"v":65200},{"d":"2013-04-10","o":1.61,"h":1.64,"l":1.6,"c":1.64,"v":51000},{"d":"2013-04-11","o":1.64,"h":1.64,"l":1.61,"c":1.61,"v":36000},{"d":"2013-04-12","o":1.61,"h":1.63,"l":1.6,"c":1.6,"v":38500},{"d":"2013-04-15","o":1.65,"h":1.65,"l":1.6,"c":1.64,"v":112900},{"d":"2013-04-16","o":1.63,"h":1.66,"l":1.58,"c":1.58,"v":190400},{"d":"2013-04-17","o":1.59,"h":1.62,"l":1.58,"c":1.6,"v":168500},{"d":"2013-04-18","o":1.6,"h":1.65,"l":1.58,"c":1.59,"v":110300},{"d":"2013-04-19","o":1.58,"h":1.62,"l":1.58,"c":1.61,"v":51800},{"d":"2013-04-22","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":17400},{"d":"2013-04-23","o":1.61,"h":1.65,"l":1.59,"c":1.64,"v":84300},{"d":"2013-04-24","o":1.64,"h":1.72,"l":1.64,"c":1.7,"v":277100},{"d":"2013-04-25","o":1.72,"h":1.78,"l":1.66,"c":1.68,"v":248200},{"d":"2013-04-26","o":1.67,"h":1.71,"l":1.67,"c":1.7,"v":34700},{"d":"2013-04-29","o":1.7,"h":1.7,"l":1.64,"c":1.64,"v":54000},{"d":"2013-04-30","o":1.68,"h":1.68,"l":1.61,"c":1.61,"v":78400},{"d":"2013-05-01","o":1.62,"h":1.69,"l":1.61,"c":1.67,"v":52200},{"d":"2013-05-02","o":1.67,"h":1.67,"l":1.65,"c":1.66,"v":2400},{"d":"2013-05-03","o":1.65,"h":1.65,"l":1.59,"c":1.61,"v":120600},{"d":"2013-05-06","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":42600},{"d":"2013-05-07","o":1.64,"h":1.64,"l":1.55,"c":1.55,"v":74000},{"d":"2013-05-08","o":1.55,"h":1.58,"l":1.54,"c":1.54,"v":57400},{"d":"2013-05-09","o":1.55,"h":1.65,"l":1.51,"c":1.51,"v":74800},{"d":"2013-05-10","o":1.52,"h":1.68,"l":1.52,"c":1.62,"v":220700},{"d":"2013-05-13","o":1.59,"h":1.63,"l":1.59,"c":1.6,"v":53700},{"d":"2013-05-14","o":1.6,"h":1.62,"l":1.6,"c":1.61,"v":66300},{"d":"2013-05-15","o":1.61,"h":1.62,"l":1.6,"c":1.6,"v":12200},{"d":"2013-05-16","o":1.62,"h":1.63,"l":1.6,"c":1.61,"v":28400},{"d":"2013-05-17","o":1.61,"h":1.64,"l":1.6,"c":1.61,"v":48500},{"d":"2013-05-20","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":26000},{"d":"2013-05-21","o":1.61,"h":1.62,"l":1.6,"c":1.61,"v":23800},{"d":"2013-05-22","o":1.61,"h":1.63,"l":1.58,"c":1.58,"v":56600},{"d":"2013-05-23","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":34200},{"d":"2013-05-24","o":1.6,"h":1.61,"l":1.6,"c":1.61,"v":20800},{"d":"2013-05-28","o":1.61,"h":1.65,"l":1.6,"c":1.65,"v":60100},{"d":"2013-05-29","o":1.66,"h":1.66,"l":1.62,"c":1.63,"v":38200},{"d":"2013-05-30","o":1.64,"h":1.65,"l":1.63,"c":1.64,"v":23600},{"d":"2013-05-31","o":1.63,"h":1.63,"l":1.6,"c":1.61,"v":25800},{"d":"2013-06-03","o":1.61,"h":1.64,"l":1.61,"c":1.63,"v":27300},{"d":"2013-06-04","o":1.64,"h":1.64,"l":1.61,"c":1.61,"v":22000},{"d":"2013-06-05","o":1.61,"h":1.63,"l":1.6,"c":1.61,"v":60500},{"d":"2013-06-06","o":1.59,"h":1.62,"l":1.59,"c":1.6,"v":24200},{"d":"2013-06-07","o":1.6,"h":1.62,"l":1.6,"c":1.6,"v":21000},{"d":"2013-06-10","o":1.61,"h":1.62,"l":1.6,"c":1.6,"v":18200},{"d":"2013-06-11","o":1.58,"h":1.61,"l":1.58,"c":1.59,"v":23800},{"d":"2013-06-12","o":1.58,"h":1.61,"l":1.58,"c":1.59,"v":15100},{"d":"2013-06-13","o":1.6,"h":1.61,"l":1.59,"c":1.61,"v":40200},{"d":"2013-06-14","o":1.6,"h":1.61,"l":1.58,"c":1.61,"v":33000},{"d":"2013-06-17","o":1.6,"h":1.61,"l":1.6,"c":1.6,"v":30800},{"d":"2013-06-18","o":1.6,"h":1.61,"l":1.6,"c":1.6,"v":12500},{"d":"2013-06-19","o":1.6,"h":1.62,"l":1.6,"c":1.6,"v":8100},{"d":"2013-06-20","o":1.59,"h":1.65,"l":1.59,"c":1.62,"v":21900},{"d":"2013-06-21","o":1.59,"h":1.61,"l":1.58,"c":1.6,"v":39800},{"d":"2013-06-24","o":1.6,"h":1.6,"l":1.59,"c":1.59,"v":8800},{"d":"2013-06-25","o":1.6,"h":1.61,"l":1.59,"c":1.59,"v":23400},{"d":"2013-06-26","o":1.59,"h":1.61,"l":1.59,"c":1.61,"v":1000},{"d":"2013-06-27","o":1.61,"h":1.65,"l":1.61,"c":1.64,"v":34000},{"d":"2013-06-28","o":1.63,"h":1.67,"l":1.6,"c":1.6,"v":52800},{"d":"2013-07-01","o":1.61,"h":1.63,"l":1.6,"c":1.6,"v":22500},{"d":"2013-07-02","o":1.59,"h":1.63,"l":1.59,"c":1.63,"v":10000},{"d":"2013-07-03","o":1.61,"h":1.62,"l":1.58,"c":1.59,"v":42000},{"d":"2013-07-05","o":1.59,"h":1.61,"l":1.58,"c":1.6,"v":14100},{"d":"2013-07-08","o":1.58,"h":1.63,"l":1.49,"c":1.49,"v":109200},{"d":"2013-07-09","o":1.5,"h":1.5,"l":1.49,"c":1.49,"v":96500},{"d":"2013-07-10","o":1.49,"h":1.51,"l":1.48,"c":1.51,"v":25400},{"d":"2013-07-11","o":1.5,"h":1.53,"l":1.49,"c":1.53,"v":41400},{"d":"2013-07-12","o":1.52,"h":1.54,"l":1.52,"c":1.53,"v":11100},{"d":"2013-07-15","o":1.53,"h":1.6,"l":1.53,"c":1.57,"v":29900},{"d":"2013-07-16","o":1.57,"h":1.57,"l":1.54,"c":1.55,"v":13400},{"d":"2013-07-17","o":1.55,"h":1.56,"l":1.55,"c":1.55,"v":17600},{"d":"2013-07-18","o":1.57,"h":1.57,"l":1.56,"c":1.56,"v":13400},{"d":"2013-07-19","o":1.56,"h":1.58,"l":1.55,"c":1.55,"v":23400},{"d":"2013-07-22","o":1.54,"h":1.55,"l":1.54,"c":1.54,"v":19500},{"d":"2013-07-23","o":1.52,"h":1.56,"l":1.52,"c":1.56,"v":7100},{"d":"2013-07-24","o":1.56,"h":1.56,"l":1.54,"c":1.55,"v":10200},{"d":"2013-07-25","o":1.55,"h":1.56,"l":1.55,"c":1.56,"v":5400},{"d":"2013-07-26","o":1.57,"h":1.6,"l":1.56,"c":1.6,"v":23000},{"d":"2013-07-29","o":1.59,"h":1.59,"l":1.56,"c":1.56,"v":16700},{"d":"2013-07-30","o":1.57,"h":1.58,"l":1.57,"c":1.58,"v":5300},{"d":"2013-07-31","o":1.57,"h":1.59,"l":1.57,"c":1.58,"v":9200},{"d":"2013-08-01","o":1.57,"h":1.58,"l":1.52,"c":1.53,"v":68000},{"d":"2013-08-02","o":1.56,"h":1.56,"l":1.54,"c":1.55,"v":15900},{"d":"2013-08-05","o":1.54,"h":1.56,"l":1.54,"c":1.54,"v":26100},{"d":"2013-08-06","o":1.57,"h":1.57,"l":1.54,"c":1.55,"v":24200},{"d":"2013-08-07","o":1.58,"h":1.61,"l":1.55,"c":1.55,"v":87400},{"d":"2013-08-08","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":29300},{"d":"2013-08-09","o":1.57,"h":1.6,"l":1.56,"c":1.57,"v":15700},{"d":"2013-08-12","o":1.57,"h":1.59,"l":1.57,"c":1.57,"v":12500},{"d":"2013-08-13","o":1.59,"h":1.6,"l":1.55,"c":1.57,"v":26600},{"d":"2013-08-14","o":1.57,"h":1.6,"l":1.56,"c":1.58,"v":20700},{"d":"2013-08-15","o":1.61,"h":1.61,"l":1.55,"c":1.59,"v":26200},{"d":"2013-08-16","o":1.57,"h":1.59,"l":1.56,"c":1.57,"v":24300},{"d":"2013-08-19","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":27700},{"d":"2013-08-20","o":1.55,"h":1.59,"l":1.55,"c":1.58,"v":13900},{"d":"2013-08-21","o":1.59,"h":1.59,"l":1.57,"c":1.58,"v":12700},{"d":"2013-08-22","o":1.58,"h":1.59,"l":1.58,"c":1.59,"v":36500},{"d":"2013-08-23","o":1.55,"h":1.59,"l":1.55,"c":1.59,"v":9800},{"d":"2013-08-26","o":1.55,"h":1.61,"l":1.55,"c":1.59,"v":56300},{"d":"2013-08-27","o":1.6,"h":1.61,"l":1.57,"c":1.57,"v":19900},{"d":"2013-08-28","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":7000},{"d":"2013-08-29","o":1.6,"h":1.6,"l":1.57,"c":1.58,"v":24200},{"d":"2013-08-30","o":1.58,"h":1.58,"l":1.54,"c":1.56,"v":36700},{"d":"2013-09-03","o":1.54,"h":1.55,"l":1.49,"c":1.51,"v":344100},{"d":"2013-09-04","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":10500},{"d":"2013-09-05","o":1.54,"h":1.55,"l":1.48,"c":1.49,"v":104200},{"d":"2013-09-06","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":39700},{"d":"2013-09-09","o":1.48,"h":1.49,"l":1.44,"c":1.45,"v":75600},{"d":"2013-09-10","o":1.45,"h":1.47,"l":1.45,"c":1.47,"v":13500},{"d":"2013-09-11","o":1.46,"h":1.53,"l":1.46,"c":1.47,"v":31800},{"d":"2013-09-12","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":31600},{"d":"2013-09-13","o":1.47,"h":1.51,"l":1.47,"c":1.51,"v":5100},{"d":"2013-09-16","o":1.52,"h":1.53,"l":1.51,"c":1.51,"v":24300},{"d":"2013-09-17","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":22700},{"d":"2013-09-18","o":1.47,"h":1.51,"l":1.47,"c":1.51,"v":7000},{"d":"2013-09-19","o":1.47,"h":1.52,"l":1.47,"c":1.5,"v":18200},{"d":"2013-09-20","o":1.5,"h":1.52,"l":1.48,"c":1.48,"v":21000},{"d":"2013-09-23","o":1.5,"h":1.51,"l":1.47,"c":1.51,"v":24600},{"d":"2013-09-24","o":1.51,"h":1.51,"l":1.49,"c":1.5,"v":19700},{"d":"2013-09-25","o":1.49,"h":1.54,"l":1.49,"c":1.51,"v":22300},{"d":"2013-09-26","o":1.54,"h":1.54,"l":1.49,"c":1.52,"v":7400},{"d":"2013-09-27","o":1.5,"h":1.59,"l":1.49,"c":1.55,"v":90500},{"d":"2013-09-30","o":1.53,"h":1.55,"l":1.49,"c":1.51,"v":41400},{"d":"2013-10-01","o":1.51,"h":1.55,"l":1.49,"c":1.49,"v":31900},{"d":"2013-10-02","o":1.49,"h":1.55,"l":1.49,"c":1.52,"v":33100},{"d":"2013-10-03","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":17400},{"d":"2013-10-04","o":1.51,"h":1.55,"l":1.51,"c":1.54,"v":36200},{"d":"2013-10-07","o":1.51,"h":1.54,"l":1.5,"c":1.52,"v":36500},{"d":"2013-10-08","o":1.48,"h":1.51,"l":1.48,"c":1.5,"v":27100},{"d":"2013-10-09","o":1.48,"h":1.52,"l":1.48,"c":1.5,"v":28600},{"d":"2013-10-10","o":1.5,"h":1.51,"l":1.48,"c":1.51,"v":39300},{"d":"2013-10-11","o":1.52,"h":1.54,"l":1.51,"c":1.52,"v":12900},{"d":"2013-10-14","o":1.5,"h":1.55,"l":1.5,"c":1.52,"v":24300},{"d":"2013-10-15","o":1.5,"h":1.51,"l":1.49,"c":1.49,"v":10700},{"d":"2013-10-16","o":1.53,"h":1.55,"l":1.52,"c":1.54,"v":15000},{"d":"2013-10-17","o":1.57,"h":1.57,"l":1.54,"c":1.54,"v":36700},{"d":"2013-10-18","o":1.5,"h":1.54,"l":1.5,"c":1.53,"v":24200},{"d":"2013-10-21","o":1.53,"h":1.55,"l":1.51,"c":1.51,"v":20400},{"d":"2013-10-22","o":1.53,"h":1.54,"l":1.5,"c":1.52,"v":17600},{"d":"2013-10-23","o":1.54,"h":1.54,"l":1.5,"c":1.52,"v":36100},{"d":"2013-10-24","o":1.52,"h":1.54,"l":1.51,"c":1.51,"v":10600},{"d":"2013-10-25","o":1.53,"h":1.55,"l":1.5,"c":1.53,"v":31400},{"d":"2013-10-28","o":1.5,"h":1.53,"l":1.5,"c":1.51,"v":14100},{"d":"2013-10-29","o":1.52,"h":1.54,"l":1.5,"c":1.51,"v":11600},{"d":"2013-10-30","o":1.53,"h":1.53,"l":1.51,"c":1.52,"v":12100},{"d":"2013-10-31","o":1.55,"h":1.56,"l":1.51,"c":1.54,"v":37700},{"d":"2013-11-01","o":1.54,"h":1.55,"l":1.54,"c":1.55,"v":8000},{"d":"2013-11-04","o":1.57,"h":1.58,"l":1.53,"c":1.55,"v":18400},{"d":"2013-11-05","o":1.56,"h":1.57,"l":1.53,"c":1.56,"v":20300},{"d":"2013-11-06","o":1.65,"h":1.9,"l":1.65,"c":1.7,"v":602900},{"d":"2013-11-07","o":1.69,"h":1.72,"l":1.65,"c":1.7,"v":71500},{"d":"2013-11-08","o":1.68,"h":1.75,"l":1.68,"c":1.73,"v":59200},{"d":"2013-11-11","o":1.75,"h":1.78,"l":1.74,"c":1.77,"v":47800},{"d":"2013-11-12","o":1.8,"h":1.88,"l":1.78,"c":1.88,"v":129400},{"d":"2013-11-13","o":1.85,"h":1.88,"l":1.77,"c":1.78,"v":100000},{"d":"2013-11-14","o":1.81,"h":1.84,"l":1.78,"c":1.82,"v":29300},{"d":"2013-11-15","o":1.83,"h":1.83,"l":1.76,"c":1.78,"v":45800},{"d":"2013-11-18","o":1.84,"h":1.87,"l":1.8,"c":1.8,"v":134500},{"d":"2013-11-19","o":1.83,"h":1.84,"l":1.76,"c":1.79,"v":73900},{"d":"2013-11-20","o":1.79,"h":1.83,"l":1.79,"c":1.82,"v":36000},{"d":"2013-11-21","o":1.85,"h":2.18,"l":1.8,"c":2.06,"v":550600},{"d":"2013-11-22","o":2.06,"h":2.09,"l":2,"c":2.04,"v":91000},{"d":"2013-11-25","o":2.04,"h":2.05,"l":1.96,"c":1.96,"v":106000},{"d":"2013-11-26","o":1.96,"h":2,"l":1.95,"c":1.95,"v":60300},{"d":"2013-11-27","o":1.97,"h":1.99,"l":1.95,"c":1.96,"v":21500},{"d":"2013-11-29","o":1.98,"h":1.98,"l":1.95,"c":1.98,"v":58400},{"d":"2013-12-02","o":1.98,"h":2.04,"l":1.98,"c":1.99,"v":95300},{"d":"2013-12-03","o":2.03,"h":2.07,"l":2,"c":2.02,"v":92300},{"d":"2013-12-04","o":2.04,"h":2.05,"l":2.01,"c":2.05,"v":48600},{"d":"2013-12-05","o":2,"h":2.04,"l":2,"c":2.02,"v":52300},{"d":"2013-12-06","o":2.04,"h":2.07,"l":2.01,"c":2.06,"v":95700},{"d":"2013-12-09","o":2.07,"h":2.15,"l":2.05,"c":2.15,"v":89500},{"d":"2013-12-10","o":2.13,"h":2.15,"l":2.1,"c":2.13,"v":38600},{"d":"2013-12-11","o":2.1,"h":2.12,"l":2.01,"c":2.01,"v":71200},{"d":"2013-12-12","o":2.01,"h":2.14,"l":2.01,"c":2.1,"v":42100},{"d":"2013-12-13","o":2.1,"h":2.12,"l":2.06,"c":2.11,"v":25800},{"d":"2013-12-16","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":44900},{"d":"2013-12-17","o":2.08,"h":2.11,"l":2.01,"c":2.02,"v":79100},{"d":"2013-12-18","o":2.02,"h":2.05,"l":2.02,"c":2.02,"v":10700},{"d":"2013-12-19","o":2.05,"h":2.24,"l":2.05,"c":2.18,"v":444300},{"d":"2013-12-20","o":2.21,"h":2.24,"l":2.16,"c":2.22,"v":70400},{"d":"2013-12-23","o":2.25,"h":2.28,"l":2.2,"c":2.22,"v":125000},{"d":"2013-12-24","o":2.22,"h":2.35,"l":2.22,"c":2.27,"v":203900},{"d":"2013-12-26","o":2.28,"h":2.31,"l":2.22,"c":2.23,"v":18700},{"d":"2013-12-27","o":2.26,"h":2.27,"l":2.22,"c":2.27,"v":38500},{"d":"2013-12-30","o":2.25,"h":2.29,"l":2.16,"c":2.17,"v":118800},{"d":"2013-12-31","o":2.17,"h":2.2,"l":2.15,"c":2.15,"v":18800},{"d":"2014-01-02","o":2.17,"h":2.21,"l":2.15,"c":2.17,"v":19500},{"d":"2014-01-03","o":2.17,"h":2.22,"l":2.16,"c":2.19,"v":18800},{"d":"2014-01-06","o":2.22,"h":2.25,"l":2.14,"c":2.14,"v":61600},{"d":"2014-01-07","o":2.15,"h":2.19,"l":2.14,"c":2.16,"v":38000},{"d":"2014-01-08","o":2.14,"h":2.16,"l":2.06,"c":2.09,"v":63000},{"d":"2014-01-09","o":2.15,"h":2.15,"l":2.02,"c":2.03,"v":70100},{"d":"2014-01-10","o":2.04,"h":2.08,"l":2.01,"c":2.06,"v":12000},{"d":"2014-01-13","o":2.1,"h":2.18,"l":2.06,"c":2.07,"v":40600},{"d":"2014-01-14","o":2.09,"h":2.24,"l":2.09,"c":2.19,"v":63300},{"d":"2014-01-15","o":2.23,"h":2.23,"l":2.16,"c":2.19,"v":41600},{"d":"2014-01-16","o":2.18,"h":2.22,"l":2.16,"c":2.19,"v":12600},{"d":"2014-01-17","o":2.19,"h":2.24,"l":2.14,"c":2.2,"v":108200},{"d":"2014-01-21","o":2.24,"h":2.25,"l":2.2,"c":2.22,"v":128100},{"d":"2014-01-22","o":2.22,"h":2.41,"l":2.17,"c":2.41,"v":218100},{"d":"2014-01-23","o":2.41,"h":2.54,"l":2.35,"c":2.35,"v":260400},{"d":"2014-01-24","o":2.36,"h":2.4,"l":2.27,"c":2.28,"v":56500},{"d":"2014-01-27","o":2.28,"h":2.32,"l":2.25,"c":2.25,"v":49800},{"d":"2014-01-28","o":2.27,"h":2.34,"l":2.27,"c":2.33,"v":34900},{"d":"2014-01-29","o":2.33,"h":2.33,"l":2.25,"c":2.31,"v":31000},{"d":"2014-01-30","o":2.34,"h":2.35,"l":2.26,"c":2.28,"v":16100},{"d":"2014-01-31","o":2.26,"h":2.3,"l":2.24,"c":2.25,"v":40300},{"d":"2014-02-03","o":2.28,"h":2.28,"l":2.22,"c":2.23,"v":38700},{"d":"2014-02-04","o":2.23,"h":2.24,"l":2.11,"c":2.16,"v":67000},{"d":"2014-02-05","o":2.14,"h":2.14,"l":2,"c":2.04,"v":131800},{"d":"2014-02-06","o":2.04,"h":2.04,"l":1.99,"c":2,"v":92500},{"d":"2014-02-07","o":1.99,"h":2.1,"l":1.99,"c":2.07,"v":85900},{"d":"2014-02-10","o":2.07,"h":2.14,"l":2.05,"c":2.11,"v":38600},{"d":"2014-02-11","o":2.1,"h":2.24,"l":2.1,"c":2.24,"v":85300},{"d":"2014-02-12","o":2.26,"h":2.26,"l":2.21,"c":2.24,"v":30800},{"d":"2014-02-13","o":2.25,"h":2.25,"l":2.19,"c":2.2,"v":28900},{"d":"2014-02-14","o":2.18,"h":2.24,"l":2.18,"c":2.18,"v":48000},{"d":"2014-02-18","o":2.2,"h":2.2,"l":2.18,"c":2.18,"v":27600},{"d":"2014-02-19","o":2.2,"h":2.2,"l":2.12,"c":2.13,"v":67200},{"d":"2014-02-20","o":2.16,"h":2.23,"l":2.12,"c":2.2,"v":77000},{"d":"2014-02-21","o":2.17,"h":2.23,"l":2.16,"c":2.16,"v":22800},{"d":"2014-02-24","o":2.16,"h":2.26,"l":2.16,"c":2.25,"v":40200},{"d":"2014-02-25","o":2.26,"h":2.26,"l":2.2,"c":2.22,"v":39300},{"d":"2014-02-26","o":2.23,"h":2.25,"l":2.2,"c":2.24,"v":30500},{"d":"2014-02-27","o":2.21,"h":2.6,"l":2.17,"c":2.33,"v":600900},{"d":"2014-02-28","o":2.32,"h":2.4,"l":2.3,"c":2.32,"v":100500},{"d":"2014-03-03","o":2.32,"h":2.38,"l":2.3,"c":2.35,"v":60500},{"d":"2014-03-04","o":2.38,"h":2.38,"l":2.31,"c":2.33,"v":38800},{"d":"2014-03-05","o":2.34,"h":2.34,"l":2.29,"c":2.33,"v":41000},{"d":"2014-03-06","o":2.34,"h":2.34,"l":2.16,"c":2.2,"v":149500},{"d":"2014-03-07","o":2.18,"h":2.22,"l":2.14,"c":2.22,"v":78100},{"d":"2014-03-10","o":2.21,"h":2.22,"l":2.16,"c":2.18,"v":64100},{"d":"2014-03-11","o":2.18,"h":2.19,"l":2.03,"c":2.05,"v":200300},{"d":"2014-03-12","o":2.01,"h":2.1,"l":2.01,"c":2.07,"v":15900},{"d":"2014-03-13","o":2.07,"h":2.14,"l":2.03,"c":2.07,"v":81600},{"d":"2014-03-14","o":2.13,"h":2.13,"l":2.05,"c":2.07,"v":80500},{"d":"2014-03-17","o":2.04,"h":2.26,"l":2.04,"c":2.18,"v":202100},{"d":"2014-03-18","o":2.18,"h":2.24,"l":2.18,"c":2.22,"v":58700},{"d":"2014-03-19","o":2.22,"h":2.28,"l":2.2,"c":2.2,"v":23300},{"d":"2014-03-20","o":2.22,"h":2.22,"l":2.15,"c":2.15,"v":42000},{"d":"2014-03-21","o":2.15,"h":2.33,"l":2.13,"c":2.33,"v":23900},{"d":"2014-03-24","o":2.3,"h":2.3,"l":2.2,"c":2.2,"v":82200},{"d":"2014-03-25","o":2.2,"h":2.29,"l":2.2,"c":2.25,"v":34800},{"d":"2014-03-26","o":2.24,"h":2.3,"l":2.18,"c":2.18,"v":47500},{"d":"2014-03-27","o":2.18,"h":2.19,"l":2.17,"c":2.19,"v":26300},{"d":"2014-03-28","o":2.2,"h":2.22,"l":2.17,"c":2.2,"v":19900},{"d":"2014-03-31","o":2.24,"h":2.26,"l":2.21,"c":2.24,"v":26700},{"d":"2014-04-01","o":2.22,"h":2.28,"l":2.21,"c":2.25,"v":38100},{"d":"2014-04-02","o":2.27,"h":2.28,"l":2.23,"c":2.23,"v":10600},{"d":"2014-04-03","o":2.21,"h":2.28,"l":2.21,"c":2.27,"v":29500},{"d":"2014-04-04","o":2.25,"h":2.29,"l":2.18,"c":2.19,"v":75500},{"d":"2014-04-07","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":30800},{"d":"2014-04-08","o":2.16,"h":2.18,"l":2.14,"c":2.14,"v":57600},{"d":"2014-04-09","o":2.16,"h":2.2,"l":2.15,"c":2.2,"v":32300},{"d":"2014-04-10","o":2.23,"h":2.23,"l":2.1,"c":2.14,"v":21900},{"d":"2014-04-11","o":2.1,"h":2.13,"l":2.08,"c":2.11,"v":26700},{"d":"2014-04-14","o":2.09,"h":2.11,"l":2.05,"c":2.05,"v":41700},{"d":"2014-04-15","o":2.07,"h":2.11,"l":2.05,"c":2.09,"v":57600},{"d":"2014-04-16","o":2.06,"h":2.1,"l":1.95,"c":2,"v":184700},{"d":"2014-04-17","o":2,"h":2.06,"l":1.96,"c":2.05,"v":62200},{"d":"2014-04-21","o":2.04,"h":2.05,"l":1.99,"c":2,"v":56700},{"d":"2014-04-22","o":2.03,"h":2.03,"l":1.97,"c":1.99,"v":56200},{"d":"2014-04-23","o":1.98,"h":2.02,"l":1.96,"c":1.98,"v":49700},{"d":"2014-04-24","o":1.96,"h":2.02,"l":1.94,"c":2.01,"v":76600},{"d":"2014-04-25","o":2.03,"h":2.09,"l":1.96,"c":2.02,"v":23700},{"d":"2014-04-28","o":2.02,"h":2.02,"l":1.97,"c":1.99,"v":28200},{"d":"2014-04-29","o":2.02,"h":2.04,"l":1.97,"c":2.02,"v":18600},{"d":"2014-04-30","o":2.02,"h":2.09,"l":2,"c":2.06,"v":39600},{"d":"2014-05-01","o":2.03,"h":2.03,"l":1.92,"c":1.94,"v":71300},{"d":"2014-05-02","o":1.99,"h":2.05,"l":1.98,"c":2.04,"v":68900},{"d":"2014-05-05","o":2.04,"h":2.08,"l":2.01,"c":2.08,"v":46500},{"d":"2014-05-06","o":2.05,"h":2.15,"l":2.04,"c":2.13,"v":93500},{"d":"2014-05-07","o":1.97,"h":2.05,"l":1.96,"c":1.98,"v":109800},{"d":"2014-05-08","o":2,"h":2.04,"l":1.97,"c":2.01,"v":36400},{"d":"2014-05-09","o":2.01,"h":2.08,"l":1.97,"c":2.07,"v":46200},{"d":"2014-05-12","o":2.07,"h":2.1,"l":2.04,"c":2.04,"v":33700},{"d":"2014-05-13","o":2.06,"h":2.12,"l":2.05,"c":2.08,"v":31800},{"d":"2014-05-14","o":2.03,"h":2.15,"l":2.03,"c":2.15,"v":168800},{"d":"2014-05-15","o":2.14,"h":2.17,"l":2.09,"c":2.16,"v":70500},{"d":"2014-05-16","o":2.14,"h":2.17,"l":2.14,"c":2.16,"v":32800},{"d":"2014-05-19","o":2.13,"h":2.3,"l":2.13,"c":2.19,"v":272600},{"d":"2014-05-20","o":2.18,"h":2.24,"l":2.18,"c":2.2,"v":73900},{"d":"2014-05-21","o":2.24,"h":2.24,"l":2.14,"c":2.23,"v":77600},{"d":"2014-05-22","o":2.23,"h":2.25,"l":2.2,"c":2.23,"v":67400},{"d":"2014-05-23","o":2.23,"h":2.24,"l":2.17,"c":2.21,"v":26800},{"d":"2014-05-27","o":2.21,"h":2.25,"l":2.2,"c":2.23,"v":53800},{"d":"2014-05-28","o":2.23,"h":2.3,"l":2.21,"c":2.28,"v":26500},{"d":"2014-05-29","o":2.28,"h":2.3,"l":2.27,"c":2.27,"v":20900},{"d":"2014-05-30","o":2.28,"h":2.3,"l":2.25,"c":2.29,"v":18000},{"d":"2014-06-02","o":2.26,"h":2.29,"l":2.23,"c":2.29,"v":18900},{"d":"2014-06-03","o":2.26,"h":2.29,"l":2.25,"c":2.28,"v":33800},{"d":"2014-06-04","o":2.3,"h":2.3,"l":2.23,"c":2.28,"v":25200},{"d":"2014-06-05","o":2.25,"h":2.29,"l":2.24,"c":2.28,"v":9100},{"d":"2014-06-06","o":2.27,"h":2.29,"l":2.23,"c":2.26,"v":12000},{"d":"2014-06-09","o":2.3,"h":2.3,"l":2.23,"c":2.24,"v":8100},{"d":"2014-06-10","o":2.24,"h":2.28,"l":2.22,"c":2.28,"v":12000},{"d":"2014-06-11","o":2.28,"h":2.28,"l":2.2,"c":2.22,"v":30500},{"d":"2014-06-12","o":2.22,"h":2.27,"l":2.16,"c":2.16,"v":50400},{"d":"2014-06-13","o":2.12,"h":2.27,"l":2.12,"c":2.24,"v":13500},{"d":"2014-06-16","o":2.27,"h":2.27,"l":2.24,"c":2.26,"v":16700},{"d":"2014-06-17","o":2.28,"h":2.28,"l":2.21,"c":2.21,"v":26200},{"d":"2014-06-18","o":2.2,"h":2.22,"l":2.17,"c":2.2,"v":12700},{"d":"2014-06-19","o":2.21,"h":2.21,"l":2.12,"c":2.12,"v":7900},{"d":"2014-06-20","o":2.12,"h":2.13,"l":2.05,"c":2.1,"v":24700},{"d":"2014-06-23","o":2.07,"h":2.09,"l":2,"c":2.02,"v":21600},{"d":"2014-06-24","o":2.09,"h":2.1,"l":2.01,"c":2.1,"v":36200},{"d":"2014-06-25","o":2.09,"h":2.1,"l":2.04,"c":2.08,"v":21500},{"d":"2014-06-26","o":2.1,"h":2.1,"l":2.08,"c":2.08,"v":8700},{"d":"2014-06-27","o":2.1,"h":2.16,"l":2.09,"c":2.13,"v":20000},{"d":"2014-06-30","o":2.17,"h":2.17,"l":2.12,"c":2.13,"v":9800},{"d":"2014-07-01","o":2.12,"h":2.16,"l":2.04,"c":2.04,"v":8700},{"d":"2014-07-02","o":2.03,"h":2.16,"l":2.01,"c":2.07,"v":43200},{"d":"2014-07-03","o":2.15,"h":2.15,"l":2.06,"c":2.06,"v":25000},{"d":"2014-07-07","o":2.04,"h":2.09,"l":2.04,"c":2.06,"v":40600},{"d":"2014-07-08","o":2.05,"h":2.09,"l":2.05,"c":2.09,"v":13400},{"d":"2014-07-09","o":2.09,"h":2.14,"l":2.09,"c":2.1,"v":8400},{"d":"2014-07-10","o":2.04,"h":2.09,"l":2.03,"c":2.06,"v":8200},{"d":"2014-07-11","o":2.06,"h":2.1,"l":2.05,"c":2.1,"v":14900},{"d":"2014-07-14","o":2.1,"h":2.13,"l":2.05,"c":2.1,"v":23000},{"d":"2014-07-15","o":2.13,"h":2.13,"l":2.06,"c":2.07,"v":24200},{"d":"2014-07-16","o":2.1,"h":2.11,"l":2.07,"c":2.1,"v":10900},{"d":"2014-07-17","o":2.08,"h":2.1,"l":2.05,"c":2.06,"v":46300},{"d":"2014-07-18","o":2.07,"h":2.1,"l":2.06,"c":2.1,"v":18700},{"d":"2014-07-21","o":2.12,"h":2.13,"l":2.11,"c":2.13,"v":7400},{"d":"2014-07-22","o":2.13,"h":2.14,"l":2.07,"c":2.09,"v":55600},{"d":"2014-07-23","o":2.06,"h":2.13,"l":2.06,"c":2.13,"v":44300},{"d":"2014-07-24","o":2.2,"h":2.2,"l":2.03,"c":2.04,"v":59900},{"d":"2014-07-25","o":2.03,"h":2.1,"l":2.03,"c":2.06,"v":22400},{"d":"2014-07-28","o":2.04,"h":2.07,"l":2.03,"c":2.03,"v":25300},{"d":"2014-07-29","o":2.08,"h":2.08,"l":2.03,"c":2.08,"v":27400},{"d":"2014-07-30","o":2.03,"h":2.08,"l":2.03,"c":2.08,"v":37500},{"d":"2014-07-31","o":2.04,"h":2.05,"l":2.03,"c":2.04,"v":27600},{"d":"2014-08-01","o":2.03,"h":2.08,"l":2.03,"c":2.06,"v":24200},{"d":"2014-08-04","o":2.14,"h":2.16,"l":2.07,"c":2.1,"v":39100},{"d":"2014-08-05","o":2.1,"h":2.15,"l":2.06,"c":2.07,"v":42500},{"d":"2014-08-06","o":2.28,"h":2.3,"l":2.17,"c":2.25,"v":192700},{"d":"2014-08-07","o":2.25,"h":2.25,"l":2.19,"c":2.23,"v":117300},{"d":"2014-08-08","o":2.24,"h":2.47,"l":2.21,"c":2.45,"v":164900},{"d":"2014-08-11","o":2.49,"h":2.5,"l":2.42,"c":2.42,"v":106100},{"d":"2014-08-12","o":2.45,"h":2.47,"l":2.3,"c":2.35,"v":58700},{"d":"2014-08-13","o":2.33,"h":2.4,"l":2.29,"c":2.35,"v":42500},{"d":"2014-08-14","o":2.27,"h":2.37,"l":2.27,"c":2.32,"v":40600},{"d":"2014-08-15","o":2.32,"h":2.34,"l":2.28,"c":2.33,"v":69700},{"d":"2014-08-18","o":2.37,"h":2.72,"l":2.36,"c":2.71,"v":476400},{"d":"2014-08-19","o":2.72,"h":2.9,"l":2.6,"c":2.62,"v":293500},{"d":"2014-08-20","o":2.62,"h":2.68,"l":2.6,"c":2.64,"v":62800},{"d":"2014-08-21","o":2.68,"h":2.71,"l":2.64,"c":2.68,"v":39900},{"d":"2014-08-22","o":2.68,"h":2.68,"l":2.58,"c":2.59,"v":65400},{"d":"2014-08-25","o":2.69,"h":2.75,"l":2.53,"c":2.54,"v":132400},{"d":"2014-08-26","o":2.57,"h":2.78,"l":2.57,"c":2.73,"v":141400},{"d":"2014-08-27","o":2.97,"h":3,"l":2.77,"c":2.91,"v":512800},{"d":"2014-08-28","o":2.92,"h":2.98,"l":2.76,"c":2.77,"v":190000},{"d":"2014-08-29","o":2.78,"h":2.84,"l":2.67,"c":2.7,"v":70200},{"d":"2014-09-02","o":2.85,"h":2.85,"l":2.78,"c":2.79,"v":152500},{"d":"2014-09-03","o":2.8,"h":2.8,"l":2.69,"c":2.69,"v":96100},{"d":"2014-09-04","o":2.69,"h":2.75,"l":2.56,"c":2.59,"v":132000},{"d":"2014-09-05","o":2.56,"h":2.6,"l":2.53,"c":2.55,"v":82100},{"d":"2014-09-08","o":2.59,"h":2.6,"l":2.48,"c":2.59,"v":97800},{"d":"2014-09-09","o":2.6,"h":2.6,"l":2.5,"c":2.52,"v":25400},{"d":"2014-09-10","o":2.54,"h":2.59,"l":2.5,"c":2.54,"v":14400},{"d":"2014-09-11","o":2.55,"h":2.68,"l":2.55,"c":2.66,"v":56200},{"d":"2014-09-12","o":2.69,"h":2.98,"l":2.63,"c":2.63,"v":401200},{"d":"2014-09-15","o":2.65,"h":2.85,"l":2.62,"c":2.75,"v":142100},{"d":"2014-09-16","o":2.69,"h":2.9,"l":2.63,"c":2.7,"v":205600},{"d":"2014-09-17","o":2.72,"h":2.87,"l":2.7,"c":2.74,"v":71300},{"d":"2014-09-18","o":2.7,"h":2.79,"l":2.6,"c":2.79,"v":68000},{"d":"2014-09-19","o":2.84,"h":2.84,"l":2.66,"c":2.78,"v":66800},{"d":"2014-09-22","o":2.79,"h":2.8,"l":2.7,"c":2.74,"v":63000},{"d":"2014-09-23","o":2.69,"h":3.04,"l":2.69,"c":2.89,"v":532800},{"d":"2014-09-24","o":2.95,"h":3.28,"l":2.81,"c":3.12,"v":747400},{"d":"2014-09-25","o":3.14,"h":3.14,"l":2.96,"c":2.96,"v":171000},{"d":"2014-09-26","o":2.96,"h":3.04,"l":2.86,"c":2.92,"v":135900},{"d":"2014-09-29","o":2.87,"h":3.08,"l":2.87,"c":3.02,"v":189000},{"d":"2014-09-30","o":3.05,"h":3.42,"l":3,"c":3.25,"v":749300},{"d":"2014-10-01","o":3.5,"h":3.72,"l":3.28,"c":3.59,"v":2960700},{"d":"2014-10-02","o":3.5,"h":3.55,"l":3.22,"c":3.5,"v":995600},{"d":"2014-10-03","o":3.53,"h":3.56,"l":3.06,"c":3.24,"v":970900},{"d":"2014-10-06","o":3.26,"h":3.4,"l":3.01,"c":3.15,"v":603900},{"d":"2014-10-07","o":3.15,"h":3.66,"l":3.14,"c":3.5,"v":2261600},{"d":"2014-10-08","o":3.5,"h":3.81,"l":3.25,"c":3.79,"v":2394700},{"d":"2014-10-09","o":3.95,"h":5.08,"l":3.95,"c":4.84,"v":15623700},{"d":"2014-10-10","o":6.51,"h":7.43,"l":5.72,"c":7.43,"v":38884100},{"d":"2014-10-13","o":8.52,"h":10.47,"l":7.83,"c":10.05,"v":38395300},{"d":"2014-10-14","o":8.46,"h":10.73,"l":7.06,"c":7.36,"v":42946900},{"d":"2014-10-15","o":8.91,"h":9.72,"l":7.76,"c":8.37,"v":21898500},{"d":"2014-10-16","o":8.43,"h":8.95,"l":6.58,"c":6.83,"v":12410300},{"d":"2014-10-17","o":7.16,"h":7.16,"l":5.36,"c":5.55,"v":11188100},{"d":"2014-10-20","o":4.94,"h":5.14,"l":4.13,"c":4.43,"v":10436600},{"d":"2014-10-21","o":4.16,"h":5.23,"l":4.14,"c":4.7,"v":9085700},{"d":"2014-10-22","o":4.65,"h":4.85,"l":4.25,"c":4.3,"v":3324200},{"d":"2014-10-23","o":4.27,"h":4.89,"l":3.69,"c":4.6,"v":11237800},{"d":"2014-10-24","o":5.19,"h":5.75,"l":4.61,"c":4.76,"v":22177400},{"d":"2014-10-27","o":4.52,"h":4.6,"l":4.24,"c":4.3,"v":4436700},{"d":"2014-10-28","o":4.13,"h":4.22,"l":3.8,"c":3.88,"v":3416800},{"d":"2014-10-29","o":3.73,"h":3.83,"l":3.49,"c":3.55,"v":2944100},{"d":"2014-10-30","o":4.15,"h":4.23,"l":3.59,"c":3.75,"v":4598700},{"d":"2014-10-31","o":3.8,"h":3.85,"l":3.37,"c":3.37,"v":2410200},{"d":"2014-11-03","o":3.37,"h":3.54,"l":3.26,"c":3.31,"v":1407000},{"d":"2014-11-04","o":3.32,"h":3.33,"l":3.08,"c":3.09,"v":1195600},{"d":"2014-11-05","o":3.08,"h":3.46,"l":2.9,"c":3.16,"v":4021100},{"d":"2014-11-06","o":3.06,"h":3.34,"l":2.95,"c":3.08,"v":2401700},{"d":"2014-11-07","o":3.39,"h":3.39,"l":3.15,"c":3.26,"v":2086300},{"d":"2014-11-10","o":3.19,"h":3.43,"l":3.11,"c":3.11,"v":1187900},{"d":"2014-11-11","o":3.04,"h":3.12,"l":3,"c":3.07,"v":565000},{"d":"2014-11-12","o":2.98,"h":3.1,"l":2.96,"c":3,"v":540200},{"d":"2014-11-13","o":3,"h":3.01,"l":2.76,"c":2.87,"v":804900},{"d":"2014-11-14","o":2.81,"h":3.03,"l":2.76,"c":2.92,"v":895400},{"d":"2014-11-17","o":2.91,"h":3.09,"l":2.8,"c":2.81,"v":680700},{"d":"2014-11-18","o":2.78,"h":2.86,"l":2.72,"c":2.73,"v":541500},{"d":"2014-11-19","o":2.67,"h":2.96,"l":2.67,"c":2.75,"v":859300},{"d":"2014-11-20","o":2.73,"h":2.83,"l":2.67,"c":2.76,"v":993200},{"d":"2014-11-21","o":2.71,"h":2.77,"l":2.69,"c":2.69,"v":349800},{"d":"2014-11-24","o":2.7,"h":2.76,"l":2.66,"c":2.68,"v":305600},{"d":"2014-11-25","o":2.76,"h":3.44,"l":2.68,"c":3.35,"v":7902000},{"d":"2014-11-26","o":3.08,"h":3.28,"l":2.95,"c":2.98,"v":2586300},{"d":"2014-11-28","o":2.92,"h":2.95,"l":2.81,"c":2.81,"v":590100},{"d":"2014-12-01","o":2.76,"h":2.8,"l":2.63,"c":2.66,"v":986300},{"d":"2014-12-02","o":2.68,"h":3.05,"l":2.64,"c":2.84,"v":1991000},{"d":"2014-12-03","o":2.95,"h":2.97,"l":2.7,"c":2.72,"v":611700},{"d":"2014-12-04","o":2.7,"h":2.91,"l":2.7,"c":2.83,"v":603100},{"d":"2014-12-05","o":2.83,"h":2.98,"l":2.72,"c":2.77,"v":915500},{"d":"2014-12-08","o":2.76,"h":2.89,"l":2.72,"c":2.76,"v":625700},{"d":"2014-12-09","o":2.72,"h":2.78,"l":2.67,"c":2.74,"v":400200},{"d":"2014-12-10","o":2.77,"h":3.03,"l":2.77,"c":2.81,"v":1804900},{"d":"2014-12-11","o":2.72,"h":2.77,"l":2.56,"c":2.67,"v":985100},{"d":"2014-12-12","o":2.65,"h":2.73,"l":2.57,"c":2.64,"v":535400},{"d":"2014-12-15","o":2.61,"h":2.65,"l":2.55,"c":2.59,"v":333700},{"d":"2014-12-16","o":2.56,"h":2.61,"l":2.51,"c":2.52,"v":394600},{"d":"2014-12-17","o":2.51,"h":2.63,"l":2.5,"c":2.53,"v":379800},{"d":"2014-12-18","o":2.58,"h":2.6,"l":2.53,"c":2.55,"v":272000},{"d":"2014-12-19","o":2.55,"h":2.6,"l":2.49,"c":2.49,"v":450100},{"d":"2014-12-22","o":2.47,"h":2.55,"l":2.45,"c":2.52,"v":575300},{"d":"2014-12-23","o":2.56,"h":2.65,"l":2.45,"c":2.58,"v":973400},{"d":"2014-12-24","o":2.58,"h":2.58,"l":2.42,"c":2.55,"v":436500},{"d":"2014-12-26","o":2.58,"h":2.64,"l":2.51,"c":2.58,"v":315000},{"d":"2014-12-29","o":2.55,"h":2.75,"l":2.55,"c":2.63,"v":1479000},{"d":"2014-12-30","o":2.63,"h":2.67,"l":2.49,"c":2.49,"v":688700},{"d":"2014-12-31","o":2.51,"h":2.58,"l":2.51,"c":2.57,"v":420400},{"d":"2015-01-02","o":2.57,"h":2.61,"l":2.51,"c":2.61,"v":239200},{"d":"2015-01-05","o":2.61,"h":2.61,"l":2.53,"c":2.55,"v":178400},{"d":"2015-01-06","o":2.56,"h":2.59,"l":2.53,"c":2.55,"v":246500},{"d":"2015-01-07","o":2.56,"h":2.67,"l":2.55,"c":2.66,"v":448600},{"d":"2015-01-08","o":2.66,"h":2.74,"l":2.61,"c":2.65,"v":394900},{"d":"2015-01-09","o":2.62,"h":2.71,"l":2.6,"c":2.62,"v":184500},{"d":"2015-01-12","o":2.6,"h":2.74,"l":2.59,"c":2.74,"v":703000},{"d":"2015-01-13","o":2.78,"h":2.82,"l":2.6,"c":2.64,"v":614500},{"d":"2015-01-14","o":2.64,"h":2.65,"l":2.6,"c":2.65,"v":204200},{"d":"2015-01-15","o":2.65,"h":2.67,"l":2.52,"c":2.53,"v":466500},{"d":"2015-01-16","o":2.49,"h":2.58,"l":2.48,"c":2.58,"v":336700},{"d":"2015-01-20","o":2.55,"h":2.62,"l":2.55,"c":2.59,"v":301200},{"d":"2015-01-21","o":2.6,"h":2.63,"l":2.56,"c":2.57,"v":227700},{"d":"2015-01-22","o":2.55,"h":2.62,"l":2.55,"c":2.6,"v":266500},{"d":"2015-01-23","o":2.6,"h":2.6,"l":2.54,"c":2.57,"v":168500},{"d":"2015-01-26","o":2.55,"h":2.61,"l":2.55,"c":2.6,"v":179400},{"d":"2015-01-27","o":2.55,"h":2.62,"l":2.55,"c":2.56,"v":265200},{"d":"2015-01-28","o":2.59,"h":2.63,"l":2.56,"c":2.63,"v":256300},{"d":"2015-01-29","o":2.58,"h":2.68,"l":2.57,"c":2.59,"v":276300},{"d":"2015-01-30","o":2.58,"h":2.63,"l":2.58,"c":2.6,"v":87900},{"d":"2015-02-02","o":2.59,"h":2.66,"l":2.57,"c":2.63,"v":120900},{"d":"2015-02-03","o":2.6,"h":2.65,"l":2.57,"c":2.59,"v":120300},{"d":"2015-02-04","o":2.61,"h":2.63,"l":2.58,"c":2.61,"v":102900},{"d":"2015-02-05","o":2.65,"h":2.65,"l":2.58,"c":2.62,"v":106200},{"d":"2015-02-06","o":2.63,"h":2.65,"l":2.59,"c":2.61,"v":81000},{"d":"2015-02-09","o":2.61,"h":2.63,"l":2.58,"c":2.61,"v":91600},{"d":"2015-02-10","o":2.62,"h":2.72,"l":2.59,"c":2.71,"v":556200},{"d":"2015-02-11","o":2.72,"h":2.75,"l":2.65,"c":2.69,"v":181400},{"d":"2015-02-12","o":2.69,"h":2.71,"l":2.67,"c":2.71,"v":83400},{"d":"2015-02-13","o":2.72,"h":2.88,"l":2.7,"c":2.88,"v":502100},{"d":"2015-02-17","o":2.88,"h":2.9,"l":2.75,"c":2.85,"v":297300},{"d":"2015-02-18","o":2.84,"h":2.86,"l":2.76,"c":2.77,"v":171100},{"d":"2015-02-19","o":2.74,"h":2.89,"l":2.7,"c":2.85,"v":182600},{"d":"2015-02-20","o":2.85,"h":2.85,"l":2.75,"c":2.76,"v":134700},{"d":"2015-02-23","o":2.76,"h":2.82,"l":2.72,"c":2.73,"v":151600},{"d":"2015-02-24","o":2.71,"h":2.81,"l":2.7,"c":2.71,"v":86900},{"d":"2015-02-25","o":2.72,"h":2.8,"l":2.68,"c":2.7,"v":143900},{"d":"2015-02-26","o":2.7,"h":2.86,"l":2.69,"c":2.8,"v":241000},{"d":"2015-02-27","o":2.8,"h":2.84,"l":2.74,"c":2.78,"v":86800},{"d":"2015-03-02","o":2.82,"h":2.87,"l":2.8,"c":2.84,"v":127500},{"d":"2015-03-03","o":2.84,"h":2.91,"l":2.79,"c":2.8,"v":167000},{"d":"2015-03-04","o":2.85,"h":2.85,"l":2.79,"c":2.82,"v":110400},{"d":"2015-03-05","o":2.84,"h":2.85,"l":2.78,"c":2.85,"v":150400},{"d":"2015-03-06","o":2.71,"h":2.71,"l":2.45,"c":2.51,"v":454400},{"d":"2015-03-09","o":2.45,"h":2.48,"l":2.28,"c":2.32,"v":341200},{"d":"2015-03-10","o":2.25,"h":2.32,"l":2.24,"c":2.27,"v":204800},{"d":"2015-03-11","o":2.27,"h":2.35,"l":2.23,"c":2.28,"v":279800},{"d":"2015-03-12","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":211500},{"d":"2015-03-13","o":2.31,"h":2.4,"l":2.3,"c":2.4,"v":214300},{"d":"2015-03-16","o":2.36,"h":2.38,"l":2.25,"c":2.3,"v":144700},{"d":"2015-03-17","o":2.32,"h":2.34,"l":2.25,"c":2.31,"v":91700},{"d":"2015-03-18","o":2.3,"h":2.3,"l":2.2,"c":2.27,"v":230600},{"d":"2015-03-19","o":2.28,"h":2.29,"l":2.23,"c":2.26,"v":105000},{"d":"2015-03-20","o":2.28,"h":2.3,"l":2.24,"c":2.25,"v":133900},{"d":"2015-03-23","o":2.26,"h":2.28,"l":2.22,"c":2.26,"v":68300},{"d":"2015-03-24","o":2.25,"h":2.36,"l":2.24,"c":2.29,"v":142600},{"d":"2015-03-25","o":2.28,"h":2.31,"l":2.2,"c":2.27,"v":122200},{"d":"2015-03-26","o":2.28,"h":2.28,"l":2.21,"c":2.23,"v":67500},{"d":"2015-03-27","o":2.22,"h":2.26,"l":2.2,"c":2.22,"v":68300},{"d":"2015-03-30","o":2.21,"h":2.26,"l":2.21,"c":2.25,"v":41500},{"d":"2015-03-31","o":2.26,"h":2.3,"l":2.25,"c":2.27,"v":36700},{"d":"2015-04-01","o":2.23,"h":2.29,"l":2.23,"c":2.27,"v":23600},{"d":"2015-04-02","o":2.27,"h":2.27,"l":2.21,"c":2.24,"v":63600},{"d":"2015-04-06","o":2.21,"h":2.26,"l":2.21,"c":2.25,"v":45500},{"d":"2015-04-07","o":2.26,"h":2.28,"l":2.22,"c":2.23,"v":54600},{"d":"2015-04-08","o":2.24,"h":2.28,"l":2.22,"c":2.25,"v":35900},{"d":"2015-04-09","o":2.22,"h":2.25,"l":2.19,"c":2.23,"v":104900},{"d":"2015-04-10","o":2.23,"h":2.25,"l":2.21,"c":2.23,"v":35500},{"d":"2015-04-13","o":2.23,"h":2.25,"l":2.2,"c":2.22,"v":80300},{"d":"2015-04-14","o":2.23,"h":2.24,"l":2.18,"c":2.19,"v":75900},{"d":"2015-04-15","o":2.2,"h":2.2,"l":2.16,"c":2.17,"v":139500},{"d":"2015-04-16","o":2.17,"h":2.19,"l":2.11,"c":2.15,"v":212600},{"d":"2015-04-17","o":2.15,"h":2.17,"l":2.13,"c":2.17,"v":47900},{"d":"2015-04-20","o":2.17,"h":2.2,"l":2.16,"c":2.17,"v":59000},{"d":"2015-04-21","o":2.18,"h":2.24,"l":2.17,"c":2.19,"v":73000},{"d":"2015-04-22","o":2.19,"h":2.23,"l":2.19,"c":2.19,"v":71000},{"d":"2015-04-23","o":2.21,"h":2.33,"l":2.21,"c":2.31,"v":369000},{"d":"2015-04-24","o":2.29,"h":2.34,"l":2.23,"c":2.23,"v":160500},{"d":"2015-04-27","o":2.23,"h":2.29,"l":2.21,"c":2.25,"v":110300},{"d":"2015-04-28","o":2.24,"h":2.48,"l":2.24,"c":2.38,"v":415900},{"d":"2015-04-29","o":2.33,"h":2.37,"l":2.22,"c":2.37,"v":171400},{"d":"2015-04-30","o":2.34,"h":2.38,"l":2.34,"c":2.35,"v":76900},{"d":"2015-05-01","o":2.37,"h":2.38,"l":2.28,"c":2.36,"v":104100},{"d":"2015-05-04","o":2.35,"h":2.36,"l":2.32,"c":2.35,"v":38900},{"d":"2015-05-05","o":2.34,"h":2.37,"l":2.33,"c":2.37,"v":178300},{"d":"2015-05-06","o":2.37,"h":2.37,"l":2.34,"c":2.36,"v":29300},{"d":"2015-05-07","o":2.3,"h":2.38,"l":2.29,"c":2.35,"v":73800},{"d":"2015-05-08","o":2.35,"h":2.37,"l":2.31,"c":2.35,"v":73600},{"d":"2015-05-11","o":2.33,"h":2.48,"l":2.33,"c":2.42,"v":99300},{"d":"2015-05-12","o":2.4,"h":2.45,"l":2.37,"c":2.39,"v":31900},{"d":"2015-05-13","o":2.37,"h":2.4,"l":2.31,"c":2.34,"v":65500},{"d":"2015-05-14","o":2.31,"h":2.37,"l":2.31,"c":2.35,"v":67300},{"d":"2015-05-15","o":2.35,"h":2.39,"l":2.32,"c":2.36,"v":57600},{"d":"2015-05-18","o":2.34,"h":2.4,"l":2.34,"c":2.35,"v":61800},{"d":"2015-05-19","o":2.36,"h":2.4,"l":2.33,"c":2.35,"v":62800},{"d":"2015-05-20","o":2.34,"h":2.49,"l":2.34,"c":2.43,"v":115800},{"d":"2015-05-21","o":2.44,"h":2.47,"l":2.39,"c":2.41,"v":45700},{"d":"2015-05-22","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":34300},{"d":"2015-05-26","o":2.42,"h":2.46,"l":2.36,"c":2.36,"v":127000},{"d":"2015-05-27","o":2.38,"h":2.39,"l":2.35,"c":2.36,"v":22500},{"d":"2015-05-28","o":2.34,"h":2.35,"l":2.32,"c":2.33,"v":33600},{"d":"2015-05-29","o":2.34,"h":2.38,"l":2.34,"c":2.38,"v":64000},{"d":"2015-06-01","o":2.37,"h":2.42,"l":2.36,"c":2.36,"v":112000},{"d":"2015-06-02","o":2.4,"h":2.61,"l":2.4,"c":2.42,"v":532400},{"d":"2015-06-03","o":2.49,"h":2.5,"l":2.31,"c":2.34,"v":209000},{"d":"2015-06-04","o":2.35,"h":2.49,"l":2.33,"c":2.35,"v":452100},{"d":"2015-06-05","o":2.37,"h":2.38,"l":2.24,"c":2.28,"v":423500},{"d":"2015-06-08","o":2.34,"h":2.36,"l":2.3,"c":2.33,"v":328500},{"d":"2015-06-09","o":2.39,"h":2.39,"l":2.24,"c":2.29,"v":241800},{"d":"2015-06-10","o":2.29,"h":2.34,"l":2.21,"c":2.26,"v":146700},{"d":"2015-06-11","o":2.27,"h":2.45,"l":2.27,"c":2.39,"v":373600},{"d":"2015-06-12","o":2.42,"h":2.62,"l":2.4,"c":2.59,"v":615100},{"d":"2015-06-15","o":2.75,"h":2.89,"l":2.63,"c":2.72,"v":590600},{"d":"2015-06-16","o":2.8,"h":2.93,"l":2.55,"c":2.58,"v":518900},{"d":"2015-06-17","o":2.56,"h":2.64,"l":2.46,"c":2.46,"v":288100},{"d":"2015-06-18","o":2.45,"h":2.5,"l":2.44,"c":2.44,"v":114900},{"d":"2015-06-19","o":2.47,"h":2.47,"l":2.31,"c":2.34,"v":490400},{"d":"2015-06-22","o":2.45,"h":2.47,"l":2.35,"c":2.43,"v":231000},{"d":"2015-06-23","o":2.42,"h":2.45,"l":2.37,"c":2.37,"v":286500},{"d":"2015-06-24","o":2.36,"h":2.39,"l":2.33,"c":2.34,"v":64900},{"d":"2015-06-25","o":2.35,"h":2.35,"l":2.27,"c":2.28,"v":116900},{"d":"2015-06-26","o":2.27,"h":2.31,"l":2.25,"c":2.29,"v":122400},{"d":"2015-06-29","o":2.29,"h":2.29,"l":2.2,"c":2.2,"v":210900},{"d":"2015-06-30","o":2.33,"h":2.33,"l":2.18,"c":2.24,"v":194400},{"d":"2015-07-01","o":2.26,"h":2.3,"l":2.19,"c":2.24,"v":93100},{"d":"2015-07-02","o":2.28,"h":2.28,"l":2.2,"c":2.25,"v":83000},{"d":"2015-07-06","o":2.21,"h":2.23,"l":2.18,"c":2.23,"v":98500},{"d":"2015-07-07","o":2.19,"h":2.2,"l":2.13,"c":2.19,"v":110900},{"d":"2015-07-08","o":2.18,"h":2.2,"l":2.14,"c":2.14,"v":76800},{"d":"2015-07-09","o":2.16,"h":2.19,"l":2.16,"c":2.16,"v":48400},{"d":"2015-07-10","o":2.16,"h":2.23,"l":2.16,"c":2.18,"v":40400},{"d":"2015-07-13","o":2.19,"h":2.23,"l":2.18,"c":2.22,"v":38100},{"d":"2015-07-14","o":2.2,"h":2.24,"l":2.2,"c":2.21,"v":36100},{"d":"2015-07-15","o":2.21,"h":2.21,"l":2.17,"c":2.19,"v":25200},{"d":"2015-07-16","o":2.2,"h":2.22,"l":2.19,"c":2.22,"v":63500},{"d":"2015-07-17","o":2.21,"h":2.23,"l":2.17,"c":2.21,"v":81600},{"d":"2015-07-20","o":2.17,"h":2.2,"l":2.15,"c":2.2,"v":107300},{"d":"2015-07-21","o":2.19,"h":2.21,"l":2.17,"c":2.19,"v":41100},{"d":"2015-07-22","o":2.16,"h":2.2,"l":2.16,"c":2.19,"v":28900},{"d":"2015-07-23","o":2.18,"h":2.2,"l":2.15,"c":2.16,"v":57600},{"d":"2015-07-24","o":2.17,"h":2.2,"l":2.13,"c":2.16,"v":94300},{"d":"2015-07-27","o":2.13,"h":2.17,"l":2.11,"c":2.13,"v":48700},{"d":"2015-07-28","o":2.11,"h":2.14,"l":2.03,"c":2.12,"v":130600},{"d":"2015-07-29","o":2.11,"h":2.16,"l":2.11,"c":2.11,"v":13900},{"d":"2015-07-30","o":2.11,"h":2.18,"l":2.11,"c":2.17,"v":22500},{"d":"2015-07-31","o":2.17,"h":2.19,"l":2.17,"c":2.18,"v":32700},{"d":"2015-08-03","o":2.16,"h":2.2,"l":2.15,"c":2.19,"v":16800},{"d":"2015-08-04","o":2.16,"h":2.18,"l":2.05,"c":2.09,"v":106800},{"d":"2015-08-05","o":2.03,"h":2.16,"l":2.03,"c":2.13,"v":49900},{"d":"2015-08-06","o":2.12,"h":2.14,"l":2.02,"c":2.14,"v":85700},{"d":"2015-08-07","o":2.08,"h":2.12,"l":2.08,"c":2.09,"v":31800},{"d":"2015-08-10","o":2.05,"h":2.17,"l":2.05,"c":2.17,"v":109900},{"d":"2015-08-11","o":2.12,"h":2.15,"l":2.1,"c":2.15,"v":23700},{"d":"2015-08-12","o":2.05,"h":2.12,"l":2.04,"c":2.08,"v":47800},{"d":"2015-08-13","o":2.05,"h":2.13,"l":2.05,"c":2.13,"v":26100},{"d":"2015-08-14","o":2.1,"h":2.13,"l":2.1,"c":2.12,"v":33100},{"d":"2015-08-17","o":2.06,"h":2.15,"l":2.06,"c":2.15,"v":21100},{"d":"2015-08-18","o":2.11,"h":2.15,"l":2.11,"c":2.12,"v":34700},{"d":"2015-08-19","o":2.08,"h":2.2,"l":2.06,"c":2.11,"v":177100},{"d":"2015-08-20","o":2.09,"h":2.13,"l":2.06,"c":2.07,"v":47400},{"d":"2015-08-21","o":2.02,"h":2.07,"l":2.02,"c":2.06,"v":97600},{"d":"2015-08-24","o":2,"h":2.03,"l":1.94,"c":2.01,"v":178700},{"d":"2015-08-25","o":2.04,"h":2.04,"l":1.99,"c":2.01,"v":73400},{"d":"2015-08-26","o":2,"h":2.02,"l":2,"c":2.02,"v":54000},{"d":"2015-08-27","o":2.01,"h":2.06,"l":2,"c":2.02,"v":62700},{"d":"2015-08-28","o":2.05,"h":2.06,"l":2.01,"c":2.05,"v":15500},{"d":"2015-08-31","o":2.02,"h":2.08,"l":2.02,"c":2.07,"v":36500},{"d":"2015-09-01","o":2.05,"h":2.1,"l":2.02,"c":2.08,"v":32100},{"d":"2015-09-02","o":2.08,"h":2.1,"l":2.07,"c":2.07,"v":23600},{"d":"2015-09-03","o":2.06,"h":2.09,"l":2.04,"c":2.09,"v":29300},{"d":"2015-09-04","o":2.05,"h":2.08,"l":2.05,"c":2.08,"v":13400},{"d":"2015-09-08","o":2.06,"h":2.19,"l":2.06,"c":2.09,"v":144300},{"d":"2015-09-09","o":2.08,"h":2.21,"l":2.08,"c":2.13,"v":79000},{"d":"2015-09-10","o":2.16,"h":2.21,"l":2.11,"c":2.11,"v":83300},{"d":"2015-09-11","o":2.1,"h":2.17,"l":2.07,"c":2.1,"v":63800},{"d":"2015-09-14","o":2.12,"h":2.12,"l":2.05,"c":2.08,"v":41800},{"d":"2015-09-15","o":2.06,"h":2.15,"l":2.05,"c":2.15,"v":40200},{"d":"2015-09-16","o":2.15,"h":2.17,"l":2.13,"c":2.16,"v":32600},{"d":"2015-09-17","o":2.15,"h":2.16,"l":2.13,"c":2.14,"v":51500},{"d":"2015-09-18","o":2.13,"h":2.24,"l":2.07,"c":2.09,"v":281400},{"d":"2015-09-21","o":2.07,"h":2.21,"l":2.07,"c":2.18,"v":200600},{"d":"2015-09-22","o":2.1,"h":2.12,"l":2.06,"c":2.06,"v":73600},{"d":"2015-09-23","o":2.05,"h":2.13,"l":2.05,"c":2.11,"v":48700},{"d":"2015-09-24","o":2.08,"h":2.11,"l":2.06,"c":2.06,"v":38500},{"d":"2015-09-25","o":2.06,"h":2.13,"l":2.04,"c":2.04,"v":109300},{"d":"2015-09-28","o":2.03,"h":2.06,"l":1.95,"c":1.98,"v":202500},{"d":"2015-09-29","o":2.02,"h":2.05,"l":1.98,"c":2.03,"v":38800},{"d":"2015-09-30","o":2.06,"h":2.06,"l":1.97,"c":1.99,"v":18200},{"d":"2015-10-01","o":2,"h":2.07,"l":2,"c":2.05,"v":26100},{"d":"2015-10-02","o":2.01,"h":2.12,"l":1.97,"c":2.09,"v":83500},{"d":"2015-10-05","o":2.09,"h":2.16,"l":1.99,"c":2.16,"v":47200},{"d":"2015-10-06","o":2.16,"h":2.19,"l":2.1,"c":2.17,"v":26300},{"d":"2015-10-07","o":2.21,"h":2.25,"l":2.15,"c":2.15,"v":131100},{"d":"2015-10-08","o":2.11,"h":2.16,"l":2.09,"c":2.11,"v":44300},{"d":"2015-10-09","o":2.11,"h":2.19,"l":2.1,"c":2.11,"v":27100},{"d":"2015-10-12","o":2.11,"h":2.16,"l":2.03,"c":2.12,"v":50700},{"d":"2015-10-13","o":2.13,"h":2.19,"l":2.08,"c":2.18,"v":59200},{"d":"2015-10-14","o":2.2,"h":2.2,"l":2.16,"c":2.16,"v":21100},{"d":"2015-10-15","o":2.13,"h":2.18,"l":2.13,"c":2.16,"v":22100},{"d":"2015-10-16","o":2.15,"h":2.18,"l":2.12,"c":2.13,"v":27000},{"d":"2015-10-19","o":2.11,"h":2.15,"l":2.11,"c":2.12,"v":28800},{"d":"2015-10-20","o":2.17,"h":2.19,"l":2.11,"c":2.13,"v":46800},{"d":"2015-10-21","o":2.12,"h":2.14,"l":2.11,"c":2.13,"v":13400},{"d":"2015-10-22","o":2.16,"h":2.17,"l":2.05,"c":2.1,"v":58900},{"d":"2015-10-23","o":2.08,"h":2.11,"l":2.06,"c":2.09,"v":13100},{"d":"2015-10-26","o":2.07,"h":2.12,"l":2.06,"c":2.07,"v":26100},{"d":"2015-10-27","o":2.07,"h":2.08,"l":2.05,"c":2.06,"v":16300},{"d":"2015-10-28","o":2.05,"h":2.08,"l":2.03,"c":2.07,"v":49100},{"d":"2015-10-29","o":2.06,"h":2.12,"l":2.03,"c":2.12,"v":15300},{"d":"2015-10-30","o":2.14,"h":2.14,"l":2.1,"c":2.13,"v":17200},{"d":"2015-11-02","o":2.1,"h":2.13,"l":2.09,"c":2.12,"v":20000},{"d":"2015-11-03","o":2.1,"h":2.13,"l":2.07,"c":2.11,"v":40100},{"d":"2015-11-04","o":2.08,"h":2.1,"l":2.07,"c":2.1,"v":24900},{"d":"2015-11-05","o":2.06,"h":2.07,"l":1.99,"c":2,"v":129800},{"d":"2015-11-06","o":1.99,"h":2,"l":1.89,"c":1.95,"v":114500},{"d":"2015-11-09","o":1.92,"h":1.95,"l":1.86,"c":1.89,"v":85600},{"d":"2015-11-10","o":1.88,"h":1.88,"l":1.69,"c":1.74,"v":300800},{"d":"2015-11-11","o":1.74,"h":1.78,"l":1.73,"c":1.78,"v":39600},{"d":"2015-11-12","o":1.73,"h":1.77,"l":1.7,"c":1.72,"v":64000},{"d":"2015-11-13","o":1.75,"h":1.75,"l":1.68,"c":1.74,"v":24200},{"d":"2015-11-16","o":1.7,"h":1.75,"l":1.67,"c":1.68,"v":47700},{"d":"2015-11-17","o":1.66,"h":1.66,"l":1.55,"c":1.58,"v":272100},{"d":"2015-11-18","o":1.55,"h":1.64,"l":1.55,"c":1.58,"v":29900},{"d":"2015-11-19","o":1.61,"h":1.67,"l":1.61,"c":1.67,"v":11500},{"d":"2015-11-20","o":1.69,"h":1.75,"l":1.69,"c":1.72,"v":64300},{"d":"2015-11-23","o":1.78,"h":1.78,"l":1.7,"c":1.75,"v":76400},{"d":"2015-11-24","o":1.73,"h":1.84,"l":1.7,"c":1.77,"v":121100},{"d":"2015-11-25","o":1.84,"h":1.85,"l":1.7,"c":1.76,"v":51400},{"d":"2015-11-27","o":1.76,"h":1.77,"l":1.71,"c":1.73,"v":22100},{"d":"2015-11-30","o":1.75,"h":1.8,"l":1.69,"c":1.72,"v":24200},{"d":"2015-12-01","o":1.72,"h":1.75,"l":1.7,"c":1.72,"v":10300},{"d":"2015-12-02","o":1.68,"h":1.76,"l":1.66,"c":1.73,"v":59200},{"d":"2015-12-03","o":1.72,"h":1.75,"l":1.7,"c":1.74,"v":24600},{"d":"2015-12-04","o":1.74,"h":1.75,"l":1.71,"c":1.75,"v":43200},{"d":"2015-12-07","o":1.8,"h":1.8,"l":1.73,"c":1.75,"v":43600},{"d":"2015-12-08","o":1.71,"h":1.77,"l":1.65,"c":1.65,"v":99000},{"d":"2015-12-09","o":1.65,"h":1.71,"l":1.65,"c":1.68,"v":26000},{"d":"2015-12-10","o":1.65,"h":1.7,"l":1.65,"c":1.68,"v":83300},{"d":"2015-12-11","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":44200},{"d":"2015-12-14","o":1.65,"h":1.7,"l":1.64,"c":1.65,"v":60500},{"d":"2015-12-15","o":1.67,"h":1.68,"l":1.55,"c":1.66,"v":230600},{"d":"2015-12-16","o":1.66,"h":1.7,"l":1.62,"c":1.62,"v":47300},{"d":"2015-12-17","o":1.62,"h":1.68,"l":1.62,"c":1.62,"v":42100},{"d":"2015-12-18","o":1.66,"h":1.7,"l":1.63,"c":1.7,"v":44100},{"d":"2015-12-21","o":1.67,"h":1.7,"l":1.61,"c":1.66,"v":63700},{"d":"2015-12-22","o":1.66,"h":1.7,"l":1.63,"c":1.69,"v":65600},{"d":"2015-12-23","o":1.66,"h":1.83,"l":1.66,"c":1.83,"v":107200},{"d":"2015-12-24","o":1.78,"h":1.82,"l":1.75,"c":1.79,"v":34500},{"d":"2015-12-28","o":1.76,"h":1.8,"l":1.66,"c":1.68,"v":59700},{"d":"2015-12-29","o":1.68,"h":1.71,"l":1.67,"c":1.67,"v":52000},{"d":"2015-12-30","o":1.66,"h":1.7,"l":1.66,"c":1.69,"v":77400},{"d":"2015-12-31","o":1.66,"h":1.76,"l":1.66,"c":1.75,"v":83000},{"d":"2016-01-04","o":1.75,"h":1.79,"l":1.72,"c":1.72,"v":40600},{"d":"2016-01-05","o":1.66,"h":1.72,"l":1.66,"c":1.69,"v":48200},{"d":"2016-01-06","o":1.7,"h":1.72,"l":1.58,"c":1.61,"v":121300},{"d":"2016-01-07","o":1.63,"h":1.68,"l":1.55,"c":1.57,"v":68700},{"d":"2016-01-08","o":1.63,"h":1.65,"l":1.58,"c":1.63,"v":32100},{"d":"2016-01-11","o":1.62,"h":1.68,"l":1.62,"c":1.66,"v":24200},{"d":"2016-01-12","o":1.66,"h":1.67,"l":1.58,"c":1.61,"v":28200},{"d":"2016-01-13","o":1.59,"h":1.62,"l":1.57,"c":1.59,"v":57000},{"d":"2016-01-14","o":1.57,"h":1.63,"l":1.56,"c":1.59,"v":34600},{"d":"2016-01-15","o":1.6,"h":1.64,"l":1.56,"c":1.57,"v":73800},{"d":"2016-01-19","o":1.6,"h":1.63,"l":1.57,"c":1.57,"v":18200},{"d":"2016-01-20","o":1.56,"h":1.61,"l":1.56,"c":1.59,"v":32700},{"d":"2016-01-21","o":1.56,"h":1.59,"l":1.56,"c":1.58,"v":25600},{"d":"2016-01-22","o":1.58,"h":1.63,"l":1.56,"c":1.58,"v":28900},{"d":"2016-01-25","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":26200},{"d":"2016-01-26","o":1.58,"h":1.65,"l":1.58,"c":1.6,"v":24600},{"d":"2016-01-27","o":1.64,"h":1.72,"l":1.64,"c":1.7,"v":52400},{"d":"2016-01-28","o":1.7,"h":1.77,"l":1.7,"c":1.74,"v":57100},{"d":"2016-01-29","o":1.72,"h":1.8,"l":1.65,"c":1.65,"v":69100},{"d":"2016-02-01","o":1.66,"h":1.74,"l":1.63,"c":1.67,"v":37200},{"d":"2016-02-02","o":1.67,"h":1.72,"l":1.66,"c":1.68,"v":27600},{"d":"2016-02-03","o":1.68,"h":1.71,"l":1.66,"c":1.68,"v":22900},{"d":"2016-02-04","o":1.68,"h":1.72,"l":1.68,"c":1.69,"v":55600},{"d":"2016-02-05","o":1.69,"h":1.71,"l":1.65,"c":1.65,"v":93200},{"d":"2016-02-08","o":1.65,"h":1.68,"l":1.58,"c":1.6,"v":45500},{"d":"2016-02-09","o":1.6,"h":1.65,"l":1.58,"c":1.59,"v":24600},{"d":"2016-02-10","o":1.59,"h":1.64,"l":1.58,"c":1.6,"v":60400},{"d":"2016-02-11","o":1.58,"h":1.63,"l":1.56,"c":1.58,"v":50200},{"d":"2016-02-12","o":1.64,"h":1.64,"l":1.56,"c":1.57,"v":33400},{"d":"2016-02-16","o":1.57,"h":1.65,"l":1.55,"c":1.62,"v":29900},{"d":"2016-02-17","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":42500},{"d":"2016-02-18","o":1.67,"h":1.71,"l":1.64,"c":1.64,"v":44100},{"d":"2016-02-19","o":1.68,"h":1.69,"l":1.62,"c":1.62,"v":27500},{"d":"2016-02-22","o":1.68,"h":1.73,"l":1.68,"c":1.69,"v":57300},{"d":"2016-02-23","o":1.65,"h":1.72,"l":1.64,"c":1.7,"v":58300},{"d":"2016-02-24","o":1.7,"h":1.7,"l":1.66,"c":1.68,"v":35900},{"d":"2016-02-25","o":1.7,"h":1.72,"l":1.62,"c":1.69,"v":25100},{"d":"2016-02-26","o":1.71,"h":1.71,"l":1.7,"c":1.71,"v":18100},{"d":"2016-02-29","o":1.71,"h":1.74,"l":1.66,"c":1.66,"v":47900},{"d":"2016-03-01","o":1.64,"h":1.74,"l":1.64,"c":1.7,"v":25300},{"d":"2016-03-02","o":1.74,"h":1.78,"l":1.71,"c":1.77,"v":57000},{"d":"2016-03-03","o":1.64,"h":1.69,"l":1.64,"c":1.64,"v":39500},{"d":"2016-03-04","o":1.62,"h":1.74,"l":1.62,"c":1.69,"v":37400},{"d":"2016-03-07","o":1.65,"h":1.75,"l":1.65,"c":1.72,"v":34600},{"d":"2016-03-08","o":1.74,"h":1.75,"l":1.72,"c":1.72,"v":46900},{"d":"2016-03-09","o":1.73,"h":1.76,"l":1.73,"c":1.75,"v":33500},{"d":"2016-03-10","o":1.66,"h":1.78,"l":1.66,"c":1.78,"v":45300},{"d":"2016-03-11","o":1.8,"h":1.8,"l":1.75,"c":1.78,"v":36000},{"d":"2016-03-14","o":1.75,"h":1.79,"l":1.75,"c":1.76,"v":29900},{"d":"2016-03-15","o":1.77,"h":1.78,"l":1.75,"c":1.77,"v":17800},{"d":"2016-03-16","o":1.75,"h":1.8,"l":1.75,"c":1.76,"v":48500},{"d":"2016-03-17","o":1.76,"h":1.8,"l":1.76,"c":1.79,"v":29700},{"d":"2016-03-18","o":1.75,"h":1.82,"l":1.75,"c":1.75,"v":68200},{"d":"2016-03-21","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":23000},{"d":"2016-03-22","o":1.83,"h":1.83,"l":1.81,"c":1.81,"v":24800},{"d":"2016-03-23","o":1.82,"h":1.83,"l":1.78,"c":1.79,"v":15600},{"d":"2016-03-24","o":1.83,"h":1.85,"l":1.78,"c":1.79,"v":28500},{"d":"2016-03-28","o":1.77,"h":1.88,"l":1.77,"c":1.8,"v":23900},{"d":"2016-03-29","o":1.86,"h":1.91,"l":1.84,"c":1.84,"v":45100},{"d":"2016-03-30","o":1.89,"h":1.95,"l":1.86,"c":1.9,"v":37200},{"d":"2016-03-31","o":1.93,"h":1.94,"l":1.82,"c":1.82,"v":31100},{"d":"2016-04-01","o":1.85,"h":1.94,"l":1.85,"c":1.87,"v":85900},{"d":"2016-04-04","o":1.9,"h":1.92,"l":1.87,"c":1.89,"v":23100},{"d":"2016-04-05","o":1.88,"h":1.92,"l":1.88,"c":1.92,"v":17100},{"d":"2016-04-06","o":1.87,"h":1.92,"l":1.87,"c":1.87,"v":22500},{"d":"2016-04-07","o":1.9,"h":1.94,"l":1.88,"c":1.88,"v":29200},{"d":"2016-04-08","o":1.9,"h":1.92,"l":1.88,"c":1.88,"v":24400},{"d":"2016-04-11","o":1.88,"h":1.92,"l":1.88,"c":1.89,"v":10200},{"d":"2016-04-12","o":1.88,"h":1.92,"l":1.85,"c":1.87,"v":65500},{"d":"2016-04-13","o":1.87,"h":1.91,"l":1.87,"c":1.87,"v":59900},{"d":"2016-04-14","o":1.87,"h":1.92,"l":1.87,"c":1.91,"v":26500},{"d":"2016-04-15","o":1.91,"h":1.92,"l":1.87,"c":1.87,"v":22200},{"d":"2016-04-18","o":1.87,"h":1.92,"l":1.87,"c":1.87,"v":20200},{"d":"2016-04-19","o":1.9,"h":1.9,"l":1.87,"c":1.9,"v":3900},{"d":"2016-04-20","o":1.88,"h":1.92,"l":1.88,"c":1.9,"v":24800},{"d":"2016-04-21","o":1.92,"h":1.95,"l":1.89,"c":1.92,"v":15500},{"d":"2016-04-22","o":1.9,"h":1.94,"l":1.87,"c":1.87,"v":40300},{"d":"2016-04-25","o":1.87,"h":1.94,"l":1.87,"c":1.94,"v":27700},{"d":"2016-04-26","o":1.9,"h":2,"l":1.9,"c":1.99,"v":59500},{"d":"2016-04-27","o":1.97,"h":2.05,"l":1.97,"c":2.04,"v":56800},{"d":"2016-04-28","o":2.02,"h":2.06,"l":2.02,"c":2.02,"v":53000},{"d":"2016-04-29","o":2.01,"h":2.07,"l":1.96,"c":2.01,"v":37200},{"d":"2016-05-02","o":2,"h":2,"l":1.95,"c":1.99,"v":29800},{"d":"2016-05-03","o":1.98,"h":1.98,"l":1.92,"c":1.94,"v":43500},{"d":"2016-05-04","o":1.92,"h":1.99,"l":1.92,"c":1.99,"v":49500},{"d":"2016-05-05","o":2,"h":2.21,"l":2,"c":2.09,"v":133800},{"d":"2016-05-06","o":2.13,"h":2.17,"l":2.02,"c":2.04,"v":110700},{"d":"2016-05-09","o":2.1,"h":2.1,"l":2.05,"c":2.08,"v":14900},{"d":"2016-05-10","o":2.1,"h":2.16,"l":2.07,"c":2.1,"v":28000},{"d":"2016-05-11","o":2.15,"h":2.2,"l":2.11,"c":2.14,"v":42900},{"d":"2016-05-12","o":2.19,"h":2.24,"l":2.17,"c":2.17,"v":58500},{"d":"2016-05-13","o":2.17,"h":2.22,"l":2.12,"c":2.21,"v":20300},{"d":"2016-05-16","o":2.23,"h":2.25,"l":2.21,"c":2.25,"v":25700},{"d":"2016-05-17","o":2.23,"h":2.25,"l":2.19,"c":2.25,"v":22400},{"d":"2016-05-18","o":2.21,"h":2.28,"l":2.21,"c":2.24,"v":30800},{"d":"2016-05-19","o":2.21,"h":2.26,"l":2.21,"c":2.25,"v":34500},{"d":"2016-05-20","o":2.25,"h":2.29,"l":2.21,"c":2.21,"v":29600},{"d":"2016-05-23","o":2.21,"h":2.37,"l":2.21,"c":2.32,"v":103900},{"d":"2016-05-24","o":2.32,"h":2.4,"l":2.31,"c":2.39,"v":63900},{"d":"2016-05-25","o":2.41,"h":2.48,"l":2.41,"c":2.46,"v":91100},{"d":"2016-05-26","o":2.5,"h":2.54,"l":2.43,"c":2.51,"v":97500},{"d":"2016-05-27","o":2.55,"h":2.55,"l":2.45,"c":2.49,"v":27200},{"d":"2016-05-31","o":2.51,"h":2.54,"l":2.42,"c":2.5,"v":101200},{"d":"2016-06-01","o":2.49,"h":2.54,"l":2.46,"c":2.46,"v":28400},{"d":"2016-06-02","o":2.46,"h":2.55,"l":2.46,"c":2.49,"v":36300},{"d":"2016-06-03","o":2.48,"h":2.54,"l":2.48,"c":2.53,"v":9800},{"d":"2016-06-06","o":2.54,"h":2.54,"l":2.47,"c":2.52,"v":51500},{"d":"2016-06-07","o":2.5,"h":2.52,"l":2.46,"c":2.47,"v":37300},{"d":"2016-06-08","o":2.46,"h":2.54,"l":2.46,"c":2.48,"v":34600},{"d":"2016-06-09","o":2.48,"h":2.54,"l":2.48,"c":2.5,"v":47100},{"d":"2016-06-10","o":2.52,"h":2.54,"l":2.28,"c":2.34,"v":75500},{"d":"2016-06-13","o":2.35,"h":2.35,"l":2.25,"c":2.3,"v":159200},{"d":"2016-06-14","o":2.3,"h":2.35,"l":2.29,"c":2.32,"v":53400},{"d":"2016-06-15","o":2.35,"h":2.48,"l":2.19,"c":2.27,"v":97500},{"d":"2016-06-16","o":2.26,"h":2.33,"l":2.15,"c":2.19,"v":81300},{"d":"2016-06-17","o":2.13,"h":2.27,"l":2.1,"c":2.27,"v":85500},{"d":"2016-06-20","o":2.25,"h":2.28,"l":2.2,"c":2.23,"v":38500},{"d":"2016-06-21","o":2.18,"h":2.28,"l":2.18,"c":2.24,"v":64000},{"d":"2016-06-22","o":2.23,"h":2.26,"l":2.18,"c":2.18,"v":15600},{"d":"2016-06-23","o":2.17,"h":2.22,"l":2.12,"c":2.12,"v":16600},{"d":"2016-06-24","o":2.04,"h":2.21,"l":2.04,"c":2.12,"v":31100},{"d":"2016-06-27","o":2.14,"h":2.19,"l":2.11,"c":2.12,"v":28400},{"d":"2016-06-28","o":2.16,"h":2.2,"l":2.16,"c":2.19,"v":12000},{"d":"2016-06-29","o":2.18,"h":2.26,"l":2.16,"c":2.21,"v":22600},{"d":"2016-06-30","o":2.19,"h":2.4,"l":2.15,"c":2.27,"v":44400},{"d":"2016-07-01","o":2.3,"h":2.36,"l":2.25,"c":2.26,"v":31500},{"d":"2016-07-05","o":2.2,"h":2.35,"l":2.2,"c":2.27,"v":28400},{"d":"2016-07-06","o":2.26,"h":2.36,"l":2.26,"c":2.34,"v":19500},{"d":"2016-07-07","o":2.33,"h":2.48,"l":2.33,"c":2.36,"v":25400},{"d":"2016-07-08","o":2.32,"h":2.42,"l":2.32,"c":2.4,"v":14600},{"d":"2016-07-11","o":2.49,"h":2.51,"l":2.44,"c":2.45,"v":69600},{"d":"2016-07-12","o":2.48,"h":2.5,"l":2.46,"c":2.46,"v":32500},{"d":"2016-07-13","o":2.49,"h":2.49,"l":2.45,"c":2.46,"v":28300},{"d":"2016-07-14","o":2.45,"h":2.49,"l":2.44,"c":2.44,"v":19700},{"d":"2016-07-15","o":2.45,"h":2.48,"l":2.44,"c":2.44,"v":12100},{"d":"2016-07-18","o":2.44,"h":2.45,"l":2.43,"c":2.43,"v":17900},{"d":"2016-07-19","o":2.47,"h":2.5,"l":2.43,"c":2.48,"v":20500},{"d":"2016-07-20","o":2.46,"h":2.5,"l":2.44,"c":2.46,"v":15000},{"d":"2016-07-21","o":2.44,"h":2.49,"l":2.44,"c":2.45,"v":18100},{"d":"2016-07-22","o":2.48,"h":2.5,"l":2.47,"c":2.47,"v":18400},{"d":"2016-07-25","o":2.5,"h":2.5,"l":2.46,"c":2.49,"v":21100},{"d":"2016-07-26","o":2.49,"h":2.5,"l":2.48,"c":2.48,"v":20500},{"d":"2016-07-27","o":2.48,"h":2.5,"l":2.46,"c":2.47,"v":40000},{"d":"2016-07-28","o":2.5,"h":2.8,"l":2.46,"c":2.75,"v":343600},{"d":"2016-07-29","o":2.67,"h":2.75,"l":2.63,"c":2.63,"v":49900},{"d":"2016-08-01","o":2.61,"h":2.67,"l":2.45,"c":2.63,"v":101600},{"d":"2016-08-02","o":2.69,"h":2.69,"l":2.45,"c":2.49,"v":48600},{"d":"2016-08-03","o":2.45,"h":2.59,"l":2.45,"c":2.56,"v":42100},{"d":"2016-08-04","o":2.68,"h":3.06,"l":2.68,"c":2.79,"v":425700},{"d":"2016-08-05","o":2.79,"h":3.06,"l":2.76,"c":2.96,"v":212700},{"d":"2016-08-08","o":3,"h":3.18,"l":2.98,"c":3.08,"v":185000},{"d":"2016-08-09","o":3.18,"h":3.18,"l":3.09,"c":3.12,"v":64100},{"d":"2016-08-10","o":3.14,"h":3.14,"l":3,"c":3.08,"v":106500},{"d":"2016-08-11","o":3.08,"h":3.12,"l":2.99,"c":3.01,"v":54800},{"d":"2016-08-12","o":3,"h":3.06,"l":2.88,"c":2.92,"v":63200},{"d":"2016-08-15","o":2.96,"h":3.01,"l":2.92,"c":2.99,"v":84100},{"d":"2016-08-16","o":3,"h":3.22,"l":2.98,"c":3.1,"v":397300},{"d":"2016-08-17","o":3.1,"h":3.17,"l":2.94,"c":3.05,"v":167800},{"d":"2016-08-18","o":3.07,"h":3.2,"l":3.07,"c":3.16,"v":188600},{"d":"2016-08-19","o":3.16,"h":3.21,"l":3.1,"c":3.14,"v":109700},{"d":"2016-08-22","o":3.18,"h":3.37,"l":3.13,"c":3.34,"v":387800},{"d":"2016-08-23","o":3.36,"h":3.41,"l":3.26,"c":3.31,"v":219700},{"d":"2016-08-24","o":3.24,"h":3.33,"l":3.1,"c":3.15,"v":137900},{"d":"2016-08-25","o":3.17,"h":3.23,"l":3.06,"c":3.14,"v":81500},{"d":"2016-08-26","o":3.14,"h":3.21,"l":3.05,"c":3.05,"v":37500},{"d":"2016-08-29","o":3.1,"h":3.14,"l":3.03,"c":3.12,"v":87300},{"d":"2016-08-30","o":3.09,"h":3.15,"l":3.02,"c":3.12,"v":34800},{"d":"2016-08-31","o":3.14,"h":3.15,"l":3.01,"c":3.04,"v":40700},{"d":"2016-09-01","o":3.03,"h":3.04,"l":2.95,"c":3.01,"v":75700},{"d":"2016-09-02","o":3.01,"h":3.04,"l":2.98,"c":3,"v":33800},{"d":"2016-09-06","o":2.94,"h":3.04,"l":2.94,"c":3.01,"v":63500},{"d":"2016-09-07","o":3.03,"h":3.05,"l":2.93,"c":2.98,"v":49400},{"d":"2016-09-08","o":2.96,"h":3.01,"l":2.93,"c":2.93,"v":56500},{"d":"2016-09-09","o":2.94,"h":3,"l":2.88,"c":2.98,"v":113400},{"d":"2016-09-12","o":2.98,"h":3.05,"l":2.87,"c":3.01,"v":114100},{"d":"2016-09-13","o":3.05,"h":3.05,"l":2.93,"c":2.96,"v":97600},{"d":"2016-09-14","o":2.94,"h":2.97,"l":2.89,"c":2.9,"v":65900},{"d":"2016-09-15","o":2.94,"h":3.07,"l":2.89,"c":3.06,"v":91600},{"d":"2016-09-16","o":3.07,"h":3.29,"l":3.06,"c":3.1,"v":253700},{"d":"2016-09-19","o":3.18,"h":3.19,"l":3.12,"c":3.17,"v":87600},{"d":"2016-09-20","o":3.2,"h":3.25,"l":3.12,"c":3.14,"v":149400},{"d":"2016-09-21","o":3.13,"h":3.19,"l":3.1,"c":3.1,"v":106300},{"d":"2016-09-22","o":3.13,"h":3.18,"l":3.11,"c":3.15,"v":127800},{"d":"2016-09-23","o":3.18,"h":3.64,"l":3.16,"c":3.55,"v":555600},{"d":"2016-09-26","o":3.6,"h":3.6,"l":3.38,"c":3.51,"v":173500},{"d":"2016-09-27","o":3.49,"h":3.63,"l":3.4,"c":3.56,"v":143900},{"d":"2016-09-28","o":3.61,"h":3.68,"l":3.51,"c":3.57,"v":65000},{"d":"2016-09-29","o":3.62,"h":3.65,"l":3.45,"c":3.58,"v":88200},{"d":"2016-09-30","o":3.58,"h":3.6,"l":3.49,"c":3.6,"v":49800},{"d":"2016-10-03","o":3.46,"h":3.6,"l":3.46,"c":3.55,"v":63400},{"d":"2016-10-04","o":3.59,"h":3.59,"l":3.46,"c":3.48,"v":119400},{"d":"2016-10-05","o":3.5,"h":3.52,"l":3.45,"c":3.46,"v":74900},{"d":"2016-10-06","o":3.49,"h":3.52,"l":3.4,"c":3.44,"v":122700},{"d":"2016-10-07","o":3.42,"h":3.45,"l":3.41,"c":3.43,"v":69300},{"d":"2016-10-10","o":3.5,"h":3.55,"l":3.45,"c":3.49,"v":67800},{"d":"2016-10-11","o":3.5,"h":3.65,"l":3.45,"c":3.6,"v":202700},{"d":"2016-10-12","o":3.55,"h":3.8,"l":3.55,"c":3.65,"v":136100},{"d":"2016-10-13","o":3.55,"h":3.6,"l":3.45,"c":3.45,"v":81100},{"d":"2016-10-14","o":3.45,"h":3.55,"l":3.4,"c":3.45,"v":117100},{"d":"2016-10-17","o":3.4,"h":3.5,"l":3.05,"c":3.45,"v":92600},{"d":"2016-10-18","o":3.5,"h":3.6,"l":3.4,"c":3.55,"v":49700},{"d":"2016-10-19","o":3.51,"h":3.55,"l":3.4,"c":3.5,"v":46200},{"d":"2016-10-20","o":3.5,"h":3.5,"l":3.43,"c":3.49,"v":56100},{"d":"2016-10-21","o":3.45,"h":3.55,"l":3.45,"c":3.53,"v":53900},{"d":"2016-10-24","o":3.5,"h":3.6,"l":3.45,"c":3.5,"v":40900},{"d":"2016-10-25","o":3.5,"h":3.55,"l":3.4,"c":3.45,"v":50600},{"d":"2016-10-26","o":3.45,"h":3.47,"l":3.25,"c":3.3,"v":64400},{"d":"2016-10-27","o":3.25,"h":3.35,"l":3.25,"c":3.3,"v":167100},{"d":"2016-10-28","o":3.27,"h":3.5,"l":3.25,"c":3.3,"v":86900},{"d":"2016-10-31","o":3.3,"h":3.45,"l":3.3,"c":3.35,"v":44400},{"d":"2016-11-01","o":3.35,"h":3.45,"l":3.35,"c":3.45,"v":58900},{"d":"2016-11-02","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":86900},{"d":"2016-11-03","o":3.5,"h":3.5,"l":3.3,"c":3.35,"v":91200},{"d":"2016-11-04","o":3.35,"h":3.4,"l":3.25,"c":3.25,"v":53700},{"d":"2016-11-07","o":3.25,"h":3.4,"l":3.2,"c":3.35,"v":59400},{"d":"2016-11-08","o":3.4,"h":3.45,"l":3.2,"c":3.2,"v":55700},{"d":"2016-11-09","o":3.15,"h":3.4,"l":2.85,"c":3.35,"v":109800},{"d":"2016-11-10","o":3.35,"h":3.4,"l":3.25,"c":3.4,"v":39000},{"d":"2016-11-11","o":3.35,"h":3.45,"l":3.3,"c":3.41,"v":53500},{"d":"2016-11-14","o":3.4,"h":3.45,"l":3.25,"c":3.34,"v":79500},{"d":"2016-11-15","o":3.35,"h":3.4,"l":3.25,"c":3.25,"v":76300},{"d":"2016-11-16","o":3.3,"h":3.4,"l":3.25,"c":3.35,"v":48700},{"d":"2016-11-17","o":3.3,"h":3.7,"l":3.3,"c":3.65,"v":348900},{"d":"2016-11-18","o":3.65,"h":3.8,"l":3.55,"c":3.8,"v":161200},{"d":"2016-11-21","o":3.8,"h":3.8,"l":3.55,"c":3.69,"v":66400},{"d":"2016-11-22","o":3.65,"h":3.75,"l":3.6,"c":3.6,"v":81400},{"d":"2016-11-23","o":3.6,"h":3.65,"l":3.6,"c":3.6,"v":42700},{"d":"2016-11-25","o":3.6,"h":3.6,"l":3.55,"c":3.59,"v":31500},{"d":"2016-11-28","o":3.6,"h":3.6,"l":3.4,"c":3.4,"v":108300},{"d":"2016-11-29","o":3.45,"h":3.55,"l":3.4,"c":3.5,"v":89100},{"d":"2016-11-30","o":3.5,"h":3.55,"l":3.4,"c":3.45,"v":45600},{"d":"2016-12-01","o":3.5,"h":3.54,"l":3.4,"c":3.45,"v":66000},{"d":"2016-12-02","o":3.4,"h":3.43,"l":3.35,"c":3.35,"v":20200},{"d":"2016-12-05","o":3.45,"h":3.5,"l":3.4,"c":3.45,"v":74600},{"d":"2016-12-06","o":3.5,"h":3.55,"l":3.48,"c":3.5,"v":42600},{"d":"2016-12-07","o":3.55,"h":3.55,"l":3.5,"c":3.5,"v":50000},{"d":"2016-12-08","o":3.45,"h":3.6,"l":3.45,"c":3.55,"v":37300},{"d":"2016-12-09","o":3.5,"h":3.55,"l":3.5,"c":3.55,"v":21900},{"d":"2016-12-12","o":3.5,"h":3.55,"l":3.49,"c":3.5,"v":31400},{"d":"2016-12-13","o":3.55,"h":3.6,"l":3.5,"c":3.5,"v":28900},{"d":"2016-12-14","o":3.5,"h":3.55,"l":3.4,"c":3.45,"v":40200},{"d":"2016-12-15","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":18200},{"d":"2016-12-16","o":3.45,"h":3.5,"l":3.4,"c":3.5,"v":28800},{"d":"2016-12-19","o":3.45,"h":3.55,"l":3.45,"c":3.45,"v":27200},{"d":"2016-12-20","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":23900},{"d":"2016-12-21","o":3.55,"h":3.55,"l":3.5,"c":3.5,"v":22300},{"d":"2016-12-22","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":24700},{"d":"2016-12-23","o":3.45,"h":3.5,"l":3.4,"c":3.5,"v":31500},{"d":"2016-12-27","o":3.4,"h":3.45,"l":3.4,"c":3.4,"v":31100},{"d":"2016-12-28","o":3.4,"h":3.45,"l":3.4,"c":3.4,"v":21100},{"d":"2016-12-29","o":3.45,"h":3.5,"l":3.4,"c":3.45,"v":30400},{"d":"2016-12-30","o":3.42,"h":3.5,"l":3.4,"c":3.5,"v":50300},{"d":"2017-01-03","o":3.5,"h":3.5,"l":2.95,"c":3.15,"v":159900},{"d":"2017-01-04","o":3.15,"h":3.25,"l":3.05,"c":3.15,"v":42500},{"d":"2017-01-05","o":3.15,"h":3.15,"l":3.1,"c":3.14,"v":18500},{"d":"2017-01-06","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":29500},{"d":"2017-01-09","o":3.2,"h":3.2,"l":3.05,"c":3.05,"v":39600},{"d":"2017-01-10","o":3.05,"h":3.15,"l":3.05,"c":3.1,"v":38000},{"d":"2017-01-11","o":3.05,"h":3.15,"l":3.05,"c":3.1,"v":19600},{"d":"2017-01-12","o":3.05,"h":3.15,"l":3.05,"c":3.15,"v":20600},{"d":"2017-01-13","o":3.1,"h":3.15,"l":3,"c":3.1,"v":23600},{"d":"2017-01-17","o":3.05,"h":3.15,"l":3.05,"c":3.1,"v":22300},{"d":"2017-01-18","o":3.1,"h":3.2,"l":3.05,"c":3.2,"v":26000},{"d":"2017-01-19","o":3.15,"h":3.2,"l":3.1,"c":3.1,"v":16300},{"d":"2017-01-20","o":3.1,"h":3.1,"l":3.05,"c":3.1,"v":13600},{"d":"2017-01-23","o":3.15,"h":3.15,"l":3.05,"c":3.05,"v":12300},{"d":"2017-01-24","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":25000},{"d":"2017-01-25","o":3.1,"h":3.2,"l":3.1,"c":3.2,"v":25100},{"d":"2017-01-26","o":3.25,"h":3.25,"l":3.15,"c":3.2,"v":23900},{"d":"2017-01-27","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":13100},{"d":"2017-01-30","o":3.05,"h":3.15,"l":3.05,"c":3.05,"v":16400},{"d":"2017-01-31","o":3.05,"h":3.25,"l":3.05,"c":3.1,"v":20600},{"d":"2017-02-01","o":3.1,"h":3.2,"l":3.1,"c":3.1,"v":22200},{"d":"2017-02-02","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":7700},{"d":"2017-02-03","o":3.15,"h":3.2,"l":3.1,"c":3.15,"v":15100},{"d":"2017-02-06","o":3.1,"h":3.15,"l":3.1,"c":3.1,"v":21000},{"d":"2017-02-07","o":3.1,"h":3.15,"l":3.1,"c":3.1,"v":12900},{"d":"2017-02-08","o":3.1,"h":3.15,"l":3.1,"c":3.1,"v":22600},{"d":"2017-02-09","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":9500},{"d":"2017-02-10","o":3.15,"h":3.2,"l":3.1,"c":3.2,"v":19100},{"d":"2017-02-13","o":3.2,"h":3.2,"l":3.1,"c":3.1,"v":7800},{"d":"2017-02-14","o":3.1,"h":3.2,"l":3.05,"c":3.2,"v":31800},{"d":"2017-02-15","o":3.15,"h":3.25,"l":3.15,"c":3.15,"v":19000},{"d":"2017-02-16","o":3.2,"h":3.25,"l":3.15,"c":3.2,"v":35600},{"d":"2017-02-17","o":3.2,"h":3.25,"l":3.15,"c":3.25,"v":12600},{"d":"2017-02-21","o":3.25,"h":3.3,"l":3.15,"c":3.15,"v":24700},{"d":"2017-02-22","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":16100},{"d":"2017-02-23","o":3.1,"h":3.16,"l":3.05,"c":3.1,"v":29900},{"d":"2017-02-24","o":3.05,"h":3.15,"l":3.05,"c":3.1,"v":20100},{"d":"2017-02-27","o":3.15,"h":3.2,"l":3.05,"c":3.2,"v":9000},{"d":"2017-02-28","o":3.15,"h":3.15,"l":3.05,"c":3.05,"v":14100},{"d":"2017-03-01","o":3.05,"h":3.1,"l":3,"c":3,"v":26100},{"d":"2017-03-02","o":3,"h":3.2,"l":3,"c":3.15,"v":65200},{"d":"2017-03-03","o":3.2,"h":3.25,"l":3.1,"c":3.15,"v":21900},{"d":"2017-03-06","o":3.15,"h":3.2,"l":3.05,"c":3.05,"v":48200},{"d":"2017-03-07","o":3,"h":3.33,"l":3,"c":3.3,"v":64400},{"d":"2017-03-08","o":3.15,"h":3.2,"l":3,"c":3,"v":73100},{"d":"2017-03-09","o":3,"h":3.05,"l":2.9,"c":2.9,"v":58900},{"d":"2017-03-10","o":3,"h":3,"l":2.9,"c":2.9,"v":47500},{"d":"2017-03-13","o":2.98,"h":3,"l":2.9,"c":2.95,"v":27700},{"d":"2017-03-14","o":2.95,"h":3,"l":2.95,"c":3,"v":12600},{"d":"2017-03-15","o":3,"h":3.05,"l":2.95,"c":2.95,"v":26100},{"d":"2017-03-16","o":2.9,"h":2.95,"l":2.9,"c":2.9,"v":14100},{"d":"2017-03-17","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":21400},{"d":"2017-03-20","o":2.76,"h":2.8,"l":2.65,"c":2.75,"v":46000},{"d":"2017-03-21","o":2.75,"h":2.85,"l":2.7,"c":2.74,"v":18100},{"d":"2017-03-22","o":2.7,"h":2.72,"l":2.65,"c":2.65,"v":16100},{"d":"2017-03-23","o":2.65,"h":2.75,"l":2.6,"c":2.6,"v":17500},{"d":"2017-03-24","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":13600},{"d":"2017-03-27","o":2.6,"h":2.65,"l":2.55,"c":2.6,"v":8900},{"d":"2017-03-28","o":2.6,"h":2.7,"l":2.6,"c":2.65,"v":10600},{"d":"2017-03-29","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":8200},{"d":"2017-03-30","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":11600},{"d":"2017-03-31","o":2.65,"h":2.75,"l":2.6,"c":2.75,"v":22200},{"d":"2017-04-03","o":2.75,"h":2.75,"l":2.6,"c":2.62,"v":28800},{"d":"2017-04-04","o":2.7,"h":2.85,"l":2.65,"c":2.65,"v":21200},{"d":"2017-04-05","o":2.79,"h":2.85,"l":2.7,"c":2.75,"v":26100},{"d":"2017-04-06","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":21500},{"d":"2017-04-07","o":2.74,"h":2.8,"l":2.7,"c":2.8,"v":12500},{"d":"2017-04-10","o":2.75,"h":2.85,"l":2.7,"c":2.75,"v":25500},{"d":"2017-04-11","o":2.7,"h":2.95,"l":2.7,"c":2.85,"v":41100},{"d":"2017-04-12","o":2.8,"h":2.85,"l":2.8,"c":2.8,"v":8200},{"d":"2017-04-13","o":2.8,"h":2.85,"l":2.7,"c":2.75,"v":11500},{"d":"2017-04-17","o":2.7,"h":2.8,"l":2.7,"c":2.7,"v":21600},{"d":"2017-04-18","o":2.7,"h":2.75,"l":2.7,"c":2.7,"v":7500},{"d":"2017-04-19","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":7100},{"d":"2017-04-20","o":2.71,"h":2.85,"l":2.7,"c":2.75,"v":11200},{"d":"2017-04-21","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":11200},{"d":"2017-04-24","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":13500},{"d":"2017-04-25","o":2.7,"h":2.8,"l":2.7,"c":2.75,"v":12600},{"d":"2017-04-26","o":2.75,"h":2.8,"l":2.75,"c":2.75,"v":17900},{"d":"2017-04-27","o":2.8,"h":2.85,"l":2.75,"c":2.8,"v":11600},{"d":"2017-04-28","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":13100},{"d":"2017-05-01","o":2.85,"h":2.85,"l":2.75,"c":2.8,"v":22500},{"d":"2017-05-02","o":2.75,"h":3,"l":2.75,"c":2.85,"v":74800},{"d":"2017-05-03","o":2.85,"h":3.05,"l":2.85,"c":2.9,"v":20700},{"d":"2017-05-04","o":2.95,"h":3.05,"l":2.9,"c":3,"v":16800},{"d":"2017-05-05","o":3.05,"h":3.05,"l":2.95,"c":2.95,"v":13300},{"d":"2017-05-08","o":2.95,"h":2.98,"l":2.9,"c":2.9,"v":24700},{"d":"2017-05-09","o":2.95,"h":3.07,"l":2.9,"c":3,"v":11000},{"d":"2017-05-10","o":2.99,"h":3,"l":2.85,"c":2.9,"v":47800},{"d":"2017-05-11","o":2.9,"h":2.95,"l":2.85,"c":2.9,"v":33300},{"d":"2017-05-12","o":2.9,"h":3.3,"l":2.85,"c":3,"v":208900},{"d":"2017-05-15","o":3.05,"h":3.24,"l":3.05,"c":3.2,"v":51800},{"d":"2017-05-16","o":3.2,"h":3.2,"l":3.05,"c":3.1,"v":42500},{"d":"2017-05-17","o":3.05,"h":3.15,"l":2.95,"c":2.95,"v":40600},{"d":"2017-05-18","o":2.95,"h":3,"l":2.9,"c":2.9,"v":28600},{"d":"2017-05-19","o":2.95,"h":3.05,"l":2.95,"c":3,"v":23300},{"d":"2017-05-22","o":3.05,"h":3.25,"l":3.05,"c":3.15,"v":70000},{"d":"2017-05-23","o":3.2,"h":3.2,"l":3.05,"c":3.05,"v":41700},{"d":"2017-05-24","o":3.05,"h":3.1,"l":2.95,"c":2.95,"v":32100},{"d":"2017-05-25","o":2.96,"h":3,"l":2.9,"c":2.95,"v":17900},{"d":"2017-05-26","o":2.9,"h":2.9,"l":2.7,"c":2.7,"v":62900},{"d":"2017-05-30","o":2.75,"h":2.8,"l":2.7,"c":2.8,"v":19600},{"d":"2017-05-31","o":2.8,"h":2.85,"l":2.75,"c":2.85,"v":6700},{"d":"2017-06-01","o":2.85,"h":2.9,"l":2.8,"c":2.85,"v":22800},{"d":"2017-06-02","o":2.86,"h":3,"l":2.85,"c":2.9,"v":14400},{"d":"2017-06-05","o":2.95,"h":2.95,"l":2.8,"c":2.9,"v":39400},{"d":"2017-06-06","o":2.85,"h":2.95,"l":2.85,"c":2.9,"v":9600},{"d":"2017-06-07","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":15700},{"d":"2017-06-08","o":2.8,"h":2.85,"l":2.8,"c":2.8,"v":9700},{"d":"2017-06-09","o":2.85,"h":2.9,"l":2.8,"c":2.8,"v":37700},{"d":"2017-06-12","o":2.85,"h":2.85,"l":2.8,"c":2.85,"v":11200},{"d":"2017-06-13","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":16100},{"d":"2017-06-14","o":2.75,"h":2.88,"l":2.75,"c":2.85,"v":30700},{"d":"2017-06-15","o":2.8,"h":2.9,"l":2.75,"c":2.85,"v":17900},{"d":"2017-06-16","o":2.8,"h":2.85,"l":2.75,"c":2.85,"v":43000},{"d":"2017-06-19","o":2.85,"h":2.95,"l":2.85,"c":2.95,"v":14200},{"d":"2017-06-20","o":2.95,"h":2.95,"l":2.8,"c":2.8,"v":8400},{"d":"2017-06-21","o":2.8,"h":2.9,"l":2.8,"c":2.85,"v":8300},{"d":"2017-06-22","o":2.8,"h":2.85,"l":2.8,"c":2.8,"v":15400},{"d":"2017-06-23","o":2.9,"h":2.95,"l":2.75,"c":2.75,"v":35600},{"d":"2017-06-26","o":2.85,"h":3,"l":2.8,"c":2.9,"v":48100},{"d":"2017-06-27","o":2.9,"h":3.05,"l":2.9,"c":3,"v":17800},{"d":"2017-06-28","o":2.96,"h":3.05,"l":2.96,"c":3,"v":19100},{"d":"2017-06-29","o":3,"h":3.1,"l":2.91,"c":3.1,"v":28800},{"d":"2017-06-30","o":3.1,"h":3.1,"l":2.95,"c":2.95,"v":6200},{"d":"2017-07-03","o":2.91,"h":3,"l":2.91,"c":3,"v":800},{"d":"2017-07-05","o":3,"h":3.05,"l":2.95,"c":3,"v":15000},{"d":"2017-07-06","o":3.03,"h":3.1,"l":3,"c":3.1,"v":25300},{"d":"2017-07-07","o":3.1,"h":3.15,"l":3,"c":3,"v":43100},{"d":"2017-07-10","o":2.95,"h":3.15,"l":2.95,"c":3.08,"v":23900},{"d":"2017-07-11","o":3.1,"h":3.2,"l":3.05,"c":3.1,"v":65300},{"d":"2017-07-12","o":3.2,"h":3.3,"l":3.2,"c":3.2,"v":62600},{"d":"2017-07-13","o":3.2,"h":3.3,"l":3.2,"c":3.2,"v":32000},{"d":"2017-07-14","o":3.3,"h":3.45,"l":3.2,"c":3.4,"v":112400},{"d":"2017-07-17","o":3.35,"h":3.45,"l":3.35,"c":3.4,"v":87400},{"d":"2017-07-18","o":3.4,"h":3.45,"l":3.38,"c":3.4,"v":58900},{"d":"2017-07-19","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":75400},{"d":"2017-07-20","o":3.3,"h":3.5,"l":3.3,"c":3.4,"v":35600},{"d":"2017-07-21","o":3.3,"h":3.45,"l":3.3,"c":3.35,"v":74800},{"d":"2017-07-24","o":3.35,"h":3.5,"l":3.35,"c":3.35,"v":75800},{"d":"2017-07-25","o":3.35,"h":3.55,"l":3.35,"c":3.4,"v":54000},{"d":"2017-07-26","o":3.45,"h":3.5,"l":3.4,"c":3.45,"v":25300},{"d":"2017-07-27","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":21600},{"d":"2017-07-28","o":3.55,"h":3.55,"l":3.45,"c":3.55,"v":51200},{"d":"2017-07-31","o":3.6,"h":3.6,"l":3.45,"c":3.45,"v":29600},{"d":"2017-08-01","o":3.45,"h":3.6,"l":3.45,"c":3.6,"v":51200},{"d":"2017-08-02","o":3.5,"h":3.6,"l":3.5,"c":3.55,"v":15000},{"d":"2017-08-03","o":3.56,"h":3.57,"l":3.4,"c":3.4,"v":58200},{"d":"2017-08-04","o":3.4,"h":3.45,"l":3.4,"c":3.45,"v":40200},{"d":"2017-08-07","o":3.4,"h":3.45,"l":3.35,"c":3.4,"v":15600},{"d":"2017-08-08","o":3.35,"h":3.5,"l":3.35,"c":3.5,"v":14100},{"d":"2017-08-09","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":39600},{"d":"2017-08-10","o":3.35,"h":3.47,"l":3.35,"c":3.35,"v":35100},{"d":"2017-08-11","o":3.4,"h":3.45,"l":3.35,"c":3.4,"v":19500},{"d":"2017-08-14","o":3.4,"h":3.5,"l":3.35,"c":3.5,"v":17600},{"d":"2017-08-15","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":18200},{"d":"2017-08-16","o":3.45,"h":3.5,"l":3.4,"c":3.4,"v":15200},{"d":"2017-08-17","o":3.43,"h":3.5,"l":3.4,"c":3.45,"v":29700},{"d":"2017-08-18","o":3.45,"h":3.5,"l":3.45,"c":3.5,"v":21700},{"d":"2017-08-21","o":3.45,"h":3.5,"l":3.35,"c":3.35,"v":41900},{"d":"2017-08-22","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":8100},{"d":"2017-08-23","o":3.35,"h":3.45,"l":3.35,"c":3.45,"v":12000},{"d":"2017-08-24","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":24000},{"d":"2017-08-25","o":3.44,"h":3.45,"l":3.35,"c":3.45,"v":15400},{"d":"2017-08-28","o":3.45,"h":3.5,"l":3.3,"c":3.3,"v":26600},{"d":"2017-08-29","o":3.25,"h":3.35,"l":3.25,"c":3.25,"v":33900},{"d":"2017-08-30","o":3.25,"h":3.4,"l":3.25,"c":3.4,"v":24900},{"d":"2017-08-31","o":3.35,"h":3.5,"l":3.35,"c":3.35,"v":25800},{"d":"2017-09-01","o":3.3,"h":3.49,"l":3.3,"c":3.4,"v":8600},{"d":"2017-09-05","o":3.45,"h":3.5,"l":3.45,"c":3.45,"v":34300},{"d":"2017-09-06","o":3.5,"h":3.5,"l":3.4,"c":3.48,"v":33900},{"d":"2017-09-07","o":3.4,"h":3.5,"l":3.4,"c":3.45,"v":17500},{"d":"2017-09-08","o":3.35,"h":3.45,"l":3.35,"c":3.45,"v":15300},{"d":"2017-09-11","o":3.5,"h":3.5,"l":3.4,"c":3.45,"v":75400},{"d":"2017-09-12","o":3.4,"h":3.48,"l":3.35,"c":3.35,"v":16500},{"d":"2017-09-13","o":3.4,"h":3.46,"l":3.4,"c":3.4,"v":70200},{"d":"2017-09-14","o":3.4,"h":3.5,"l":3.4,"c":3.45,"v":35400},{"d":"2017-09-15","o":3.5,"h":3.6,"l":3.4,"c":3.6,"v":78500},{"d":"2017-09-18","o":3.55,"h":3.75,"l":3.5,"c":3.75,"v":96600},{"d":"2017-09-19","o":3.65,"h":3.75,"l":3.6,"c":3.75,"v":25200},{"d":"2017-09-20","o":3.6,"h":3.75,"l":3.6,"c":3.7,"v":17300},{"d":"2017-09-21","o":3.65,"h":3.75,"l":3.63,"c":3.66,"v":22000},{"d":"2017-09-22","o":3.6,"h":3.75,"l":3.6,"c":3.75,"v":46200},{"d":"2017-09-25","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":9600},{"d":"2017-09-26","o":3.7,"h":3.95,"l":3.7,"c":3.95,"v":246100},{"d":"2017-09-27","o":4,"h":4.05,"l":3.95,"c":3.95,"v":94300},{"d":"2017-09-28","o":4,"h":4.05,"l":3.95,"c":4.05,"v":76400},{"d":"2017-09-29","o":4.05,"h":4.05,"l":3.8,"c":3.85,"v":108000},{"d":"2017-10-02","o":3.95,"h":4,"l":3.95,"c":4,"v":35900},{"d":"2017-10-03","o":4,"h":4.05,"l":3.9,"c":3.9,"v":41000},{"d":"2017-10-04","o":3.9,"h":4.05,"l":3.89,"c":3.95,"v":58300},{"d":"2017-10-05","o":4,"h":4,"l":3.9,"c":3.93,"v":17200},{"d":"2017-10-06","o":3.95,"h":4,"l":3.9,"c":4,"v":26200},{"d":"2017-10-09","o":3.95,"h":3.95,"l":3.8,"c":3.8,"v":35700},{"d":"2017-10-10","o":3.9,"h":4,"l":3.85,"c":3.95,"v":27500},{"d":"2017-10-11","o":3.85,"h":3.95,"l":3.8,"c":3.8,"v":43800},{"d":"2017-10-12","o":3.85,"h":4,"l":3.8,"c":3.8,"v":26300},{"d":"2017-10-13","o":3.85,"h":4.05,"l":3.85,"c":4,"v":49200},{"d":"2017-10-16","o":3.95,"h":4.05,"l":3.95,"c":4.03,"v":60300},{"d":"2017-10-17","o":4,"h":4.1,"l":3.95,"c":4.1,"v":36500},{"d":"2017-10-18","o":4.1,"h":4.1,"l":3.95,"c":3.95,"v":32200},{"d":"2017-10-19","o":3.9,"h":4.05,"l":3.9,"c":4,"v":11700},{"d":"2017-10-20","o":4.05,"h":4.05,"l":3.9,"c":3.95,"v":24300},{"d":"2017-10-23","o":4,"h":4.1,"l":4,"c":4.05,"v":32500},{"d":"2017-10-24","o":4.05,"h":4.15,"l":4,"c":4.15,"v":28800},{"d":"2017-10-25","o":4.1,"h":4.11,"l":4,"c":4.04,"v":15800},{"d":"2017-10-26","o":4.1,"h":4.2,"l":4.05,"c":4.1,"v":33600},{"d":"2017-10-27","o":4.15,"h":4.16,"l":4.05,"c":4.15,"v":16200},{"d":"2017-10-30","o":4.1,"h":4.2,"l":4.05,"c":4.11,"v":18800},{"d":"2017-10-31","o":4.2,"h":4.2,"l":4.11,"c":4.15,"v":6700},{"d":"2017-11-01","o":4.18,"h":4.2,"l":4.1,"c":4.12,"v":6300},{"d":"2017-11-02","o":4.1,"h":4.13,"l":4,"c":4.05,"v":31000},{"d":"2017-11-03","o":4.1,"h":4.1,"l":3.9,"c":3.95,"v":19200},{"d":"2017-11-06","o":3.85,"h":3.96,"l":3.81,"c":3.85,"v":26900},{"d":"2017-11-07","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":19800},{"d":"2017-11-08","o":3.8,"h":3.85,"l":3.75,"c":3.8,"v":40500},{"d":"2017-11-09","o":3.9,"h":4.1,"l":3.9,"c":3.95,"v":20500},{"d":"2017-11-10","o":3.8,"h":3.98,"l":3.8,"c":3.85,"v":29700},{"d":"2017-11-13","o":3.85,"h":4,"l":3.85,"c":3.95,"v":26200},{"d":"2017-11-14","o":3.85,"h":4.1,"l":3.85,"c":4.03,"v":18200},{"d":"2017-11-15","o":4.05,"h":4.05,"l":3.9,"c":3.95,"v":20200},{"d":"2017-11-16","o":4,"h":4.1,"l":4,"c":4.05,"v":14800},{"d":"2017-11-17","o":4.05,"h":4.05,"l":4,"c":4.05,"v":4300},{"d":"2017-11-20","o":4.05,"h":4.2,"l":4.05,"c":4.2,"v":33100},{"d":"2017-11-21","o":4.25,"h":4.25,"l":4.1,"c":4.1,"v":11300},{"d":"2017-11-22","o":4.05,"h":4.08,"l":3.95,"c":3.98,"v":25400},{"d":"2017-11-24","o":4.01,"h":4.2,"l":3.95,"c":4.15,"v":5900},{"d":"2017-11-27","o":4.2,"h":4.25,"l":4.1,"c":4.25,"v":14900},{"d":"2017-11-28","o":4.15,"h":4.25,"l":4.01,"c":4.11,"v":14800},{"d":"2017-11-29","o":4.05,"h":4.15,"l":4,"c":4.1,"v":5600},{"d":"2017-11-30","o":4.1,"h":4.16,"l":4.05,"c":4.05,"v":8400},{"d":"2017-12-01","o":4.05,"h":4.25,"l":4.05,"c":4.25,"v":6100},{"d":"2017-12-04","o":4.25,"h":4.25,"l":4.05,"c":4.05,"v":4700},{"d":"2017-12-05","o":4,"h":4.15,"l":4,"c":4.15,"v":6400},{"d":"2017-12-06","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":3900},{"d":"2017-12-07","o":4.07,"h":4.07,"l":4,"c":4,"v":15200},{"d":"2017-12-08","o":4,"h":4.05,"l":4,"c":4.05,"v":4200},{"d":"2017-12-11","o":4,"h":4.05,"l":3.85,"c":3.9,"v":33100},{"d":"2017-12-12","o":3.9,"h":3.95,"l":3.7,"c":3.75,"v":39400},{"d":"2017-12-13","o":3.75,"h":3.8,"l":3.7,"c":3.75,"v":13600},{"d":"2017-12-14","o":3.79,"h":3.8,"l":3.7,"c":3.75,"v":24300},{"d":"2017-12-15","o":3.65,"h":3.8,"l":3.65,"c":3.7,"v":10500},{"d":"2017-12-18","o":3.75,"h":3.75,"l":3.7,"c":3.72,"v":3600},{"d":"2017-12-19","o":3.65,"h":3.98,"l":3.65,"c":3.9,"v":48600},{"d":"2017-12-20","o":3.95,"h":4.05,"l":3.95,"c":4,"v":13500},{"d":"2017-12-21","o":3.95,"h":4.05,"l":3.93,"c":4.02,"v":14800},{"d":"2017-12-22","o":3.95,"h":4.05,"l":3.84,"c":4.05,"v":19000},{"d":"2017-12-26","o":3.97,"h":4.05,"l":3.85,"c":3.85,"v":7300},{"d":"2017-12-27","o":3.85,"h":4,"l":3.85,"c":3.96,"v":67700},{"d":"2017-12-28","o":4,"h":4.05,"l":4,"c":4.03,"v":23200},{"d":"2017-12-29","o":3.85,"h":4.05,"l":3.85,"c":4,"v":38500},{"d":"2018-01-02","o":3.95,"h":4,"l":3.85,"c":3.85,"v":17200},{"d":"2018-01-03","o":3.85,"h":3.95,"l":3.85,"c":3.85,"v":16200},{"d":"2018-01-04","o":3.85,"h":3.95,"l":3.85,"c":3.85,"v":17800},{"d":"2018-01-05","o":3.85,"h":4.1,"l":3.85,"c":4,"v":28000},{"d":"2018-01-08","o":4,"h":4,"l":3.9,"c":3.91,"v":9300},{"d":"2018-01-09","o":3.85,"h":3.95,"l":3.85,"c":3.9,"v":12500},{"d":"2018-01-10","o":3.9,"h":3.94,"l":3.8,"c":3.85,"v":48400},{"d":"2018-01-11","o":3.85,"h":3.89,"l":3.8,"c":3.8,"v":32700},{"d":"2018-01-12","o":3.8,"h":3.9,"l":3.75,"c":3.8,"v":29700},{"d":"2018-01-16","o":3.8,"h":3.9,"l":3.75,"c":3.8,"v":44900},{"d":"2018-01-17","o":3.8,"h":3.85,"l":3.75,"c":3.8,"v":29700},{"d":"2018-01-18","o":3.8,"h":3.85,"l":3.8,"c":3.8,"v":10500},{"d":"2018-01-19","o":3.81,"h":3.85,"l":3.8,"c":3.8,"v":15300},{"d":"2018-01-22","o":3.8,"h":3.9,"l":3.8,"c":3.85,"v":11000},{"d":"2018-01-23","o":3.9,"h":3.95,"l":3.85,"c":3.85,"v":24300},{"d":"2018-01-24","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":18500},{"d":"2018-01-25","o":3.8,"h":3.9,"l":3.8,"c":3.85,"v":14300},{"d":"2018-01-26","o":3.8,"h":3.85,"l":3.75,"c":3.75,"v":22100},{"d":"2018-01-29","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":21700},{"d":"2018-01-30","o":3.83,"h":3.9,"l":3.8,"c":3.83,"v":27800},{"d":"2018-01-31","o":3.83,"h":3.9,"l":3.8,"c":3.8,"v":95400},{"d":"2018-02-01","o":3.8,"h":3.85,"l":3.75,"c":3.78,"v":52300},{"d":"2018-02-02","o":3.8,"h":3.85,"l":3.8,"c":3.8,"v":46900},{"d":"2018-02-05","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":54200},{"d":"2018-02-06","o":3.75,"h":3.75,"l":3.65,"c":3.65,"v":34400},{"d":"2018-02-07","o":3.7,"h":3.85,"l":3.7,"c":3.75,"v":64600},{"d":"2018-02-08","o":3.72,"h":3.85,"l":3.7,"c":3.75,"v":38900},{"d":"2018-02-09","o":3.7,"h":3.8,"l":3.7,"c":3.72,"v":38000},{"d":"2018-02-12","o":3.7,"h":3.8,"l":3.6,"c":3.6,"v":30100},{"d":"2018-02-13","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":18500},{"d":"2018-02-14","o":3.7,"h":3.7,"l":3.65,"c":3.7,"v":37400},{"d":"2018-02-15","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":26400},{"d":"2018-02-16","o":3.7,"h":3.75,"l":3.7,"c":3.72,"v":5700},{"d":"2018-02-20","o":3.7,"h":3.75,"l":3.65,"c":3.65,"v":24800},{"d":"2018-02-21","o":3.65,"h":3.72,"l":3.65,"c":3.7,"v":34200},{"d":"2018-02-22","o":3.65,"h":3.7,"l":3.65,"c":3.65,"v":19100},{"d":"2018-02-23","o":3.65,"h":3.7,"l":3.65,"c":3.7,"v":8500},{"d":"2018-02-26","o":3.65,"h":3.68,"l":3.6,"c":3.65,"v":16300},{"d":"2018-02-27","o":3.7,"h":3.7,"l":3.6,"c":3.6,"v":14200},{"d":"2018-02-28","o":3.6,"h":3.65,"l":3.6,"c":3.65,"v":14600},{"d":"2018-03-01","o":3.6,"h":3.62,"l":3.5,"c":3.5,"v":28700},{"d":"2018-03-02","o":3.6,"h":3.6,"l":3.5,"c":3.6,"v":14800},{"d":"2018-03-05","o":3.55,"h":3.6,"l":3.5,"c":3.5,"v":10500},{"d":"2018-03-06","o":3.55,"h":3.65,"l":3.55,"c":3.55,"v":18700},{"d":"2018-03-07","o":3.55,"h":3.65,"l":3.55,"c":3.55,"v":9900},{"d":"2018-03-08","o":3.6,"h":3.65,"l":3.55,"c":3.55,"v":15800},{"d":"2018-03-09","o":3.45,"h":3.6,"l":3.4,"c":3.48,"v":40200},{"d":"2018-03-12","o":3.4,"h":3.48,"l":3.35,"c":3.35,"v":35500},{"d":"2018-03-13","o":3.4,"h":3.45,"l":3.35,"c":3.45,"v":10400},{"d":"2018-03-14","o":3.4,"h":3.43,"l":3.35,"c":3.4,"v":18500},{"d":"2018-03-15","o":3.4,"h":3.4,"l":3.35,"c":3.4,"v":16400},{"d":"2018-03-16","o":3.35,"h":3.4,"l":3.3,"c":3.35,"v":32100},{"d":"2018-03-19","o":3.3,"h":3.33,"l":3.25,"c":3.25,"v":23300},{"d":"2018-03-20","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":23700},{"d":"2018-03-21","o":3.25,"h":3.28,"l":3.16,"c":3.2,"v":35600},{"d":"2018-03-22","o":3.2,"h":3.3,"l":3.2,"c":3.25,"v":9300},{"d":"2018-03-23","o":3.25,"h":3.4,"l":3.25,"c":3.4,"v":26600},{"d":"2018-03-26","o":3.45,"h":3.45,"l":3.25,"c":3.35,"v":18900},{"d":"2018-03-27","o":3.3,"h":3.35,"l":3.2,"c":3.2,"v":11800},{"d":"2018-03-28","o":3.2,"h":3.27,"l":3.15,"c":3.2,"v":18900},{"d":"2018-03-29","o":3.2,"h":3.35,"l":3.2,"c":3.35,"v":13100},{"d":"2018-04-02","o":3.3,"h":3.35,"l":3.18,"c":3.2,"v":16800},{"d":"2018-04-03","o":3.15,"h":3.2,"l":3.15,"c":3.15,"v":11300},{"d":"2018-04-04","o":3.15,"h":3.25,"l":3.15,"c":3.2,"v":10600},{"d":"2018-04-05","o":3.2,"h":3.3,"l":3.2,"c":3.3,"v":3900},{"d":"2018-04-06","o":3.3,"h":3.3,"l":3.2,"c":3.2,"v":10200},{"d":"2018-04-09","o":3.2,"h":3.28,"l":3.2,"c":3.28,"v":3600},{"d":"2018-04-10","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":7900},{"d":"2018-04-11","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":5700},{"d":"2018-04-12","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":7000},{"d":"2018-04-13","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":5100},{"d":"2018-04-16","o":3.3,"h":3.35,"l":3.3,"c":3.3,"v":4100},{"d":"2018-04-17","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":8500},{"d":"2018-04-18","o":3.3,"h":3.35,"l":3.3,"c":3.3,"v":4500},{"d":"2018-04-19","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":4900},{"d":"2018-04-20","o":3.25,"h":3.35,"l":3.25,"c":3.35,"v":2700},{"d":"2018-04-23","o":3.25,"h":3.35,"l":3.25,"c":3.25,"v":7900},{"d":"2018-04-24","o":3.35,"h":3.35,"l":3.25,"c":3.3,"v":6400},{"d":"2018-04-25","o":3.25,"h":3.33,"l":3.25,"c":3.25,"v":13900},{"d":"2018-04-26","o":3.26,"h":3.3,"l":3.25,"c":3.25,"v":4300},{"d":"2018-04-27","o":3.3,"h":3.35,"l":3.25,"c":3.35,"v":16700},{"d":"2018-04-30","o":3.35,"h":3.35,"l":3.25,"c":3.3,"v":4000},{"d":"2018-05-01","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":6400},{"d":"2018-05-02","o":3.25,"h":3.4,"l":3.25,"c":3.35,"v":15400},{"d":"2018-05-03","o":3.35,"h":3.38,"l":3.35,"c":3.35,"v":2200},{"d":"2018-05-04","o":3.35,"h":3.4,"l":3.3,"c":3.3,"v":8000},{"d":"2018-05-07","o":3.4,"h":3.4,"l":3.3,"c":3.36,"v":11600},{"d":"2018-05-08","o":3.4,"h":3.75,"l":3.4,"c":3.7,"v":165000},{"d":"2018-05-09","o":3.75,"h":3.75,"l":3.5,"c":3.55,"v":81100},{"d":"2018-05-10","o":3.5,"h":3.55,"l":3.4,"c":3.4,"v":16000},{"d":"2018-05-11","o":3.4,"h":3.55,"l":3.4,"c":3.45,"v":44100},{"d":"2018-05-14","o":3.45,"h":3.58,"l":3.4,"c":3.47,"v":34100},{"d":"2018-05-15","o":3.45,"h":3.5,"l":3.4,"c":3.5,"v":38700},{"d":"2018-05-16","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":19200},{"d":"2018-05-17","o":3.5,"h":3.65,"l":3.45,"c":3.6,"v":141500},{"d":"2018-05-18","o":3.7,"h":3.8,"l":3.6,"c":3.65,"v":224900},{"d":"2018-05-21","o":3.8,"h":3.8,"l":3.55,"c":3.7,"v":53400},{"d":"2018-05-22","o":3.8,"h":3.8,"l":3.45,"c":3.55,"v":57200},{"d":"2018-05-23","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":22200},{"d":"2018-05-24","o":3.45,"h":3.5,"l":3.4,"c":3.45,"v":32000},{"d":"2018-05-25","o":3.45,"h":3.55,"l":3.45,"c":3.55,"v":18000},{"d":"2018-05-29","o":3.55,"h":3.55,"l":3.45,"c":3.5,"v":40200},{"d":"2018-05-30","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":42800},{"d":"2018-05-31","o":3.45,"h":3.6,"l":3.4,"c":3.5,"v":80600},{"d":"2018-06-01","o":3.55,"h":3.65,"l":3.4,"c":3.5,"v":44300},{"d":"2018-06-04","o":3.5,"h":3.5,"l":3.4,"c":3.45,"v":25500},{"d":"2018-06-05","o":3.35,"h":3.5,"l":3.35,"c":3.5,"v":19700},{"d":"2018-06-06","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":25700},{"d":"2018-06-07","o":3.45,"h":3.5,"l":3.3,"c":3.45,"v":95900},{"d":"2018-06-08","o":3.45,"h":3.45,"l":3.35,"c":3.4,"v":66500},{"d":"2018-06-11","o":3.4,"h":3.55,"l":3.4,"c":3.4,"v":74300},{"d":"2018-06-12","o":3.4,"h":3.48,"l":3.35,"c":3.35,"v":22200},{"d":"2018-06-13","o":3.4,"h":3.45,"l":3.35,"c":3.4,"v":33200},{"d":"2018-06-14","o":3.4,"h":3.45,"l":3.35,"c":3.4,"v":32900},{"d":"2018-06-15","o":3.4,"h":3.4,"l":3.25,"c":3.3,"v":76000},{"d":"2018-06-18","o":3.35,"h":3.35,"l":3.25,"c":3.35,"v":31900},{"d":"2018-06-19","o":3.4,"h":3.4,"l":3.35,"c":3.35,"v":24800},{"d":"2018-06-20","o":3.35,"h":3.4,"l":3.3,"c":3.35,"v":7500},{"d":"2018-06-21","o":3.4,"h":3.4,"l":3.3,"c":3.35,"v":42400},{"d":"2018-06-22","o":3.3,"h":3.45,"l":3.3,"c":3.4,"v":38100},{"d":"2018-06-25","o":3.35,"h":3.35,"l":3.3,"c":3.3,"v":12500},{"d":"2018-06-26","o":3.3,"h":3.4,"l":3.3,"c":3.35,"v":22100},{"d":"2018-06-27","o":3.35,"h":3.4,"l":3.35,"c":3.35,"v":24100},{"d":"2018-06-28","o":3.35,"h":3.4,"l":3.3,"c":3.35,"v":40900},{"d":"2018-06-29","o":3.4,"h":3.4,"l":3.3,"c":3.35,"v":26100},{"d":"2018-07-02","o":3.4,"h":3.4,"l":3.3,"c":3.3,"v":14100},{"d":"2018-07-03","o":3.37,"h":3.4,"l":3.3,"c":3.35,"v":15400},{"d":"2018-07-05","o":3.35,"h":3.45,"l":3.35,"c":3.4,"v":18400},{"d":"2018-07-06","o":3.4,"h":3.45,"l":3.4,"c":3.4,"v":18900},{"d":"2018-07-09","o":3.4,"h":3.45,"l":3.4,"c":3.45,"v":29500},{"d":"2018-07-10","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":43000},{"d":"2018-07-11","o":3.4,"h":3.5,"l":3.4,"c":3.45,"v":14500},{"d":"2018-07-12","o":3.45,"h":3.5,"l":3.45,"c":3.45,"v":9000},{"d":"2018-07-13","o":3.45,"h":3.6,"l":3.45,"c":3.6,"v":14300},{"d":"2018-07-16","o":3.65,"h":3.65,"l":3.55,"c":3.55,"v":4400},{"d":"2018-07-17","o":3.5,"h":3.53,"l":3.35,"c":3.35,"v":23100},{"d":"2018-07-18","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":8700},{"d":"2018-07-19","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":5000},{"d":"2018-07-20","o":3.35,"h":3.45,"l":3.35,"c":3.45,"v":7800},{"d":"2018-07-23","o":3.45,"h":3.5,"l":3.45,"c":3.5,"v":2800},{"d":"2018-07-24","o":3.5,"h":3.5,"l":3.4,"c":3.4,"v":8600},{"d":"2018-07-25","o":3.45,"h":3.45,"l":3.4,"c":3.45,"v":11800},{"d":"2018-07-26","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":2400},{"d":"2018-07-27","o":3.45,"h":3.45,"l":3.35,"c":3.4,"v":12400},{"d":"2018-07-30","o":3.35,"h":3.38,"l":3.3,"c":3.35,"v":9000},{"d":"2018-07-31","o":3.35,"h":3.35,"l":3.28,"c":3.3,"v":13900},{"d":"2018-08-01","o":3.3,"h":3.35,"l":3.25,"c":3.35,"v":42700},{"d":"2018-08-02","o":3.33,"h":3.35,"l":3.3,"c":3.3,"v":17200},{"d":"2018-08-03","o":3.55,"h":3.6,"l":3.4,"c":3.4,"v":27900},{"d":"2018-08-06","o":3.45,"h":3.55,"l":3.45,"c":3.55,"v":42400},{"d":"2018-08-07","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":9400},{"d":"2018-08-08","o":3.45,"h":3.5,"l":3.45,"c":3.5,"v":8900},{"d":"2018-08-09","o":3.4,"h":3.5,"l":3.4,"c":3.4,"v":22400},{"d":"2018-08-10","o":3.4,"h":3.53,"l":3.4,"c":3.45,"v":28900},{"d":"2018-08-13","o":3.45,"h":3.52,"l":3.4,"c":3.45,"v":26500},{"d":"2018-08-14","o":3.5,"h":3.55,"l":3.45,"c":3.45,"v":15500},{"d":"2018-08-15","o":3.5,"h":3.53,"l":3.45,"c":3.45,"v":78300},{"d":"2018-08-16","o":3.45,"h":3.5,"l":3.45,"c":3.45,"v":13700},{"d":"2018-08-17","o":3.4,"h":3.5,"l":3.35,"c":3.35,"v":14300},{"d":"2018-08-20","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":23100},{"d":"2018-08-21","o":3.5,"h":3.55,"l":3.45,"c":3.45,"v":30700},{"d":"2018-08-22","o":3.45,"h":3.55,"l":3.45,"c":3.55,"v":44200},{"d":"2018-08-23","o":3.55,"h":3.55,"l":3.5,"c":3.55,"v":43300},{"d":"2018-08-24","o":3.55,"h":3.6,"l":3.55,"c":3.55,"v":38500},{"d":"2018-08-27","o":3.55,"h":3.6,"l":3.5,"c":3.55,"v":18000},{"d":"2018-08-28","o":3.55,"h":3.6,"l":3.5,"c":3.55,"v":14000},{"d":"2018-08-29","o":3.55,"h":3.65,"l":3.55,"c":3.6,"v":25700},{"d":"2018-08-30","o":3.65,"h":3.7,"l":3.6,"c":3.68,"v":52400},{"d":"2018-08-31","o":3.68,"h":3.75,"l":3.65,"c":3.65,"v":26900},{"d":"2018-09-04","o":3.65,"h":3.73,"l":3.65,"c":3.65,"v":11600},{"d":"2018-09-05","o":3.65,"h":3.75,"l":3.6,"c":3.65,"v":13500},{"d":"2018-09-06","o":3.6,"h":3.65,"l":3.6,"c":3.65,"v":2700},{"d":"2018-09-07","o":3.65,"h":3.7,"l":3.6,"c":3.6,"v":11000},{"d":"2018-09-10","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":9600},{"d":"2018-09-11","o":3.65,"h":3.65,"l":3.5,"c":3.5,"v":13900},{"d":"2018-09-12","o":3.55,"h":3.65,"l":3.55,"c":3.65,"v":13900},{"d":"2018-09-13","o":3.55,"h":3.75,"l":3.55,"c":3.55,"v":13400},{"d":"2018-09-14","o":3.6,"h":3.7,"l":3.55,"c":3.55,"v":19100},{"d":"2018-09-17","o":3.6,"h":3.6,"l":3.55,"c":3.55,"v":10600},{"d":"2018-09-18","o":3.55,"h":3.6,"l":3.5,"c":3.55,"v":5800},{"d":"2018-09-19","o":3.5,"h":3.6,"l":3.5,"c":3.55,"v":69200},{"d":"2018-09-20","o":3.55,"h":3.65,"l":3.55,"c":3.65,"v":24800},{"d":"2018-09-21","o":3.6,"h":3.7,"l":3.5,"c":3.6,"v":38800},{"d":"2018-09-24","o":3.6,"h":3.65,"l":3.6,"c":3.65,"v":30300},{"d":"2018-09-25","o":3.65,"h":3.65,"l":3.55,"c":3.65,"v":12500},{"d":"2018-09-26","o":3.64,"h":3.7,"l":3.55,"c":3.6,"v":12300},{"d":"2018-09-27","o":3.65,"h":3.7,"l":3.6,"c":3.7,"v":18400},{"d":"2018-09-28","o":3.65,"h":3.7,"l":3.55,"c":3.55,"v":16800},{"d":"2018-10-01","o":3.6,"h":3.6,"l":3.51,"c":3.6,"v":17000},{"d":"2018-10-02","o":3.64,"h":3.64,"l":3.51,"c":3.51,"v":21600},{"d":"2018-10-03","o":3.51,"h":3.54,"l":3.45,"c":3.45,"v":18900},{"d":"2018-10-04","o":3.49,"h":3.55,"l":3.45,"c":3.55,"v":8700},{"d":"2018-10-05","o":3.54,"h":3.55,"l":3.5,"c":3.52,"v":10200},{"d":"2018-10-08","o":3.51,"h":3.51,"l":3.46,"c":3.48,"v":19600},{"d":"2018-10-09","o":3.47,"h":3.55,"l":3.46,"c":3.5,"v":11500},{"d":"2018-10-10","o":3.5,"h":3.54,"l":3.46,"c":3.46,"v":12000},{"d":"2018-10-11","o":3.48,"h":3.49,"l":3.45,"c":3.45,"v":17900},{"d":"2018-10-12","o":3.48,"h":3.55,"l":3.48,"c":3.55,"v":22900},{"d":"2018-10-15","o":3.51,"h":3.53,"l":3.42,"c":3.42,"v":16000},{"d":"2018-10-16","o":3.48,"h":3.55,"l":3.48,"c":3.55,"v":15900},{"d":"2018-10-17","o":3.5,"h":3.57,"l":3.5,"c":3.57,"v":29000},{"d":"2018-10-18","o":3.56,"h":3.58,"l":3.5,"c":3.56,"v":32300},{"d":"2018-10-19","o":3.56,"h":3.59,"l":3.5,"c":3.5,"v":18400},{"d":"2018-10-22","o":3.5,"h":3.53,"l":3.5,"c":3.5,"v":6400},{"d":"2018-10-23","o":3.5,"h":3.54,"l":3.45,"c":3.46,"v":15600},{"d":"2018-10-24","o":3.47,"h":3.52,"l":3.42,"c":3.42,"v":22200},{"d":"2018-10-25","o":3.44,"h":3.47,"l":3.4,"c":3.4,"v":13100},{"d":"2018-10-26","o":3.42,"h":3.43,"l":3.39,"c":3.4,"v":15100},{"d":"2018-10-29","o":3.4,"h":3.42,"l":3.35,"c":3.36,"v":7800},{"d":"2018-10-30","o":3.36,"h":3.37,"l":3.3,"c":3.3,"v":5700},{"d":"2018-10-31","o":3.3,"h":3.41,"l":3.3,"c":3.4,"v":10400},{"d":"2018-11-01","o":3.4,"h":3.4,"l":3.34,"c":3.34,"v":5000},{"d":"2018-11-02","o":3.26,"h":3.39,"l":3.25,"c":3.25,"v":15700},{"d":"2018-11-05","o":3.52,"h":3.52,"l":3.32,"c":3.32,"v":28200},{"d":"2018-11-06","o":3.37,"h":3.39,"l":3.32,"c":3.34,"v":11200},{"d":"2018-11-07","o":3.35,"h":3.39,"l":3.35,"c":3.36,"v":13800},{"d":"2018-11-08","o":3.33,"h":3.5,"l":3.3,"c":3.45,"v":17700},{"d":"2018-11-09","o":3.41,"h":3.44,"l":3.36,"c":3.36,"v":7700},{"d":"2018-11-12","o":3.35,"h":3.4,"l":3.35,"c":3.38,"v":15800},{"d":"2018-11-13","o":3.38,"h":3.65,"l":3.38,"c":3.55,"v":87100},{"d":"2018-11-14","o":3.51,"h":3.8,"l":3.51,"c":3.67,"v":71300},{"d":"2018-11-15","o":3.65,"h":3.77,"l":3.65,"c":3.66,"v":27400},{"d":"2018-11-16","o":3.67,"h":3.74,"l":3.67,"c":3.7,"v":19700},{"d":"2018-11-19","o":3.69,"h":3.74,"l":3.65,"c":3.65,"v":7700},{"d":"2018-11-20","o":3.67,"h":3.68,"l":3.62,"c":3.62,"v":5600},{"d":"2018-11-21","o":3.52,"h":3.66,"l":3.52,"c":3.66,"v":12200},{"d":"2018-11-23","o":3.65,"h":3.74,"l":3.52,"c":3.52,"v":9500},{"d":"2018-11-26","o":3.69,"h":3.74,"l":3.52,"c":3.64,"v":11600},{"d":"2018-11-27","o":3.55,"h":3.72,"l":3.55,"c":3.61,"v":9400},{"d":"2018-11-28","o":3.66,"h":3.83,"l":3.65,"c":3.76,"v":57500},{"d":"2018-11-29","o":3.83,"h":4.13,"l":3.83,"c":3.92,"v":119400},{"d":"2018-11-30","o":3.99,"h":4.04,"l":3.74,"c":3.75,"v":36500},{"d":"2018-12-03","o":3.9,"h":3.93,"l":3.61,"c":3.92,"v":71800},{"d":"2018-12-04","o":3.82,"h":3.97,"l":3.77,"c":3.85,"v":24300},{"d":"2018-12-06","o":3.8,"h":3.8,"l":3.61,"c":3.65,"v":37700},{"d":"2018-12-07","o":3.61,"h":3.75,"l":3.6,"c":3.6,"v":17900},{"d":"2018-12-10","o":3.64,"h":3.68,"l":3.5,"c":3.65,"v":21300},{"d":"2018-12-11","o":3.69,"h":3.69,"l":3.55,"c":3.56,"v":10900},{"d":"2018-12-12","o":3.52,"h":3.68,"l":3.51,"c":3.65,"v":21900},{"d":"2018-12-13","o":3.65,"h":3.74,"l":3.63,"c":3.67,"v":19300},{"d":"2018-12-14","o":3.54,"h":3.75,"l":3.54,"c":3.67,"v":23600},{"d":"2018-12-17","o":3.62,"h":3.63,"l":3.56,"c":3.56,"v":16700},{"d":"2018-12-18","o":3.62,"h":3.73,"l":3.62,"c":3.62,"v":7400},{"d":"2018-12-19","o":3.6,"h":3.69,"l":3.56,"c":3.69,"v":16800},{"d":"2018-12-20","o":3.74,"h":3.74,"l":3.58,"c":3.73,"v":16200},{"d":"2018-12-21","o":3.73,"h":3.86,"l":3.6,"c":3.86,"v":19000},{"d":"2018-12-24","o":3.88,"h":3.89,"l":3.73,"c":3.8,"v":10800},{"d":"2018-12-26","o":3.73,"h":3.81,"l":3.52,"c":3.54,"v":34000},{"d":"2018-12-27","o":3.53,"h":3.7,"l":3.53,"c":3.57,"v":20000},{"d":"2018-12-28","o":3.56,"h":3.72,"l":3.56,"c":3.6,"v":19200},{"d":"2018-12-31","o":3.6,"h":3.85,"l":3.6,"c":3.71,"v":22300},{"d":"2019-01-02","o":3.7,"h":3.89,"l":3.62,"c":3.86,"v":24000},{"d":"2019-01-03","o":3.86,"h":3.94,"l":3.74,"c":3.92,"v":27600},{"d":"2019-01-04","o":3.85,"h":4.15,"l":3.85,"c":3.95,"v":59800},{"d":"2019-01-07","o":4.02,"h":4.1,"l":3.93,"c":4.08,"v":51200},{"d":"2019-01-08","o":4.05,"h":4.06,"l":4.02,"c":4.05,"v":10100},{"d":"2019-01-09","o":4.1,"h":4.1,"l":3.99,"c":4.01,"v":9800},{"d":"2019-01-10","o":4.02,"h":4.07,"l":4,"c":4,"v":19400},{"d":"2019-01-11","o":4,"h":4.05,"l":3.99,"c":4,"v":1800},{"d":"2019-01-14","o":4.01,"h":4.09,"l":3.97,"c":4.01,"v":21200},{"d":"2019-01-15","o":3.96,"h":4.09,"l":3.96,"c":4.07,"v":24500},{"d":"2019-01-16","o":4.05,"h":4.09,"l":4.01,"c":4.08,"v":9300},{"d":"2019-01-17","o":4.12,"h":4.22,"l":4.09,"c":4.19,"v":70100},{"d":"2019-01-18","o":4.24,"h":4.38,"l":4.21,"c":4.35,"v":47800},{"d":"2019-01-22","o":4.43,"h":4.44,"l":4.3,"c":4.32,"v":74700},{"d":"2019-01-23","o":4.27,"h":4.3,"l":4.25,"c":4.25,"v":14300},{"d":"2019-01-24","o":4.21,"h":4.21,"l":3.99,"c":4.02,"v":21500},{"d":"2019-01-25","o":4.02,"h":4.14,"l":4.02,"c":4.13,"v":10300},{"d":"2019-01-28","o":4.13,"h":4.2,"l":4.1,"c":4.18,"v":22300},{"d":"2019-01-29","o":4.18,"h":4.18,"l":4.1,"c":4.13,"v":7700},{"d":"2019-01-30","o":4.18,"h":4.18,"l":4.1,"c":4.1,"v":13700},{"d":"2019-01-31","o":4.05,"h":4.06,"l":4,"c":4,"v":23600},{"d":"2019-02-01","o":4.03,"h":4.05,"l":4,"c":4,"v":17700},{"d":"2019-02-04","o":4.03,"h":4.03,"l":3.92,"c":4.03,"v":29900},{"d":"2019-02-05","o":4.07,"h":4.08,"l":4.03,"c":4.03,"v":37600},{"d":"2019-02-06","o":4.06,"h":4.19,"l":4.04,"c":4.13,"v":25300},{"d":"2019-02-07","o":4.14,"h":4.19,"l":4.13,"c":4.14,"v":17200},{"d":"2019-02-08","o":4.19,"h":4.19,"l":4.05,"c":4.15,"v":12500},{"d":"2019-02-11","o":4.2,"h":4.2,"l":4.1,"c":4.12,"v":32000},{"d":"2019-02-12","o":4.12,"h":4.12,"l":4.08,"c":4.09,"v":26600},{"d":"2019-02-13","o":4.09,"h":4.12,"l":4,"c":4.12,"v":26400},{"d":"2019-02-14","o":3.78,"h":3.99,"l":3.78,"c":3.86,"v":62800},{"d":"2019-02-15","o":3.87,"h":3.94,"l":3.86,"c":3.89,"v":29800},{"d":"2019-02-19","o":3.89,"h":3.93,"l":3.87,"c":3.88,"v":24700},{"d":"2019-02-20","o":3.85,"h":4,"l":3.84,"c":3.84,"v":34900},{"d":"2019-02-21","o":3.89,"h":3.96,"l":3.85,"c":3.88,"v":40800},{"d":"2019-02-22","o":3.9,"h":3.97,"l":3.82,"c":3.84,"v":32000},{"d":"2019-02-25","o":3.85,"h":3.86,"l":3.73,"c":3.82,"v":40800},{"d":"2019-02-26","o":3.81,"h":3.83,"l":3.6,"c":3.63,"v":31400},{"d":"2019-02-27","o":3.62,"h":3.75,"l":3.62,"c":3.73,"v":43500},{"d":"2019-02-28","o":3.75,"h":3.84,"l":3.75,"c":3.77,"v":18200},{"d":"2019-03-01","o":3.85,"h":3.85,"l":3.77,"c":3.85,"v":17000},{"d":"2019-03-04","o":3.88,"h":3.88,"l":3.77,"c":3.8,"v":25100},{"d":"2019-03-05","o":3.89,"h":3.89,"l":3.79,"c":3.87,"v":17200},{"d":"2019-03-06","o":3.9,"h":3.9,"l":3.6,"c":3.6,"v":29700},{"d":"2019-03-07","o":3.65,"h":3.81,"l":3.65,"c":3.78,"v":23500},{"d":"2019-03-08","o":3.78,"h":3.78,"l":3.66,"c":3.7,"v":13400},{"d":"2019-03-11","o":3.7,"h":3.79,"l":3.7,"c":3.72,"v":23200},{"d":"2019-03-12","o":3.72,"h":3.77,"l":3.7,"c":3.73,"v":21300},{"d":"2019-03-13","o":3.71,"h":3.79,"l":3.69,"c":3.79,"v":17200},{"d":"2019-03-14","o":3.81,"h":3.85,"l":3.66,"c":3.85,"v":16500},{"d":"2019-03-15","o":3.8,"h":3.8,"l":3.65,"c":3.65,"v":21100},{"d":"2019-03-18","o":3.68,"h":3.75,"l":3.65,"c":3.7,"v":27700},{"d":"2019-03-19","o":3.67,"h":3.68,"l":3.62,"c":3.66,"v":18000},{"d":"2019-03-20","o":3.65,"h":3.68,"l":3.62,"c":3.62,"v":32900},{"d":"2019-03-21","o":3.65,"h":3.65,"l":3.63,"c":3.63,"v":22400},{"d":"2019-03-22","o":3.63,"h":3.67,"l":3.63,"c":3.66,"v":3300},{"d":"2019-03-25","o":3.66,"h":3.67,"l":3.63,"c":3.67,"v":10800},{"d":"2019-03-26","o":3.65,"h":3.66,"l":3.6,"c":3.6,"v":25300},{"d":"2019-03-27","o":3.64,"h":3.66,"l":3.6,"c":3.66,"v":26900},{"d":"2019-03-28","o":3.67,"h":3.67,"l":3.64,"c":3.67,"v":7900},{"d":"2019-03-29","o":3.65,"h":3.66,"l":3.6,"c":3.6,"v":23100},{"d":"2019-04-01","o":3.6,"h":3.63,"l":3.59,"c":3.6,"v":20600},{"d":"2019-04-02","o":3.64,"h":3.64,"l":3.5,"c":3.6,"v":31800},{"d":"2019-04-03","o":3.6,"h":3.61,"l":3.55,"c":3.55,"v":17600},{"d":"2019-04-04","o":3.61,"h":3.61,"l":3.55,"c":3.6,"v":17300},{"d":"2019-04-05","o":3.58,"h":3.58,"l":3.56,"c":3.58,"v":8900},{"d":"2019-04-08","o":3.61,"h":3.62,"l":3.56,"c":3.6,"v":21700},{"d":"2019-04-09","o":3.56,"h":3.6,"l":3.55,"c":3.55,"v":11400},{"d":"2019-04-10","o":3.55,"h":3.6,"l":3.55,"c":3.55,"v":13000},{"d":"2019-04-11","o":3.55,"h":3.61,"l":3.55,"c":3.56,"v":12400},{"d":"2019-04-12","o":3.57,"h":3.69,"l":3.57,"c":3.62,"v":114300},{"d":"2019-04-15","o":3.68,"h":3.68,"l":3.57,"c":3.6,"v":18400},{"d":"2019-04-16","o":3.6,"h":3.6,"l":3.57,"c":3.59,"v":19200},{"d":"2019-04-17","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":16100},{"d":"2019-04-18","o":3.58,"h":3.61,"l":3.57,"c":3.59,"v":12900},{"d":"2019-04-22","o":3.63,"h":3.64,"l":3.57,"c":3.62,"v":18600},{"d":"2019-04-23","o":3.58,"h":3.62,"l":3.58,"c":3.62,"v":16700},{"d":"2019-04-24","o":3.63,"h":3.63,"l":3.56,"c":3.56,"v":8300},{"d":"2019-04-25","o":3.55,"h":3.61,"l":3.55,"c":3.56,"v":16800},{"d":"2019-04-26","o":3.59,"h":3.59,"l":3.54,"c":3.55,"v":15300},{"d":"2019-04-29","o":3.56,"h":3.6,"l":3.56,"c":3.57,"v":7400},{"d":"2019-04-30","o":3.58,"h":3.59,"l":3.55,"c":3.55,"v":22900},{"d":"2019-05-01","o":3.52,"h":3.57,"l":3.5,"c":3.53,"v":33200},{"d":"2019-05-02","o":3.5,"h":3.55,"l":3.5,"c":3.55,"v":4300},{"d":"2019-05-03","o":3.55,"h":3.63,"l":3.53,"c":3.61,"v":25800},{"d":"2019-05-06","o":3.59,"h":3.62,"l":3.54,"c":3.54,"v":31500},{"d":"2019-05-07","o":3.71,"h":3.83,"l":3.62,"c":3.78,"v":107500},{"d":"2019-05-08","o":3.79,"h":3.79,"l":3.69,"c":3.75,"v":83800},{"d":"2019-05-09","o":3.75,"h":3.75,"l":3.66,"c":3.67,"v":26800},{"d":"2019-05-10","o":3.66,"h":3.67,"l":3.62,"c":3.67,"v":5600},{"d":"2019-05-13","o":3.65,"h":3.68,"l":3.6,"c":3.64,"v":18600},{"d":"2019-05-14","o":3.61,"h":3.68,"l":3.58,"c":3.6,"v":12800},{"d":"2019-05-15","o":3.58,"h":3.69,"l":3.58,"c":3.68,"v":10200},{"d":"2019-05-16","o":3.65,"h":3.71,"l":3.64,"c":3.68,"v":15800},{"d":"2019-05-17","o":3.71,"h":3.77,"l":3.64,"c":3.64,"v":23700},{"d":"2019-05-20","o":3.65,"h":3.66,"l":3.55,"c":3.55,"v":14400},{"d":"2019-05-21","o":3.56,"h":3.65,"l":3.56,"c":3.57,"v":13700},{"d":"2019-05-22","o":3.57,"h":3.7,"l":3.57,"c":3.7,"v":27100},{"d":"2019-05-23","o":3.65,"h":3.69,"l":3.65,"c":3.66,"v":14400},{"d":"2019-05-24","o":3.63,"h":3.63,"l":3.6,"c":3.6,"v":7700},{"d":"2019-05-28","o":3.58,"h":3.64,"l":3.57,"c":3.59,"v":8000},{"d":"2019-05-29","o":3.59,"h":3.6,"l":3.57,"c":3.58,"v":9900},{"d":"2019-05-30","o":3.56,"h":3.64,"l":3.56,"c":3.61,"v":13400},{"d":"2019-05-31","o":3.59,"h":3.64,"l":3.58,"c":3.58,"v":2000},{"d":"2019-06-03","o":3.58,"h":3.69,"l":3.58,"c":3.68,"v":22300},{"d":"2019-06-04","o":3.66,"h":3.71,"l":3.63,"c":3.65,"v":26100},{"d":"2019-06-05","o":3.63,"h":3.72,"l":3.58,"c":3.58,"v":7500},{"d":"2019-06-06","o":3.63,"h":3.63,"l":3.59,"c":3.59,"v":11700},{"d":"2019-06-07","o":3.59,"h":3.62,"l":3.59,"c":3.62,"v":4000},{"d":"2019-06-10","o":3.6,"h":3.61,"l":3.58,"c":3.59,"v":18800},{"d":"2019-06-11","o":3.6,"h":3.62,"l":3.57,"c":3.6,"v":14600},{"d":"2019-06-12","o":3.62,"h":3.62,"l":3.57,"c":3.59,"v":6300},{"d":"2019-06-13","o":3.6,"h":3.62,"l":3.57,"c":3.6,"v":6600},{"d":"2019-06-14","o":3.6,"h":3.6,"l":3.55,"c":3.57,"v":18600},{"d":"2019-06-17","o":3.6,"h":3.6,"l":3.52,"c":3.53,"v":42600},{"d":"2019-06-18","o":3.53,"h":3.57,"l":3.53,"c":3.54,"v":23600},{"d":"2019-06-19","o":3.54,"h":3.55,"l":3.51,"c":3.51,"v":12100},{"d":"2019-06-20","o":3.5,"h":3.54,"l":3.42,"c":3.42,"v":15800},{"d":"2019-06-21","o":3.46,"h":3.54,"l":3.44,"c":3.54,"v":32600},{"d":"2019-06-24","o":3.54,"h":3.54,"l":3.45,"c":3.45,"v":53800},{"d":"2019-06-25","o":3.44,"h":3.5,"l":3.36,"c":3.36,"v":9600},{"d":"2019-06-26","o":3.43,"h":3.51,"l":3.4,"c":3.49,"v":8800},{"d":"2019-06-27","o":3.47,"h":3.49,"l":3.41,"c":3.41,"v":7000},{"d":"2019-06-28","o":3.42,"h":3.45,"l":3.32,"c":3.41,"v":31100},{"d":"2019-07-01","o":3.41,"h":3.43,"l":3.34,"c":3.37,"v":58500},{"d":"2019-07-02","o":3.4,"h":3.4,"l":3.35,"c":3.37,"v":5800},{"d":"2019-07-03","o":3.4,"h":3.4,"l":3.38,"c":3.39,"v":6200},{"d":"2019-07-05","o":3.43,"h":3.43,"l":3.37,"c":3.37,"v":31400},{"d":"2019-07-08","o":3.42,"h":3.49,"l":3.38,"c":3.42,"v":26100},{"d":"2019-07-09","o":3.46,"h":3.53,"l":3.4,"c":3.53,"v":36700},{"d":"2019-07-10","o":3.54,"h":3.57,"l":3.45,"c":3.52,"v":29600},{"d":"2019-07-11","o":3.54,"h":3.59,"l":3.45,"c":3.5,"v":23200},{"d":"2019-07-12","o":3.48,"h":3.6,"l":3.45,"c":3.45,"v":129000},{"d":"2019-07-15","o":3.42,"h":3.53,"l":3.42,"c":3.48,"v":41200},{"d":"2019-07-16","o":3.51,"h":3.58,"l":3.47,"c":3.56,"v":29500},{"d":"2019-07-17","o":3.57,"h":4.07,"l":3.5,"c":3.75,"v":256100},{"d":"2019-07-18","o":3.82,"h":3.96,"l":3.63,"c":3.86,"v":166600},{"d":"2019-07-19","o":3.81,"h":4.04,"l":3.6,"c":3.6,"v":75400},{"d":"2019-07-22","o":3.6,"h":3.74,"l":3.43,"c":3.5,"v":94100},{"d":"2019-07-23","o":3.47,"h":3.57,"l":3.47,"c":3.55,"v":53700},{"d":"2019-07-24","o":3.55,"h":3.57,"l":3.5,"c":3.52,"v":8700},{"d":"2019-07-25","o":3.6,"h":3.6,"l":3.5,"c":3.54,"v":25200},{"d":"2019-07-26","o":3.5,"h":3.55,"l":3.47,"c":3.47,"v":19800},{"d":"2019-07-29","o":3.5,"h":3.59,"l":3.47,"c":3.51,"v":50100},{"d":"2019-07-30","o":3.54,"h":3.56,"l":3.5,"c":3.51,"v":24700},{"d":"2019-07-31","o":3.53,"h":3.63,"l":3.48,"c":3.53,"v":42200},{"d":"2019-08-01","o":3.62,"h":3.73,"l":3.51,"c":3.51,"v":25900},{"d":"2019-08-02","o":3.51,"h":3.58,"l":3.45,"c":3.58,"v":55900},{"d":"2019-08-05","o":3.51,"h":3.54,"l":3.45,"c":3.45,"v":41800},{"d":"2019-08-06","o":3.45,"h":3.53,"l":3.3,"c":3.49,"v":93000},{"d":"2019-08-07","o":3.45,"h":3.54,"l":3.31,"c":3.49,"v":54300},{"d":"2019-08-08","o":3.48,"h":3.57,"l":3.45,"c":3.45,"v":18800},{"d":"2019-08-09","o":3.48,"h":3.53,"l":3.44,"c":3.45,"v":16600},{"d":"2019-08-12","o":3.47,"h":3.49,"l":3.43,"c":3.44,"v":16500},{"d":"2019-08-13","o":3.44,"h":3.5,"l":3.44,"c":3.46,"v":15600},{"d":"2019-08-14","o":3.4,"h":3.59,"l":3.37,"c":3.43,"v":44200},{"d":"2019-08-15","o":3.5,"h":3.6,"l":3.46,"c":3.56,"v":18200},{"d":"2019-08-16","o":3.56,"h":3.76,"l":3.51,"c":3.62,"v":45000},{"d":"2019-08-19","o":3.65,"h":3.65,"l":3.46,"c":3.46,"v":51600},{"d":"2019-08-20","o":3.49,"h":3.57,"l":3.43,"c":3.51,"v":35500},{"d":"2019-08-21","o":3.5,"h":3.59,"l":3.43,"c":3.51,"v":31200},{"d":"2019-08-22","o":3.5,"h":3.54,"l":3.38,"c":3.53,"v":51100},{"d":"2019-08-23","o":3.56,"h":3.56,"l":3.36,"c":3.36,"v":182100},{"d":"2019-08-26","o":3.45,"h":3.48,"l":3.36,"c":3.44,"v":11900},{"d":"2019-08-27","o":3.44,"h":3.49,"l":3.38,"c":3.38,"v":19100},{"d":"2019-08-28","o":3.4,"h":3.47,"l":3.37,"c":3.4,"v":12400},{"d":"2019-08-29","o":3.41,"h":3.46,"l":3.38,"c":3.41,"v":21600},{"d":"2019-08-30","o":3.44,"h":3.45,"l":3.38,"c":3.45,"v":1600},{"d":"2019-09-03","o":3.45,"h":3.56,"l":3.42,"c":3.56,"v":20600},{"d":"2019-09-04","o":3.45,"h":3.64,"l":3.45,"c":3.64,"v":25300},{"d":"2019-09-05","o":3.65,"h":3.69,"l":3.57,"c":3.65,"v":29300},{"d":"2019-09-06","o":3.53,"h":3.73,"l":3.5,"c":3.5,"v":42800},{"d":"2019-09-09","o":3.58,"h":3.58,"l":3.38,"c":3.43,"v":70400},{"d":"2019-09-10","o":3.42,"h":3.61,"l":3.37,"c":3.37,"v":55600},{"d":"2019-09-11","o":3.37,"h":3.48,"l":3.36,"c":3.39,"v":25600},{"d":"2019-09-12","o":3.39,"h":3.45,"l":3.35,"c":3.36,"v":27200},{"d":"2019-09-13","o":3.36,"h":3.43,"l":3.35,"c":3.37,"v":9300},{"d":"2019-09-16","o":3.41,"h":3.48,"l":3.41,"c":3.48,"v":44700},{"d":"2019-09-17","o":3.45,"h":3.54,"l":3.37,"c":3.53,"v":19900},{"d":"2019-09-18","o":3.5,"h":3.5,"l":3.39,"c":3.42,"v":15400},{"d":"2019-09-19","o":3.39,"h":3.44,"l":3.38,"c":3.42,"v":13100},{"d":"2019-09-20","o":3.38,"h":3.75,"l":3.37,"c":3.68,"v":48200},{"d":"2019-09-23","o":3.5,"h":3.63,"l":3.46,"c":3.6,"v":17200},{"d":"2019-09-24","o":3.62,"h":3.65,"l":3.52,"c":3.6,"v":25900},{"d":"2019-09-25","o":3.62,"h":3.69,"l":3.54,"c":3.58,"v":9800},{"d":"2019-09-26","o":3.61,"h":3.66,"l":3.53,"c":3.65,"v":12600},{"d":"2019-09-27","o":3.68,"h":3.68,"l":3.57,"c":3.6,"v":25900},{"d":"2019-09-30","o":3.6,"h":3.67,"l":3.6,"c":3.61,"v":9800},{"d":"2019-10-01","o":3.63,"h":3.66,"l":3.6,"c":3.64,"v":8300},{"d":"2019-10-02","o":3.65,"h":3.74,"l":3.6,"c":3.68,"v":41300},{"d":"2019-10-03","o":3.7,"h":3.74,"l":3.67,"c":3.7,"v":56900},{"d":"2019-10-04","o":3.67,"h":3.73,"l":3.63,"c":3.65,"v":12200},{"d":"2019-10-07","o":3.65,"h":3.71,"l":3.53,"c":3.53,"v":20500},{"d":"2019-10-08","o":3.58,"h":3.68,"l":3.53,"c":3.61,"v":26400},{"d":"2019-10-09","o":3.64,"h":3.64,"l":3.56,"c":3.57,"v":7300},{"d":"2019-10-10","o":3.6,"h":3.65,"l":3.53,"c":3.53,"v":9200},{"d":"2019-10-11","o":3.56,"h":3.59,"l":3.52,"c":3.53,"v":11300},{"d":"2019-10-14","o":3.55,"h":3.59,"l":3.52,"c":3.52,"v":12800},{"d":"2019-10-15","o":3.55,"h":3.65,"l":3.55,"c":3.64,"v":12500},{"d":"2019-10-16","o":3.67,"h":3.74,"l":3.6,"c":3.73,"v":7200},{"d":"2019-10-17","o":3.76,"h":3.76,"l":3.56,"c":3.56,"v":10700},{"d":"2019-10-18","o":3.56,"h":3.75,"l":3.56,"c":3.69,"v":25100},{"d":"2019-10-21","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":5800},{"d":"2019-10-22","o":3.67,"h":3.71,"l":3.67,"c":3.67,"v":900},{"d":"2019-10-23","o":3.67,"h":3.79,"l":3.67,"c":3.78,"v":20600},{"d":"2019-10-24","o":3.81,"h":3.82,"l":3.65,"c":3.65,"v":14600},{"d":"2019-10-25","o":3.68,"h":3.75,"l":3.65,"c":3.65,"v":7000},{"d":"2019-10-28","o":3.68,"h":3.74,"l":3.61,"c":3.61,"v":14000},{"d":"2019-10-29","o":3.64,"h":3.67,"l":3.56,"c":3.62,"v":11700},{"d":"2019-10-30","o":3.6,"h":3.62,"l":3.58,"c":3.6,"v":4500},{"d":"2019-10-31","o":3.6,"h":3.63,"l":3.6,"c":3.6,"v":2000},{"d":"2019-11-01","o":3.66,"h":3.66,"l":3.6,"c":3.64,"v":2300},{"d":"2019-11-04","o":3.59,"h":3.64,"l":3.58,"c":3.58,"v":10200},{"d":"2019-11-05","o":3.58,"h":3.63,"l":3.58,"c":3.62,"v":7400},{"d":"2019-11-06","o":3.49,"h":3.62,"l":3.43,"c":3.6,"v":23700},{"d":"2019-11-07","o":3.62,"h":3.62,"l":3.43,"c":3.56,"v":16600},{"d":"2019-11-08","o":3.5,"h":3.55,"l":3.4,"c":3.43,"v":31400},{"d":"2019-11-11","o":3.44,"h":3.51,"l":3.4,"c":3.41,"v":31000},{"d":"2019-11-12","o":3.42,"h":3.44,"l":3.42,"c":3.42,"v":12800},{"d":"2019-11-13","o":3.4,"h":3.43,"l":3.4,"c":3.41,"v":15100},{"d":"2019-11-14","o":3.41,"h":3.42,"l":3.4,"c":3.41,"v":15000},{"d":"2019-11-15","o":3.4,"h":3.42,"l":3.4,"c":3.4,"v":27000},{"d":"2019-11-18","o":3.38,"h":3.42,"l":3.38,"c":3.41,"v":29500},{"d":"2019-11-19","o":3.44,"h":3.49,"l":3.4,"c":3.4,"v":14900},{"d":"2019-11-20","o":3.45,"h":3.46,"l":3.31,"c":3.31,"v":33000},{"d":"2019-11-21","o":3.3,"h":3.35,"l":3.3,"c":3.32,"v":11600},{"d":"2019-11-22","o":3.33,"h":3.35,"l":3.32,"c":3.33,"v":13600},{"d":"2019-11-25","o":3.35,"h":3.4,"l":3.33,"c":3.36,"v":26600},{"d":"2019-11-26","o":3.33,"h":3.35,"l":3.32,"c":3.35,"v":14500},{"d":"2019-11-27","o":3.37,"h":3.37,"l":3.31,"c":3.36,"v":8000},{"d":"2019-11-29","o":3.36,"h":3.39,"l":3.36,"c":3.37,"v":2800},{"d":"2019-12-02","o":3.41,"h":3.41,"l":3.31,"c":3.31,"v":12500},{"d":"2019-12-03","o":3.3,"h":3.32,"l":3.28,"c":3.3,"v":22000},{"d":"2019-12-04","o":3.3,"h":3.3,"l":3.2,"c":3.2,"v":58700},{"d":"2019-12-05","o":3.38,"h":3.38,"l":3.26,"c":3.3,"v":10000},{"d":"2019-12-06","o":3.34,"h":3.36,"l":3.27,"c":3.27,"v":8600},{"d":"2019-12-09","o":3.3,"h":3.38,"l":3.3,"c":3.37,"v":3400},{"d":"2019-12-10","o":3.41,"h":3.41,"l":3.35,"c":3.35,"v":8200},{"d":"2019-12-11","o":3.38,"h":3.38,"l":3.28,"c":3.35,"v":6300},{"d":"2019-12-12","o":3.32,"h":3.37,"l":3.32,"c":3.37,"v":3000},{"d":"2019-12-13","o":3.34,"h":3.42,"l":3.34,"c":3.42,"v":11200},{"d":"2019-12-16","o":3.42,"h":3.42,"l":3.36,"c":3.38,"v":9700},{"d":"2019-12-17","o":3.35,"h":3.41,"l":3.35,"c":3.38,"v":6400},{"d":"2019-12-18","o":3.39,"h":3.41,"l":3.39,"c":3.4,"v":7000},{"d":"2019-12-19","o":3.38,"h":3.44,"l":3.38,"c":3.42,"v":8800},{"d":"2019-12-20","o":3.39,"h":3.44,"l":3.36,"c":3.44,"v":10400},{"d":"2019-12-23","o":3.42,"h":3.46,"l":3.4,"c":3.4,"v":25500},{"d":"2019-12-24","o":3.55,"h":3.55,"l":3.41,"c":3.45,"v":14300},{"d":"2019-12-26","o":3.48,"h":3.5,"l":3.36,"c":3.5,"v":16400},{"d":"2019-12-27","o":3.48,"h":3.52,"l":3.4,"c":3.51,"v":7900},{"d":"2019-12-30","o":3.54,"h":3.54,"l":3.43,"c":3.52,"v":11600},{"d":"2019-12-31","o":3.48,"h":3.55,"l":3.43,"c":3.43,"v":13000},{"d":"2020-01-02","o":3.5,"h":3.58,"l":3.46,"c":3.46,"v":14500},{"d":"2020-01-03","o":3.46,"h":3.55,"l":3.43,"c":3.48,"v":31400},{"d":"2020-01-06","o":3.49,"h":3.57,"l":3.48,"c":3.51,"v":15600},{"d":"2020-01-07","o":3.54,"h":3.59,"l":3.5,"c":3.51,"v":31200},{"d":"2020-01-08","o":3.51,"h":3.57,"l":3.4,"c":3.5,"v":18500},{"d":"2020-01-09","o":3.5,"h":3.53,"l":3.5,"c":3.5,"v":4700},{"d":"2020-01-10","o":3.5,"h":3.55,"l":3.48,"c":3.51,"v":6100},{"d":"2020-01-13","o":3.51,"h":3.55,"l":3.47,"c":3.5,"v":11600},{"d":"2020-01-14","o":3.5,"h":3.6,"l":3.5,"c":3.5,"v":23800},{"d":"2020-01-15","o":3.51,"h":3.58,"l":3.46,"c":3.46,"v":14400},{"d":"2020-01-16","o":3.46,"h":3.58,"l":3.46,"c":3.51,"v":8600},{"d":"2020-01-17","o":3.54,"h":3.55,"l":3.41,"c":3.5,"v":18600},{"d":"2020-01-21","o":4.25,"h":5.25,"l":3.86,"c":4.85,"v":6608700},{"d":"2020-01-22","o":4.95,"h":5.1,"l":4.02,"c":4.6,"v":3120500},{"d":"2020-01-23","o":5.15,"h":5.56,"l":4.7,"c":5.09,"v":4549100},{"d":"2020-01-24","o":5.31,"h":6.87,"l":5.19,"c":6,"v":12391200},{"d":"2020-01-27","o":7.8,"h":7.86,"l":7,"c":7.7,"v":11500400},{"d":"2020-01-28","o":7.16,"h":7.16,"l":5.45,"c":5.7,"v":5544900},{"d":"2020-01-29","o":5.85,"h":5.9,"l":5,"c":5.82,"v":3834900},{"d":"2020-01-30","o":6.12,"h":6.9,"l":5.81,"c":6.24,"v":6935800},{"d":"2020-01-31","o":6.6,"h":6.9,"l":6.25,"c":6.72,"v":5159800},{"d":"2020-02-03","o":6.8,"h":7.14,"l":5.52,"c":5.91,"v":3563100},{"d":"2020-02-04","o":5.66,"h":5.67,"l":4.68,"c":5.21,"v":2761900},{"d":"2020-02-05","o":4.89,"h":5.5,"l":4.86,"c":5.21,"v":1296400},{"d":"2020-02-06","o":5.2,"h":5.75,"l":5.12,"c":5.52,"v":1405000},{"d":"2020-02-07","o":5.36,"h":5.94,"l":5.31,"c":5.57,"v":2089100},{"d":"2020-02-10","o":5.71,"h":5.95,"l":5.51,"c":5.63,"v":1473600},{"d":"2020-02-11","o":5.55,"h":5.55,"l":5.14,"c":5.23,"v":1264000},{"d":"2020-02-12","o":5.33,"h":5.33,"l":4.61,"c":4.74,"v":1854400},{"d":"2020-02-13","o":5.9,"h":5.98,"l":5.09,"c":5.18,"v":8016600},{"d":"2020-02-14","o":5.2,"h":5.4,"l":5.02,"c":5.18,"v":1725500},{"d":"2020-02-18","o":5.34,"h":5.38,"l":4.88,"c":5.03,"v":1338500},{"d":"2020-02-19","o":4.82,"h":4.96,"l":4.7,"c":4.91,"v":917800},{"d":"2020-02-20","o":4.8,"h":5.38,"l":4.71,"c":5.21,"v":1780300},{"d":"2020-02-21","o":5.32,"h":5.77,"l":5.25,"c":5.7,"v":3193300},{"d":"2020-02-24","o":6.65,"h":7.4,"l":6.12,"c":7.14,"v":10069700},{"d":"2020-02-25","o":6.8,"h":10.8,"l":6.22,"c":10,"v":19423600},{"d":"2020-02-26","o":10.81,"h":13.45,"l":10.46,"c":12.39,"v":24218700},{"d":"2020-02-27","o":21,"h":27.5,"l":16.35,"c":25.25,"v":40064400},{"d":"2020-02-28","o":37.23,"h":41.59,"l":16.61,"c":21,"v":35177100},{"d":"2020-03-02","o":19.59,"h":19.62,"l":12.61,"c":16,"v":15632800},{"d":"2020-03-03","o":13.41,"h":21.65,"l":13,"c":19.19,"v":21864300},{"d":"2020-03-04","o":16.75,"h":19.97,"l":15.51,"c":16,"v":8731800},{"d":"2020-03-05","o":18.19,"h":18.55,"l":15.8,"c":16.47,"v":7684400},{"d":"2020-03-06","o":16.55,"h":16.75,"l":14.12,"c":14.42,"v":5424300},{"d":"2020-03-09","o":14.8,"h":15.22,"l":10.09,"c":11.68,"v":5110900},{"d":"2020-03-10","o":11.24,"h":11.24,"l":8.33,"c":9.21,"v":4845700},{"d":"2020-03-11","o":9.88,"h":13.5,"l":9.26,"c":11.41,"v":13065900},{"d":"2020-03-12","o":16,"h":16,"l":11.54,"c":12.55,"v":9736000},{"d":"2020-03-13","o":10.55,"h":13.94,"l":10.12,"c":12.51,"v":5763800},{"d":"2020-03-16","o":11.99,"h":15.3,"l":10.51,"c":13.14,"v":6832800},{"d":"2020-03-17","o":13.01,"h":14,"l":11.56,"c":12.36,"v":2866300},{"d":"2020-03-18","o":13.05,"h":13.77,"l":11.8,"c":12.13,"v":3656700},{"d":"2020-03-19","o":12.55,"h":13.3,"l":11.27,"c":11.35,"v":2637900},{"d":"2020-03-20","o":11.45,"h":11.8,"l":10,"c":10.67,"v":3519600},{"d":"2020-03-23","o":10.75,"h":11.97,"l":10,"c":10.3,"v":3588700},{"d":"2020-03-24","o":10.05,"h":10.39,"l":9.1,"c":9.25,"v":1807600},{"d":"2020-03-25","o":9.14,"h":9.15,"l":8.56,"c":8.68,"v":1620300},{"d":"2020-03-26","o":9.61,"h":9.64,"l":8.75,"c":9.35,"v":2205400},{"d":"2020-03-27","o":9.64,"h":11.61,"l":9.26,"c":11.2,"v":7669600},{"d":"2020-03-30","o":13.75,"h":14.4,"l":12.31,"c":13.32,"v":8252300},{"d":"2020-03-31","o":12,"h":13,"l":11.55,"c":12.08,"v":2844800},{"d":"2020-04-01","o":12.54,"h":17.54,"l":12.2,"c":17.2,"v":20958800},{"d":"2020-04-02","o":16.05,"h":18.75,"l":13.8,"c":14.63,"v":16916900},{"d":"2020-04-03","o":15.5,"h":17.45,"l":15.03,"c":15.82,"v":11344200},{"d":"2020-04-06","o":16.05,"h":17.1,"l":14.02,"c":14.96,"v":4718100},{"d":"2020-04-07","o":13.55,"h":13.92,"l":12.3,"c":12.32,"v":5537900},{"d":"2020-04-08","o":14.16,"h":14.2,"l":12.91,"c":13,"v":4874900},{"d":"2020-04-09","o":12.7,"h":12.96,"l":11.8,"c":12.3,"v":3138600},{"d":"2020-04-13","o":12.34,"h":12.6,"l":11.5,"c":12.25,"v":2110500},{"d":"2020-04-14","o":11.65,"h":13.58,"l":11.6,"c":12.95,"v":3810800},{"d":"2020-04-15","o":12.34,"h":14.5,"l":12.28,"c":13.73,"v":5150400},{"d":"2020-04-16","o":13.28,"h":14.64,"l":13.05,"c":14.45,"v":3800100},{"d":"2020-04-17","o":13.41,"h":13.93,"l":13,"c":13.28,"v":2754200},{"d":"2020-04-20","o":13.7,"h":14.39,"l":13.3,"c":13.92,"v":3386900},{"d":"2020-04-21","o":13.45,"h":14.52,"l":13.42,"c":13.75,"v":2078000},{"d":"2020-04-22","o":13.63,"h":14.4,"l":12.72,"c":13.14,"v":1826000},{"d":"2020-04-23","o":13.3,"h":14.5,"l":12.73,"c":14.5,"v":4736800},{"d":"2020-04-24","o":14.75,"h":15.69,"l":13.75,"c":13.96,"v":5141700},{"d":"2020-04-27","o":13.98,"h":14.29,"l":13.55,"c":13.85,"v":1742000},{"d":"2020-04-28","o":13.87,"h":13.99,"l":13.33,"c":13.46,"v":1373100},{"d":"2020-04-29","o":13.32,"h":13.41,"l":12.98,"c":13.2,"v":1421300},{"d":"2020-04-30","o":12.96,"h":13.38,"l":11.8,"c":13.08,"v":3696400},{"d":"2020-05-01","o":12.55,"h":13,"l":12.2,"c":12.57,"v":919900},{"d":"2020-05-04","o":12.72,"h":13.74,"l":12.31,"c":13.59,"v":2152200},{"d":"2020-05-05","o":13.2,"h":13.8,"l":12.87,"c":12.88,"v":1464700},{"d":"2020-05-06","o":14.4,"h":14.68,"l":12.5,"c":13.42,"v":5940200},{"d":"2020-05-07","o":13.26,"h":13.6,"l":12.94,"c":13.5,"v":1788100},{"d":"2020-05-08","o":13.26,"h":13.58,"l":12.9,"c":13.05,"v":1216600},{"d":"2020-05-11","o":13.05,"h":13.27,"l":12.6,"c":12.88,"v":1556000},{"d":"2020-05-12","o":12.81,"h":14.1,"l":12.69,"c":13.84,"v":3857200},{"d":"2020-05-13","o":14.06,"h":14.78,"l":12.91,"c":13.1,"v":3637000},{"d":"2020-05-14","o":13.3,"h":17,"l":13.2,"c":16.35,"v":15819000},{"d":"2020-05-15","o":15.55,"h":16.16,"l":14.5,"c":14.97,"v":5468900},{"d":"2020-05-18","o":15.02,"h":15.07,"l":12.7,"c":14.18,"v":5009700},{"d":"2020-05-19","o":13.61,"h":14.31,"l":13.44,"c":13.83,"v":1395400},{"d":"2020-05-20","o":13.55,"h":14.14,"l":13.5,"c":13.86,"v":997200},{"d":"2020-05-21","o":13.6,"h":13.85,"l":13.05,"c":13.57,"v":1246400},{"d":"2020-05-22","o":13.4,"h":13.7,"l":12.85,"c":13.22,"v":1539300},{"d":"2020-05-26","o":13.19,"h":13.2,"l":12.2,"c":12.27,"v":2288900},{"d":"2020-05-27","o":12.38,"h":12.88,"l":11.8,"c":12.74,"v":2194500},{"d":"2020-05-28","o":12.7,"h":12.98,"l":12.33,"c":12.51,"v":1373200},{"d":"2020-05-29","o":12.26,"h":12.66,"l":12.22,"c":12.45,"v":742000},{"d":"2020-06-01","o":12.35,"h":12.64,"l":12.07,"c":12.62,"v":686300},{"d":"2020-06-02","o":12.31,"h":12.55,"l":12.21,"c":12.25,"v":649400},{"d":"2020-06-03","o":12.2,"h":12.28,"l":11.54,"c":11.57,"v":2358200},{"d":"2020-06-04","o":11.55,"h":11.57,"l":10.32,"c":10.6,"v":2209800},{"d":"2020-06-05","o":10.06,"h":10.1,"l":9.05,"c":9.87,"v":3046400},{"d":"2020-06-08","o":10.08,"h":10.87,"l":10.08,"c":10.8,"v":1326600},{"d":"2020-06-09","o":10.9,"h":11.23,"l":10.51,"c":10.67,"v":1674700},{"d":"2020-06-10","o":12.9,"h":12.9,"l":11.55,"c":11.68,"v":3683700},{"d":"2020-06-11","o":11.2,"h":13.43,"l":11.11,"c":13.1,"v":5717700},{"d":"2020-06-12","o":13.05,"h":13.05,"l":12.01,"c":12.49,"v":2216100},{"d":"2020-06-15","o":13.22,"h":13.42,"l":12.55,"c":12.75,"v":2868700},{"d":"2020-06-16","o":12.6,"h":13.43,"l":12.01,"c":13.15,"v":3027000},{"d":"2020-06-17","o":13.14,"h":14.49,"l":13.04,"c":13.93,"v":3964600},{"d":"2020-06-18","o":14.02,"h":16.43,"l":13.41,"c":16.01,"v":8821800},{"d":"2020-06-19","o":16.01,"h":17.42,"l":14.5,"c":16.79,"v":12876700},{"d":"2020-06-22","o":15.95,"h":16.86,"l":15.17,"c":15.61,"v":3988900},{"d":"2020-06-23","o":15.18,"h":18.2,"l":15.03,"c":17.48,"v":10859900},{"d":"2020-06-24","o":17.9,"h":20.6,"l":17.55,"c":19.16,"v":12247700},{"d":"2020-06-25","o":19.68,"h":20.36,"l":17.25,"c":18.64,"v":6436300},{"d":"2020-06-26","o":18.81,"h":19.33,"l":17.22,"c":17.55,"v":6822000},{"d":"2020-06-29","o":18.04,"h":18.18,"l":16.04,"c":16.99,"v":3049100},{"d":"2020-06-30","o":16.4,"h":18.59,"l":16.4,"c":17.7,"v":3887900},{"d":"2020-07-01","o":17.21,"h":18.48,"l":16.72,"c":17.59,"v":3324800},{"d":"2020-07-02","o":17.5,"h":18.1,"l":17.01,"c":17.19,"v":2143300},{"d":"2020-07-06","o":17.42,"h":17.67,"l":16.92,"c":17.34,"v":1651400},{"d":"2020-07-07","o":17,"h":17.35,"l":16.56,"c":16.71,"v":1683000},{"d":"2020-07-08","o":17.09,"h":18.62,"l":16.51,"c":17.94,"v":4644000},{"d":"2020-07-09","o":18.25,"h":18.55,"l":16.9,"c":17.55,"v":2023800},{"d":"2020-07-10","o":17.53,"h":18.98,"l":17.05,"c":17.58,"v":2880500},{"d":"2020-07-13","o":18,"h":18.11,"l":16.84,"c":16.89,"v":1705200},{"d":"2020-07-14","o":17,"h":17.42,"l":16.17,"c":17.16,"v":1404500},{"d":"2020-07-15","o":16.6,"h":17.2,"l":16.38,"c":17.03,"v":1506300},{"d":"2020-07-16","o":17.27,"h":20.6,"l":16.91,"c":19.37,"v":12013100},{"d":"2020-07-17","o":19.05,"h":21.58,"l":19.02,"c":20.57,"v":8806100},{"d":"2020-07-20","o":21,"h":22.87,"l":19.26,"c":21.6,"v":4340000},{"d":"2020-07-21","o":20.99,"h":22.27,"l":20.11,"c":21.18,"v":3226000},{"d":"2020-07-22","o":21.31,"h":24.2,"l":21.1,"c":23.41,"v":6665200},{"d":"2020-07-23","o":23.4,"h":24.3,"l":21.49,"c":22.5,"v":4178100},{"d":"2020-07-24","o":22.05,"h":22.67,"l":21.4,"c":21.75,"v":1637800},{"d":"2020-07-27","o":22,"h":23.5,"l":21.86,"c":23.12,"v":2169600},{"d":"2020-07-28","o":23.19,"h":24.1,"l":22.23,"c":22.62,"v":1664500},{"d":"2020-07-29","o":22.75,"h":25.55,"l":22.55,"c":22.94,"v":5323100},{"d":"2020-07-30","o":22.65,"h":22.95,"l":21.71,"c":22.48,"v":1765900},{"d":"2020-07-31","o":22.89,"h":23.18,"l":21.25,"c":21.77,"v":1607800},{"d":"2020-08-03","o":22.3,"h":24.98,"l":21.9,"c":24.86,"v":3097600},{"d":"2020-08-04","o":23.18,"h":23.78,"l":20,"c":20.05,"v":6026000},{"d":"2020-08-05","o":20.49,"h":21,"l":18.1,"c":18.62,"v":3661400},{"d":"2020-08-06","o":18.01,"h":18.68,"l":17.56,"c":17.85,"v":1781300},{"d":"2020-08-07","o":18.12,"h":19.48,"l":17.98,"c":18.24,"v":2030900},{"d":"2020-08-10","o":18.42,"h":18.85,"l":17.51,"c":17.86,"v":1168900},{"d":"2020-08-11","o":17.25,"h":17.25,"l":16.01,"c":16.53,"v":1949600},{"d":"2020-08-12","o":16.68,"h":16.85,"l":16.22,"c":16.48,"v":823400},{"d":"2020-08-13","o":17.3,"h":17.94,"l":16.52,"c":17.63,"v":1869100},{"d":"2020-08-14","o":17.55,"h":17.78,"l":16.51,"c":17.04,"v":958500},{"d":"2020-08-17","o":16.6,"h":16.79,"l":16.05,"c":16.05,"v":875200},{"d":"2020-08-18","o":15.99,"h":16.7,"l":15.61,"c":16.48,"v":1109900},{"d":"2020-08-19","o":16.27,"h":16.9,"l":16.1,"c":16.85,"v":958600},{"d":"2020-08-20","o":16.74,"h":16.9,"l":16.17,"c":16.72,"v":630800},{"d":"2020-08-21","o":16.41,"h":16.53,"l":15.66,"c":15.91,"v":729300},{"d":"2020-08-24","o":16,"h":16,"l":14.26,"c":14.97,"v":1569400},{"d":"2020-08-25","o":14.37,"h":14.93,"l":14.27,"c":14.86,"v":847800},{"d":"2020-08-26","o":14.99,"h":15.6,"l":14.8,"c":15.39,"v":870600},{"d":"2020-08-27","o":15.1,"h":15.59,"l":14.86,"c":15.59,"v":879800},{"d":"2020-08-28","o":15.35,"h":15.59,"l":14.64,"c":14.69,"v":604100},{"d":"2020-08-31","o":14.8,"h":14.82,"l":13.77,"c":14.03,"v":1287600},{"d":"2020-09-01","o":14,"h":14.2,"l":13.24,"c":13.59,"v":954700},{"d":"2020-09-02","o":13.55,"h":13.84,"l":12.75,"c":13.43,"v":1189700},{"d":"2020-09-03","o":13.48,"h":13.54,"l":12.76,"c":13.15,"v":1289400},{"d":"2020-09-04","o":13.25,"h":13.3,"l":11.88,"c":12.66,"v":1503000},{"d":"2020-09-08","o":12.4,"h":13.75,"l":12.11,"c":13.13,"v":1698300},{"d":"2020-09-09","o":13.27,"h":13.32,"l":12.52,"c":12.79,"v":1251500},{"d":"2020-09-10","o":12.8,"h":13.29,"l":12.56,"c":12.98,"v":1157700},{"d":"2020-09-11","o":12.95,"h":14.65,"l":12.93,"c":14.05,"v":1879100},{"d":"2020-09-14","o":14.81,"h":14.84,"l":14.05,"c":14.55,"v":713500},{"d":"2020-09-15","o":14.8,"h":14.82,"l":14.26,"c":14.47,"v":505200},{"d":"2020-09-16","o":14.35,"h":14.75,"l":13.93,"c":14.07,"v":1367400},{"d":"2020-09-17","o":13.85,"h":14.22,"l":13.56,"c":14.08,"v":667700},{"d":"2020-09-18","o":14.28,"h":14.65,"l":14.09,"c":14.17,"v":941500},{"d":"2020-09-21","o":14.5,"h":14.64,"l":13.33,"c":13.8,"v":879600},{"d":"2020-09-22","o":14.49,"h":15.95,"l":14.14,"c":15.52,"v":2883600},{"d":"2020-09-23","o":15.67,"h":15.69,"l":13.75,"c":13.96,"v":1365300},{"d":"2020-09-24","o":14.31,"h":14.5,"l":13.56,"c":13.64,"v":833400},{"d":"2020-09-25","o":13.8,"h":14.38,"l":13.74,"c":14.17,"v":634000},{"d":"2020-09-28","o":14.3,"h":14.38,"l":13.71,"c":14.12,"v":728800},{"d":"2020-09-29","o":13.78,"h":15.03,"l":13.78,"c":14.78,"v":1136800},{"d":"2020-09-30","o":14.52,"h":15.25,"l":14.52,"c":14.78,"v":852300},{"d":"2020-10-01","o":14.89,"h":15.35,"l":14.78,"c":15.27,"v":671700},{"d":"2020-10-02","o":16.5,"h":16.73,"l":15.62,"c":16.03,"v":2575100},{"d":"2020-10-05","o":16.03,"h":17.08,"l":16.03,"c":16.39,"v":1417900},{"d":"2020-10-06","o":16.85,"h":16.9,"l":15.4,"c":15.49,"v":898500},{"d":"2020-10-07","o":15.85,"h":15.99,"l":15.46,"c":15.82,"v":710800},{"d":"2020-10-08","o":15.95,"h":15.95,"l":15.31,"c":15.47,"v":652200},{"d":"2020-10-09","o":15.77,"h":15.77,"l":15.08,"c":15.09,"v":713200},{"d":"2020-10-12","o":15.4,"h":15.48,"l":14.68,"c":14.68,"v":893400},{"d":"2020-10-13","o":14.6,"h":15.2,"l":14.6,"c":14.85,"v":876200},{"d":"2020-10-14","o":15.25,"h":15.25,"l":14.45,"c":14.5,"v":750200},{"d":"2020-10-15","o":14.7,"h":14.75,"l":14.03,"c":14.35,"v":871100},{"d":"2020-10-16","o":14.6,"h":14.71,"l":14.12,"c":14.57,"v":895800},{"d":"2020-10-19","o":14.85,"h":16.36,"l":14.75,"c":15.52,"v":2330600},{"d":"2020-10-20","o":15.99,"h":16,"l":15.11,"c":15.61,"v":988900},{"d":"2020-10-21","o":15.78,"h":15.9,"l":14.92,"c":14.92,"v":682500},{"d":"2020-10-22","o":15.05,"h":15.18,"l":14.15,"c":14.67,"v":869600},{"d":"2020-10-23","o":14.5,"h":15.14,"l":14.5,"c":15.02,"v":510100},{"d":"2020-10-26","o":15.35,"h":16.06,"l":14.52,"c":14.6,"v":1544000},{"d":"2020-10-27","o":14.85,"h":14.96,"l":14.15,"c":14.35,"v":1022600},{"d":"2020-10-28","o":14.42,"h":15.44,"l":14.08,"c":15.05,"v":1913400},{"d":"2020-10-29","o":15.32,"h":15.8,"l":15.07,"c":15.31,"v":1017300},{"d":"2020-10-30","o":15.31,"h":15.39,"l":14.12,"c":14.19,"v":1332600},{"d":"2020-11-02","o":14.3,"h":15.5,"l":14.22,"c":15.26,"v":2139400},{"d":"2020-11-03","o":15.45,"h":15.53,"l":14.74,"c":14.92,"v":1297400},{"d":"2020-11-04","o":15.14,"h":15.26,"l":14.5,"c":14.66,"v":1305800},{"d":"2020-11-05","o":15.44,"h":15.97,"l":14.41,"c":15.48,"v":2948800},{"d":"2020-11-06","o":15.16,"h":15.49,"l":14.8,"c":15.1,"v":1091300},{"d":"2020-11-09","o":12.77,"h":13.2,"l":10.54,"c":11.5,"v":3972600},{"d":"2020-11-10","o":12.17,"h":12.29,"l":11.1,"c":11.39,"v":1294200},{"d":"2020-11-11","o":11.81,"h":12.95,"l":11.66,"c":12.89,"v":2201400},{"d":"2020-11-12","o":12.71,"h":14.29,"l":12.38,"c":13.87,"v":2896400},{"d":"2020-11-13","o":13.88,"h":14.08,"l":13.15,"c":13.41,"v":1369700},{"d":"2020-11-16","o":12.56,"h":13,"l":11.9,"c":12.89,"v":2143700},{"d":"2020-11-17","o":12.73,"h":12.91,"l":12.36,"c":12.63,"v":586700},{"d":"2020-11-18","o":12.5,"h":12.59,"l":11.96,"c":12.33,"v":1628800},{"d":"2020-11-19","o":12.36,"h":12.64,"l":12.16,"c":12.45,"v":1126900},{"d":"2020-11-20","o":12.74,"h":13.24,"l":12.55,"c":12.66,"v":1595900},{"d":"2020-11-23","o":12.6,"h":12.64,"l":11.91,"c":12.44,"v":1458800},{"d":"2020-11-24","o":12.05,"h":12.15,"l":11.66,"c":11.77,"v":1305300},{"d":"2020-11-25","o":11.82,"h":12.24,"l":11.75,"c":12.18,"v":747200},{"d":"2020-11-27","o":12.33,"h":12.34,"l":11.85,"c":11.98,"v":559300},{"d":"2020-11-30","o":12,"h":13,"l":11.91,"c":12.64,"v":1528400},{"d":"2020-12-01","o":12.56,"h":12.62,"l":12.12,"c":12.6,"v":742000},{"d":"2020-12-02","o":12.41,"h":12.54,"l":12.09,"c":12.37,"v":823900},{"d":"2020-12-03","o":12.28,"h":12.48,"l":12.15,"c":12.31,"v":585900},{"d":"2020-12-04","o":12.49,"h":13.16,"l":12.34,"c":12.75,"v":1988800},{"d":"2020-12-07","o":12.8,"h":12.99,"l":12.17,"c":12.6,"v":695600},{"d":"2020-12-08","o":12.5,"h":13.5,"l":12.22,"c":12.99,"v":2484700},{"d":"2020-12-09","o":13.05,"h":13.08,"l":12.03,"c":12.35,"v":1529500},{"d":"2020-12-10","o":12.2,"h":12.42,"l":12.07,"c":12.29,"v":591300},{"d":"2020-12-11","o":12.3,"h":12.54,"l":12.1,"c":12.1,"v":603400},{"d":"2020-12-14","o":12.01,"h":12.2,"l":11.7,"c":12.12,"v":849500},{"d":"2020-12-15","o":11.98,"h":12.35,"l":11.85,"c":12.33,"v":536200},{"d":"2020-12-16","o":12.22,"h":12.53,"l":11.91,"c":12,"v":612400},{"d":"2020-12-17","o":12.03,"h":12.23,"l":11.94,"c":12.02,"v":529700},{"d":"2020-12-18","o":12.13,"h":12.47,"l":11.93,"c":12.47,"v":989800},{"d":"2020-12-21","o":12.8,"h":12.8,"l":12.28,"c":12.45,"v":848000},{"d":"2020-12-22","o":12.42,"h":12.66,"l":12.22,"c":12.6,"v":772800},{"d":"2020-12-23","o":12.68,"h":12.88,"l":12.41,"c":12.62,"v":615400},{"d":"2020-12-24","o":12.51,"h":12.65,"l":12.12,"c":12.25,"v":510400},{"d":"2020-12-28","o":12.16,"h":12.31,"l":11.8,"c":12.05,"v":814100},{"d":"2020-12-29","o":12.03,"h":12.03,"l":11.22,"c":11.41,"v":1520900},{"d":"2020-12-30","o":11.36,"h":11.73,"l":11.23,"c":11.29,"v":740700},{"d":"2020-12-31","o":11.38,"h":11.39,"l":10.8,"c":11.15,"v":1150800},{"d":"2021-01-04","o":11.21,"h":11.71,"l":11.18,"c":11.7,"v":835900},{"d":"2021-01-05","o":11.7,"h":12.24,"l":11.43,"c":12.12,"v":853100},{"d":"2021-01-06","o":12.17,"h":12.2,"l":11.57,"c":11.97,"v":973700},{"d":"2021-01-07","o":11.98,"h":12.25,"l":11.76,"c":12.15,"v":487200},{"d":"2021-01-08","o":12.06,"h":12.25,"l":11.76,"c":11.91,"v":680300},{"d":"2021-01-11","o":11.8,"h":11.97,"l":11.61,"c":11.63,"v":380200},{"d":"2021-01-12","o":11.75,"h":13.09,"l":11.65,"c":12.05,"v":2316000},{"d":"2021-01-13","o":12.1,"h":12.66,"l":11.92,"c":12.34,"v":828700},{"d":"2021-01-14","o":12.34,"h":13.23,"l":12.34,"c":12.96,"v":1120000},{"d":"2021-01-15","o":13.24,"h":13.24,"l":12.27,"c":12.5,"v":1009100},{"d":"2021-01-19","o":12.84,"h":12.9,"l":12.51,"c":12.86,"v":573400},{"d":"2021-01-20","o":12.95,"h":13.19,"l":12.38,"c":12.75,"v":1191800},{"d":"2021-01-21","o":13.21,"h":14.31,"l":12.88,"c":14.04,"v":2924400},{"d":"2021-01-22","o":14.6,"h":14.64,"l":13,"c":13.31,"v":2756900},{"d":"2021-01-25","o":13.5,"h":14.18,"l":13,"c":13.92,"v":1701300},{"d":"2021-01-26","o":13.97,"h":13.99,"l":13.17,"c":13.7,"v":1229200},{"d":"2021-01-27","o":13.74,"h":16.16,"l":13.4,"c":15,"v":3421100},{"d":"2021-01-28","o":16.3,"h":16.3,"l":13.95,"c":14.11,"v":1958100},{"d":"2021-01-29","o":14.45,"h":14.74,"l":13.65,"c":14.28,"v":1123600},{"d":"2021-02-01","o":14.51,"h":14.89,"l":13.89,"c":14.85,"v":1014900},{"d":"2021-02-02","o":14.86,"h":15.47,"l":14.39,"c":14.51,"v":1440000},{"d":"2021-02-03","o":14.5,"h":16.96,"l":14.5,"c":16.96,"v":2506400},{"d":"2021-02-04","o":16.7,"h":16.96,"l":16.25,"c":16.47,"v":837400},{"d":"2021-02-05","o":16.62,"h":17.27,"l":15.91,"c":16.49,"v":942900},{"d":"2021-02-08","o":16.85,"h":16.95,"l":16.4,"c":16.9,"v":592000},{"d":"2021-02-09","o":17.14,"h":19.93,"l":17.04,"c":19.54,"v":2268200},{"d":"2021-02-10","o":19.75,"h":20.54,"l":17.12,"c":18.96,"v":2140700},{"d":"2021-02-11","o":18.79,"h":19.4,"l":18.3,"c":19.32,"v":861600},{"d":"2021-02-12","o":18.14,"h":18.91,"l":17.85,"c":17.96,"v":789900},{"d":"2021-02-16","o":18.12,"h":18.2,"l":16.63,"c":16.9,"v":1635400},{"d":"2021-02-17","o":16.85,"h":17.47,"l":16.06,"c":16.47,"v":808000},{"d":"2021-02-18","o":16.5,"h":16.52,"l":15.4,"c":15.88,"v":651600},{"d":"2021-02-19","o":16.06,"h":16.06,"l":15.38,"c":15.5,"v":699500},{"d":"2021-02-22","o":15.69,"h":15.87,"l":14.88,"c":15.07,"v":654400},{"d":"2021-02-23","o":14.85,"h":14.9,"l":13.76,"c":14.15,"v":702900},{"d":"2021-02-24","o":14.33,"h":15.39,"l":14.15,"c":15.39,"v":884900},{"d":"2021-02-25","o":15.5,"h":15.64,"l":14.29,"c":14.37,"v":631000},{"d":"2021-02-26","o":14.5,"h":14.83,"l":13.36,"c":13.98,"v":638500},{"d":"2021-03-01","o":14.26,"h":14.84,"l":14.03,"c":14.6,"v":531700},{"d":"2021-03-02","o":14.55,"h":14.89,"l":14.13,"c":14.33,"v":415400},{"d":"2021-03-03","o":14.12,"h":14.22,"l":12.7,"c":12.92,"v":1265200},{"d":"2021-03-04","o":13.2,"h":13.2,"l":12.02,"c":12.44,"v":604300},{"d":"2021-03-05","o":12.3,"h":12.52,"l":11.15,"c":12.45,"v":1009400},{"d":"2021-03-08","o":12.4,"h":12.83,"l":12.07,"c":12.15,"v":477600},{"d":"2021-03-09","o":11.01,"h":11.01,"l":9.63,"c":10.7,"v":3275300},{"d":"2021-03-10","o":10.4,"h":10.6,"l":9.95,"c":10.18,"v":1564900},{"d":"2021-03-11","o":10.17,"h":10.54,"l":9.9,"c":10.43,"v":1159700},{"d":"2021-03-12","o":10.36,"h":10.6,"l":10.18,"c":10.4,"v":463100},{"d":"2021-03-15","o":10.59,"h":11.34,"l":10.54,"c":11.17,"v":789700},{"d":"2021-03-16","o":11.5,"h":11.57,"l":10.68,"c":10.76,"v":637700},{"d":"2021-03-17","o":10.7,"h":10.92,"l":10.35,"c":10.63,"v":496000},{"d":"2021-03-18","o":10.72,"h":11.28,"l":10.57,"c":11.08,"v":519700},{"d":"2021-03-19","o":11.27,"h":11.43,"l":10.74,"c":10.75,"v":712600},{"d":"2021-03-22","o":10.55,"h":10.85,"l":10.45,"c":10.52,"v":468000},{"d":"2021-03-23","o":10.52,"h":10.57,"l":10.06,"c":10.06,"v":353400},{"d":"2021-03-24","o":10.05,"h":10.55,"l":9.9,"c":10.08,"v":696600},{"d":"2021-03-25","o":9.95,"h":10.15,"l":9.63,"c":9.8,"v":554700},{"d":"2021-03-26","o":9.95,"h":9.95,"l":9.36,"c":9.64,"v":458500},{"d":"2021-03-29","o":9.79,"h":9.79,"l":9.22,"c":9.4,"v":853700},{"d":"2021-03-30","o":9.3,"h":9.63,"l":9.13,"c":9.48,"v":288900},{"d":"2021-03-31","o":9.55,"h":10.09,"l":9.46,"c":9.76,"v":399700},{"d":"2021-04-01","o":9.81,"h":10,"l":9.64,"c":9.83,"v":372000},{"d":"2021-04-05","o":9.75,"h":9.85,"l":9.53,"c":9.66,"v":298000},{"d":"2021-04-06","o":9.77,"h":10.11,"l":9.67,"c":9.88,"v":466500},{"d":"2021-04-07","o":9.95,"h":9.95,"l":9.39,"c":9.48,"v":348600},{"d":"2021-04-08","o":9.57,"h":9.85,"l":9.52,"c":9.6,"v":248800},{"d":"2021-04-09","o":9.68,"h":9.69,"l":9.28,"c":9.46,"v":372400},{"d":"2021-04-12","o":9.61,"h":9.62,"l":9.18,"c":9.33,"v":286800},{"d":"2021-04-13","o":9.27,"h":9.7,"l":9.27,"c":9.6,"v":258200},{"d":"2021-04-14","o":9.6,"h":9.61,"l":9.39,"c":9.48,"v":236100},{"d":"2021-04-15","o":9.45,"h":9.6,"l":9.39,"c":9.49,"v":248300},{"d":"2021-04-16","o":9.43,"h":9.88,"l":9.29,"c":9.76,"v":330100},{"d":"2021-04-19","o":9.61,"h":9.76,"l":9.32,"c":9.57,"v":346600},{"d":"2021-04-20","o":9.62,"h":9.71,"l":9.35,"c":9.57,"v":281600},{"d":"2021-04-21","o":9.51,"h":10,"l":9.44,"c":9.9,"v":324200},{"d":"2021-04-22","o":9.97,"h":10.19,"l":9.76,"c":10.04,"v":364700},{"d":"2021-04-23","o":10.24,"h":10.24,"l":10.03,"c":10.15,"v":250000},{"d":"2021-04-26","o":10.15,"h":10.43,"l":9.99,"c":10.4,"v":245300},{"d":"2021-04-27","o":10.38,"h":10.49,"l":9.47,"c":9.52,"v":766100},{"d":"2021-04-28","o":9.5,"h":9.59,"l":9.36,"c":9.41,"v":324700},{"d":"2021-04-29","o":9.42,"h":9.51,"l":9.27,"c":9.34,"v":319400},{"d":"2021-04-30","o":9.3,"h":9.35,"l":8.81,"c":8.96,"v":913700},{"d":"2021-05-03","o":8.99,"h":9.01,"l":8.7,"c":8.87,"v":329300},{"d":"2021-05-04","o":8.82,"h":8.82,"l":8.42,"c":8.68,"v":371500},{"d":"2021-05-05","o":8.47,"h":8.82,"l":8.47,"c":8.62,"v":174100},{"d":"2021-05-06","o":8.35,"h":8.4,"l":7.67,"c":7.89,"v":643600},{"d":"2021-05-07","o":7.94,"h":8.77,"l":7.79,"c":8.6,"v":347900},{"d":"2021-05-10","o":8.73,"h":8.84,"l":8.27,"c":8.65,"v":294900},{"d":"2021-05-11","o":8.34,"h":8.83,"l":8.3,"c":8.69,"v":178600},{"d":"2021-05-12","o":8.76,"h":8.8,"l":8.46,"c":8.5,"v":176700},{"d":"2021-05-13","o":8.45,"h":8.56,"l":7.88,"c":8,"v":442100},{"d":"2021-05-14","o":8,"h":8.29,"l":7.7,"c":8.18,"v":241000},{"d":"2021-05-17","o":8.2,"h":8.38,"l":8.07,"c":8.18,"v":248300},{"d":"2021-05-18","o":8.13,"h":8.36,"l":8.05,"c":8.32,"v":216400},{"d":"2021-05-19","o":8.22,"h":8.44,"l":8.1,"c":8.3,"v":134400},{"d":"2021-05-20","o":8.3,"h":8.6,"l":8.18,"c":8.36,"v":220500},{"d":"2021-05-21","o":8.46,"h":8.62,"l":8.39,"c":8.5,"v":166700},{"d":"2021-05-24","o":8.59,"h":8.59,"l":8.25,"c":8.32,"v":131100},{"d":"2021-05-25","o":8.32,"h":8.43,"l":8.15,"c":8.17,"v":133400},{"d":"2021-05-26","o":8.17,"h":8.32,"l":8.13,"c":8.27,"v":133100},{"d":"2021-05-27","o":8.32,"h":8.44,"l":8.27,"c":8.34,"v":155600},{"d":"2021-05-28","o":8.28,"h":8.44,"l":8.2,"c":8.24,"v":93400},{"d":"2021-06-01","o":8.24,"h":8.3,"l":7.64,"c":7.85,"v":494500},{"d":"2021-06-02","o":7.81,"h":8.05,"l":7.74,"c":7.98,"v":329800},{"d":"2021-06-03","o":7.89,"h":8.03,"l":7.82,"c":8.02,"v":183600},{"d":"2021-06-04","o":8.13,"h":8.18,"l":7.87,"c":7.99,"v":180300},{"d":"2021-06-07","o":8,"h":8.22,"l":8,"c":8.21,"v":202900},{"d":"2021-06-08","o":8.23,"h":8.5,"l":8.22,"c":8.36,"v":178100},{"d":"2021-06-09","o":8.32,"h":8.81,"l":8.31,"c":8.46,"v":336400},{"d":"2021-06-10","o":8.39,"h":8.6,"l":8.25,"c":8.3,"v":184800},{"d":"2021-06-11","o":8.23,"h":8.4,"l":8.17,"c":8.23,"v":120500},{"d":"2021-06-14","o":8.17,"h":8.46,"l":8.15,"c":8.46,"v":173800},{"d":"2021-06-15","o":8.47,"h":8.47,"l":7.91,"c":7.98,"v":263400},{"d":"2021-06-16","o":8.06,"h":8.21,"l":7.9,"c":8.03,"v":227200},{"d":"2021-06-17","o":7.97,"h":8.04,"l":7.81,"c":7.84,"v":256100},{"d":"2021-06-18","o":7.8,"h":7.88,"l":7.63,"c":7.64,"v":313100},{"d":"2021-06-21","o":7.74,"h":7.94,"l":7.68,"c":7.71,"v":256100},{"d":"2021-06-22","o":7.69,"h":7.9,"l":7.57,"c":7.84,"v":203100},{"d":"2021-06-23","o":7.78,"h":7.92,"l":7.71,"c":7.92,"v":192800},{"d":"2021-06-24","o":7.83,"h":8.27,"l":7.83,"c":8.25,"v":259900},{"d":"2021-06-25","o":8.22,"h":8.47,"l":8.22,"c":8.38,"v":1677200},{"d":"2021-06-28","o":8.5,"h":8.97,"l":8.46,"c":8.71,"v":415700},{"d":"2021-06-29","o":8.71,"h":8.88,"l":8.4,"c":8.6,"v":182000},{"d":"2021-06-30","o":8.7,"h":8.7,"l":8.38,"c":8.57,"v":163200},{"d":"2021-07-01","o":8.6,"h":8.69,"l":8.41,"c":8.52,"v":137300},{"d":"2021-07-02","o":8.5,"h":8.5,"l":8.13,"c":8.2,"v":141800},{"d":"2021-07-06","o":8.13,"h":8.34,"l":8.11,"c":8.31,"v":138200},{"d":"2021-07-07","o":8.16,"h":8.28,"l":7.26,"c":7.27,"v":679000},{"d":"2021-07-08","o":7.22,"h":8.4,"l":7.22,"c":7.23,"v":1109500},{"d":"2021-07-09","o":7.32,"h":7.5,"l":7.23,"c":7.29,"v":457200},{"d":"2021-07-12","o":7.26,"h":7.35,"l":6.97,"c":7.08,"v":444800},{"d":"2021-07-13","o":7.14,"h":7.98,"l":7.04,"c":7.57,"v":2111600},{"d":"2021-07-14","o":7.57,"h":7.59,"l":6.99,"c":6.99,"v":687900},{"d":"2021-07-15","o":7.05,"h":7.25,"l":7.02,"c":7.09,"v":371400},{"d":"2021-07-16","o":7.3,"h":7.83,"l":7.1,"c":7.79,"v":965900},{"d":"2021-07-19","o":8.2,"h":10.2,"l":7.9,"c":9.92,"v":18804900},{"d":"2021-07-20","o":9.43,"h":9.93,"l":8.03,"c":8.32,"v":5192800},{"d":"2021-07-21","o":8.41,"h":9.03,"l":8.23,"c":8.54,"v":1496800},{"d":"2021-07-22","o":8.79,"h":9.4,"l":8.23,"c":9.06,"v":2935600},{"d":"2021-07-23","o":9.11,"h":10.4,"l":8.81,"c":9.88,"v":5073800},{"d":"2021-07-26","o":9.8,"h":10.28,"l":9.05,"c":9.39,"v":2311700},{"d":"2021-07-27","o":9.51,"h":11.5,"l":9.08,"c":9.7,"v":17997700},{"d":"2021-07-28","o":9.45,"h":9.99,"l":9.19,"c":9.58,"v":2455300},{"d":"2021-07-29","o":9.67,"h":10.87,"l":9.46,"c":10.41,"v":3807800},{"d":"2021-07-30","o":10.85,"h":12.35,"l":10.55,"c":12.01,"v":11963500},{"d":"2021-08-02","o":11.38,"h":11.56,"l":10.14,"c":10.86,"v":7120600},{"d":"2021-08-03","o":11.03,"h":11.69,"l":10.15,"c":10.27,"v":3975500},{"d":"2021-08-04","o":10.11,"h":10.15,"l":7.9,"c":8.58,"v":5566000},{"d":"2021-08-05","o":8.42,"h":8.79,"l":8.21,"c":8.52,"v":1051900},{"d":"2021-08-06","o":8.5,"h":9.14,"l":8.43,"c":8.8,"v":1754700},{"d":"2021-08-09","o":8.94,"h":9.47,"l":8.73,"c":9.13,"v":2282000},{"d":"2021-08-10","o":9.47,"h":9.77,"l":8.84,"c":8.96,"v":2534700},{"d":"2021-08-11","o":8.98,"h":9.58,"l":8.51,"c":9.46,"v":1574600},{"d":"2021-08-12","o":9.44,"h":9.5,"l":9.11,"c":9.25,"v":844700},{"d":"2021-08-13","o":9.2,"h":9.23,"l":8.61,"c":8.68,"v":925900},{"d":"2021-08-16","o":8.62,"h":8.64,"l":8.12,"c":8.33,"v":856400},{"d":"2021-08-17","o":8.22,"h":8.41,"l":8.03,"c":8.17,"v":1487900},{"d":"2021-08-18","o":8.2,"h":8.54,"l":7.9,"c":7.92,"v":1207300},{"d":"2021-08-19","o":8.19,"h":8.19,"l":7.8,"c":7.85,"v":678700},{"d":"2021-08-20","o":7.8,"h":8.08,"l":7.78,"c":7.89,"v":703600},{"d":"2021-08-23","o":7.89,"h":8.05,"l":7.65,"c":7.98,"v":854300},{"d":"2021-08-24","o":7.98,"h":8.18,"l":7.95,"c":8.01,"v":575100},{"d":"2021-08-25","o":8,"h":8.41,"l":7.9,"c":8.33,"v":409300},{"d":"2021-08-26","o":8.3,"h":8.39,"l":8.04,"c":8.22,"v":387000},{"d":"2021-08-27","o":8.19,"h":8.36,"l":8.06,"c":8.15,"v":966200},{"d":"2021-08-30","o":8.13,"h":8.36,"l":8.09,"c":8.23,"v":470900},{"d":"2021-08-31","o":8.18,"h":8.34,"l":8.01,"c":8.08,"v":465700},{"d":"2021-09-01","o":8.03,"h":8.19,"l":7.85,"c":8.1,"v":450600},{"d":"2021-09-02","o":8.08,"h":8.25,"l":8.04,"c":8.07,"v":275400},{"d":"2021-09-03","o":8.14,"h":8.14,"l":7.71,"c":7.82,"v":406100},{"d":"2021-09-07","o":7.77,"h":8.08,"l":7.75,"c":7.79,"v":656400},{"d":"2021-09-08","o":7.77,"h":8.09,"l":7.63,"c":7.89,"v":586000},{"d":"2021-09-09","o":7.9,"h":8.14,"l":7.81,"c":8.01,"v":467800},{"d":"2021-09-10","o":7.91,"h":8.03,"l":7.91,"c":7.93,"v":256300},{"d":"2021-09-13","o":7.81,"h":7.85,"l":7.55,"c":7.8,"v":355700},{"d":"2021-09-14","o":7.75,"h":7.85,"l":7.45,"c":7.46,"v":613200},{"d":"2021-09-15","o":7.5,"h":7.8,"l":7.3,"c":7.41,"v":1468200},{"d":"2021-09-16","o":7.44,"h":7.65,"l":7.37,"c":7.63,"v":391900},{"d":"2021-09-17","o":7.54,"h":7.9,"l":7.51,"c":7.9,"v":447200},{"d":"2021-09-20","o":7.44,"h":7.63,"l":7.43,"c":7.51,"v":341600},{"d":"2021-09-21","o":7.45,"h":8.35,"l":7.23,"c":8.06,"v":3986700},{"d":"2021-09-22","o":7.73,"h":7.99,"l":7.42,"c":7.5,"v":931300},{"d":"2021-09-23","o":7.56,"h":7.58,"l":7.09,"c":7.14,"v":952900},{"d":"2021-09-24","o":7.18,"h":7.2,"l":7,"c":7.14,"v":448500},{"d":"2021-09-27","o":7.15,"h":7.27,"l":7.09,"c":7.1,"v":286600},{"d":"2021-09-28","o":7.06,"h":7.15,"l":6.77,"c":6.85,"v":508000},{"d":"2021-09-29","o":6.83,"h":6.94,"l":6.71,"c":6.81,"v":206800},{"d":"2021-09-30","o":6.87,"h":6.87,"l":6.66,"c":6.73,"v":240000},{"d":"2021-10-01","o":6.7,"h":6.79,"l":6.45,"c":6.7,"v":470400},{"d":"2021-10-04","o":6.63,"h":6.68,"l":6.4,"c":6.41,"v":275300},{"d":"2021-10-05","o":6.38,"h":6.49,"l":6.35,"c":6.42,"v":196700},{"d":"2021-10-06","o":6.36,"h":6.43,"l":6.11,"c":6.18,"v":464900},{"d":"2021-10-07","o":6.17,"h":6.39,"l":6.16,"c":6.3,"v":205800},{"d":"2021-10-08","o":6.24,"h":6.33,"l":6.11,"c":6.18,"v":245000},{"d":"2021-10-11","o":6.18,"h":6.23,"l":6.07,"c":6.07,"v":202500},{"d":"2021-10-12","o":6.09,"h":6.21,"l":5.99,"c":6.03,"v":238400},{"d":"2021-10-13","o":5.99,"h":6.27,"l":5.96,"c":6.15,"v":264500},{"d":"2021-10-14","o":6.17,"h":6.38,"l":6.13,"c":6.27,"v":214500},{"d":"2021-10-15","o":6.23,"h":6.35,"l":6.2,"c":6.3,"v":224600},{"d":"2021-10-18","o":6.3,"h":6.32,"l":6.1,"c":6.22,"v":264800},{"d":"2021-10-19","o":6.23,"h":6.27,"l":6.15,"c":6.2,"v":218100},{"d":"2021-10-20","o":6.2,"h":6.35,"l":6.16,"c":6.19,"v":245000},{"d":"2021-10-21","o":6.16,"h":6.32,"l":6.13,"c":6.25,"v":208400},{"d":"2021-10-22","o":6.25,"h":6.25,"l":6.05,"c":6.07,"v":184000},{"d":"2021-10-25","o":6.15,"h":6.38,"l":6.08,"c":6.31,"v":204300},{"d":"2021-10-26","o":6.3,"h":6.37,"l":6.13,"c":6.2,"v":193000},{"d":"2021-10-27","o":6.48,"h":6.48,"l":5.97,"c":6,"v":190600},{"d":"2021-10-28","o":5.95,"h":6.07,"l":5.95,"c":6.05,"v":95400},{"d":"2021-10-29","o":6.03,"h":6.1,"l":5.97,"c":6.02,"v":126900},{"d":"2021-11-01","o":6.08,"h":6.18,"l":6.05,"c":6.14,"v":159800},{"d":"2021-11-02","o":6.1,"h":6.24,"l":6.08,"c":6.2,"v":124800},{"d":"2021-11-03","o":6.18,"h":6.5,"l":6.18,"c":6.45,"v":215400},{"d":"2021-11-04","o":6.26,"h":6.36,"l":5.69,"c":5.73,"v":601600},{"d":"2021-11-05","o":5.73,"h":5.74,"l":5,"c":5.16,"v":767400},{"d":"2021-11-08","o":5.16,"h":5.48,"l":5.16,"c":5.43,"v":359800},{"d":"2021-11-09","o":5.45,"h":5.48,"l":5.26,"c":5.27,"v":210700},{"d":"2021-11-10","o":5.21,"h":5.56,"l":5.16,"c":5.27,"v":270700},{"d":"2021-11-11","o":5.3,"h":5.36,"l":5.16,"c":5.19,"v":191800},{"d":"2021-11-12","o":5.25,"h":5.45,"l":5.19,"c":5.36,"v":170600},{"d":"2021-11-15","o":5.34,"h":5.35,"l":5.17,"c":5.22,"v":209100},{"d":"2021-11-16","o":5.17,"h":5.25,"l":5.07,"c":5.22,"v":139100},{"d":"2021-11-17","o":5.18,"h":5.29,"l":5.11,"c":5.18,"v":131200},{"d":"2021-11-18","o":5.12,"h":5.2,"l":4.91,"c":4.95,"v":293300},{"d":"2021-11-19","o":4.91,"h":5.48,"l":4.91,"c":5.25,"v":525500},{"d":"2021-11-22","o":5.27,"h":5.4,"l":5.03,"c":5.25,"v":456700},{"d":"2021-11-23","o":5.11,"h":5.28,"l":4.94,"c":4.99,"v":277700},{"d":"2021-11-24","o":4.97,"h":5.2,"l":4.92,"c":5.12,"v":106600},{"d":"2021-11-26","o":6.5,"h":6.71,"l":5.92,"c":6.41,"v":11756700},{"d":"2021-11-29","o":5.69,"h":6.17,"l":5.37,"c":6.1,"v":2685900},{"d":"2021-11-30","o":6.29,"h":6.5,"l":5.45,"c":5.57,"v":1607200},{"d":"2021-12-01","o":5.51,"h":6.5,"l":5.26,"c":6.26,"v":5066200},{"d":"2021-12-02","o":6.19,"h":6.35,"l":5.63,"c":5.91,"v":1994400},{"d":"2021-12-03","o":5.9,"h":5.93,"l":5.46,"c":5.49,"v":712400},{"d":"2021-12-06","o":5.4,"h":5.44,"l":5.09,"c":5.13,"v":676200},{"d":"2021-12-07","o":5.03,"h":5.39,"l":5.03,"c":5.28,"v":411700},{"d":"2021-12-08","o":5.19,"h":5.42,"l":5.11,"c":5.27,"v":253200},{"d":"2021-12-09","o":5.27,"h":5.36,"l":5.15,"c":5.26,"v":343300},{"d":"2021-12-10","o":5.18,"h":5.52,"l":5.06,"c":5.07,"v":921200},{"d":"2021-12-13","o":5.08,"h":5.33,"l":5.08,"c":5.14,"v":453600},{"d":"2021-12-14","o":5.23,"h":5.49,"l":5.17,"c":5.42,"v":568800},{"d":"2021-12-15","o":5.51,"h":5.72,"l":5.23,"c":5.35,"v":897700},{"d":"2021-12-16","o":5.37,"h":6.25,"l":5.36,"c":6.13,"v":1172800},{"d":"2021-12-17","o":6.12,"h":6.25,"l":5.82,"c":6.01,"v":669700},{"d":"2021-12-20","o":6.32,"h":6.56,"l":5.76,"c":5.81,"v":1049000},{"d":"2021-12-21","o":5.82,"h":6.13,"l":5.79,"c":6.08,"v":634000},{"d":"2021-12-22","o":6,"h":6.15,"l":5.8,"c":5.82,"v":481100},{"d":"2021-12-23","o":5.78,"h":5.99,"l":5.64,"c":5.84,"v":591100},{"d":"2021-12-27","o":5.81,"h":7.46,"l":5.81,"c":7.15,"v":4766900},{"d":"2021-12-28","o":6.69,"h":8.29,"l":6.09,"c":6.19,"v":13789500},{"d":"2021-12-29","o":6.17,"h":6.64,"l":5.75,"c":6.4,"v":1735700},{"d":"2021-12-30","o":6,"h":6.38,"l":5.96,"c":6.19,"v":683600},{"d":"2021-12-31","o":6.17,"h":6.34,"l":5.8,"c":5.97,"v":700600},{"d":"2022-01-03","o":5.89,"h":6.17,"l":5.78,"c":6.06,"v":418200},{"d":"2022-01-04","o":5.99,"h":6.08,"l":5.75,"c":5.97,"v":533700},{"d":"2022-01-05","o":6.05,"h":6.35,"l":5.86,"c":5.92,"v":501100},{"d":"2022-01-06","o":5.87,"h":6.08,"l":5.8,"c":5.99,"v":391700},{"d":"2022-01-07","o":6.01,"h":6.19,"l":5.81,"c":6.04,"v":657000},{"d":"2022-01-10","o":6.04,"h":6.04,"l":5.66,"c":5.7,"v":408400},{"d":"2022-01-11","o":5.7,"h":6.14,"l":5.62,"c":5.88,"v":986300},{"d":"2022-01-12","o":6.06,"h":6.1,"l":5.8,"c":5.94,"v":310800},{"d":"2022-01-13","o":5.95,"h":6.11,"l":5.82,"c":6.07,"v":411600},{"d":"2022-01-14","o":6,"h":6.17,"l":5.36,"c":5.44,"v":1130900},{"d":"2022-01-18","o":5.53,"h":5.6,"l":5.1,"c":5.15,"v":407600},{"d":"2022-01-19","o":5.1,"h":5.34,"l":5.07,"c":5.18,"v":500300},{"d":"2022-01-20","o":5.26,"h":5.34,"l":5.02,"c":5.06,"v":178600},{"d":"2022-01-21","o":5.01,"h":5.05,"l":4.8,"c":4.8,"v":569200},{"d":"2022-01-24","o":4.76,"h":4.84,"l":4.41,"c":4.76,"v":649700},{"d":"2022-01-25","o":4.69,"h":4.75,"l":4.56,"c":4.58,"v":193200},{"d":"2022-01-26","o":4.6,"h":4.75,"l":4.37,"c":4.47,"v":285900},{"d":"2022-01-27","o":4.46,"h":4.51,"l":4.31,"c":4.32,"v":172100},{"d":"2022-01-28","o":4.31,"h":4.43,"l":4.26,"c":4.34,"v":340800},{"d":"2022-01-31","o":4.35,"h":4.8,"l":4.35,"c":4.66,"v":304200},{"d":"2022-02-01","o":4.79,"h":4.92,"l":4.7,"c":4.89,"v":149600},{"d":"2022-02-02","o":4.83,"h":4.89,"l":4.57,"c":4.68,"v":129600},{"d":"2022-02-03","o":4.57,"h":4.66,"l":4.52,"c":4.58,"v":81000},{"d":"2022-02-04","o":4.55,"h":4.67,"l":4.44,"c":4.6,"v":94900},{"d":"2022-02-07","o":4.59,"h":4.69,"l":4.5,"c":4.5,"v":134600},{"d":"2022-02-08","o":4.52,"h":4.7,"l":4.47,"c":4.7,"v":149600},{"d":"2022-02-09","o":4.71,"h":4.92,"l":4.61,"c":4.86,"v":119900},{"d":"2022-02-10","o":4.73,"h":4.95,"l":4.73,"c":4.79,"v":100800},{"d":"2022-02-11","o":4.76,"h":4.85,"l":4.58,"c":4.62,"v":67600},{"d":"2022-02-14","o":4.58,"h":4.69,"l":4.37,"c":4.39,"v":231400},{"d":"2022-02-15","o":4.43,"h":4.59,"l":4.41,"c":4.48,"v":95000},{"d":"2022-02-16","o":4.45,"h":4.55,"l":4.3,"c":4.53,"v":167500},{"d":"2022-02-17","o":4.57,"h":4.57,"l":4.3,"c":4.34,"v":175400},{"d":"2022-02-18","o":4.35,"h":4.5,"l":4.13,"c":4.13,"v":164300},{"d":"2022-02-22","o":4.13,"h":4.17,"l":3.97,"c":4.03,"v":268000},{"d":"2022-02-23","o":4.06,"h":4.17,"l":4.01,"c":4.01,"v":120400},{"d":"2022-02-24","o":3.97,"h":4.25,"l":3.92,"c":4.16,"v":195300},{"d":"2022-02-25","o":4.17,"h":4.25,"l":4.03,"c":4.15,"v":129500},{"d":"2022-02-28","o":4.05,"h":4.35,"l":4.01,"c":4.25,"v":243500},{"d":"2022-03-01","o":4.22,"h":4.36,"l":4.19,"c":4.28,"v":125900},{"d":"2022-03-02","o":4.28,"h":4.31,"l":4.13,"c":4.19,"v":121100},{"d":"2022-03-03","o":4.21,"h":4.21,"l":4.08,"c":4.09,"v":95700},{"d":"2022-03-04","o":4.06,"h":4.11,"l":3.96,"c":4,"v":141500},{"d":"2022-03-07","o":3.97,"h":4.16,"l":3.88,"c":3.92,"v":198400},{"d":"2022-03-08","o":3.88,"h":4.11,"l":3.88,"c":3.98,"v":163800},{"d":"2022-03-09","o":4.03,"h":4.23,"l":3.96,"c":4.11,"v":216800},{"d":"2022-03-10","o":4.06,"h":4.21,"l":4.03,"c":4.15,"v":208200},{"d":"2022-03-11","o":4.14,"h":4.15,"l":3.95,"c":3.97,"v":211900},{"d":"2022-03-14","o":3.98,"h":4.1,"l":3.86,"c":3.88,"v":261900},{"d":"2022-03-15","o":3.85,"h":4.01,"l":3.76,"c":3.94,"v":299900},{"d":"2022-03-16","o":3.99,"h":4.19,"l":3.9,"c":4.18,"v":139500},{"d":"2022-03-17","o":4.2,"h":4.49,"l":4.11,"c":4.4,"v":455200},{"d":"2022-03-18","o":4.4,"h":4.5,"l":4.32,"c":4.46,"v":144900},{"d":"2022-03-21","o":4.42,"h":4.48,"l":4.31,"c":4.45,"v":52500},{"d":"2022-03-22","o":4.44,"h":4.58,"l":4.41,"c":4.51,"v":124900},{"d":"2022-03-23","o":4.46,"h":4.62,"l":4.43,"c":4.47,"v":155100},{"d":"2022-03-24","o":4.47,"h":4.54,"l":4.37,"c":4.43,"v":51900},{"d":"2022-03-25","o":4.43,"h":4.51,"l":4.31,"c":4.37,"v":48600},{"d":"2022-03-28","o":4.15,"h":4.46,"l":4.15,"c":4.41,"v":107500},{"d":"2022-03-29","o":4.38,"h":4.53,"l":4.34,"c":4.43,"v":76800},{"d":"2022-03-30","o":4.42,"h":4.55,"l":4.3,"c":4.32,"v":91400},{"d":"2022-03-31","o":4.29,"h":4.44,"l":4.17,"c":4.2,"v":42300},{"d":"2022-04-01","o":4.28,"h":4.39,"l":4.25,"c":4.37,"v":103400},{"d":"2022-04-04","o":4.6,"h":4.6,"l":4.41,"c":4.45,"v":82400},{"d":"2022-04-05","o":4.45,"h":4.49,"l":4.22,"c":4.28,"v":65100},{"d":"2022-04-06","o":4.25,"h":4.38,"l":4.16,"c":4.32,"v":91200},{"d":"2022-04-07","o":4.35,"h":4.37,"l":4.18,"c":4.37,"v":65900},{"d":"2022-04-08","o":4.38,"h":4.43,"l":4.27,"c":4.3,"v":74600},{"d":"2022-04-11","o":4.25,"h":4.41,"l":4.2,"c":4.32,"v":435100},{"d":"2022-04-12","o":4.36,"h":4.43,"l":4.16,"c":4.23,"v":111800},{"d":"2022-04-13","o":4.26,"h":4.36,"l":4.16,"c":4.27,"v":119100},{"d":"2022-04-14","o":4.22,"h":4.28,"l":4.16,"c":4.16,"v":79200},{"d":"2022-04-18","o":4.13,"h":4.18,"l":3.93,"c":4.14,"v":115700},{"d":"2022-04-19","o":4.12,"h":4.2,"l":4.05,"c":4.15,"v":71100},{"d":"2022-04-20","o":4.09,"h":4.14,"l":3.99,"c":4.12,"v":84700},{"d":"2022-04-21","o":4.01,"h":4.1,"l":3.96,"c":4.02,"v":79400},{"d":"2022-04-22","o":3.97,"h":4.07,"l":3.93,"c":3.95,"v":111500},{"d":"2022-04-25","o":3.95,"h":4.09,"l":3.9,"c":4.03,"v":128600},{"d":"2022-04-26","o":3.99,"h":4,"l":3.88,"c":3.92,"v":96900},{"d":"2022-04-27","o":3.92,"h":3.98,"l":3.88,"c":3.92,"v":58000},{"d":"2022-04-28","o":3.92,"h":4.07,"l":3.86,"c":4,"v":80600},{"d":"2022-04-29","o":3.96,"h":4.12,"l":3.87,"c":4.09,"v":65600},{"d":"2022-05-02","o":4.06,"h":4.21,"l":4.06,"c":4.2,"v":74900},{"d":"2022-05-03","o":4.16,"h":4.22,"l":4.15,"c":4.15,"v":36900},{"d":"2022-05-04","o":4.2,"h":4.4,"l":4.12,"c":4.33,"v":79700},{"d":"2022-05-05","o":4.28,"h":4.28,"l":4.07,"c":4.1,"v":60000},{"d":"2022-05-06","o":4.06,"h":4.12,"l":4,"c":4,"v":54400},{"d":"2022-05-09","o":3.9,"h":3.99,"l":3.85,"c":3.91,"v":125400},{"d":"2022-05-10","o":4.02,"h":4.06,"l":3.9,"c":3.9,"v":127600},{"d":"2022-05-11","o":3.9,"h":4.04,"l":3.87,"c":3.93,"v":145500},{"d":"2022-05-12","o":3.85,"h":4.05,"l":3.85,"c":4.04,"v":129500},{"d":"2022-05-13","o":4.06,"h":4.17,"l":4.01,"c":4.03,"v":149600},{"d":"2022-05-16","o":4.03,"h":4.23,"l":3.97,"c":4.05,"v":219500},{"d":"2022-05-17","o":4.1,"h":4.3,"l":4.05,"c":4.2,"v":218500},{"d":"2022-05-18","o":4.19,"h":4.25,"l":4.03,"c":4.14,"v":126300},{"d":"2022-05-19","o":4.15,"h":4.31,"l":4.11,"c":4.25,"v":122000},{"d":"2022-05-20","o":4.23,"h":4.49,"l":4.2,"c":4.4,"v":538500},{"d":"2022-05-23","o":4.44,"h":4.64,"l":4.38,"c":4.64,"v":300800},{"d":"2022-05-24","o":4.66,"h":4.66,"l":4.42,"c":4.55,"v":105600},{"d":"2022-05-25","o":4.55,"h":4.75,"l":4.51,"c":4.52,"v":122900},{"d":"2022-05-26","o":4.58,"h":4.69,"l":4.52,"c":4.56,"v":77000},{"d":"2022-05-27","o":4.56,"h":4.57,"l":4.45,"c":4.53,"v":47500},{"d":"2022-05-31","o":4.49,"h":4.64,"l":4.43,"c":4.51,"v":63800},{"d":"2022-06-01","o":4.56,"h":4.62,"l":4.42,"c":4.49,"v":87700},{"d":"2022-06-02","o":4.49,"h":4.55,"l":4.46,"c":4.52,"v":59200},{"d":"2022-06-03","o":4.5,"h":4.62,"l":4.46,"c":4.55,"v":155300},{"d":"2022-06-06","o":4.59,"h":4.66,"l":4.55,"c":4.55,"v":74800},{"d":"2022-06-07","o":4.51,"h":4.68,"l":4.51,"c":4.56,"v":83900},{"d":"2022-06-08","o":4.53,"h":4.66,"l":4.53,"c":4.61,"v":48400},{"d":"2022-06-09","o":4.54,"h":4.66,"l":4.52,"c":4.55,"v":31600},{"d":"2022-06-10","o":4.51,"h":4.54,"l":4.39,"c":4.46,"v":70300},{"d":"2022-06-13","o":4.31,"h":4.36,"l":4.12,"c":4.16,"v":165700},{"d":"2022-06-14","o":4.13,"h":4.19,"l":4.11,"c":4.12,"v":70000},{"d":"2022-06-15","o":4.11,"h":4.25,"l":4.06,"c":4.22,"v":94800},{"d":"2022-06-16","o":4.17,"h":4.17,"l":4.04,"c":4.1,"v":78800},{"d":"2022-06-17","o":4.08,"h":4.2,"l":4.08,"c":4.18,"v":100900},{"d":"2022-06-21","o":4.16,"h":4.2,"l":4.07,"c":4.18,"v":54100},{"d":"2022-06-22","o":4.16,"h":4.21,"l":4.13,"c":4.15,"v":33800},{"d":"2022-06-23","o":4.35,"h":4.38,"l":4.22,"c":4.28,"v":154800},{"d":"2022-06-24","o":4.32,"h":4.4,"l":4.32,"c":4.36,"v":36000},{"d":"2022-06-27","o":4.31,"h":4.49,"l":4.3,"c":4.41,"v":88600},{"d":"2022-06-28","o":4.42,"h":4.43,"l":4.29,"c":4.34,"v":48700},{"d":"2022-06-29","o":4.31,"h":4.41,"l":4.21,"c":4.41,"v":44900},{"d":"2022-06-30","o":4.4,"h":4.46,"l":4.3,"c":4.46,"v":81700},{"d":"2022-07-01","o":4.46,"h":4.48,"l":4.4,"c":4.45,"v":39100},{"d":"2022-07-05","o":4.43,"h":4.44,"l":4.35,"c":4.42,"v":38800},{"d":"2022-07-06","o":4.44,"h":4.55,"l":4.39,"c":4.5,"v":84600},{"d":"2022-07-07","o":4.48,"h":4.57,"l":4.43,"c":4.46,"v":102100},{"d":"2022-07-08","o":4.44,"h":4.5,"l":4.42,"c":4.45,"v":52900},{"d":"2022-07-11","o":4.45,"h":4.49,"l":4.38,"c":4.43,"v":49200},{"d":"2022-07-12","o":4.42,"h":4.48,"l":4.28,"c":4.37,"v":130500},{"d":"2022-07-13","o":4.36,"h":4.49,"l":4.35,"c":4.43,"v":122500},{"d":"2022-07-14","o":4.37,"h":4.47,"l":4.3,"c":4.42,"v":60800},{"d":"2022-07-15","o":4.41,"h":4.52,"l":4.36,"c":4.49,"v":65600},{"d":"2022-07-18","o":4.52,"h":4.58,"l":4.49,"c":4.53,"v":69300},{"d":"2022-07-19","o":4.59,"h":4.59,"l":4.49,"c":4.55,"v":60600},{"d":"2022-07-20","o":4.57,"h":4.59,"l":4.49,"c":4.58,"v":52600},{"d":"2022-07-21","o":4.54,"h":4.64,"l":4.54,"c":4.63,"v":90600},{"d":"2022-07-22","o":4.63,"h":4.66,"l":4.59,"c":4.65,"v":47600},{"d":"2022-07-25","o":4.66,"h":4.66,"l":4.55,"c":4.62,"v":68100},{"d":"2022-07-26","o":4.59,"h":4.66,"l":4.49,"c":4.61,"v":58500},{"d":"2022-07-27","o":4.57,"h":4.66,"l":4.45,"c":4.55,"v":243300},{"d":"2022-07-28","o":4.58,"h":4.8,"l":4.5,"c":4.76,"v":128100},{"d":"2022-07-29","o":4.68,"h":4.91,"l":4.68,"c":4.87,"v":89900},{"d":"2022-08-01","o":4.81,"h":4.93,"l":4.73,"c":4.76,"v":61800},{"d":"2022-08-02","o":4.72,"h":4.8,"l":4.7,"c":4.72,"v":33500},{"d":"2022-08-03","o":4.71,"h":4.77,"l":4.65,"c":4.65,"v":21900},{"d":"2022-08-04","o":4.65,"h":4.98,"l":4.65,"c":4.93,"v":84400},{"d":"2022-08-05","o":4.9,"h":4.99,"l":4.65,"c":4.65,"v":316500},{"d":"2022-08-08","o":4.67,"h":4.78,"l":4.65,"c":4.75,"v":36000},{"d":"2022-08-09","o":4.68,"h":4.76,"l":4.53,"c":4.53,"v":50300},{"d":"2022-08-10","o":4.58,"h":4.59,"l":4.44,"c":4.5,"v":62000},{"d":"2022-08-11","o":4.5,"h":4.58,"l":4.42,"c":4.52,"v":51400},{"d":"2022-08-12","o":4.5,"h":4.56,"l":4.46,"c":4.47,"v":41800},{"d":"2022-08-15","o":4.45,"h":4.49,"l":4.36,"c":4.39,"v":64800},{"d":"2022-08-16","o":4.34,"h":4.39,"l":4.3,"c":4.36,"v":111000},{"d":"2022-08-17","o":4.33,"h":4.42,"l":4.33,"c":4.37,"v":41300},{"d":"2022-08-18","o":4.36,"h":4.47,"l":4.35,"c":4.4,"v":47700},{"d":"2022-08-19","o":4.4,"h":4.43,"l":4.3,"c":4.32,"v":60400},{"d":"2022-08-22","o":4.32,"h":4.34,"l":4.24,"c":4.25,"v":33500},{"d":"2022-08-23","o":4.25,"h":4.35,"l":4.25,"c":4.3,"v":36000},{"d":"2022-08-24","o":4.33,"h":4.33,"l":4.16,"c":4.29,"v":55600},{"d":"2022-08-25","o":4.3,"h":4.33,"l":4.23,"c":4.23,"v":43300},{"d":"2022-08-26","o":4.3,"h":4.3,"l":4.16,"c":4.2,"v":51100},{"d":"2022-08-29","o":4.18,"h":4.22,"l":4.09,"c":4.1,"v":83800},{"d":"2022-08-30","o":4.11,"h":4.19,"l":4.1,"c":4.14,"v":35500},{"d":"2022-08-31","o":4.18,"h":4.19,"l":4.13,"c":4.13,"v":21000},{"d":"2022-09-01","o":4.12,"h":4.25,"l":4.11,"c":4.25,"v":46200},{"d":"2022-09-02","o":4.22,"h":4.24,"l":4.16,"c":4.16,"v":29500},{"d":"2022-09-06","o":4.14,"h":4.2,"l":4.1,"c":4.1,"v":44900},{"d":"2022-09-07","o":4.06,"h":4.13,"l":4.05,"c":4.1,"v":21300},{"d":"2022-09-08","o":4.1,"h":4.27,"l":4.1,"c":4.16,"v":34400},{"d":"2022-09-09","o":4.04,"h":4.25,"l":4.04,"c":4.2,"v":34400},{"d":"2022-09-12","o":4.23,"h":4.23,"l":4.1,"c":4.1,"v":10700},{"d":"2022-09-13","o":4.1,"h":4.14,"l":4.06,"c":4.14,"v":27600},{"d":"2022-09-14","o":4.07,"h":4.18,"l":4.07,"c":4.12,"v":24800},{"d":"2022-09-15","o":4.13,"h":4.19,"l":4.04,"c":4.09,"v":42300},{"d":"2022-09-16","o":4.08,"h":4.1,"l":4,"c":4.04,"v":81200},{"d":"2022-09-19","o":4,"h":4.02,"l":3.92,"c":4.02,"v":45600},{"d":"2022-09-20","o":3.98,"h":4.01,"l":3.88,"c":4.01,"v":59000},{"d":"2022-09-21","o":3.93,"h":4.04,"l":3.92,"c":3.99,"v":37800},{"d":"2022-09-22","o":3.95,"h":3.99,"l":3.93,"c":3.98,"v":49900},{"d":"2022-09-23","o":3.95,"h":3.99,"l":3.91,"c":3.99,"v":48800},{"d":"2022-09-26","o":3.96,"h":4.06,"l":3.93,"c":4.05,"v":41500},{"d":"2022-09-27","o":4.02,"h":4.07,"l":3.99,"c":4.05,"v":34800},{"d":"2022-09-28","o":4.03,"h":4.16,"l":4.01,"c":4.08,"v":23500},{"d":"2022-09-29","o":4.04,"h":4.09,"l":4,"c":4.06,"v":19500},{"d":"2022-09-30","o":4.01,"h":4.07,"l":3.99,"c":4.05,"v":20000},{"d":"2022-10-03","o":4.02,"h":4.1,"l":4.02,"c":4.04,"v":23000},{"d":"2022-10-04","o":4,"h":4.18,"l":4,"c":4.11,"v":169100},{"d":"2022-10-05","o":4.07,"h":4.15,"l":4.04,"c":4.11,"v":17900},{"d":"2022-10-06","o":4.07,"h":4.12,"l":4.01,"c":4.12,"v":33000},{"d":"2022-10-07","o":4,"h":4.09,"l":3.98,"c":4.01,"v":26600},{"d":"2022-10-10","o":4,"h":4.05,"l":3.98,"c":3.98,"v":22900},{"d":"2022-10-11","o":3.91,"h":4.04,"l":3.9,"c":4.04,"v":42700},{"d":"2022-10-12","o":4.01,"h":4.01,"l":3.92,"c":3.95,"v":26200},{"d":"2022-10-13","o":3.9,"h":4.04,"l":3.89,"c":4.01,"v":29000},{"d":"2022-10-14","o":4.07,"h":4.07,"l":3.98,"c":4.02,"v":29500},{"d":"2022-10-17","o":3.99,"h":4.07,"l":3.99,"c":4.06,"v":22300},{"d":"2022-10-18","o":4.06,"h":4.16,"l":4,"c":4.09,"v":36400},{"d":"2022-10-19","o":4.06,"h":4.15,"l":4.06,"c":4.12,"v":26300},{"d":"2022-10-20","o":4.1,"h":4.15,"l":4.08,"c":4.13,"v":25600},{"d":"2022-10-21","o":4.1,"h":4.18,"l":4.09,"c":4.14,"v":21000},{"d":"2022-10-24","o":4.11,"h":4.18,"l":4.06,"c":4.13,"v":51600},{"d":"2022-10-25","o":4.11,"h":4.19,"l":4.09,"c":4.14,"v":59700},{"d":"2022-10-26","o":4.15,"h":4.19,"l":4.1,"c":4.1,"v":32300},{"d":"2022-10-27","o":4.09,"h":4.14,"l":4.08,"c":4.13,"v":22700},{"d":"2022-10-28","o":4.17,"h":4.2,"l":4.05,"c":4.14,"v":28900},{"d":"2022-10-31","o":4.11,"h":4.19,"l":4.11,"c":4.14,"v":14300},{"d":"2022-11-01","o":4.14,"h":4.19,"l":4.11,"c":4.18,"v":49400},{"d":"2022-11-02","o":4.18,"h":4.2,"l":4.11,"c":4.15,"v":30000},{"d":"2022-11-03","o":4.18,"h":4.19,"l":4.01,"c":4.05,"v":97100},{"d":"2022-11-04","o":3.92,"h":4.11,"l":3.92,"c":4.06,"v":50200},{"d":"2022-11-07","o":4.05,"h":4.1,"l":4.01,"c":4.06,"v":46300},{"d":"2022-11-08","o":4.05,"h":4.09,"l":4.02,"c":4.06,"v":73700},{"d":"2022-11-09","o":4.01,"h":4.1,"l":4,"c":4.02,"v":57300},{"d":"2022-11-10","o":3.92,"h":4.11,"l":3.92,"c":4.09,"v":78300},{"d":"2022-11-11","o":4,"h":4.18,"l":4,"c":4.15,"v":159400},{"d":"2022-11-14","o":4.15,"h":4.18,"l":4.07,"c":4.14,"v":74500},{"d":"2022-11-15","o":4.18,"h":4.2,"l":4.11,"c":4.17,"v":91900},{"d":"2022-11-16","o":4.13,"h":4.18,"l":4.08,"c":4.14,"v":92500},{"d":"2022-11-17","o":4.14,"h":4.15,"l":4.11,"c":4.13,"v":31100},{"d":"2022-11-18","o":4.13,"h":4.16,"l":4.09,"c":4.14,"v":44200},{"d":"2022-11-21","o":4.09,"h":4.18,"l":4.08,"c":4.17,"v":78300},{"d":"2022-11-22","o":4.13,"h":4.19,"l":4.05,"c":4.12,"v":312000},{"d":"2022-11-23","o":4.11,"h":4.19,"l":4.09,"c":4.11,"v":150300},{"d":"2022-11-25","o":4.13,"h":4.15,"l":4.12,"c":4.15,"v":17800},{"d":"2022-11-28","o":4.1,"h":4.11,"l":4.03,"c":4.05,"v":90300},{"d":"2022-11-29","o":4.04,"h":4.12,"l":4.04,"c":4.04,"v":50500},{"d":"2022-11-30","o":4.04,"h":4.09,"l":4.03,"c":4.05,"v":25300},{"d":"2022-12-01","o":4.09,"h":4.12,"l":4.05,"c":4.09,"v":17400},{"d":"2022-12-02","o":4.02,"h":4.13,"l":4.02,"c":4.08,"v":43800},{"d":"2022-12-05","o":3.93,"h":4.07,"l":3.93,"c":4,"v":48000},{"d":"2022-12-06","o":3.98,"h":4.06,"l":3.97,"c":4.04,"v":28900},{"d":"2022-12-07","o":4.01,"h":4.06,"l":4,"c":4.03,"v":15700},{"d":"2022-12-08","o":4.03,"h":4.1,"l":4.02,"c":4.09,"v":43500},{"d":"2022-12-09","o":4.06,"h":4.12,"l":4,"c":4.01,"v":61200},{"d":"2022-12-12","o":4.07,"h":4.07,"l":4,"c":4.01,"v":26200},{"d":"2022-12-13","o":4.02,"h":4.06,"l":4.01,"c":4.04,"v":34800},{"d":"2022-12-14","o":4.01,"h":4.11,"l":4.01,"c":4.07,"v":31500},{"d":"2022-12-15","o":4.13,"h":4.13,"l":4.03,"c":4.09,"v":25600},{"d":"2022-12-16","o":4.05,"h":4.09,"l":4.04,"c":4.09,"v":31000},{"d":"2022-12-19","o":4.09,"h":4.09,"l":4,"c":4.02,"v":33700},{"d":"2022-12-20","o":4,"h":4.08,"l":4,"c":4.04,"v":29700},{"d":"2022-12-21","o":4.01,"h":4.09,"l":4.01,"c":4.06,"v":33400},{"d":"2022-12-22","o":4.04,"h":4.05,"l":4,"c":4.01,"v":39600},{"d":"2022-12-23","o":4.01,"h":4.06,"l":4.01,"c":4.01,"v":30400},{"d":"2022-12-27","o":3.99,"h":4.02,"l":3.95,"c":3.98,"v":65800},{"d":"2022-12-28","o":3.98,"h":4.06,"l":3.81,"c":4,"v":127900},{"d":"2022-12-29","o":3.99,"h":4.04,"l":3.96,"c":3.97,"v":98500},{"d":"2022-12-30","o":3.95,"h":4.04,"l":3.9,"c":4.02,"v":117800},{"d":"2023-01-03","o":4,"h":4.06,"l":3.95,"c":4,"v":124500},{"d":"2023-01-04","o":4.03,"h":4.11,"l":4.02,"c":4.05,"v":46500},{"d":"2023-01-05","o":4.08,"h":4.15,"l":4.04,"c":4.11,"v":34900},{"d":"2023-01-06","o":4.1,"h":4.22,"l":4.1,"c":4.14,"v":41400},{"d":"2023-01-09","o":4.12,"h":4.2,"l":4.08,"c":4.16,"v":46400},{"d":"2023-01-10","o":4.16,"h":4.18,"l":4.04,"c":4.06,"v":103100},{"d":"2023-01-11","o":4.08,"h":4.13,"l":4.03,"c":4.09,"v":71000},{"d":"2023-01-12","o":4.08,"h":4.15,"l":4.04,"c":4.12,"v":64800},{"d":"2023-01-13","o":4.05,"h":4.19,"l":4.05,"c":4.14,"v":30200},{"d":"2023-01-17","o":4.15,"h":4.19,"l":4.13,"c":4.15,"v":45400},{"d":"2023-01-18","o":4.14,"h":4.19,"l":4.14,"c":4.15,"v":40700},{"d":"2023-01-19","o":4.14,"h":4.19,"l":4.12,"c":4.15,"v":27400},{"d":"2023-01-20","o":4.14,"h":4.18,"l":4.14,"c":4.15,"v":20100},{"d":"2023-01-23","o":4.15,"h":4.15,"l":4.08,"c":4.11,"v":34800},{"d":"2023-01-24","o":4.1,"h":4.19,"l":4.08,"c":4.17,"v":65100},{"d":"2023-01-25","o":4.18,"h":4.18,"l":4.1,"c":4.11,"v":79900},{"d":"2023-01-26","o":4.1,"h":4.17,"l":4.09,"c":4.14,"v":53400},{"d":"2023-01-27","o":4.1,"h":4.17,"l":4.05,"c":4.08,"v":61600},{"d":"2023-01-30","o":4.05,"h":4.14,"l":4.04,"c":4.11,"v":43000},{"d":"2023-01-31","o":4.11,"h":4.17,"l":4.11,"c":4.14,"v":19100},{"d":"2023-02-01","o":4.17,"h":4.18,"l":4.13,"c":4.17,"v":30300},{"d":"2023-02-02","o":4.16,"h":4.2,"l":4.16,"c":4.17,"v":26900},{"d":"2023-02-03","o":4.21,"h":4.24,"l":4.18,"c":4.21,"v":33600},{"d":"2023-02-06","o":4.2,"h":4.33,"l":4.18,"c":4.28,"v":81100},{"d":"2023-02-07","o":4.29,"h":4.4,"l":4.22,"c":4.39,"v":59700},{"d":"2023-02-08","o":4.38,"h":4.4,"l":4.31,"c":4.36,"v":33800},{"d":"2023-02-09","o":4.36,"h":4.36,"l":4.31,"c":4.31,"v":23100},{"d":"2023-02-10","o":4.28,"h":4.34,"l":4.26,"c":4.26,"v":17400},{"d":"2023-02-13","o":4.31,"h":4.38,"l":4.28,"c":4.31,"v":37700},{"d":"2023-02-14","o":4.33,"h":4.37,"l":4.27,"c":4.31,"v":5900},{"d":"2023-02-15","o":4.31,"h":4.37,"l":4.26,"c":4.32,"v":27000},{"d":"2023-02-16","o":4.29,"h":4.38,"l":4.29,"c":4.35,"v":23100},{"d":"2023-02-17","o":4.32,"h":4.35,"l":4.29,"c":4.34,"v":9200},{"d":"2023-02-21","o":4.34,"h":4.34,"l":4.22,"c":4.24,"v":24400},{"d":"2023-02-22","o":4.21,"h":4.24,"l":4.21,"c":4.22,"v":23300},{"d":"2023-02-23","o":4.21,"h":4.28,"l":4.21,"c":4.25,"v":18500},{"d":"2023-02-24","o":4.25,"h":4.25,"l":4.23,"c":4.24,"v":9300},{"d":"2023-02-27","o":4.23,"h":4.3,"l":4.22,"c":4.25,"v":15000},{"d":"2023-02-28","o":4.23,"h":4.25,"l":4.18,"c":4.21,"v":30800},{"d":"2023-03-01","o":4.19,"h":4.23,"l":4.19,"c":4.19,"v":15500},{"d":"2023-03-02","o":4.16,"h":4.22,"l":4.08,"c":4.13,"v":14200},{"d":"2023-03-03","o":4.1,"h":4.18,"l":4.1,"c":4.17,"v":26200},{"d":"2023-03-06","o":4.15,"h":4.22,"l":4.12,"c":4.13,"v":36200},{"d":"2023-03-07","o":4.11,"h":4.17,"l":4.11,"c":4.12,"v":8300},{"d":"2023-03-08","o":4.13,"h":4.15,"l":4.11,"c":4.15,"v":4000},{"d":"2023-03-09","o":4.19,"h":4.19,"l":4.05,"c":4.07,"v":24400},{"d":"2023-03-10","o":4.07,"h":4.07,"l":3.9,"c":3.91,"v":35700},{"d":"2023-03-13","o":3.9,"h":3.95,"l":3.9,"c":3.91,"v":36400},{"d":"2023-03-14","o":3.96,"h":4.06,"l":3.94,"c":3.97,"v":34800},{"d":"2023-03-15","o":3.96,"h":4,"l":3.93,"c":3.94,"v":17900},{"d":"2023-03-16","o":3.94,"h":4.06,"l":3.94,"c":4.04,"v":22100},{"d":"2023-03-17","o":4,"h":4.06,"l":4,"c":4.01,"v":31300},{"d":"2023-03-20","o":4.02,"h":4.09,"l":4.01,"c":4.03,"v":19200},{"d":"2023-03-21","o":3.98,"h":4.17,"l":3.98,"c":4.11,"v":37600},{"d":"2023-03-22","o":4.08,"h":4.13,"l":4.08,"c":4.1,"v":28100},{"d":"2023-03-23","o":4.12,"h":4.14,"l":4.01,"c":4.06,"v":33100},{"d":"2023-03-24","o":4.06,"h":4.13,"l":4.06,"c":4.12,"v":21200},{"d":"2023-03-27","o":4.11,"h":4.13,"l":4.1,"c":4.12,"v":18800},{"d":"2023-03-28","o":4.09,"h":4.12,"l":4.08,"c":4.08,"v":15800},{"d":"2023-03-29","o":4.12,"h":4.17,"l":4.12,"c":4.17,"v":43900},{"d":"2023-03-30","o":4.1,"h":4.15,"l":4.09,"c":4.09,"v":12000},{"d":"2023-03-31","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":16400},{"d":"2023-04-03","o":4.14,"h":4.21,"l":4.09,"c":4.09,"v":15600},{"d":"2023-04-04","o":4.08,"h":4.15,"l":4.07,"c":4.08,"v":22600},{"d":"2023-04-05","o":4.16,"h":4.16,"l":4.07,"c":4.12,"v":20500},{"d":"2023-04-06","o":4.1,"h":4.17,"l":4.1,"c":4.13,"v":8400},{"d":"2023-04-10","o":4.1,"h":4.17,"l":4.08,"c":4.08,"v":16300},{"d":"2023-04-11","o":4.07,"h":4.13,"l":4.07,"c":4.1,"v":21500},{"d":"2023-04-12","o":4.09,"h":4.16,"l":4.08,"c":4.15,"v":19600},{"d":"2023-04-13","o":4.12,"h":4.18,"l":4.09,"c":4.14,"v":17100},{"d":"2023-04-14","o":4.11,"h":4.16,"l":3.96,"c":4.02,"v":60300},{"d":"2023-04-17","o":4.05,"h":4.11,"l":4.02,"c":4.11,"v":27500},{"d":"2023-04-18","o":4.09,"h":4.12,"l":4.04,"c":4.09,"v":17100},{"d":"2023-04-19","o":4.1,"h":4.1,"l":4.01,"c":4.03,"v":24200},{"d":"2023-04-20","o":4.03,"h":4.06,"l":3.99,"c":4.02,"v":23100},{"d":"2023-04-21","o":4.02,"h":4.05,"l":3.99,"c":3.99,"v":26200},{"d":"2023-04-24","o":4.03,"h":4.05,"l":3.99,"c":4.02,"v":18000},{"d":"2023-04-25","o":4.01,"h":4.04,"l":3.99,"c":4,"v":24300},{"d":"2023-04-26","o":4.02,"h":4.04,"l":3.98,"c":3.99,"v":14100},{"d":"2023-04-27","o":4.04,"h":4.09,"l":3.98,"c":4.05,"v":11900},{"d":"2023-04-28","o":4.15,"h":4.15,"l":3.97,"c":4.03,"v":19000},{"d":"2023-05-01","o":4,"h":4.04,"l":4,"c":4.03,"v":12600},{"d":"2023-05-02","o":4.04,"h":4.05,"l":4.01,"c":4.03,"v":11200},{"d":"2023-05-03","o":4.05,"h":4.05,"l":4,"c":4,"v":38100},{"d":"2023-05-04","o":4.03,"h":4.03,"l":3.98,"c":4,"v":15500},{"d":"2023-05-05","o":4,"h":4.01,"l":3.96,"c":3.96,"v":32300},{"d":"2023-05-08","o":3.97,"h":4.04,"l":3.97,"c":4.02,"v":31100},{"d":"2023-05-09","o":3.98,"h":4.19,"l":3.96,"c":3.97,"v":29200},{"d":"2023-05-10","o":3.98,"h":3.98,"l":3.92,"c":3.96,"v":56600},{"d":"2023-05-11","o":3.93,"h":3.94,"l":3.91,"c":3.91,"v":37600},{"d":"2023-05-12","o":3.9,"h":3.92,"l":3.86,"c":3.86,"v":75700},{"d":"2023-05-15","o":3.86,"h":3.89,"l":3.86,"c":3.87,"v":29600},{"d":"2023-05-16","o":3.9,"h":3.9,"l":3.86,"c":3.9,"v":21700},{"d":"2023-05-17","o":3.85,"h":3.9,"l":3.85,"c":3.86,"v":24700},{"d":"2023-05-18","o":3.89,"h":3.89,"l":3.84,"c":3.89,"v":25200},{"d":"2023-05-19","o":3.87,"h":3.87,"l":3.81,"c":3.81,"v":17300},{"d":"2023-05-22","o":3.85,"h":3.86,"l":3.81,"c":3.82,"v":99400},{"d":"2023-05-23","o":3.82,"h":3.85,"l":3.82,"c":3.84,"v":27400},{"d":"2023-05-24","o":3.83,"h":3.93,"l":3.8,"c":3.82,"v":33600},{"d":"2023-05-25","o":3.78,"h":3.79,"l":3.75,"c":3.76,"v":35500},{"d":"2023-05-26","o":3.76,"h":3.79,"l":3.74,"c":3.78,"v":21600},{"d":"2023-05-30","o":3.79,"h":3.79,"l":3.74,"c":3.75,"v":24800},{"d":"2023-05-31","o":3.74,"h":3.75,"l":3.71,"c":3.72,"v":17000},{"d":"2023-06-01","o":3.7,"h":3.74,"l":3.7,"c":3.71,"v":20300},{"d":"2023-06-02","o":3.7,"h":3.7,"l":3.68,"c":3.69,"v":149100},{"d":"2023-06-05","o":3.68,"h":3.73,"l":3.68,"c":3.71,"v":8200},{"d":"2023-06-06","o":3.7,"h":3.78,"l":3.7,"c":3.78,"v":21800},{"d":"2023-06-07","o":3.8,"h":4.24,"l":3.78,"c":4.05,"v":291200},{"d":"2023-06-08","o":4.06,"h":4.11,"l":3.9,"c":3.91,"v":113700},{"d":"2023-06-09","o":3.86,"h":3.93,"l":3.8,"c":3.8,"v":40600},{"d":"2023-06-12","o":3.8,"h":3.83,"l":3.72,"c":3.83,"v":38200},{"d":"2023-06-13","o":3.8,"h":3.9,"l":3.8,"c":3.83,"v":12900},{"d":"2023-06-14","o":3.79,"h":3.88,"l":3.79,"c":3.82,"v":14200},{"d":"2023-06-15","o":3.78,"h":3.88,"l":3.7,"c":3.81,"v":23400},{"d":"2023-06-16","o":3.77,"h":3.82,"l":3.72,"c":3.82,"v":26400},{"d":"2023-06-20","o":3.81,"h":3.86,"l":3.77,"c":3.86,"v":15700},{"d":"2023-06-21","o":3.84,"h":3.91,"l":3.83,"c":3.91,"v":7900},{"d":"2023-06-22","o":3.9,"h":4,"l":3.85,"c":3.91,"v":28200},{"d":"2023-06-23","o":4,"h":4,"l":3.85,"c":4,"v":35200},{"d":"2023-06-26","o":3.94,"h":4,"l":3.89,"c":3.94,"v":22500},{"d":"2023-06-27","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":14600},{"d":"2023-06-28","o":3.94,"h":3.98,"l":3.92,"c":3.95,"v":13800},{"d":"2023-06-29","o":3.93,"h":4,"l":3.93,"c":3.97,"v":10700},{"d":"2023-06-30","o":3.94,"h":3.99,"l":3.94,"c":3.98,"v":24400},{"d":"2023-07-03","o":4,"h":4,"l":3.95,"c":3.95,"v":10900},{"d":"2023-07-05","o":3.93,"h":4,"l":3.93,"c":3.94,"v":13400},{"d":"2023-07-06","o":3.93,"h":3.96,"l":3.9,"c":3.94,"v":13000},{"d":"2023-07-07","o":3.98,"h":3.98,"l":3.91,"c":3.91,"v":11500},{"d":"2023-07-10","o":3.92,"h":3.95,"l":3.92,"c":3.93,"v":9900},{"d":"2023-07-11","o":4,"h":4,"l":3.9,"c":3.93,"v":11300},{"d":"2023-07-12","o":3.91,"h":3.94,"l":3.9,"c":3.9,"v":12400},{"d":"2023-07-13","o":3.91,"h":3.91,"l":3.78,"c":3.82,"v":36200},{"d":"2023-07-14","o":3.8,"h":3.88,"l":3.8,"c":3.82,"v":17000},{"d":"2023-07-17","o":3.81,"h":3.94,"l":3.8,"c":3.91,"v":20900},{"d":"2023-07-18","o":3.97,"h":3.97,"l":3.88,"c":3.92,"v":32300},{"d":"2023-07-19","o":3.88,"h":3.95,"l":3.88,"c":3.92,"v":11200},{"d":"2023-07-20","o":3.91,"h":3.92,"l":3.87,"c":3.9,"v":17000},{"d":"2023-07-21","o":3.9,"h":3.94,"l":3.87,"c":3.91,"v":23700},{"d":"2023-07-24","o":3.9,"h":3.93,"l":3.9,"c":3.92,"v":11100},{"d":"2023-07-25","o":3.92,"h":3.93,"l":3.9,"c":3.9,"v":24800},{"d":"2023-07-26","o":3.92,"h":3.94,"l":3.92,"c":3.94,"v":8100},{"d":"2023-07-27","o":3.92,"h":4,"l":3.92,"c":3.93,"v":16300},{"d":"2023-07-28","o":3.93,"h":3.98,"l":3.93,"c":3.94,"v":20800},{"d":"2023-07-31","o":3.94,"h":3.99,"l":3.92,"c":3.93,"v":27400},{"d":"2023-08-01","o":3.92,"h":3.96,"l":3.92,"c":3.94,"v":20500},{"d":"2023-08-02","o":3.93,"h":3.93,"l":3.89,"c":3.92,"v":34500},{"d":"2023-08-03","o":3.92,"h":3.95,"l":3.82,"c":3.89,"v":26800},{"d":"2023-08-04","o":3.87,"h":3.9,"l":3.85,"c":3.85,"v":12900},{"d":"2023-08-07","o":3.86,"h":3.93,"l":3.86,"c":3.91,"v":19900},{"d":"2023-08-08","o":3.93,"h":3.98,"l":3.86,"c":3.95,"v":33300},{"d":"2023-08-09","o":3.96,"h":3.99,"l":3.93,"c":3.95,"v":51400},{"d":"2023-08-10","o":3.93,"h":3.98,"l":3.92,"c":3.98,"v":20600},{"d":"2023-08-11","o":3.95,"h":4.02,"l":3.95,"c":4,"v":44400},{"d":"2023-08-14","o":4,"h":4.11,"l":3.97,"c":4.11,"v":28500},{"d":"2023-08-15","o":4.05,"h":4.05,"l":3.95,"c":3.95,"v":31100},{"d":"2023-08-16","o":4,"h":4.11,"l":3.98,"c":4.08,"v":164900},{"d":"2023-08-17","o":4.11,"h":4.11,"l":4.03,"c":4.04,"v":34400},{"d":"2023-08-18","o":4.02,"h":4.14,"l":4.02,"c":4.14,"v":18100},{"d":"2023-08-21","o":4.15,"h":4.49,"l":4.13,"c":4.49,"v":107000},{"d":"2023-08-22","o":4.49,"h":4.7,"l":4.31,"c":4.46,"v":329500},{"d":"2023-08-23","o":4.45,"h":5.24,"l":4.43,"c":5.18,"v":417900},{"d":"2023-08-24","o":5.18,"h":5.22,"l":4.51,"c":4.57,"v":144100},{"d":"2023-08-25","o":4.57,"h":4.65,"l":4.4,"c":4.55,"v":47300},{"d":"2023-08-28","o":4.58,"h":4.89,"l":4.55,"c":4.82,"v":92100},{"d":"2023-08-29","o":4.83,"h":4.88,"l":4.71,"c":4.79,"v":66600},{"d":"2023-08-30","o":4.75,"h":4.77,"l":4.55,"c":4.59,"v":57100},{"d":"2023-08-31","o":4.57,"h":4.61,"l":4.43,"c":4.43,"v":62600},{"d":"2023-09-01","o":4.4,"h":4.69,"l":4.4,"c":4.51,"v":41500},{"d":"2023-09-05","o":4.53,"h":4.6,"l":4.37,"c":4.55,"v":46900},{"d":"2023-09-06","o":4.57,"h":4.63,"l":4.51,"c":4.59,"v":75300},{"d":"2023-09-07","o":4.59,"h":4.64,"l":4.47,"c":4.5,"v":20100},{"d":"2023-09-08","o":4.48,"h":4.54,"l":4.23,"c":4.23,"v":108100},{"d":"2023-09-11","o":4.3,"h":4.37,"l":4.25,"c":4.3,"v":69500},{"d":"2023-09-12","o":4.3,"h":4.36,"l":4.24,"c":4.25,"v":35500},{"d":"2023-09-13","o":4.24,"h":4.33,"l":4.24,"c":4.31,"v":49900},{"d":"2023-09-14","o":4.34,"h":4.35,"l":4.22,"c":4.28,"v":24000},{"d":"2023-09-15","o":4.24,"h":4.29,"l":4.21,"c":4.24,"v":48300},{"d":"2023-09-18","o":4.24,"h":4.29,"l":4.16,"c":4.28,"v":64800},{"d":"2023-09-19","o":4.26,"h":4.28,"l":4.21,"c":4.28,"v":22800},{"d":"2023-09-20","o":4.26,"h":4.32,"l":4.22,"c":4.22,"v":61300},{"d":"2023-09-21","o":4.23,"h":4.23,"l":4.14,"c":4.14,"v":89500},{"d":"2023-09-22","o":4.18,"h":4.19,"l":4.16,"c":4.16,"v":11400},{"d":"2023-09-25","o":4.16,"h":4.28,"l":4.14,"c":4.14,"v":10000},{"d":"2023-09-26","o":4.12,"h":4.26,"l":4.11,"c":4.2,"v":55000},{"d":"2023-09-27","o":4.19,"h":4.28,"l":4.12,"c":4.24,"v":12800},{"d":"2023-09-28","o":4.24,"h":4.27,"l":4.23,"c":4.23,"v":1800},{"d":"2023-09-29","o":4.23,"h":4.4,"l":4.23,"c":4.34,"v":23600},{"d":"2023-10-02","o":4.29,"h":4.29,"l":4.14,"c":4.16,"v":34700},{"d":"2023-10-03","o":4.14,"h":4.22,"l":4.1,"c":4.1,"v":29900},{"d":"2023-10-04","o":4.11,"h":4.17,"l":4.1,"c":4.14,"v":15800},{"d":"2023-10-05","o":4.12,"h":4.21,"l":4.1,"c":4.12,"v":25200},{"d":"2023-10-06","o":4.15,"h":4.19,"l":4.14,"c":4.15,"v":8800},{"d":"2023-10-09","o":4.1,"h":4.29,"l":4.1,"c":4.11,"v":37800},{"d":"2023-10-10","o":4.16,"h":4.17,"l":4.07,"c":4.07,"v":43400},{"d":"2023-10-11","o":4.12,"h":4.19,"l":3.93,"c":4.05,"v":42400},{"d":"2023-10-12","o":4.04,"h":4.06,"l":4.01,"c":4.04,"v":14500},{"d":"2023-10-13","o":4.04,"h":4.09,"l":4.02,"c":4.02,"v":6900},{"d":"2023-10-16","o":4.12,"h":4.14,"l":4.03,"c":4.05,"v":16600},{"d":"2023-10-17","o":4.03,"h":4.16,"l":4,"c":4.05,"v":39600},{"d":"2023-10-18","o":4.08,"h":4.12,"l":4.05,"c":4.07,"v":18500},{"d":"2023-10-19","o":4.05,"h":4.1,"l":4.05,"c":4.06,"v":7300},{"d":"2023-10-20","o":4.05,"h":4.14,"l":4.05,"c":4.13,"v":16700},{"d":"2023-10-23","o":4.11,"h":4.17,"l":4.1,"c":4.1,"v":26000},{"d":"2023-10-24","o":4.1,"h":4.2,"l":4.1,"c":4.16,"v":14400},{"d":"2023-10-25","o":4.19,"h":4.2,"l":4.16,"c":4.16,"v":17700},{"d":"2023-10-26","o":4.19,"h":4.19,"l":4.04,"c":4.04,"v":43700},{"d":"2023-10-27","o":4.08,"h":4.09,"l":4.01,"c":4.01,"v":14500},{"d":"2023-10-30","o":4.05,"h":4.07,"l":4.01,"c":4.05,"v":18400},{"d":"2023-10-31","o":4.01,"h":4.07,"l":4,"c":4,"v":11800},{"d":"2023-11-01","o":4.01,"h":4.04,"l":3.99,"c":4.03,"v":8800},{"d":"2023-11-02","o":4.02,"h":4.04,"l":3.99,"c":3.99,"v":17100},{"d":"2023-11-03","o":4,"h":4.07,"l":3.98,"c":3.98,"v":37600},{"d":"2023-11-06","o":3.98,"h":4.04,"l":3.98,"c":4,"v":21200},{"d":"2023-11-07","o":4.15,"h":4.25,"l":4.1,"c":4.2,"v":70100},{"d":"2023-11-08","o":4.2,"h":4.26,"l":4.16,"c":4.26,"v":15500},{"d":"2023-11-09","o":4.28,"h":4.43,"l":4.28,"c":4.39,"v":42100},{"d":"2023-11-10","o":4.36,"h":4.41,"l":4.3,"c":4.3,"v":21300},{"d":"2023-11-13","o":4.33,"h":4.62,"l":4.31,"c":4.62,"v":70000},{"d":"2023-11-14","o":4.54,"h":4.68,"l":4.48,"c":4.48,"v":66000},{"d":"2023-11-15","o":4.51,"h":4.64,"l":4.49,"c":4.6,"v":48800},{"d":"2023-11-16","o":4.6,"h":4.63,"l":4.48,"c":4.49,"v":16000},{"d":"2023-11-17","o":4.55,"h":4.63,"l":4.51,"c":4.62,"v":25400},{"d":"2023-11-20","o":4.62,"h":4.85,"l":4.55,"c":4.78,"v":83100},{"d":"2023-11-21","o":4.83,"h":4.88,"l":4.71,"c":4.72,"v":40100},{"d":"2023-11-22","o":4.77,"h":4.8,"l":4.66,"c":4.69,"v":21300},{"d":"2023-11-24","o":4.73,"h":4.93,"l":4.73,"c":4.93,"v":19000},{"d":"2023-11-27","o":4.93,"h":5,"l":4.89,"c":4.92,"v":56800},{"d":"2023-11-28","o":4.95,"h":4.96,"l":4.83,"c":4.83,"v":15200},{"d":"2023-11-29","o":4.85,"h":4.96,"l":4.75,"c":4.84,"v":35200},{"d":"2023-11-30","o":4.79,"h":5,"l":4.77,"c":4.9,"v":48400},{"d":"2023-12-01","o":4.9,"h":5.22,"l":4.9,"c":5.22,"v":94100},{"d":"2023-12-04","o":5.24,"h":5.48,"l":5.22,"c":5.4,"v":177300},{"d":"2023-12-05","o":5.44,"h":5.45,"l":5.16,"c":5.25,"v":70100},{"d":"2023-12-06","o":5.25,"h":5.41,"l":5.2,"c":5.34,"v":33700},{"d":"2023-12-07","o":5.29,"h":5.39,"l":5.24,"c":5.3,"v":80200},{"d":"2023-12-08","o":5.3,"h":5.35,"l":5,"c":5.02,"v":59000},{"d":"2023-12-11","o":5,"h":5.1,"l":4.88,"c":4.96,"v":103100},{"d":"2023-12-12","o":4.99,"h":5.12,"l":4.92,"c":5.01,"v":44500},{"d":"2023-12-13","o":5.01,"h":5.27,"l":4.98,"c":5.18,"v":43500},{"d":"2023-12-14","o":5.16,"h":5.4,"l":5.16,"c":5.39,"v":60100},{"d":"2023-12-15","o":5.37,"h":5.41,"l":5.26,"c":5.29,"v":40100},{"d":"2023-12-18","o":5.33,"h":5.45,"l":5.23,"c":5.39,"v":62600},{"d":"2023-12-19","o":5.41,"h":5.41,"l":5.21,"c":5.24,"v":40500},{"d":"2023-12-20","o":5.21,"h":5.26,"l":5.11,"c":5.21,"v":47700},{"d":"2023-12-21","o":5.16,"h":5.34,"l":5.16,"c":5.28,"v":49600},{"d":"2023-12-22","o":5.3,"h":5.34,"l":5.15,"c":5.18,"v":42800},{"d":"2023-12-26","o":5.06,"h":5.29,"l":5,"c":5.2,"v":62300},{"d":"2023-12-27","o":5.17,"h":5.39,"l":5.16,"c":5.29,"v":64000},{"d":"2023-12-28","o":5.27,"h":5.31,"l":5.12,"c":5.23,"v":37400},{"d":"2023-12-29","o":5.2,"h":5.35,"l":5.17,"c":5.29,"v":50500},{"d":"2024-01-02","o":5.33,"h":5.51,"l":5.25,"c":5.3,"v":170800},{"d":"2024-01-03","o":5.3,"h":5.4,"l":5.21,"c":5.26,"v":81800},{"d":"2024-01-04","o":5.21,"h":5.33,"l":5.21,"c":5.29,"v":32600},{"d":"2024-01-05","o":5.22,"h":5.3,"l":5.2,"c":5.21,"v":47200},{"d":"2024-01-08","o":5.23,"h":5.45,"l":5.21,"c":5.32,"v":80700},{"d":"2024-01-09","o":5.36,"h":5.45,"l":5.27,"c":5.27,"v":81600},{"d":"2024-01-10","o":5.28,"h":5.37,"l":5.28,"c":5.36,"v":25100},{"d":"2024-01-11","o":5.34,"h":5.41,"l":5.21,"c":5.21,"v":78700},{"d":"2024-01-12","o":5.27,"h":5.37,"l":5.2,"c":5.25,"v":37700},{"d":"2024-01-16","o":5.22,"h":5.32,"l":5.16,"c":5.18,"v":72800},{"d":"2024-01-17","o":5.15,"h":5.26,"l":4.76,"c":4.86,"v":236800},{"d":"2024-01-18","o":4.87,"h":5.17,"l":4.87,"c":5.08,"v":125000},{"d":"2024-01-19","o":5.04,"h":5.14,"l":4.97,"c":5.01,"v":97600},{"d":"2024-01-22","o":5.06,"h":5.1,"l":4.87,"c":5.04,"v":128300},{"d":"2024-01-23","o":4.97,"h":5.1,"l":4.97,"c":5.02,"v":37600},{"d":"2024-01-24","o":5.01,"h":5.09,"l":4.96,"c":4.98,"v":39700},{"d":"2024-01-25","o":5,"h":5.01,"l":4.9,"c":4.91,"v":30500},{"d":"2024-01-26","o":4.93,"h":5.05,"l":4.87,"c":4.98,"v":16200},{"d":"2024-01-29","o":4.91,"h":5.01,"l":4.89,"c":4.99,"v":91600},{"d":"2024-01-30","o":4.99,"h":5.17,"l":4.99,"c":5.15,"v":48300},{"d":"2024-01-31","o":5.19,"h":5.19,"l":5.05,"c":5.06,"v":37200},{"d":"2024-02-01","o":5.12,"h":5.19,"l":5.08,"c":5.17,"v":19600},{"d":"2024-02-02","o":5.16,"h":5.17,"l":5.06,"c":5.1,"v":52400},{"d":"2024-02-05","o":5.07,"h":5.07,"l":4.89,"c":5.05,"v":45400},{"d":"2024-02-06","o":4.96,"h":5.05,"l":4.81,"c":4.99,"v":47400},{"d":"2024-02-07","o":4.99,"h":5.06,"l":4.85,"c":5.01,"v":67600},{"d":"2024-02-08","o":5.03,"h":5.04,"l":4.94,"c":5,"v":33000},{"d":"2024-02-09","o":4.95,"h":5.15,"l":4.95,"c":5.07,"v":28500},{"d":"2024-02-12","o":5.02,"h":5.22,"l":5.02,"c":5.16,"v":39500},{"d":"2024-02-13","o":5.14,"h":5.22,"l":5.13,"c":5.13,"v":59100},{"d":"2024-02-14","o":5.17,"h":5.19,"l":5.1,"c":5.18,"v":29900},{"d":"2024-02-15","o":5.17,"h":5.17,"l":5.05,"c":5.07,"v":34700},{"d":"2024-02-16","o":5.05,"h":5.37,"l":5,"c":5.37,"v":105000},{"d":"2024-02-20","o":5.37,"h":5.45,"l":5.31,"c":5.32,"v":121700},{"d":"2024-02-21","o":5.36,"h":5.39,"l":5.32,"c":5.36,"v":39300},{"d":"2024-02-22","o":5.37,"h":5.4,"l":5.34,"c":5.37,"v":29700},{"d":"2024-02-23","o":5.34,"h":5.46,"l":5.32,"c":5.45,"v":40300},{"d":"2024-02-26","o":5.45,"h":5.66,"l":5.43,"c":5.66,"v":156100},{"d":"2024-02-27","o":5.63,"h":5.73,"l":5.59,"c":5.64,"v":64800},{"d":"2024-02-28","o":5.67,"h":5.69,"l":5.52,"c":5.65,"v":36200},{"d":"2024-02-29","o":5.66,"h":5.7,"l":5.55,"c":5.7,"v":17800},{"d":"2024-03-01","o":5.7,"h":5.8,"l":5.61,"c":5.75,"v":41700},{"d":"2024-03-04","o":5.78,"h":5.8,"l":5.65,"c":5.75,"v":89300},{"d":"2024-03-05","o":5.78,"h":5.78,"l":5.66,"c":5.74,"v":25200},{"d":"2024-03-06","o":5.77,"h":5.78,"l":5.59,"c":5.61,"v":44800},{"d":"2024-03-07","o":5.61,"h":5.95,"l":5.58,"c":5.93,"v":51800},{"d":"2024-03-08","o":5.95,"h":6,"l":5.81,"c":5.93,"v":45600},{"d":"2024-03-11","o":5.95,"h":6.25,"l":5.85,"c":6.09,"v":96300},{"d":"2024-03-12","o":6.09,"h":6.22,"l":6.02,"c":6.18,"v":85100},{"d":"2024-03-13","o":6.18,"h":6.18,"l":5.91,"c":6.12,"v":97200},{"d":"2024-03-14","o":6.08,"h":6.1,"l":5.76,"c":5.82,"v":87500},{"d":"2024-03-15","o":5.83,"h":5.89,"l":5.63,"c":5.74,"v":79000},{"d":"2024-03-18","o":5.73,"h":5.8,"l":5.64,"c":5.65,"v":66700},{"d":"2024-03-19","o":5.67,"h":5.97,"l":5.65,"c":5.9,"v":51000},{"d":"2024-03-20","o":5.89,"h":6.04,"l":5.89,"c":5.96,"v":81500},{"d":"2024-03-21","o":5.96,"h":6.45,"l":5.92,"c":6.4,"v":160500},{"d":"2024-03-22","o":6.35,"h":6.75,"l":6.35,"c":6.67,"v":155200},{"d":"2024-03-25","o":6.6,"h":6.6,"l":6.16,"c":6.19,"v":97600},{"d":"2024-03-26","o":6.27,"h":6.69,"l":6.12,"c":6.54,"v":142000},{"d":"2024-03-27","o":6.54,"h":6.55,"l":6.41,"c":6.41,"v":40300},{"d":"2024-03-28","o":6.4,"h":6.43,"l":6.23,"c":6.24,"v":38100},{"d":"2024-04-01","o":6.23,"h":6.35,"l":6.22,"c":6.31,"v":26000},{"d":"2024-04-02","o":6.31,"h":6.41,"l":6.18,"c":6.38,"v":65600},{"d":"2024-04-03","o":6.37,"h":6.9,"l":6.34,"c":6.82,"v":321400},{"d":"2024-04-04","o":6.83,"h":6.92,"l":6.51,"c":6.53,"v":99300},{"d":"2024-04-05","o":6.51,"h":6.7,"l":6.48,"c":6.48,"v":41600},{"d":"2024-04-08","o":6.46,"h":6.91,"l":6.43,"c":6.74,"v":116800},{"d":"2024-04-09","o":6.83,"h":6.83,"l":6.5,"c":6.53,"v":35400},{"d":"2024-04-10","o":6.47,"h":6.5,"l":6.19,"c":6.29,"v":57300},{"d":"2024-04-11","o":6.28,"h":6.45,"l":6.21,"c":6.25,"v":33500},{"d":"2024-04-12","o":6.18,"h":6.24,"l":5.7,"c":5.96,"v":101600},{"d":"2024-04-15","o":5.96,"h":6.16,"l":5.75,"c":5.83,"v":50100},{"d":"2024-04-16","o":5.88,"h":6.18,"l":5.79,"c":6.17,"v":37200},{"d":"2024-04-17","o":6.16,"h":6.17,"l":5.95,"c":6.12,"v":35200},{"d":"2024-04-18","o":6.17,"h":6.17,"l":5.9,"c":6,"v":27800},{"d":"2024-04-19","o":5.88,"h":6.2,"l":5.88,"c":6.16,"v":41200},{"d":"2024-04-22","o":6.09,"h":6.16,"l":5.94,"c":5.95,"v":47900},{"d":"2024-04-23","o":5.98,"h":6.12,"l":5.81,"c":6.02,"v":13800},{"d":"2024-04-24","o":6.09,"h":6.18,"l":5.98,"c":5.98,"v":24600},{"d":"2024-04-25","o":5.94,"h":6.2,"l":5.94,"c":6.14,"v":8200},{"d":"2024-04-26","o":5.96,"h":6.24,"l":5.96,"c":6.15,"v":21800},{"d":"2024-04-29","o":6.15,"h":6.15,"l":5.88,"c":6.08,"v":35100},{"d":"2024-04-30","o":6.05,"h":6.07,"l":5.96,"c":5.97,"v":11900},{"d":"2024-05-01","o":6.02,"h":6.03,"l":5.84,"c":5.91,"v":26800},{"d":"2024-05-02","o":5.93,"h":6.14,"l":5.92,"c":6.06,"v":37500},{"d":"2024-05-03","o":6.02,"h":6.15,"l":6.02,"c":6.09,"v":26000},{"d":"2024-05-06","o":6.09,"h":6.35,"l":6.08,"c":6.16,"v":58000},{"d":"2024-05-07","o":6.16,"h":6.31,"l":6.08,"c":6.12,"v":28800},{"d":"2024-05-08","o":6,"h":6,"l":5.75,"c":5.75,"v":92700},{"d":"2024-05-09","o":5.75,"h":5.75,"l":5.14,"c":5.23,"v":180100},{"d":"2024-05-10","o":5.25,"h":5.41,"l":5.13,"c":5.13,"v":87300},{"d":"2024-05-13","o":5.08,"h":5.09,"l":4.7,"c":4.81,"v":200200},{"d":"2024-05-14","o":4.88,"h":4.97,"l":4.83,"c":4.96,"v":84600},{"d":"2024-05-15","o":4.94,"h":5.07,"l":4.86,"c":5.02,"v":77800},{"d":"2024-05-16","o":5.01,"h":5.04,"l":4.9,"c":4.94,"v":66600},{"d":"2024-05-17","o":4.96,"h":4.96,"l":4.8,"c":4.81,"v":57500},{"d":"2024-05-20","o":4.79,"h":5.22,"l":4.71,"c":4.85,"v":148000},{"d":"2024-05-21","o":4.85,"h":4.98,"l":4.83,"c":4.92,"v":41500},{"d":"2024-05-22","o":4.88,"h":5.14,"l":4.88,"c":5.08,"v":58800},{"d":"2024-05-23","o":5.1,"h":5.25,"l":4.96,"c":5.07,"v":120800},{"d":"2024-05-24","o":5.06,"h":5.29,"l":5.06,"c":5.08,"v":83000},{"d":"2024-05-28","o":5.08,"h":5.19,"l":4.99,"c":5.1,"v":71400},{"d":"2024-05-29","o":5.05,"h":5.16,"l":5.05,"c":5.12,"v":28100},{"d":"2024-05-30","o":5.11,"h":5.35,"l":5.11,"c":5.31,"v":47300},{"d":"2024-05-31","o":5.11,"h":5.16,"l":4.99,"c":5,"v":39000},{"d":"2024-06-03","o":5.01,"h":5.07,"l":4.71,"c":4.86,"v":48000},{"d":"2024-06-04","o":4.83,"h":4.86,"l":4.64,"c":4.71,"v":60300},{"d":"2024-06-05","o":4.79,"h":5.04,"l":4.79,"c":5.01,"v":44100},{"d":"2024-06-06","o":4.99,"h":5.08,"l":4.87,"c":4.94,"v":91000},{"d":"2024-06-07","o":4.89,"h":4.98,"l":4.81,"c":4.87,"v":47600},{"d":"2024-06-10","o":4.85,"h":5.03,"l":4.85,"c":4.91,"v":49000},{"d":"2024-06-11","o":4.92,"h":5.07,"l":4.89,"c":4.99,"v":30100},{"d":"2024-06-12","o":5.06,"h":5.15,"l":4.99,"c":5.11,"v":44800},{"d":"2024-06-13","o":5.09,"h":5.09,"l":4.99,"c":5.05,"v":27900},{"d":"2024-06-14","o":4.97,"h":5.04,"l":4.85,"c":4.9,"v":33000},{"d":"2024-06-17","o":5.3,"h":5.58,"l":5.27,"c":5.34,"v":219000},{"d":"2024-06-18","o":5.4,"h":5.42,"l":5.16,"c":5.19,"v":78100},{"d":"2024-06-20","o":5.28,"h":5.52,"l":5.21,"c":5.38,"v":59700},{"d":"2024-06-21","o":5.38,"h":5.74,"l":5.38,"c":5.65,"v":76600},{"d":"2024-06-24","o":5.65,"h":5.68,"l":5.46,"c":5.46,"v":53900},{"d":"2024-06-25","o":5.46,"h":5.51,"l":5.35,"c":5.38,"v":23300},{"d":"2024-06-26","o":5.41,"h":5.5,"l":5.36,"c":5.38,"v":29000},{"d":"2024-06-27","o":5.46,"h":5.59,"l":5.44,"c":5.5,"v":25500},{"d":"2024-06-28","o":5.54,"h":5.58,"l":5.5,"c":5.5,"v":17800},{"d":"2024-07-01","o":5.55,"h":5.96,"l":5.41,"c":5.96,"v":104700},{"d":"2024-07-02","o":5.96,"h":6,"l":5.66,"c":5.69,"v":52400},{"d":"2024-07-03","o":5.66,"h":5.8,"l":5.66,"c":5.66,"v":19400},{"d":"2024-07-05","o":5.66,"h":5.73,"l":5.58,"c":5.72,"v":28300},{"d":"2024-07-08","o":5.79,"h":5.82,"l":5.57,"c":5.57,"v":27200},{"d":"2024-07-09","o":5.56,"h":5.56,"l":5.46,"c":5.49,"v":20400},{"d":"2024-07-10","o":5.54,"h":5.62,"l":5.5,"c":5.55,"v":19400},{"d":"2024-07-11","o":5.57,"h":5.87,"l":5.57,"c":5.85,"v":34000},{"d":"2024-07-12","o":5.84,"h":5.9,"l":5.71,"c":5.8,"v":29300},{"d":"2024-07-15","o":5.81,"h":5.91,"l":5.8,"c":5.84,"v":20900},{"d":"2024-07-16","o":5.88,"h":5.93,"l":5.81,"c":5.83,"v":19800},{"d":"2024-07-17","o":5.84,"h":5.93,"l":5.76,"c":5.93,"v":17300},{"d":"2024-07-18","o":5.95,"h":5.95,"l":5.75,"c":5.85,"v":25800},{"d":"2024-07-19","o":5.86,"h":5.99,"l":5.84,"c":5.95,"v":22800},{"d":"2024-07-22","o":5.95,"h":6,"l":5.94,"c":6,"v":22800},{"d":"2024-07-23","o":6,"h":6.18,"l":5.95,"c":6.14,"v":30400},{"d":"2024-07-24","o":6.05,"h":6.14,"l":5.81,"c":5.84,"v":56700},{"d":"2024-07-25","o":5.82,"h":5.9,"l":5.78,"c":5.89,"v":18600},{"d":"2024-07-26","o":5.9,"h":6.14,"l":5.9,"c":6.06,"v":19700},{"d":"2024-07-29","o":6.07,"h":6.07,"l":5.89,"c":6,"v":30300},{"d":"2024-07-30","o":6,"h":6.04,"l":5.77,"c":5.95,"v":39200},{"d":"2024-07-31","o":5.96,"h":5.96,"l":5.75,"c":5.84,"v":23600},{"d":"2024-08-01","o":5.81,"h":5.88,"l":5.76,"c":5.83,"v":42300},{"d":"2024-08-02","o":5.69,"h":5.69,"l":5.42,"c":5.44,"v":39400},{"d":"2024-08-05","o":5.4,"h":5.44,"l":5.2,"c":5.23,"v":29200},{"d":"2024-08-06","o":5.28,"h":5.28,"l":5.11,"c":5.12,"v":22100},{"d":"2024-08-07","o":5.45,"h":5.45,"l":5.21,"c":5.33,"v":30600},{"d":"2024-08-08","o":5.45,"h":5.59,"l":5.43,"c":5.44,"v":25500},{"d":"2024-08-09","o":5.46,"h":5.49,"l":5.38,"c":5.41,"v":20200},{"d":"2024-08-12","o":5.44,"h":5.49,"l":5.38,"c":5.44,"v":20200},{"d":"2024-08-13","o":5.42,"h":5.51,"l":5.41,"c":5.45,"v":23600},{"d":"2024-08-14","o":5.4,"h":5.69,"l":5.35,"c":5.66,"v":38800},{"d":"2024-08-15","o":5.73,"h":5.86,"l":5.54,"c":5.86,"v":36000},{"d":"2024-08-16","o":5.85,"h":6,"l":5.8,"c":5.97,"v":54000},{"d":"2024-08-19","o":5.97,"h":6.42,"l":5.85,"c":6.3,"v":122500},{"d":"2024-08-20","o":6.23,"h":6.43,"l":6.23,"c":6.35,"v":74900},{"d":"2024-08-21","o":6.44,"h":6.44,"l":6.02,"c":6.1,"v":31700},{"d":"2024-08-22","o":6.08,"h":6.11,"l":6,"c":6.09,"v":22800},{"d":"2024-08-23","o":6.14,"h":6.39,"l":6.09,"c":6.36,"v":27300},{"d":"2024-08-26","o":6.38,"h":6.38,"l":6.15,"c":6.26,"v":46900},{"d":"2024-08-27","o":6.19,"h":6.28,"l":6.11,"c":6.22,"v":16900},{"d":"2024-08-28","o":6.18,"h":6.18,"l":6.05,"c":6.08,"v":12800},{"d":"2024-08-29","o":6.1,"h":6.15,"l":5.92,"c":5.92,"v":33700},{"d":"2024-08-30","o":6,"h":6.03,"l":5.93,"c":5.96,"v":16800},{"d":"2024-09-03","o":5.95,"h":5.95,"l":5.71,"c":5.78,"v":53800},{"d":"2024-09-04","o":5.78,"h":5.95,"l":5.77,"c":5.89,"v":19800},{"d":"2024-09-05","o":5.88,"h":5.93,"l":5.79,"c":5.82,"v":9600},{"d":"2024-09-06","o":5.78,"h":5.88,"l":5.69,"c":5.75,"v":21300},{"d":"2024-09-09","o":5.79,"h":5.79,"l":5.36,"c":5.59,"v":56100},{"d":"2024-09-10","o":5.67,"h":5.67,"l":5.41,"c":5.64,"v":22800},{"d":"2024-09-11","o":5.49,"h":5.69,"l":5.43,"c":5.48,"v":19500},{"d":"2024-09-12","o":5.57,"h":5.74,"l":5.52,"c":5.7,"v":10300},{"d":"2024-09-13","o":5.75,"h":5.79,"l":5.57,"c":5.67,"v":22000},{"d":"2024-09-16","o":5.64,"h":5.67,"l":5.41,"c":5.43,"v":32700},{"d":"2024-09-17","o":5.5,"h":5.71,"l":5.45,"c":5.64,"v":20700},{"d":"2024-09-18","o":5.6,"h":5.76,"l":5.55,"c":5.58,"v":18600},{"d":"2024-09-19","o":5.66,"h":5.82,"l":5.52,"c":5.81,"v":27300},{"d":"2024-09-20","o":5.84,"h":6.04,"l":5.77,"c":5.95,"v":44400},{"d":"2024-09-23","o":5.94,"h":5.94,"l":5.66,"c":5.73,"v":34600},{"d":"2024-09-24","o":5.67,"h":5.78,"l":5.64,"c":5.64,"v":13300},{"d":"2024-09-25","o":5.66,"h":5.73,"l":5.6,"c":5.6,"v":15900},{"d":"2024-09-26","o":5.67,"h":5.71,"l":5.57,"c":5.65,"v":28100},{"d":"2024-09-27","o":5.57,"h":5.79,"l":5.55,"c":5.69,"v":40000},{"d":"2024-09-30","o":5.75,"h":5.75,"l":5.61,"c":5.7,"v":19100},{"d":"2024-10-01","o":5.68,"h":5.77,"l":5.61,"c":5.61,"v":16500},{"d":"2024-10-02","o":5.65,"h":6.1,"l":5.65,"c":5.75,"v":58500},{"d":"2024-10-03","o":5.75,"h":5.89,"l":5.67,"c":5.72,"v":9000},{"d":"2024-10-04","o":5.81,"h":5.94,"l":5.61,"c":5.65,"v":21800},{"d":"2024-10-07","o":5.65,"h":5.81,"l":5.65,"c":5.78,"v":15800},{"d":"2024-10-08","o":5.75,"h":5.8,"l":5.67,"c":5.78,"v":7400},{"d":"2024-10-09","o":5.72,"h":5.75,"l":5.64,"c":5.75,"v":7000},{"d":"2024-10-10","o":5.71,"h":5.85,"l":5.68,"c":5.83,"v":13400},{"d":"2024-10-11","o":5.82,"h":5.82,"l":5.74,"c":5.75,"v":4000},{"d":"2024-10-14","o":5.79,"h":5.87,"l":5.78,"c":5.78,"v":14400},{"d":"2024-10-15","o":5.81,"h":6,"l":5.79,"c":5.95,"v":16800},{"d":"2024-10-16","o":5.96,"h":5.98,"l":5.87,"c":5.96,"v":12400},{"d":"2024-10-17","o":5.97,"h":5.98,"l":5.89,"c":5.9,"v":9400},{"d":"2024-10-18","o":5.9,"h":5.94,"l":5.88,"c":5.94,"v":7600},{"d":"2024-10-21","o":5.9,"h":5.99,"l":5.85,"c":5.88,"v":28500},{"d":"2024-10-22","o":5.93,"h":5.99,"l":5.89,"c":5.97,"v":14800},{"d":"2024-10-23","o":5.93,"h":6.01,"l":5.87,"c":6.01,"v":21600},{"d":"2024-10-24","o":6,"h":6,"l":5.89,"c":6,"v":20400},{"d":"2024-10-25","o":5.97,"h":6,"l":5.86,"c":5.93,"v":22300},{"d":"2024-10-28","o":5.9,"h":6,"l":5.66,"c":5.73,"v":36800},{"d":"2024-10-29","o":5.67,"h":5.67,"l":5.61,"c":5.67,"v":20300},{"d":"2024-10-30","o":5.61,"h":5.68,"l":5.55,"c":5.57,"v":9000},{"d":"2024-10-31","o":5.55,"h":5.62,"l":5.45,"c":5.59,"v":26000},{"d":"2024-11-01","o":5.61,"h":5.68,"l":5.48,"c":5.51,"v":16000},{"d":"2024-11-04","o":5.4,"h":5.75,"l":5.4,"c":5.67,"v":38200},{"d":"2024-11-05","o":5.6,"h":5.75,"l":5.6,"c":5.61,"v":14600},{"d":"2024-11-06","o":5.99,"h":5.99,"l":5.61,"c":5.77,"v":17800},{"d":"2024-11-07","o":5.65,"h":5.79,"l":5.62,"c":5.65,"v":18000},{"d":"2024-11-08","o":5.63,"h":5.66,"l":5.51,"c":5.62,"v":18000},{"d":"2024-11-11","o":5.4,"h":5.52,"l":5.34,"c":5.34,"v":54400},{"d":"2024-11-12","o":5.37,"h":5.4,"l":5.2,"c":5.25,"v":30200},{"d":"2024-11-13","o":5.25,"h":5.36,"l":5.21,"c":5.26,"v":31300},{"d":"2024-11-14","o":5.35,"h":5.36,"l":5.22,"c":5.29,"v":19800},{"d":"2024-11-15","o":5.25,"h":5.33,"l":5.21,"c":5.23,"v":17500},{"d":"2024-11-18","o":5.21,"h":5.4,"l":5.2,"c":5.26,"v":27300},{"d":"2024-11-19","o":5.18,"h":5.4,"l":5.18,"c":5.35,"v":40100},{"d":"2024-11-20","o":5.35,"h":5.4,"l":5.24,"c":5.24,"v":19600},{"d":"2024-11-21","o":5.24,"h":5.45,"l":5.18,"c":5.38,"v":22000},{"d":"2024-11-22","o":5.37,"h":5.46,"l":5.31,"c":5.41,"v":23600},{"d":"2024-11-25","o":5.4,"h":5.47,"l":5.32,"c":5.44,"v":20200},{"d":"2024-11-26","o":5.37,"h":5.46,"l":5.29,"c":5.43,"v":11200},{"d":"2024-11-27","o":5.43,"h":5.45,"l":5.34,"c":5.34,"v":19700},{"d":"2024-11-29","o":5.28,"h":5.37,"l":5.22,"c":5.3,"v":9400},{"d":"2024-12-02","o":5.33,"h":5.45,"l":4.76,"c":4.77,"v":133800},{"d":"2024-12-03","o":5.02,"h":5.28,"l":5.02,"c":5.22,"v":66000},{"d":"2024-12-04","o":5.26,"h":5.26,"l":5.1,"c":5.11,"v":14400},{"d":"2024-12-05","o":5.14,"h":5.14,"l":4.96,"c":5,"v":42600},{"d":"2024-12-06","o":5.02,"h":5.38,"l":5.01,"c":5.38,"v":58500},{"d":"2024-12-09","o":5.32,"h":5.4,"l":5.17,"c":5.37,"v":32200},{"d":"2024-12-10","o":5.28,"h":5.4,"l":5.2,"c":5.38,"v":19100},{"d":"2024-12-11","o":5.36,"h":5.36,"l":5.23,"c":5.27,"v":15300},{"d":"2024-12-12","o":5.24,"h":5.32,"l":5.18,"c":5.28,"v":36800},{"d":"2024-12-13","o":5.33,"h":5.33,"l":5.15,"c":5.25,"v":35200},{"d":"2024-12-16","o":5.18,"h":5.29,"l":5.14,"c":5.24,"v":18600},{"d":"2024-12-17","o":5.2,"h":5.25,"l":5.06,"c":5.14,"v":30000},{"d":"2024-12-18","o":5.11,"h":5.33,"l":5.02,"c":5.02,"v":62400},{"d":"2024-12-19","o":5.4,"h":5.4,"l":5.03,"c":5.21,"v":40400},{"d":"2024-12-20","o":5.18,"h":5.38,"l":5.12,"c":5.37,"v":53500},{"d":"2024-12-23","o":5.4,"h":5.41,"l":5.18,"c":5.27,"v":28600},{"d":"2024-12-24","o":5.29,"h":5.35,"l":5.19,"c":5.28,"v":15500},{"d":"2024-12-26","o":5.25,"h":5.25,"l":5.08,"c":5.1,"v":16900},{"d":"2024-12-27","o":5.1,"h":5.25,"l":5.1,"c":5.25,"v":40000},{"d":"2024-12-30","o":5.13,"h":5.45,"l":5.13,"c":5.36,"v":43900},{"d":"2024-12-31","o":5.38,"h":5.42,"l":5.22,"c":5.29,"v":50000},{"d":"2025-01-02","o":5.41,"h":5.42,"l":5.28,"c":5.38,"v":25700},{"d":"2025-01-03","o":5.42,"h":5.92,"l":5.42,"c":5.66,"v":109100},{"d":"2025-01-06","o":5.65,"h":5.99,"l":5.6,"c":5.92,"v":131300},{"d":"2025-01-07","o":6.05,"h":6.05,"l":5.65,"c":5.79,"v":78500},{"d":"2025-01-08","o":5.79,"h":5.88,"l":5.67,"c":5.67,"v":26600},{"d":"2025-01-10","o":5.65,"h":5.77,"l":5.55,"c":5.77,"v":25300},{"d":"2025-01-13","o":5.69,"h":5.72,"l":5.57,"c":5.63,"v":17700},{"d":"2025-01-14","o":5.71,"h":5.71,"l":5.56,"c":5.63,"v":12000},{"d":"2025-01-15","o":5.63,"h":5.71,"l":5.59,"c":5.6,"v":5600},{"d":"2025-01-16","o":5.6,"h":5.6,"l":5.5,"c":5.6,"v":12100},{"d":"2025-01-17","o":5.58,"h":5.61,"l":5.5,"c":5.5,"v":17000},{"d":"2025-01-21","o":5.54,"h":5.64,"l":5.5,"c":5.52,"v":21300},{"d":"2025-01-22","o":5.5,"h":5.64,"l":5.3,"c":5.4,"v":57600},{"d":"2025-01-23","o":5.35,"h":5.64,"l":5.32,"c":5.4,"v":22300},{"d":"2025-01-24","o":5.48,"h":5.6,"l":5.37,"c":5.42,"v":14200},{"d":"2025-01-27","o":5.25,"h":5.52,"l":5.25,"c":5.38,"v":20500},{"d":"2025-01-28","o":5.38,"h":5.47,"l":5.21,"c":5.29,"v":35000},{"d":"2025-01-29","o":5.29,"h":5.4,"l":5.21,"c":5.31,"v":25000},{"d":"2025-01-30","o":5.29,"h":5.44,"l":5.21,"c":5.33,"v":5200},{"d":"2025-01-31","o":5.35,"h":5.5,"l":5.35,"c":5.35,"v":29200},{"d":"2025-02-03","o":5.3,"h":5.36,"l":5.27,"c":5.3,"v":19800},{"d":"2025-02-04","o":5.59,"h":5.59,"l":5.27,"c":5.35,"v":27000},{"d":"2025-02-05","o":5.33,"h":5.44,"l":5.33,"c":5.4,"v":21700},{"d":"2025-02-06","o":5.4,"h":5.49,"l":5.32,"c":5.46,"v":10400},{"d":"2025-02-07","o":5.41,"h":5.5,"l":5.3,"c":5.48,"v":16600},{"d":"2025-02-10","o":5.39,"h":5.49,"l":5.38,"c":5.4,"v":12300},{"d":"2025-02-11","o":5.39,"h":5.4,"l":5.33,"c":5.38,"v":13300},{"d":"2025-02-12","o":5.33,"h":5.4,"l":5.3,"c":5.3,"v":20000},{"d":"2025-02-13","o":5.39,"h":5.41,"l":5.28,"c":5.41,"v":12300},{"d":"2025-02-14","o":5.35,"h":5.45,"l":5.35,"c":5.36,"v":4600},{"d":"2025-02-18","o":5.4,"h":5.5,"l":5.35,"c":5.48,"v":18000},{"d":"2025-02-19","o":5.43,"h":5.5,"l":5.39,"c":5.5,"v":12800},{"d":"2025-02-20","o":5.5,"h":5.53,"l":5.45,"c":5.47,"v":9900},{"d":"2025-02-21","o":5.45,"h":6.2,"l":5.45,"c":5.62,"v":264900},{"d":"2025-02-24","o":5.66,"h":5.66,"l":5.24,"c":5.25,"v":44500},{"d":"2025-02-25","o":5.25,"h":5.32,"l":5.15,"c":5.15,"v":31100},{"d":"2025-02-26","o":5.16,"h":5.37,"l":5.16,"c":5.37,"v":39400},{"d":"2025-02-27","o":5.31,"h":5.47,"l":5.31,"c":5.37,"v":14500},{"d":"2025-02-28","o":5.36,"h":5.41,"l":5.33,"c":5.4,"v":28000},{"d":"2025-03-03","o":5.39,"h":5.39,"l":5.23,"c":5.23,"v":21500},{"d":"2025-03-04","o":5.2,"h":5.32,"l":5.18,"c":5.18,"v":40100},{"d":"2025-03-05","o":5.18,"h":5.43,"l":5.18,"c":5.21,"v":22600},{"d":"2025-03-06","o":5.21,"h":5.35,"l":5.21,"c":5.34,"v":13900},{"d":"2025-03-07","o":5.3,"h":5.44,"l":5.22,"c":5.28,"v":14500},{"d":"2025-03-10","o":5.26,"h":5.44,"l":5.25,"c":5.31,"v":17000},{"d":"2025-03-11","o":5.3,"h":5.32,"l":5.05,"c":5.08,"v":31000},{"d":"2025-03-12","o":5.13,"h":5.17,"l":5.05,"c":5.07,"v":34900},{"d":"2025-03-13","o":5.07,"h":5.15,"l":5.07,"c":5.12,"v":10100},{"d":"2025-03-14","o":5.15,"h":5.15,"l":5.07,"c":5.15,"v":16300},{"d":"2025-03-17","o":5.12,"h":5.15,"l":5.1,"c":5.11,"v":83600},{"d":"2025-03-18","o":5.11,"h":5.18,"l":5.07,"c":5.08,"v":21400},{"d":"2025-03-19","o":5.12,"h":5.15,"l":5.07,"c":5.14,"v":6500},{"d":"2025-03-20","o":5.12,"h":5.2,"l":5.07,"c":5.08,"v":14700},{"d":"2025-03-21","o":5.05,"h":5.12,"l":5.02,"c":5.02,"v":20900},{"d":"2025-03-24","o":5.01,"h":5.12,"l":5,"c":5.05,"v":23900},{"d":"2025-03-25","o":5,"h":5.18,"l":5,"c":5,"v":14400},{"d":"2025-03-26","o":5.15,"h":5.15,"l":5.04,"c":5.04,"v":11800},{"d":"2025-03-27","o":5,"h":5.18,"l":5,"c":5.18,"v":10100},{"d":"2025-03-28","o":5.13,"h":5.13,"l":5.02,"c":5.02,"v":24300},{"d":"2025-03-31","o":5.02,"h":5.05,"l":4.98,"c":5,"v":22600},{"d":"2025-04-01","o":4.92,"h":5.03,"l":4.85,"c":4.85,"v":29000},{"d":"2025-04-02","o":4.84,"h":4.97,"l":4.84,"c":4.88,"v":29500},{"d":"2025-04-03","o":4.8,"h":4.92,"l":4.7,"c":4.7,"v":42100},{"d":"2025-04-04","o":4.67,"h":4.74,"l":4.26,"c":4.38,"v":136900},{"d":"2025-04-07","o":4.3,"h":4.46,"l":4.26,"c":4.3,"v":28300},{"d":"2025-04-08","o":4.36,"h":4.46,"l":4.25,"c":4.25,"v":26400},{"d":"2025-04-09","o":4.26,"h":4.46,"l":4.2,"c":4.38,"v":28500},{"d":"2025-04-10","o":4.36,"h":4.36,"l":4.06,"c":4.17,"v":29900},{"d":"2025-04-11","o":4.2,"h":4.25,"l":4.09,"c":4.16,"v":34800},{"d":"2025-04-14","o":4.24,"h":4.3,"l":4.22,"c":4.25,"v":6900},{"d":"2025-04-15","o":4.29,"h":4.42,"l":4.29,"c":4.29,"v":16700},{"d":"2025-04-16","o":4.25,"h":4.37,"l":4.24,"c":4.26,"v":14900},{"d":"2025-04-17","o":4.25,"h":4.4,"l":4.25,"c":4.29,"v":7200},{"d":"2025-04-21","o":4.37,"h":4.37,"l":4.26,"c":4.26,"v":19300},{"d":"2025-04-22","o":4.26,"h":4.37,"l":4.25,"c":4.25,"v":7400},{"d":"2025-04-23","o":4.3,"h":4.37,"l":4.27,"c":4.33,"v":20800},{"d":"2025-04-24","o":4.34,"h":4.56,"l":4.34,"c":4.48,"v":23300},{"d":"2025-04-25","o":4.41,"h":4.5,"l":4.41,"c":4.47,"v":6800},{"d":"2025-04-28","o":4.38,"h":4.46,"l":4.3,"c":4.39,"v":9400},{"d":"2025-04-29","o":4.39,"h":4.44,"l":4.34,"c":4.34,"v":6800},{"d":"2025-04-30","o":4.35,"h":4.45,"l":4.35,"c":4.38,"v":8100},{"d":"2025-05-01","o":4.43,"h":4.45,"l":4.35,"c":4.35,"v":25400},{"d":"2025-05-02","o":4.42,"h":4.49,"l":4.36,"c":4.42,"v":4800},{"d":"2025-05-05","o":4.36,"h":4.44,"l":4.36,"c":4.44,"v":2300},{"d":"2025-05-06","o":4.44,"h":4.66,"l":4.44,"c":4.57,"v":20300},{"d":"2025-05-07","o":4.56,"h":4.57,"l":4.38,"c":4.48,"v":7900},{"d":"2025-05-08","o":4.51,"h":4.64,"l":4.46,"c":4.64,"v":10800},{"d":"2025-05-09","o":4.64,"h":4.69,"l":4.56,"c":4.68,"v":9000},{"d":"2025-05-12","o":4.72,"h":4.72,"l":4.5,"c":4.53,"v":7000},{"d":"2025-05-13","o":4.53,"h":4.61,"l":4.45,"c":4.58,"v":5800},{"d":"2025-05-14","o":4.56,"h":4.62,"l":4.5,"c":4.5,"v":6700},{"d":"2025-05-15","o":4.58,"h":4.68,"l":4.5,"c":4.5,"v":14300},{"d":"2025-05-16","o":4.51,"h":4.55,"l":4.45,"c":4.46,"v":135600},{"d":"2025-05-19","o":4.37,"h":4.49,"l":4.37,"c":4.41,"v":30000},{"d":"2025-05-20","o":4.39,"h":4.5,"l":4.37,"c":4.41,"v":59400},{"d":"2025-05-21","o":4.46,"h":4.64,"l":4.34,"c":4.4,"v":92200},{"d":"2025-05-22","o":4.37,"h":4.55,"l":4.25,"c":4.55,"v":64200},{"d":"2025-05-23","o":4.46,"h":4.55,"l":4.38,"c":4.53,"v":13300},{"d":"2025-05-27","o":4.49,"h":4.72,"l":4.48,"c":4.66,"v":20100},{"d":"2025-05-28","o":4.72,"h":4.72,"l":4.56,"c":4.59,"v":6500},{"d":"2025-05-29","o":4.64,"h":4.79,"l":4.59,"c":4.69,"v":27100},{"d":"2025-05-30","o":4.69,"h":4.77,"l":4.62,"c":4.72,"v":14900},{"d":"2025-06-02","o":4.71,"h":5.15,"l":4.71,"c":5.01,"v":148700},{"d":"2025-06-03","o":5,"h":5.16,"l":4.85,"c":4.86,"v":59000},{"d":"2025-06-04","o":4.87,"h":4.99,"l":4.7,"c":4.79,"v":32500},{"d":"2025-06-05","o":4.82,"h":4.88,"l":4.61,"c":4.63,"v":59700},{"d":"2025-06-06","o":4.65,"h":4.71,"l":4.56,"c":4.56,"v":40400},{"d":"2025-06-09","o":4.62,"h":4.63,"l":4.45,"c":4.46,"v":72200},{"d":"2025-06-10","o":4.45,"h":4.64,"l":4.45,"c":4.54,"v":60200},{"d":"2025-06-11","o":4.59,"h":4.72,"l":4.51,"c":4.7,"v":18900},{"d":"2025-06-12","o":4.67,"h":4.68,"l":4.52,"c":4.65,"v":21200},{"d":"2025-06-13","o":4.56,"h":4.71,"l":4.56,"c":4.57,"v":22900},{"d":"2025-06-16","o":4.57,"h":4.72,"l":4.57,"c":4.61,"v":31300},{"d":"2025-06-17","o":4.61,"h":4.73,"l":4.54,"c":4.54,"v":18300},{"d":"2025-06-18","o":4.57,"h":4.73,"l":4.55,"c":4.59,"v":10200},{"d":"2025-06-20","o":4.7,"h":4.75,"l":4.65,"c":4.75,"v":20600},{"d":"2025-06-23","o":4.7,"h":4.85,"l":4.7,"c":4.76,"v":11300},{"d":"2025-06-24","o":4.77,"h":4.84,"l":4.7,"c":4.82,"v":13200},{"d":"2025-06-25","o":4.79,"h":4.81,"l":4.7,"c":4.75,"v":10200},{"d":"2025-06-26","o":4.77,"h":4.8,"l":4.69,"c":4.74,"v":8600},{"d":"2025-06-27","o":4.8,"h":4.87,"l":4.68,"c":4.73,"v":16300},{"d":"2025-06-30","o":4.75,"h":4.83,"l":4.69,"c":4.69,"v":7800},{"d":"2025-07-01","o":4.69,"h":4.95,"l":4.69,"c":4.77,"v":25700},{"d":"2025-07-02","o":4.77,"h":4.91,"l":4.74,"c":4.86,"v":4000},{"d":"2025-07-03","o":4.91,"h":4.97,"l":4.69,"c":4.75,"v":5900},{"d":"2025-07-07","o":4.77,"h":4.92,"l":4.74,"c":4.78,"v":23300},{"d":"2025-07-08","o":4.81,"h":4.95,"l":4.75,"c":4.83,"v":10900},{"d":"2025-07-09","o":4.87,"h":4.97,"l":4.87,"c":4.87,"v":7600},{"d":"2025-07-10","o":4.87,"h":4.98,"l":4.85,"c":4.85,"v":7800},{"d":"2025-07-11","o":4.88,"h":4.95,"l":4.78,"c":4.79,"v":6300},{"d":"2025-07-14","o":4.77,"h":4.95,"l":4.72,"c":4.81,"v":12400},{"d":"2025-07-15","o":4.82,"h":4.82,"l":4.7,"c":4.74,"v":16000},{"d":"2025-07-16","o":4.86,"h":4.9,"l":4.69,"c":4.7,"v":34200},{"d":"2025-07-17","o":4.7,"h":4.8,"l":4.7,"c":4.8,"v":19900},{"d":"2025-07-18","o":4.8,"h":4.85,"l":4.71,"c":4.75,"v":25400},{"d":"2025-07-21","o":4.78,"h":4.86,"l":4.74,"c":4.76,"v":21500},{"d":"2025-07-22","o":4.71,"h":4.88,"l":4.71,"c":4.75,"v":17900},{"d":"2025-07-23","o":4.78,"h":4.88,"l":4.72,"c":4.82,"v":17600},{"d":"2025-07-24","o":4.78,"h":4.82,"l":4.76,"c":4.78,"v":15200},{"d":"2025-07-25","o":4.78,"h":4.84,"l":4.73,"c":4.77,"v":9700},{"d":"2025-07-28","o":4.81,"h":4.81,"l":4.75,"c":4.77,"v":11400},{"d":"2025-07-29","o":4.77,"h":4.83,"l":4.75,"c":4.83,"v":8200},{"d":"2025-07-30","o":4.82,"h":4.82,"l":4.76,"c":4.8,"v":19000},{"d":"2025-07-31","o":4.85,"h":4.88,"l":4.79,"c":4.86,"v":14200},{"d":"2025-08-01","o":4.76,"h":4.88,"l":4.76,"c":4.83,"v":7500},{"d":"2025-08-04","o":4.82,"h":4.89,"l":4.73,"c":4.87,"v":10700},{"d":"2025-08-05","o":4.88,"h":4.94,"l":4.72,"c":4.83,"v":12700},{"d":"2025-08-06","o":4.87,"h":4.94,"l":4.8,"c":4.86,"v":11300},{"d":"2025-08-07","o":4.75,"h":4.98,"l":4.7,"c":4.7,"v":89300},{"d":"2025-08-08","o":4.69,"h":4.86,"l":4.66,"c":4.71,"v":32600},{"d":"2025-08-11","o":4.7,"h":4.71,"l":4.64,"c":4.64,"v":14900},{"d":"2025-08-12","o":4.67,"h":4.75,"l":4.62,"c":4.69,"v":35300},{"d":"2025-08-13","o":4.68,"h":4.78,"l":4.65,"c":4.65,"v":27500},{"d":"2025-08-14","o":4.6,"h":4.7,"l":4.55,"c":4.56,"v":17800},{"d":"2025-08-15","o":4.59,"h":4.68,"l":4.54,"c":4.61,"v":30000},{"d":"2025-08-18","o":4.58,"h":4.9,"l":4.58,"c":4.61,"v":9800},{"d":"2025-08-19","o":4.61,"h":4.68,"l":4.59,"c":4.6,"v":8500},{"d":"2025-08-20","o":4.6,"h":4.65,"l":4.55,"c":4.62,"v":24700},{"d":"2025-08-21","o":4.6,"h":4.71,"l":4.58,"c":4.62,"v":11700},{"d":"2025-08-22","o":4.64,"h":4.86,"l":4.56,"c":4.84,"v":48800},{"d":"2025-08-25","o":4.8,"h":4.95,"l":4.8,"c":4.89,"v":33200},{"d":"2025-08-26","o":4.91,"h":4.94,"l":4.81,"c":4.86,"v":13700},{"d":"2025-08-27","o":4.84,"h":4.98,"l":4.82,"c":4.85,"v":44500},{"d":"2025-08-28","o":4.88,"h":4.88,"l":4.77,"c":4.82,"v":10700},{"d":"2025-08-29","o":4.79,"h":4.86,"l":4.74,"c":4.78,"v":25400},{"d":"2025-09-02","o":4.74,"h":4.9,"l":4.66,"c":4.78,"v":34500},{"d":"2025-09-03","o":4.85,"h":4.89,"l":4.73,"c":4.81,"v":33600},{"d":"2025-09-04","o":4.8,"h":4.89,"l":4.8,"c":4.85,"v":19400},{"d":"2025-09-05","o":4.86,"h":4.99,"l":4.83,"c":4.89,"v":38600},{"d":"2025-09-08","o":4.89,"h":4.98,"l":4.85,"c":4.89,"v":23700},{"d":"2025-09-09","o":4.87,"h":4.95,"l":4.81,"c":4.85,"v":78500},{"d":"2025-09-10","o":4.87,"h":4.95,"l":4.84,"c":4.84,"v":20000},{"d":"2025-09-11","o":4.91,"h":4.99,"l":4.84,"c":4.89,"v":32500},{"d":"2025-09-12","o":4.93,"h":4.97,"l":4.83,"c":4.89,"v":41100},{"d":"2025-09-15","o":4.9,"h":4.95,"l":4.83,"c":4.84,"v":12500},{"d":"2025-09-16","o":4.89,"h":4.92,"l":4.76,"c":4.79,"v":26200},{"d":"2025-09-17","o":4.83,"h":4.94,"l":4.78,"c":4.78,"v":13000},{"d":"2025-09-18","o":4.79,"h":4.95,"l":4.79,"c":4.82,"v":14800},{"d":"2025-09-19","o":4.83,"h":4.9,"l":4.69,"c":4.69,"v":73000},{"d":"2025-09-22","o":4.71,"h":4.81,"l":4.71,"c":4.77,"v":24900},{"d":"2025-09-23","o":4.76,"h":4.87,"l":4.74,"c":4.78,"v":19100},{"d":"2025-09-24","o":4.78,"h":4.95,"l":4.67,"c":4.84,"v":27000},{"d":"2025-09-25","o":4.79,"h":4.95,"l":4.76,"c":4.81,"v":40600},{"d":"2025-09-26","o":4.81,"h":4.92,"l":4.81,"c":4.87,"v":19800},{"d":"2025-09-29","o":4.87,"h":4.87,"l":4.78,"c":4.81,"v":9200},{"d":"2025-09-30","o":4.77,"h":4.85,"l":4.75,"c":4.79,"v":8700},{"d":"2025-10-01","o":4.81,"h":4.86,"l":4.77,"c":4.79,"v":23100},{"d":"2025-10-02","o":4.77,"h":4.78,"l":4.76,"c":4.76,"v":7200},{"d":"2025-10-03","o":4.8,"h":4.84,"l":4.75,"c":4.77,"v":19800},{"d":"2025-10-06","o":4.79,"h":4.83,"l":4.75,"c":4.79,"v":8900},{"d":"2025-10-07","o":4.76,"h":4.82,"l":4.76,"c":4.77,"v":21200},{"d":"2025-10-08","o":4.77,"h":4.84,"l":4.77,"c":4.79,"v":15600},{"d":"2025-10-09","o":4.79,"h":4.83,"l":4.77,"c":4.78,"v":15200},{"d":"2025-10-10","o":4.79,"h":4.79,"l":4.66,"c":4.7,"v":15800},{"d":"2025-10-13","o":4.69,"h":4.81,"l":4.67,"c":4.7,"v":11800},{"d":"2025-10-14","o":4.69,"h":4.79,"l":4.69,"c":4.78,"v":13800},{"d":"2025-10-15","o":4.75,"h":4.82,"l":4.71,"c":4.71,"v":11400},{"d":"2025-10-16","o":4.73,"h":4.78,"l":4.6,"c":4.6,"v":15400},{"d":"2025-10-17","o":4.64,"h":4.71,"l":4.62,"c":4.62,"v":22100},{"d":"2025-10-20","o":4.63,"h":4.71,"l":4.59,"c":4.6,"v":32700},{"d":"2025-10-21","o":4.62,"h":4.71,"l":4.54,"c":4.63,"v":39700},{"d":"2025-10-22","o":4.58,"h":4.68,"l":4.58,"c":4.61,"v":9500},{"d":"2025-10-23","o":4.62,"h":4.7,"l":4.61,"c":4.63,"v":12000},{"d":"2025-10-24","o":4.69,"h":4.73,"l":4.66,"c":4.67,"v":16900},{"d":"2025-10-27","o":4.7,"h":4.73,"l":4.67,"c":4.67,"v":4700},{"d":"2025-10-28","o":4.65,"h":4.69,"l":4.62,"c":4.64,"v":14300},{"d":"2025-10-29","o":4.62,"h":4.69,"l":4.61,"c":4.61,"v":11700},{"d":"2025-10-30","o":4.6,"h":4.71,"l":4.6,"c":4.66,"v":11500},{"d":"2025-10-31","o":4.66,"h":4.66,"l":4.54,"c":4.55,"v":14300},{"d":"2025-11-03","o":4.55,"h":4.73,"l":4.55,"c":4.62,"v":24100},{"d":"2025-11-04","o":4.57,"h":4.64,"l":4.57,"c":4.57,"v":13300},{"d":"2025-11-05","o":4.55,"h":4.69,"l":4.55,"c":4.63,"v":15900},{"d":"2025-11-06","o":4.58,"h":4.67,"l":4.57,"c":4.65,"v":27500},{"d":"2025-11-07","o":4.6,"h":4.7,"l":4.59,"c":4.69,"v":31600},{"d":"2025-11-10","o":4.71,"h":4.82,"l":4.68,"c":4.76,"v":36200},{"d":"2025-11-11","o":4.8,"h":4.8,"l":4.71,"c":4.77,"v":11500},{"d":"2025-11-12","o":4.69,"h":4.79,"l":4.68,"c":4.68,"v":16300},{"d":"2025-11-13","o":4.68,"h":4.79,"l":4.34,"c":4.34,"v":34500},{"d":"2025-11-14","o":4.34,"h":4.63,"l":4.34,"c":4.49,"v":26000},{"d":"2025-11-17","o":4.53,"h":4.65,"l":4.48,"c":4.54,"v":68200},{"d":"2025-11-18","o":4.54,"h":4.58,"l":4.47,"c":4.47,"v":21000},{"d":"2025-11-19","o":4.53,"h":4.63,"l":4.52,"c":4.63,"v":22600},{"d":"2025-11-20","o":4.61,"h":4.68,"l":4.53,"c":4.56,"v":29700},{"d":"2025-11-21","o":4.52,"h":4.69,"l":4.5,"c":4.61,"v":27800},{"d":"2025-11-24","o":4.61,"h":4.66,"l":4.52,"c":4.54,"v":23200},{"d":"2025-11-25","o":4.55,"h":4.65,"l":4.55,"c":4.6,"v":25500},{"d":"2025-11-26","o":4.52,"h":4.74,"l":4.52,"c":4.55,"v":26700},{"d":"2025-11-28","o":4.6,"h":4.67,"l":4.52,"c":4.6,"v":14400},{"d":"2025-12-01","o":4.59,"h":4.64,"l":4.46,"c":4.48,"v":72400},{"d":"2025-12-02","o":4.54,"h":4.7,"l":4.51,"c":4.66,"v":31900},{"d":"2025-12-03","o":4.61,"h":4.72,"l":4.59,"c":4.65,"v":18800},{"d":"2025-12-04","o":4.63,"h":4.67,"l":4.56,"c":4.61,"v":16400},{"d":"2025-12-05","o":4.56,"h":4.65,"l":4.52,"c":4.6,"v":20100},{"d":"2025-12-08","o":4.54,"h":4.69,"l":4.54,"c":4.55,"v":18400},{"d":"2025-12-09","o":4.57,"h":4.64,"l":4.53,"c":4.53,"v":17700},{"d":"2025-12-10","o":4.54,"h":4.68,"l":4.54,"c":4.57,"v":16500},{"d":"2025-12-11","o":4.56,"h":4.67,"l":4.54,"c":4.65,"v":16400},{"d":"2025-12-12","o":4.51,"h":4.61,"l":4.49,"c":4.59,"v":11300},{"d":"2025-12-15","o":4.55,"h":4.61,"l":4.52,"c":4.53,"v":29300},{"d":"2025-12-16","o":4.57,"h":4.57,"l":4.5,"c":4.52,"v":14600},{"d":"2025-12-17","o":4.54,"h":4.54,"l":4.5,"c":4.53,"v":6200},{"d":"2025-12-18","o":4.57,"h":4.57,"l":4.49,"c":4.53,"v":30500},{"d":"2025-12-19","o":4.59,"h":4.59,"l":4.42,"c":4.42,"v":45900},{"d":"2025-12-22","o":4.4,"h":4.45,"l":4.38,"c":4.39,"v":19400},{"d":"2025-12-23","o":4.4,"h":4.46,"l":4.36,"c":4.44,"v":37900},{"d":"2025-12-24","o":4.46,"h":4.51,"l":4.4,"c":4.45,"v":33700},{"d":"2025-12-26","o":4.46,"h":4.51,"l":4.44,"c":4.5,"v":11900},{"d":"2025-12-29","o":4.46,"h":4.5,"l":4.37,"c":4.38,"v":37500},{"d":"2025-12-30","o":4.37,"h":4.45,"l":4.35,"c":4.35,"v":25800},{"d":"2025-12-31","o":4.34,"h":4.44,"l":4.34,"c":4.44,"v":32300},{"d":"2026-01-02","o":4.46,"h":4.59,"l":4.46,"c":4.55,"v":12400},{"d":"2026-01-05","o":4.57,"h":4.65,"l":4.51,"c":4.6,"v":32200},{"d":"2026-01-06","o":4.61,"h":4.69,"l":4.6,"c":4.62,"v":32300},{"d":"2026-01-07","o":4.68,"h":4.78,"l":4.67,"c":4.76,"v":16800},{"d":"2026-01-08","o":4.7,"h":4.78,"l":4.64,"c":4.66,"v":27000},{"d":"2026-01-09","o":4.66,"h":4.75,"l":4.58,"c":4.66,"v":16600},{"d":"2026-01-12","o":4.66,"h":4.8,"l":4.66,"c":4.71,"v":36700},{"d":"2026-01-13","o":4.72,"h":4.8,"l":4.7,"c":4.74,"v":13400},{"d":"2026-01-14","o":4.75,"h":4.79,"l":4.68,"c":4.77,"v":16900},{"d":"2026-01-15","o":4.77,"h":4.79,"l":4.71,"c":4.71,"v":17700},{"d":"2026-01-16","o":4.74,"h":4.78,"l":4.66,"c":4.73,"v":13100},{"d":"2026-01-20","o":4.67,"h":4.84,"l":4.67,"c":4.71,"v":37000},{"d":"2026-01-21","o":4.76,"h":5.23,"l":4.57,"c":4.58,"v":85300},{"d":"2026-01-22","o":4.66,"h":4.8,"l":4.43,"c":4.71,"v":64400},{"d":"2026-01-23","o":4.74,"h":4.82,"l":4.7,"c":4.73,"v":17700},{"d":"2026-01-26","o":4.84,"h":4.97,"l":4.79,"c":4.96,"v":73300},{"d":"2026-01-27","o":4.96,"h":5.06,"l":4.85,"c":5.06,"v":55800},{"d":"2026-01-28","o":4.99,"h":5.1,"l":4.84,"c":4.96,"v":70000},{"d":"2026-01-29","o":4.94,"h":5.1,"l":4.9,"c":4.96,"v":45600},{"d":"2026-01-30","o":4.9,"h":5.17,"l":4.89,"c":5.04,"v":59200},{"d":"2026-02-02","o":5.02,"h":5.14,"l":4.91,"c":4.91,"v":44300},{"d":"2026-02-03","o":4.9,"h":5.03,"l":4.9,"c":4.92,"v":24000},{"d":"2026-02-04","o":4.9,"h":5.39,"l":4.9,"c":5.17,"v":104700},{"d":"2026-02-05","o":5.21,"h":5.21,"l":4.98,"c":5.08,"v":23200},{"d":"2026-02-06","o":5.1,"h":5.2,"l":4.96,"c":4.96,"v":33400},{"d":"2026-02-09","o":4.98,"h":5.36,"l":4.98,"c":5.36,"v":73000},{"d":"2026-02-10","o":5.27,"h":5.64,"l":5.27,"c":5.27,"v":63800},{"d":"2026-02-11","o":5.43,"h":5.43,"l":5.2,"c":5.33,"v":26900},{"d":"2026-02-12","o":5.3,"h":5.44,"l":5.09,"c":5.09,"v":34300},{"d":"2026-02-13","o":5.17,"h":5.24,"l":5.09,"c":5.19,"v":22500},{"d":"2026-02-17","o":5.1,"h":5.3,"l":5.03,"c":5.04,"v":35400},{"d":"2026-02-18","o":5.07,"h":5.35,"l":5.04,"c":5.2,"v":32400},{"d":"2026-02-19","o":5.13,"h":5.3,"l":5.11,"c":5.2,"v":15500},{"d":"2026-02-20","o":5.22,"h":5.29,"l":5.15,"c":5.15,"v":42800},{"d":"2026-02-23","o":5.18,"h":5.23,"l":4.92,"c":5.04,"v":25100},{"d":"2026-02-24","o":5.05,"h":5.11,"l":5.02,"c":5.04,"v":32800},{"d":"2026-02-25","o":5.04,"h":5.26,"l":4.97,"c":5.12,"v":54000},{"d":"2026-02-26","o":5.1,"h":5.31,"l":5.06,"c":5.12,"v":24400},{"d":"2026-02-27","o":5.13,"h":5.35,"l":5.13,"c":5.21,"v":18400},{"d":"2026-03-02","o":5.25,"h":5.35,"l":5.09,"c":5.28,"v":29300},{"d":"2026-03-03","o":5.28,"h":5.28,"l":5.05,"c":5.22,"v":37300},{"d":"2026-03-04","o":5.18,"h":5.32,"l":5.18,"c":5.29,"v":16300},{"d":"2026-03-05","o":5.23,"h":5.29,"l":5.13,"c":5.25,"v":23000},{"d":"2026-03-06","o":5.13,"h":5.21,"l":5.09,"c":5.17,"v":34100},{"d":"2026-03-09","o":5.1,"h":5.35,"l":5.06,"c":5.23,"v":60700},{"d":"2026-03-10","o":5.26,"h":5.34,"l":5.13,"c":5.16,"v":19200},{"d":"2026-03-11","o":5.11,"h":5.39,"l":5.08,"c":5.33,"v":36300},{"d":"2026-03-12","o":5.34,"h":5.34,"l":5.01,"c":5.05,"v":64100},{"d":"2026-03-13","o":5.05,"h":5.12,"l":5.03,"c":5.03,"v":27500},{"d":"2026-03-16","o":5.03,"h":5.09,"l":4.94,"c":4.94,"v":70100},{"d":"2026-03-17","o":4.95,"h":5,"l":4.8,"c":4.8,"v":44300},{"d":"2026-03-18","o":4.83,"h":4.86,"l":4.69,"c":4.69,"v":19800},{"d":"2026-03-19","o":4.65,"h":4.68,"l":4.58,"c":4.61,"v":44900},{"d":"2026-03-20","o":4.61,"h":4.76,"l":4.5,"c":4.5,"v":98500},{"d":"2026-03-23","o":4.55,"h":4.67,"l":4.52,"c":4.56,"v":59900},{"d":"2026-03-24","o":4.54,"h":4.7,"l":4.53,"c":4.61,"v":27500},{"d":"2026-03-25","o":4.6,"h":4.67,"l":4.51,"c":4.58,"v":45500},{"d":"2026-03-26","o":4.58,"h":4.7,"l":4.48,"c":4.48,"v":26100},{"d":"2026-03-27","o":4.49,"h":4.49,"l":4.38,"c":4.4,"v":35400},{"d":"2026-03-30","o":4.5,"h":4.65,"l":4.4,"c":4.56,"v":22600},{"d":"2026-03-31","o":4.47,"h":4.63,"l":4.43,"c":4.44,"v":115318},{"d":"2026-04-01","o":4.5,"h":4.79,"l":4.48,"c":4.76,"v":52424},{"d":"2026-04-02","o":4.56,"h":4.69,"l":4.43,"c":4.44,"v":28879},{"d":"2026-04-06","o":4.52,"h":4.68,"l":4.44,"c":4.61,"v":39678},{"d":"2026-04-07","o":4.6,"h":4.71,"l":4.56,"c":4.56,"v":16917},{"d":"2026-04-08","o":4.68,"h":4.83,"l":4.61,"c":4.63,"v":32726},{"d":"2026-04-09","o":4.71,"h":4.71,"l":4.55,"c":4.62,"v":17161},{"d":"2026-04-10","o":4.64,"h":4.7,"l":4.46,"c":4.51,"v":28770},{"d":"2026-04-13","o":4.53,"h":4.59,"l":4.51,"c":4.54,"v":24296},{"d":"2026-04-14","o":4.55,"h":4.7,"l":4.54,"c":4.7,"v":16014},{"d":"2026-04-15","o":4.68,"h":4.74,"l":4.55,"c":4.56,"v":25476},{"d":"2026-04-16","o":4.62,"h":4.62,"l":4.52,"c":4.62,"v":15234},{"d":"2026-04-17","o":4.62,"h":4.8,"l":4.55,"c":4.62,"v":20914},{"d":"2026-04-20","o":4.59,"h":4.65,"l":4.47,"c":4.47,"v":41621},{"d":"2026-04-21","o":4.54,"h":4.63,"l":4.53,"c":4.59,"v":19737},{"d":"2026-04-22","o":4.63,"h":4.63,"l":4.5,"c":4.5,"v":9633},{"d":"2026-04-23","o":4.57,"h":4.64,"l":4.51,"c":4.52,"v":26918},{"d":"2026-04-24","o":4.55,"h":4.6,"l":4.5,"c":4.55,"v":11946},{"d":"2026-04-27","o":4.5,"h":4.6,"l":4.51,"c":4.51,"v":28683},{"d":"2026-04-28","o":4.55,"h":4.58,"l":4.52,"c":4.55,"v":13191},{"d":"2026-04-29","o":4.55,"h":4.56,"l":4.51,"c":4.53,"v":16129},{"d":"2026-04-30","o":4.59,"h":4.64,"l":4.55,"c":4.6,"v":24083},{"d":"2026-05-01","o":4.6,"h":4.63,"l":4.51,"c":4.6,"v":23348},{"d":"2026-05-04","o":4.61,"h":4.66,"l":4.56,"c":4.6,"v":25729},{"d":"2026-05-05","o":4.6,"h":4.75,"l":4.62,"c":4.62,"v":46846},{"d":"2026-05-06","o":4.68,"h":4.94,"l":4.7,"c":4.7,"v":118221},{"d":"2026-05-07","o":5.11,"h":6.54,"l":5.05,"c":6.48,"v":1104804},{"d":"2026-05-08","o":6.78,"h":6.89,"l":5.82,"c":6.44,"v":621008},{"d":"2026-05-11","o":7.09,"h":7.5,"l":6.51,"c":6.64,"v":494829},{"d":"2026-05-12","o":6.63,"h":6.79,"l":6.11,"c":6.35,"v":167715},{"d":"2026-05-13","o":6.31,"h":6.39,"l":5.94,"c":6.08,"v":158209},{"d":"2026-05-14","o":6.06,"h":6.27,"l":5.84,"c":5.88,"v":77419},{"d":"2026-05-15","o":5.8,"h":5.85,"l":5.46,"c":5.49,"v":163363},{"d":"2026-05-18","o":5.75,"h":6.44,"l":5.77,"c":6.2,"v":275113},{"d":"2026-05-19","o":6.25,"h":6.4,"l":5.92,"c":6.02,"v":107492}]