[{"d":"1999-04-23","o":12.62,"h":16,"l":12.12,"c":14.38,"v":3096600},{"d":"1999-04-26","o":14.38,"h":14.38,"l":13.38,"c":14.12,"v":395600},{"d":"1999-04-27","o":14.31,"h":14.5,"l":14,"c":14,"v":273000},{"d":"1999-04-28","o":13.88,"h":14.25,"l":13,"c":13.06,"v":456400},{"d":"1999-04-29","o":13.44,"h":14.25,"l":13.25,"c":14,"v":208100},{"d":"1999-04-30","o":14.5,"h":18.12,"l":14.38,"c":16,"v":387800},{"d":"1999-05-03","o":16.81,"h":17.12,"l":16.12,"c":16.5,"v":131500},{"d":"1999-05-04","o":16.38,"h":17,"l":16.38,"c":16.5,"v":96700},{"d":"1999-05-05","o":16.38,"h":17.25,"l":16.38,"c":16.81,"v":204900},{"d":"1999-05-06","o":16.75,"h":17,"l":16.69,"c":16.69,"v":62100},{"d":"1999-05-07","o":16.69,"h":17,"l":16.38,"c":16.5,"v":36800},{"d":"1999-05-10","o":16.31,"h":16.62,"l":16.25,"c":16.5,"v":157400},{"d":"1999-05-11","o":16.38,"h":16.94,"l":16.38,"c":16.62,"v":60200},{"d":"1999-05-12","o":16.56,"h":19,"l":16.56,"c":18.75,"v":125300},{"d":"1999-05-13","o":19,"h":21.12,"l":18.94,"c":20.12,"v":232800},{"d":"1999-05-14","o":20.12,"h":21.12,"l":20,"c":20,"v":328200},{"d":"1999-05-17","o":20,"h":20,"l":19.75,"c":19.75,"v":26200},{"d":"1999-05-18","o":20.12,"h":20.62,"l":20.12,"c":20.44,"v":240800},{"d":"1999-05-19","o":20.62,"h":20.62,"l":20,"c":20.12,"v":74500},{"d":"1999-05-20","o":20,"h":20.25,"l":19.5,"c":19.62,"v":31200},{"d":"1999-05-21","o":19.5,"h":19.5,"l":17.81,"c":18.62,"v":49600},{"d":"1999-05-24","o":18.25,"h":18.5,"l":18,"c":18.25,"v":85900},{"d":"1999-05-25","o":18.5,"h":18.5,"l":18,"c":18.5,"v":10200},{"d":"1999-05-26","o":18.56,"h":19,"l":18.25,"c":18.25,"v":379600},{"d":"1999-05-27","o":18.25,"h":18.56,"l":16.38,"c":16.56,"v":49300},{"d":"1999-05-28","o":16.38,"h":16.75,"l":16.25,"c":16.31,"v":213400},{"d":"1999-06-01","o":16.75,"h":17.38,"l":16.38,"c":17.38,"v":122200},{"d":"1999-06-02","o":17.25,"h":18,"l":17.25,"c":18,"v":46700},{"d":"1999-06-03","o":18,"h":18.12,"l":18,"c":18.12,"v":17400},{"d":"1999-06-04","o":18,"h":18,"l":17.62,"c":17.88,"v":24400},{"d":"1999-06-07","o":18,"h":18.12,"l":17.75,"c":18,"v":13300},{"d":"1999-06-08","o":17.75,"h":18.19,"l":17.75,"c":17.88,"v":89600},{"d":"1999-06-09","o":18.19,"h":19.75,"l":18,"c":19.38,"v":73200},{"d":"1999-06-10","o":19.5,"h":19.88,"l":19.38,"c":19.69,"v":67000},{"d":"1999-06-11","o":20,"h":20.12,"l":19.69,"c":19.69,"v":113400},{"d":"1999-06-14","o":19.75,"h":20,"l":19,"c":19.25,"v":50600},{"d":"1999-06-15","o":18.75,"h":18.75,"l":16.81,"c":17.12,"v":142400},{"d":"1999-06-16","o":17.38,"h":18.62,"l":17.38,"c":18,"v":36700},{"d":"1999-06-17","o":18.5,"h":18.5,"l":18,"c":18.5,"v":6500},{"d":"1999-06-18","o":18.44,"h":18.62,"l":18.12,"c":18.38,"v":15800},{"d":"1999-06-21","o":18.5,"h":18.75,"l":18.25,"c":18.5,"v":52500},{"d":"1999-06-22","o":18.31,"h":19,"l":18.31,"c":18.88,"v":116400},{"d":"1999-06-23","o":19,"h":19,"l":18.62,"c":18.69,"v":77500},{"d":"1999-06-24","o":18.62,"h":19,"l":18.62,"c":18.75,"v":71400},{"d":"1999-06-25","o":19,"h":19,"l":18.75,"c":18.88,"v":18200},{"d":"1999-06-28","o":18.88,"h":18.94,"l":18.5,"c":18.75,"v":23600},{"d":"1999-06-29","o":18.5,"h":18.5,"l":17.75,"c":17.88,"v":26200},{"d":"1999-06-30","o":18.06,"h":20.25,"l":17.88,"c":19,"v":180700},{"d":"1999-07-01","o":18.88,"h":19.5,"l":18.5,"c":19.06,"v":32100},{"d":"1999-07-02","o":19.44,"h":20,"l":19.25,"c":20,"v":27600},{"d":"1999-07-06","o":20,"h":20.5,"l":19.75,"c":20.12,"v":78200},{"d":"1999-07-07","o":19.94,"h":20.38,"l":19.88,"c":20.12,"v":19800},{"d":"1999-07-08","o":20.19,"h":20.38,"l":20.06,"c":20.38,"v":22000},{"d":"1999-07-09","o":20.31,"h":22.62,"l":20.31,"c":22.25,"v":110900},{"d":"1999-07-12","o":23,"h":24.69,"l":22.75,"c":24,"v":112000},{"d":"1999-07-13","o":23.88,"h":24,"l":23.38,"c":24,"v":27600},{"d":"1999-07-14","o":24,"h":24.62,"l":23.94,"c":24.5,"v":164900},{"d":"1999-07-15","o":24.62,"h":25.44,"l":24.56,"c":25,"v":129700},{"d":"1999-07-16","o":25.12,"h":25.12,"l":24.5,"c":24.62,"v":174200},{"d":"1999-07-19","o":24.62,"h":24.62,"l":24.25,"c":24.5,"v":84100},{"d":"1999-07-20","o":24.25,"h":24.62,"l":23.44,"c":23.44,"v":21300},{"d":"1999-07-21","o":23.12,"h":23.5,"l":23.12,"c":23.44,"v":27800},{"d":"1999-07-22","o":23.5,"h":23.5,"l":21.62,"c":22.75,"v":51700},{"d":"1999-07-23","o":21.88,"h":23.12,"l":21.88,"c":22.5,"v":41200},{"d":"1999-07-26","o":22.38,"h":22.5,"l":21.75,"c":21.75,"v":33000},{"d":"1999-07-27","o":21.91,"h":22.75,"l":21.88,"c":22.75,"v":39900},{"d":"1999-07-28","o":22.75,"h":25.62,"l":22.62,"c":25.12,"v":33200},{"d":"1999-07-29","o":24,"h":24.06,"l":21.88,"c":21.88,"v":77400},{"d":"1999-07-30","o":22.62,"h":22.62,"l":20.62,"c":21.12,"v":80900},{"d":"1999-08-02","o":21.12,"h":21.25,"l":19,"c":19.31,"v":106800},{"d":"1999-08-03","o":19.38,"h":20,"l":19,"c":19.25,"v":31500},{"d":"1999-08-04","o":19.12,"h":19.38,"l":18.62,"c":18.75,"v":235900},{"d":"1999-08-05","o":18.69,"h":18.69,"l":17,"c":18.06,"v":269300},{"d":"1999-08-06","o":18.62,"h":18.62,"l":17.5,"c":18.12,"v":108600},{"d":"1999-08-09","o":17.88,"h":17.94,"l":17.5,"c":17.5,"v":54100},{"d":"1999-08-10","o":17.25,"h":17.5,"l":16.25,"c":17.25,"v":73500},{"d":"1999-08-11","o":17,"h":17.94,"l":17,"c":17.88,"v":97100},{"d":"1999-08-12","o":18.75,"h":20.5,"l":18.75,"c":20.5,"v":48900},{"d":"1999-08-13","o":20.44,"h":21,"l":20.25,"c":20.62,"v":32700},{"d":"1999-08-16","o":20.06,"h":20.62,"l":20,"c":20,"v":8500},{"d":"1999-08-17","o":20.5,"h":20.5,"l":20,"c":20.12,"v":13700},{"d":"1999-08-18","o":20.12,"h":20.5,"l":20.12,"c":20.12,"v":7100},{"d":"1999-08-19","o":20.31,"h":20.31,"l":20,"c":20.25,"v":5800},{"d":"1999-08-20","o":20.12,"h":20.25,"l":20,"c":20.25,"v":12300},{"d":"1999-08-23","o":20.12,"h":20.25,"l":20,"c":20,"v":18300},{"d":"1999-08-24","o":19.75,"h":19.81,"l":19.5,"c":19.62,"v":26800},{"d":"1999-08-25","o":19.41,"h":19.44,"l":18.62,"c":18.88,"v":155300},{"d":"1999-08-26","o":18.88,"h":18.88,"l":18.38,"c":18.5,"v":33100},{"d":"1999-08-27","o":18.5,"h":18.75,"l":18.38,"c":18.44,"v":192200},{"d":"1999-08-30","o":18.62,"h":18.62,"l":18.12,"c":18.19,"v":98300},{"d":"1999-08-31","o":18.28,"h":18.56,"l":18.25,"c":18.5,"v":154500},{"d":"1999-09-01","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":15200},{"d":"1999-09-02","o":18.5,"h":18.62,"l":18.44,"c":18.44,"v":129000},{"d":"1999-09-03","o":18.56,"h":18.56,"l":18.38,"c":18.5,"v":110500},{"d":"1999-09-07","o":18.5,"h":18.5,"l":18.25,"c":18.38,"v":80200},{"d":"1999-09-08","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":36100},{"d":"1999-09-09","o":18.31,"h":18.62,"l":18.25,"c":18.25,"v":9100},{"d":"1999-09-10","o":18.56,"h":18.75,"l":18.38,"c":18.5,"v":6300},{"d":"1999-09-13","o":18.5,"h":18.88,"l":18.25,"c":18.38,"v":1600},{"d":"1999-09-14","o":18.38,"h":18.81,"l":18.38,"c":18.69,"v":21000},{"d":"1999-09-15","o":18.75,"h":19.44,"l":18.62,"c":19.25,"v":68900},{"d":"1999-09-16","o":19.44,"h":20.12,"l":19.31,"c":19.81,"v":26700},{"d":"1999-09-17","o":19.97,"h":21.12,"l":19.91,"c":20.19,"v":10500},{"d":"1999-09-20","o":20.44,"h":20.62,"l":20.44,"c":20.62,"v":3300},{"d":"1999-09-21","o":20.5,"h":20.5,"l":19.81,"c":19.94,"v":16100},{"d":"1999-09-22","o":19.94,"h":20,"l":19.75,"c":19.75,"v":6900},{"d":"1999-09-23","o":20,"h":20,"l":19.25,"c":19.25,"v":6700},{"d":"1999-09-24","o":19,"h":19.25,"l":18.5,"c":18.88,"v":9100},{"d":"1999-09-27","o":18.81,"h":19.12,"l":18.62,"c":19,"v":5100},{"d":"1999-09-28","o":18.94,"h":19.25,"l":18.75,"c":19.25,"v":5000},{"d":"1999-09-29","o":19,"h":19,"l":18.12,"c":18.12,"v":17000},{"d":"1999-09-30","o":18.12,"h":18.88,"l":18,"c":18.56,"v":79700},{"d":"1999-10-01","o":18.38,"h":18.69,"l":18.38,"c":18.5,"v":20600},{"d":"1999-10-04","o":18.62,"h":19,"l":18.5,"c":18.88,"v":24200},{"d":"1999-10-05","o":19.12,"h":19.88,"l":19.12,"c":19.44,"v":24500},{"d":"1999-10-06","o":19.31,"h":19.62,"l":19,"c":19.31,"v":102100},{"d":"1999-10-07","o":19.31,"h":19.31,"l":18.38,"c":18.38,"v":138900},{"d":"1999-10-08","o":18.56,"h":18.81,"l":18.38,"c":18.81,"v":9700},{"d":"1999-10-11","o":18.94,"h":19,"l":18.75,"c":18.75,"v":3300},{"d":"1999-10-12","o":18.88,"h":18.94,"l":18.75,"c":18.75,"v":10500},{"d":"1999-10-13","o":18.69,"h":18.88,"l":18.56,"c":18.88,"v":19700},{"d":"1999-10-14","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":7900},{"d":"1999-10-15","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":13400},{"d":"1999-10-18","o":18.56,"h":18.75,"l":18.56,"c":18.75,"v":2400},{"d":"1999-10-19","o":18.75,"h":18.75,"l":18.69,"c":18.69,"v":1300},{"d":"1999-10-20","o":18.5,"h":18.88,"l":18.5,"c":18.88,"v":4500},{"d":"1999-10-21","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":5200},{"d":"1999-10-22","o":19,"h":19.75,"l":19,"c":19.75,"v":9600},{"d":"1999-10-25","o":19.5,"h":20.88,"l":19.5,"c":20.56,"v":20200},{"d":"1999-10-26","o":21.06,"h":23,"l":21.06,"c":22.38,"v":46000},{"d":"1999-10-27","o":25,"h":25.75,"l":24.12,"c":25.25,"v":216500},{"d":"1999-10-28","o":25.25,"h":25.5,"l":25,"c":25.25,"v":65400},{"d":"1999-10-29","o":25.38,"h":25.69,"l":25.31,"c":25.44,"v":52800},{"d":"1999-11-01","o":25.34,"h":25.62,"l":25.25,"c":25.5,"v":62900},{"d":"1999-11-02","o":25.59,"h":25.75,"l":25.5,"c":25.5,"v":41100},{"d":"1999-11-03","o":25.5,"h":25.62,"l":24.5,"c":25,"v":20900},{"d":"1999-11-04","o":24.75,"h":24.88,"l":22.12,"c":24.25,"v":55400},{"d":"1999-11-05","o":24,"h":24.12,"l":23.5,"c":23.5,"v":15600},{"d":"1999-11-08","o":23.5,"h":23.75,"l":23.31,"c":23.75,"v":16100},{"d":"1999-11-09","o":23.56,"h":25,"l":23.5,"c":25,"v":38500},{"d":"1999-11-10","o":24.88,"h":24.88,"l":24.38,"c":24.38,"v":5900},{"d":"1999-11-11","o":24.5,"h":24.5,"l":23.62,"c":23.69,"v":31000},{"d":"1999-11-12","o":24.12,"h":25.06,"l":24,"c":25,"v":21500},{"d":"1999-11-15","o":25.06,"h":26.38,"l":25,"c":26.38,"v":44200},{"d":"1999-11-16","o":26.5,"h":29.5,"l":26.5,"c":29.5,"v":37200},{"d":"1999-11-17","o":30,"h":30,"l":28.5,"c":28.5,"v":32700},{"d":"1999-11-18","o":29,"h":29.88,"l":29,"c":29.88,"v":26100},{"d":"1999-11-19","o":29.38,"h":29.69,"l":28.25,"c":29.38,"v":17200},{"d":"1999-11-22","o":28.88,"h":29.5,"l":28.88,"c":29.5,"v":17700},{"d":"1999-11-23","o":29.38,"h":29.5,"l":29.19,"c":29.5,"v":33400},{"d":"1999-11-24","o":29.25,"h":29.44,"l":29,"c":29.31,"v":18400},{"d":"1999-11-26","o":28.88,"h":28.88,"l":28.19,"c":28.19,"v":4000},{"d":"1999-11-29","o":28.12,"h":28.75,"l":28.12,"c":28.5,"v":18900},{"d":"1999-11-30","o":29,"h":29,"l":28,"c":28.25,"v":11500},{"d":"1999-12-01","o":28,"h":28.75,"l":27.38,"c":27.75,"v":4800},{"d":"1999-12-02","o":27.38,"h":28.88,"l":27.38,"c":28.88,"v":9600},{"d":"1999-12-03","o":29,"h":30.34,"l":29,"c":30,"v":32400},{"d":"1999-12-06","o":30.5,"h":32,"l":30.44,"c":31,"v":25600},{"d":"1999-12-07","o":31.53,"h":32,"l":31.5,"c":31.69,"v":171300},{"d":"1999-12-08","o":31.75,"h":31.88,"l":31.62,"c":31.69,"v":95100},{"d":"1999-12-09","o":31.81,"h":31.94,"l":31.69,"c":31.75,"v":30900},{"d":"1999-12-10","o":31.75,"h":32.12,"l":31.75,"c":31.75,"v":20300},{"d":"1999-12-13","o":32,"h":32.38,"l":31.88,"c":32.25,"v":29900},{"d":"1999-12-14","o":32.38,"h":32.62,"l":32.12,"c":32.62,"v":28100},{"d":"1999-12-15","o":32.56,"h":35,"l":32.5,"c":34.25,"v":102100},{"d":"1999-12-16","o":35,"h":37.38,"l":35,"c":35.25,"v":74400},{"d":"1999-12-17","o":36,"h":36.12,"l":34.81,"c":35,"v":51600},{"d":"1999-12-20","o":35.06,"h":35.75,"l":34.81,"c":35.12,"v":32200},{"d":"1999-12-21","o":35.25,"h":36.25,"l":35.25,"c":36.25,"v":34700},{"d":"1999-12-22","o":36.38,"h":36.56,"l":35.75,"c":35.88,"v":28300},{"d":"1999-12-23","o":36.25,"h":39.06,"l":36.25,"c":37.38,"v":145700},{"d":"1999-12-27","o":38,"h":38.38,"l":37.25,"c":38.12,"v":20300},{"d":"1999-12-28","o":38.31,"h":38.31,"l":37.12,"c":38.12,"v":14800},{"d":"1999-12-29","o":38.19,"h":38.19,"l":37.94,"c":37.94,"v":4500},{"d":"1999-12-30","o":38.25,"h":38.28,"l":37.62,"c":38.25,"v":12700},{"d":"1999-12-31","o":38.25,"h":38.62,"l":38,"c":38.5,"v":9100},{"d":"2000-01-03","o":38.5,"h":38.88,"l":37.25,"c":38,"v":44100},{"d":"2000-01-04","o":37.5,"h":37.5,"l":33.25,"c":34.69,"v":40400},{"d":"2000-01-05","o":34.31,"h":34.31,"l":30,"c":30,"v":59200},{"d":"2000-01-06","o":30.47,"h":31,"l":29.94,"c":30.5,"v":49600},{"d":"2000-01-07","o":31.12,"h":31.12,"l":30.59,"c":30.62,"v":23200},{"d":"2000-01-10","o":30.75,"h":30.75,"l":30.38,"c":30.5,"v":123400},{"d":"2000-01-11","o":30.44,"h":30.5,"l":28,"c":28.38,"v":45700},{"d":"2000-01-12","o":28.5,"h":29,"l":28.38,"c":28.56,"v":105400},{"d":"2000-01-13","o":28.94,"h":30.62,"l":28.94,"c":30.62,"v":72600},{"d":"2000-01-14","o":30.5,"h":32.5,"l":30,"c":31.12,"v":61200},{"d":"2000-01-18","o":31.44,"h":32.75,"l":31,"c":32.25,"v":34900},{"d":"2000-01-19","o":32,"h":32,"l":29.25,"c":29.88,"v":33400},{"d":"2000-01-20","o":29.88,"h":30.5,"l":29.88,"c":30.25,"v":19800},{"d":"2000-01-21","o":29.94,"h":31.62,"l":29.94,"c":31.38,"v":23200},{"d":"2000-01-24","o":31.75,"h":32.88,"l":30.75,"c":30.75,"v":52500},{"d":"2000-01-25","o":31.03,"h":31.75,"l":30.62,"c":31.25,"v":109900},{"d":"2000-01-26","o":30.97,"h":31.12,"l":30.56,"c":30.56,"v":4400},{"d":"2000-01-27","o":30.56,"h":31.75,"l":30.56,"c":31,"v":26400},{"d":"2000-01-28","o":31.69,"h":31.81,"l":31.5,"c":31.81,"v":14900},{"d":"2000-01-31","o":32,"h":35.25,"l":31.62,"c":35,"v":72500},{"d":"2000-02-01","o":35.25,"h":38.5,"l":34.75,"c":37.12,"v":130600},{"d":"2000-02-02","o":41.88,"h":43.38,"l":37.25,"c":38.62,"v":251900},{"d":"2000-02-03","o":39,"h":39.12,"l":38.75,"c":39,"v":156400},{"d":"2000-02-04","o":39.06,"h":41.06,"l":39,"c":40.88,"v":182700},{"d":"2000-02-07","o":40.75,"h":42.75,"l":40.75,"c":41.5,"v":51100},{"d":"2000-02-08","o":41.44,"h":44,"l":41.44,"c":43.12,"v":81500},{"d":"2000-02-09","o":43.06,"h":43.25,"l":38.75,"c":39,"v":211200},{"d":"2000-02-10","o":39.5,"h":40.5,"l":39.5,"c":39.5,"v":16900},{"d":"2000-02-11","o":39.81,"h":40.25,"l":35.75,"c":36.06,"v":97900},{"d":"2000-02-14","o":35.75,"h":35.81,"l":34.06,"c":34.06,"v":53700},{"d":"2000-02-15","o":34,"h":34.06,"l":32.38,"c":33.88,"v":89800},{"d":"2000-02-16","o":33.56,"h":35,"l":33.5,"c":33.62,"v":3079300},{"d":"2000-02-17","o":33.88,"h":34,"l":33.5,"c":33.5,"v":829200},{"d":"2000-02-18","o":33.53,"h":33.56,"l":30.88,"c":31.19,"v":188000},{"d":"2000-02-22","o":31,"h":31.38,"l":29.75,"c":30.53,"v":273500},{"d":"2000-02-23","o":30.12,"h":30.88,"l":29,"c":29.5,"v":220500},{"d":"2000-02-24","o":29.5,"h":29.62,"l":28,"c":28.5,"v":133500},{"d":"2000-02-25","o":28.38,"h":32.25,"l":27.5,"c":32.25,"v":219200},{"d":"2000-02-28","o":31.75,"h":33.25,"l":31.38,"c":32.5,"v":74400},{"d":"2000-02-29","o":32.25,"h":33.5,"l":32,"c":33,"v":158600},{"d":"2000-03-01","o":33,"h":35.88,"l":32.75,"c":35.88,"v":305700},{"d":"2000-03-02","o":35.88,"h":36.38,"l":34.5,"c":34.56,"v":337000},{"d":"2000-03-03","o":34.5,"h":37.25,"l":34.5,"c":36.5,"v":41600},{"d":"2000-03-06","o":36,"h":36.75,"l":34.5,"c":34.5,"v":42100},{"d":"2000-03-07","o":35,"h":35,"l":33.5,"c":33.5,"v":122600},{"d":"2000-03-08","o":33.5,"h":33.88,"l":30.12,"c":31.88,"v":98300},{"d":"2000-03-09","o":33.12,"h":34,"l":32.75,"c":33.38,"v":272500},{"d":"2000-03-10","o":34,"h":35.12,"l":33.97,"c":34.56,"v":225300},{"d":"2000-03-13","o":34.12,"h":34.75,"l":34.06,"c":34.75,"v":45100},{"d":"2000-03-14","o":34.38,"h":35.12,"l":34.25,"c":35.12,"v":60100},{"d":"2000-03-15","o":34.5,"h":36.5,"l":34.5,"c":35.88,"v":73800},{"d":"2000-03-16","o":36.25,"h":38.88,"l":36,"c":37.62,"v":136200},{"d":"2000-03-17","o":37.25,"h":38.75,"l":37.25,"c":38.5,"v":34200},{"d":"2000-03-20","o":38.31,"h":38.69,"l":38.25,"c":38.36,"v":113300},{"d":"2000-03-21","o":38.31,"h":38.38,"l":34.5,"c":35.06,"v":110000},{"d":"2000-03-22","o":34.75,"h":36.06,"l":34.56,"c":35.19,"v":87400},{"d":"2000-03-23","o":35.38,"h":36.06,"l":35.06,"c":35.69,"v":81300},{"d":"2000-03-24","o":36,"h":39.73,"l":36,"c":37.06,"v":325000},{"d":"2000-03-27","o":37.5,"h":37.75,"l":37,"c":37.5,"v":179600},{"d":"2000-03-28","o":37.59,"h":37.75,"l":37,"c":37.31,"v":91500},{"d":"2000-03-29","o":37.12,"h":37.31,"l":33.75,"c":33.88,"v":43600},{"d":"2000-03-30","o":34,"h":35,"l":32,"c":33.25,"v":338400},{"d":"2000-03-31","o":33.94,"h":36.5,"l":33,"c":36.19,"v":284300},{"d":"2000-04-03","o":36.19,"h":36.38,"l":34.5,"c":35,"v":71500},{"d":"2000-04-04","o":34.72,"h":35,"l":33,"c":33.56,"v":25400},{"d":"2000-04-05","o":33.5,"h":35.5,"l":33.19,"c":35.06,"v":57000},{"d":"2000-04-06","o":34.97,"h":36.62,"l":34.81,"c":35.88,"v":120600},{"d":"2000-04-07","o":35.81,"h":36.25,"l":35.5,"c":36.12,"v":34800},{"d":"2000-04-10","o":36.06,"h":36.25,"l":35.25,"c":35.25,"v":20200},{"d":"2000-04-11","o":35.25,"h":36.25,"l":34.75,"c":36.25,"v":97300},{"d":"2000-04-12","o":36.25,"h":36.69,"l":35.81,"c":36.38,"v":268500},{"d":"2000-04-13","o":36.38,"h":36.88,"l":35.69,"c":36.25,"v":100300},{"d":"2000-04-14","o":35.94,"h":36.19,"l":31.75,"c":32.69,"v":235400},{"d":"2000-04-17","o":31.88,"h":33.44,"l":28,"c":31.38,"v":119700},{"d":"2000-04-18","o":30.5,"h":35.5,"l":30,"c":34.62,"v":150800},{"d":"2000-04-19","o":34,"h":36.5,"l":34,"c":35.5,"v":158400},{"d":"2000-04-20","o":35.5,"h":35.88,"l":32.12,"c":34.5,"v":60300},{"d":"2000-04-24","o":32.62,"h":33.06,"l":31.69,"c":32.12,"v":44100},{"d":"2000-04-25","o":31.88,"h":33,"l":31.69,"c":32.88,"v":136200},{"d":"2000-04-26","o":33.12,"h":33.94,"l":32,"c":32.06,"v":465200},{"d":"2000-04-27","o":31,"h":33.12,"l":30.94,"c":33,"v":103900},{"d":"2000-04-28","o":33.03,"h":33.94,"l":32.81,"c":32.81,"v":111100},{"d":"2000-05-01","o":32.75,"h":33.25,"l":32.75,"c":33.12,"v":107500},{"d":"2000-05-02","o":33.06,"h":35,"l":33.06,"c":34.25,"v":112800},{"d":"2000-05-03","o":34,"h":34.31,"l":30.81,"c":32.5,"v":148600},{"d":"2000-05-04","o":32,"h":32.62,"l":31.81,"c":32.5,"v":56600},{"d":"2000-05-05","o":32.75,"h":32.75,"l":32.08,"c":32.56,"v":20700},{"d":"2000-05-08","o":32.69,"h":33.88,"l":32.19,"c":32.69,"v":20100},{"d":"2000-05-09","o":32.81,"h":33.5,"l":32.5,"c":33,"v":120200},{"d":"2000-05-10","o":32.88,"h":32.88,"l":32,"c":32.75,"v":75700},{"d":"2000-05-11","o":32.38,"h":34.75,"l":32.31,"c":34,"v":108600},{"d":"2000-05-12","o":34,"h":34.12,"l":33.25,"c":33.38,"v":38400},{"d":"2000-05-15","o":33.25,"h":34.31,"l":32.38,"c":34.31,"v":63000},{"d":"2000-05-16","o":34,"h":34.12,"l":33,"c":33.19,"v":21900},{"d":"2000-05-17","o":33.06,"h":34.5,"l":31.62,"c":32.5,"v":68100},{"d":"2000-05-18","o":32,"h":32,"l":30.75,"c":31.75,"v":39000},{"d":"2000-05-19","o":31.75,"h":31.75,"l":30.81,"c":31.25,"v":66200},{"d":"2000-05-22","o":31.06,"h":31.12,"l":29.94,"c":30,"v":106900},{"d":"2000-05-23","o":30,"h":30.44,"l":27.69,"c":28.81,"v":140000},{"d":"2000-05-24","o":28.75,"h":28.75,"l":27.44,"c":28.5,"v":174900},{"d":"2000-05-25","o":28.62,"h":29,"l":28.56,"c":28.81,"v":165700},{"d":"2000-05-26","o":28.75,"h":28.88,"l":28.62,"c":28.81,"v":29800},{"d":"2000-05-30","o":28.81,"h":29.19,"l":28.69,"c":29.19,"v":38700},{"d":"2000-05-31","o":28.97,"h":29.06,"l":28.44,"c":28.56,"v":125800},{"d":"2000-06-01","o":28.62,"h":28.69,"l":27.38,"c":28.5,"v":223500},{"d":"2000-06-02","o":28.62,"h":32.94,"l":28.62,"c":31.5,"v":195900},{"d":"2000-06-05","o":31.75,"h":32,"l":30.62,"c":31.5,"v":92800},{"d":"2000-06-06","o":31.25,"h":31.25,"l":29.62,"c":30.12,"v":67200},{"d":"2000-06-07","o":30.12,"h":30.12,"l":29.45,"c":29.88,"v":20700},{"d":"2000-06-08","o":30,"h":30.38,"l":29.75,"c":29.75,"v":27800},{"d":"2000-06-09","o":29.75,"h":30.31,"l":29.38,"c":29.39,"v":61100},{"d":"2000-06-12","o":29.81,"h":30.36,"l":29.75,"c":30.12,"v":169400},{"d":"2000-06-13","o":30.25,"h":31.5,"l":30.25,"c":30.94,"v":116800},{"d":"2000-06-14","o":31.12,"h":33.31,"l":31.12,"c":32.88,"v":865100},{"d":"2000-06-15","o":33.12,"h":36,"l":32.25,"c":34.5,"v":682000},{"d":"2000-06-16","o":34.41,"h":35,"l":33.44,"c":34,"v":408500},{"d":"2000-06-19","o":33.94,"h":34,"l":32.75,"c":33,"v":104000},{"d":"2000-06-20","o":33.25,"h":33.25,"l":31.5,"c":31.94,"v":231100},{"d":"2000-06-21","o":31.75,"h":31.81,"l":31.25,"c":31.31,"v":30100},{"d":"2000-06-22","o":31.31,"h":32,"l":31.25,"c":31.75,"v":147900},{"d":"2000-06-23","o":31,"h":31,"l":29.31,"c":30.62,"v":540300},{"d":"2000-06-26","o":30.69,"h":30.69,"l":29.38,"c":29.38,"v":258500},{"d":"2000-06-27","o":29.88,"h":30.06,"l":29.38,"c":29.94,"v":615300},{"d":"2000-06-28","o":30,"h":30.88,"l":30,"c":30.31,"v":211900},{"d":"2000-06-29","o":30.25,"h":30.25,"l":29.94,"c":30.12,"v":79500},{"d":"2000-06-30","o":30.06,"h":30.25,"l":29.88,"c":30,"v":202700},{"d":"2000-07-03","o":30,"h":30.12,"l":29.5,"c":29.69,"v":56900},{"d":"2000-07-05","o":29.69,"h":30,"l":29.5,"c":29.56,"v":194800},{"d":"2000-07-06","o":29.56,"h":29.62,"l":29,"c":29.06,"v":410500},{"d":"2000-07-07","o":29.25,"h":29.94,"l":28.94,"c":29.94,"v":108400},{"d":"2000-07-10","o":30.06,"h":32.19,"l":29.88,"c":31.25,"v":83200},{"d":"2000-07-11","o":31.25,"h":32.38,"l":31.25,"c":31.81,"v":84900},{"d":"2000-07-12","o":31.81,"h":33.19,"l":31.81,"c":33,"v":645500},{"d":"2000-07-13","o":33,"h":33.19,"l":32.75,"c":33.12,"v":467200},{"d":"2000-07-14","o":33.09,"h":33.12,"l":32.75,"c":33,"v":167900},{"d":"2000-07-17","o":33.06,"h":33.25,"l":32.25,"c":32.31,"v":102100},{"d":"2000-07-18","o":32.38,"h":32.38,"l":30.94,"c":31.88,"v":86700},{"d":"2000-07-19","o":32.16,"h":32.25,"l":31.38,"c":31.5,"v":95600},{"d":"2000-07-20","o":31.5,"h":32.69,"l":31.44,"c":32.38,"v":114100},{"d":"2000-07-21","o":32.19,"h":32.44,"l":31.75,"c":32,"v":94700},{"d":"2000-07-24","o":31.84,"h":32.56,"l":31.81,"c":32.56,"v":138100},{"d":"2000-07-25","o":32.62,"h":34,"l":32.62,"c":33.94,"v":212500},{"d":"2000-07-26","o":33.88,"h":33.88,"l":31,"c":33.06,"v":531700},{"d":"2000-07-27","o":32.88,"h":32.88,"l":31.5,"c":31.69,"v":159000},{"d":"2000-07-28","o":31.53,"h":31.53,"l":30.44,"c":30.5,"v":171900},{"d":"2000-07-31","o":30.44,"h":30.44,"l":28,"c":30,"v":361300},{"d":"2000-08-01","o":30.06,"h":30.06,"l":29.25,"c":29.81,"v":82300},{"d":"2000-08-02","o":30.31,"h":31.44,"l":29,"c":29.12,"v":250300},{"d":"2000-08-03","o":29.12,"h":30.06,"l":28.75,"c":29.81,"v":129900},{"d":"2000-08-04","o":29.88,"h":30.44,"l":29.88,"c":30.19,"v":353500},{"d":"2000-08-07","o":30,"h":32.12,"l":29.62,"c":31.81,"v":259500},{"d":"2000-08-08","o":32.06,"h":33.94,"l":32.06,"c":32.88,"v":202200},{"d":"2000-08-09","o":32.56,"h":33.75,"l":32.5,"c":33.06,"v":149800},{"d":"2000-08-10","o":33.25,"h":33.75,"l":33.19,"c":33.5,"v":288400},{"d":"2000-08-11","o":33.44,"h":35.25,"l":33.44,"c":35.12,"v":309800},{"d":"2000-08-14","o":34.94,"h":35.12,"l":34.38,"c":34.62,"v":268300},{"d":"2000-08-15","o":34.5,"h":35.12,"l":34.44,"c":34.62,"v":126700},{"d":"2000-08-16","o":34.62,"h":35.88,"l":34.5,"c":34.5,"v":436400},{"d":"2000-08-17","o":34.56,"h":34.88,"l":33.5,"c":34.31,"v":63700},{"d":"2000-08-18","o":34.5,"h":35,"l":34.5,"c":34.62,"v":112700},{"d":"2000-08-21","o":34.56,"h":34.56,"l":33.5,"c":33.5,"v":169800},{"d":"2000-08-22","o":33.53,"h":34.94,"l":33.53,"c":34.44,"v":410000},{"d":"2000-08-23","o":34.41,"h":38.25,"l":34.41,"c":37.38,"v":1292000},{"d":"2000-08-24","o":37.38,"h":40.5,"l":36.88,"c":40.06,"v":1054800},{"d":"2000-08-25","o":40,"h":40.5,"l":39.75,"c":40.19,"v":237000},{"d":"2000-08-28","o":40.12,"h":40.88,"l":39.5,"c":40.38,"v":174600},{"d":"2000-08-29","o":40.28,"h":40.31,"l":39.44,"c":40.12,"v":221500},{"d":"2000-08-30","o":40.06,"h":40.5,"l":38.94,"c":39,"v":106000},{"d":"2000-08-31","o":38.88,"h":40.25,"l":38.88,"c":39.62,"v":245700},{"d":"2000-09-01","o":39.66,"h":40.19,"l":39.66,"c":40.06,"v":90000},{"d":"2000-09-05","o":40.03,"h":43.81,"l":39.88,"c":42.44,"v":643100},{"d":"2000-09-06","o":43.03,"h":48.5,"l":42.94,"c":44.44,"v":636300},{"d":"2000-09-07","o":43.53,"h":45.38,"l":43.12,"c":44.88,"v":258300},{"d":"2000-09-08","o":44,"h":47.5,"l":44,"c":47.44,"v":630000},{"d":"2000-09-11","o":47,"h":49.75,"l":46.5,"c":49,"v":437200},{"d":"2000-09-12","o":49,"h":50.5,"l":48.75,"c":49.06,"v":657300},{"d":"2000-09-13","o":48.88,"h":49.06,"l":46.88,"c":48.12,"v":366600},{"d":"2000-09-14","o":48,"h":50.31,"l":48,"c":50,"v":468800},{"d":"2000-09-15","o":49.94,"h":50.44,"l":49.25,"c":49.94,"v":406800},{"d":"2000-09-18","o":50,"h":50,"l":41.5,"c":44.88,"v":1046400},{"d":"2000-09-19","o":44.5,"h":47.62,"l":43.94,"c":46.25,"v":733800},{"d":"2000-09-20","o":46.12,"h":47.62,"l":45.88,"c":46.31,"v":421900},{"d":"2000-09-21","o":46.5,"h":46.5,"l":45.25,"c":45.81,"v":353900},{"d":"2000-09-22","o":45.78,"h":48.25,"l":45.31,"c":47.38,"v":599000},{"d":"2000-09-25","o":47.44,"h":50,"l":47.44,"c":49.94,"v":349200},{"d":"2000-09-26","o":49.75,"h":58.75,"l":49.75,"c":57.44,"v":1718000},{"d":"2000-09-27","o":57.44,"h":57.5,"l":55.94,"c":56.38,"v":705200},{"d":"2000-09-28","o":56.12,"h":60.31,"l":55.06,"c":58.75,"v":533300},{"d":"2000-09-29","o":58.25,"h":58.25,"l":55.62,"c":56.09,"v":247500},{"d":"2000-10-02","o":56.38,"h":57.12,"l":55.62,"c":56.56,"v":177000},{"d":"2000-10-03","o":56.75,"h":61.69,"l":56.62,"c":60.25,"v":533100},{"d":"2000-10-04","o":60.23,"h":63.12,"l":60.14,"c":61.94,"v":610900},{"d":"2000-10-05","o":61.88,"h":66.06,"l":61.88,"c":65.56,"v":811100},{"d":"2000-10-06","o":65.69,"h":65.69,"l":55.5,"c":55.62,"v":1176800},{"d":"2000-10-09","o":55.94,"h":56.19,"l":51.12,"c":51.56,"v":802300},{"d":"2000-10-10","o":51.88,"h":53.44,"l":51.38,"c":51.88,"v":749200},{"d":"2000-10-11","o":51.62,"h":51.62,"l":47.31,"c":48.06,"v":733400},{"d":"2000-10-12","o":48.56,"h":49.25,"l":41.5,"c":42.06,"v":1447100},{"d":"2000-10-13","o":42.02,"h":46.75,"l":40.62,"c":45.5,"v":1309700},{"d":"2000-10-16","o":46.31,"h":48.75,"l":45.75,"c":46.12,"v":741800},{"d":"2000-10-17","o":45.88,"h":45.94,"l":42,"c":42.75,"v":419600},{"d":"2000-10-18","o":41.88,"h":48.25,"l":38.94,"c":46.5,"v":710500},{"d":"2000-10-19","o":47.25,"h":48.94,"l":46.5,"c":48.5,"v":444700},{"d":"2000-10-20","o":48.67,"h":50.75,"l":47.75,"c":48.42,"v":195000},{"d":"2000-10-23","o":48.59,"h":49.81,"l":47.38,"c":49.81,"v":241800},{"d":"2000-10-24","o":49.12,"h":53,"l":48.88,"c":51.06,"v":367900},{"d":"2000-10-25","o":38.52,"h":38.56,"l":28.88,"c":29,"v":6797300},{"d":"2000-10-26","o":29.81,"h":32,"l":24.19,"c":29.5,"v":2223000},{"d":"2000-10-27","o":30.22,"h":33.75,"l":28.19,"c":32.69,"v":889400},{"d":"2000-10-30","o":32.14,"h":34,"l":29.44,"c":30,"v":705900},{"d":"2000-10-31","o":30.94,"h":32.12,"l":29.44,"c":30.88,"v":919200},{"d":"2000-11-01","o":30,"h":31,"l":29,"c":29.25,"v":1251100},{"d":"2000-11-02","o":29.95,"h":30.12,"l":29.12,"c":29.94,"v":328300},{"d":"2000-11-03","o":29.56,"h":30.06,"l":29.56,"c":30,"v":444400},{"d":"2000-11-06","o":30.03,"h":30.31,"l":29.56,"c":29.94,"v":806000},{"d":"2000-11-07","o":29.75,"h":30,"l":29.06,"c":29.69,"v":266100},{"d":"2000-11-08","o":29.62,"h":30,"l":26,"c":26.12,"v":626400},{"d":"2000-11-09","o":26.25,"h":26.5,"l":22.5,"c":23.56,"v":817700},{"d":"2000-11-10","o":23,"h":23,"l":18.62,"c":19.12,"v":1727400},{"d":"2000-11-13","o":18.81,"h":20,"l":18.5,"c":19.88,"v":1158200},{"d":"2000-11-14","o":20.5,"h":22,"l":20.5,"c":21,"v":1329100},{"d":"2000-11-15","o":20.25,"h":21,"l":19.56,"c":20.5,"v":935800},{"d":"2000-11-16","o":20.75,"h":20.75,"l":19.69,"c":19.88,"v":346300},{"d":"2000-11-17","o":19.81,"h":20,"l":18.81,"c":18.88,"v":464200},{"d":"2000-11-20","o":18.75,"h":18.75,"l":15.75,"c":16.19,"v":1177300},{"d":"2000-11-21","o":16.5,"h":17.38,"l":15.88,"c":16.62,"v":561600},{"d":"2000-11-22","o":16.44,"h":16.66,"l":15.62,"c":15.75,"v":317800},{"d":"2000-11-24","o":15.81,"h":16.69,"l":15.81,"c":16.56,"v":224100},{"d":"2000-11-27","o":17.17,"h":17.88,"l":16.88,"c":17.88,"v":444000},{"d":"2000-11-28","o":18.06,"h":18.81,"l":16.06,"c":16.81,"v":255300},{"d":"2000-11-29","o":16.81,"h":18.12,"l":16.81,"c":17.25,"v":224400},{"d":"2000-11-30","o":17,"h":17.25,"l":16.5,"c":16.5,"v":547100},{"d":"2000-12-01","o":16.58,"h":17.25,"l":16.56,"c":17,"v":159400},{"d":"2000-12-04","o":17.31,"h":17.31,"l":14.5,"c":14.75,"v":351900},{"d":"2000-12-05","o":15.25,"h":15.94,"l":14.75,"c":15.94,"v":655900},{"d":"2000-12-06","o":16.25,"h":19.38,"l":16.19,"c":18.56,"v":790000},{"d":"2000-12-07","o":17.5,"h":18.19,"l":15.75,"c":17,"v":346200},{"d":"2000-12-08","o":17.06,"h":18.94,"l":15.81,"c":16.06,"v":301400},{"d":"2000-12-11","o":16,"h":17.12,"l":15.75,"c":16.5,"v":145300},{"d":"2000-12-12","o":16.75,"h":17.5,"l":16,"c":16.94,"v":252500},{"d":"2000-12-13","o":17.25,"h":17.62,"l":16.81,"c":17.25,"v":316700},{"d":"2000-12-14","o":16.88,"h":18,"l":16.81,"c":17.75,"v":273700},{"d":"2000-12-15","o":17.62,"h":17.75,"l":16.69,"c":16.69,"v":296800},{"d":"2000-12-18","o":16.88,"h":17.44,"l":16.69,"c":16.75,"v":398500},{"d":"2000-12-19","o":16.77,"h":17.88,"l":16.75,"c":17.25,"v":223500},{"d":"2000-12-20","o":16.94,"h":17.38,"l":16.56,"c":17.38,"v":239300},{"d":"2000-12-21","o":17.38,"h":19.25,"l":16.81,"c":17.75,"v":326100},{"d":"2000-12-22","o":17.75,"h":19.25,"l":17.75,"c":18.06,"v":219600},{"d":"2000-12-26","o":18.56,"h":18.62,"l":17.19,"c":17.69,"v":79500},{"d":"2000-12-27","o":17.81,"h":17.94,"l":17.25,"c":17.25,"v":125000},{"d":"2000-12-28","o":17.5,"h":18.62,"l":17.38,"c":17.62,"v":260000},{"d":"2000-12-29","o":17.52,"h":19,"l":17.52,"c":18.12,"v":215200},{"d":"2001-01-02","o":18.34,"h":18.5,"l":16.56,"c":17.38,"v":240900},{"d":"2001-01-03","o":17.02,"h":19.75,"l":16.94,"c":19.62,"v":607400},{"d":"2001-01-04","o":19.88,"h":23.5,"l":19.75,"c":23.5,"v":1047800},{"d":"2001-01-05","o":23.62,"h":24.12,"l":20.62,"c":23,"v":819500},{"d":"2001-01-08","o":22.75,"h":22.77,"l":21.06,"c":21.06,"v":434200},{"d":"2001-01-09","o":21.31,"h":21.59,"l":20.62,"c":21.5,"v":626600},{"d":"2001-01-10","o":21.19,"h":21.19,"l":19.75,"c":20.62,"v":553700},{"d":"2001-01-11","o":20.94,"h":21.56,"l":20.31,"c":21.25,"v":346100},{"d":"2001-01-12","o":21.3,"h":22.12,"l":20.88,"c":21.31,"v":193000},{"d":"2001-01-16","o":21.75,"h":24.88,"l":21.25,"c":24,"v":1010900},{"d":"2001-01-17","o":24.25,"h":25.88,"l":21.25,"c":21.25,"v":632200},{"d":"2001-01-18","o":21.06,"h":21.31,"l":18.75,"c":19,"v":525400},{"d":"2001-01-19","o":19.19,"h":19.75,"l":18.19,"c":18.19,"v":461000},{"d":"2001-01-22","o":18.31,"h":18.5,"l":16.81,"c":16.88,"v":354900},{"d":"2001-01-23","o":16.98,"h":17.88,"l":16.88,"c":17.88,"v":587500},{"d":"2001-01-24","o":17.88,"h":18.75,"l":17.75,"c":17.75,"v":271400},{"d":"2001-01-25","o":17.94,"h":18.12,"l":17.31,"c":17.75,"v":287500},{"d":"2001-01-26","o":17.5,"h":17.69,"l":16.44,"c":17.31,"v":460100},{"d":"2001-01-29","o":17.61,"h":17.61,"l":15.69,"c":16,"v":555700},{"d":"2001-01-30","o":16.23,"h":16.75,"l":16,"c":16.38,"v":261400},{"d":"2001-01-31","o":9.81,"h":10.12,"l":8.25,"c":8.56,"v":14195200},{"d":"2001-02-01","o":8.78,"h":8.78,"l":8.09,"c":8.56,"v":4006300},{"d":"2001-02-02","o":8.52,"h":8.84,"l":8.19,"c":8.38,"v":3242800},{"d":"2001-02-05","o":8.38,"h":8.38,"l":7.56,"c":7.97,"v":1161700},{"d":"2001-02-06","o":7.88,"h":8.12,"l":7.72,"c":7.84,"v":1027900},{"d":"2001-02-07","o":7.7,"h":7.91,"l":7.44,"c":7.56,"v":1701600},{"d":"2001-02-08","o":7.66,"h":7.75,"l":7.31,"c":7.69,"v":706300},{"d":"2001-02-09","o":7.75,"h":7.81,"l":7.25,"c":7.25,"v":376300},{"d":"2001-02-12","o":7.31,"h":7.69,"l":7.25,"c":7.62,"v":441000},{"d":"2001-02-13","o":7.69,"h":8.25,"l":7.62,"c":7.75,"v":531700},{"d":"2001-02-14","o":8,"h":8.19,"l":7.56,"c":8.12,"v":416900},{"d":"2001-02-15","o":8.06,"h":8.75,"l":7.97,"c":8.53,"v":828800},{"d":"2001-02-16","o":8.34,"h":8.5,"l":8.12,"c":8.31,"v":374500},{"d":"2001-02-20","o":8.47,"h":8.62,"l":8.38,"c":8.5,"v":408600},{"d":"2001-02-21","o":8.22,"h":8.62,"l":8.19,"c":8.47,"v":346500},{"d":"2001-02-22","o":8.44,"h":8.44,"l":7.75,"c":8.38,"v":364000},{"d":"2001-02-23","o":8.25,"h":8.62,"l":8.25,"c":8.59,"v":1110700},{"d":"2001-02-26","o":8.59,"h":8.72,"l":8.53,"c":8.62,"v":738200},{"d":"2001-02-27","o":8.67,"h":8.88,"l":8.5,"c":8.75,"v":446400},{"d":"2001-02-28","o":8.75,"h":8.94,"l":8.5,"c":8.88,"v":439000},{"d":"2001-03-01","o":8.84,"h":8.88,"l":8.25,"c":8.53,"v":257600},{"d":"2001-03-02","o":8.5,"h":8.88,"l":8.25,"c":8.75,"v":294100},{"d":"2001-03-05","o":8.75,"h":8.81,"l":8.25,"c":8.75,"v":175300},{"d":"2001-03-06","o":8.72,"h":8.88,"l":8.5,"c":8.81,"v":175200},{"d":"2001-03-07","o":8.7,"h":9.19,"l":8.7,"c":9,"v":321700},{"d":"2001-03-08","o":9.12,"h":9.12,"l":8.88,"c":8.94,"v":151900},{"d":"2001-03-09","o":8.94,"h":8.94,"l":8.44,"c":8.62,"v":224700},{"d":"2001-03-12","o":8.5,"h":8.72,"l":8,"c":8.12,"v":481500},{"d":"2001-03-13","o":8.06,"h":8.5,"l":8.06,"c":8.47,"v":147700},{"d":"2001-03-14","o":8.42,"h":8.44,"l":8.12,"c":8.28,"v":128300},{"d":"2001-03-15","o":8.19,"h":8.62,"l":8.19,"c":8.41,"v":754900},{"d":"2001-03-16","o":8.39,"h":8.5,"l":7.75,"c":7.81,"v":260900},{"d":"2001-03-19","o":8.12,"h":8.25,"l":7.84,"c":8.14,"v":126600},{"d":"2001-03-20","o":8.12,"h":8.19,"l":7.25,"c":7.5,"v":90400},{"d":"2001-03-21","o":7.28,"h":7.75,"l":7.09,"c":7.56,"v":164200},{"d":"2001-03-22","o":7.52,"h":7.62,"l":6.53,"c":6.95,"v":502200},{"d":"2001-03-23","o":6.94,"h":7.28,"l":6.75,"c":7.19,"v":541000},{"d":"2001-03-26","o":7.44,"h":7.44,"l":7.22,"c":7.25,"v":114300},{"d":"2001-03-27","o":7.31,"h":7.31,"l":6.88,"c":7.06,"v":146400},{"d":"2001-03-28","o":7.03,"h":7.06,"l":6.75,"c":6.84,"v":137900},{"d":"2001-03-29","o":6.75,"h":7,"l":6.59,"c":6.94,"v":420700},{"d":"2001-03-30","o":6.81,"h":7.75,"l":6.81,"c":7.53,"v":185000},{"d":"2001-04-02","o":7.45,"h":8,"l":7.16,"c":7.56,"v":197200},{"d":"2001-04-03","o":7.61,"h":7.72,"l":7.09,"c":7.44,"v":174600},{"d":"2001-04-04","o":7.34,"h":7.69,"l":7.31,"c":7.62,"v":242200},{"d":"2001-04-05","o":7.62,"h":8.25,"l":7.56,"c":8.09,"v":313100},{"d":"2001-04-06","o":8.06,"h":8.12,"l":7.75,"c":7.84,"v":131300},{"d":"2001-04-09","o":7.8,"h":8.2,"l":7.8,"c":7.85,"v":139700},{"d":"2001-04-10","o":7.84,"h":8.39,"l":7.84,"c":8.3,"v":142900},{"d":"2001-04-11","o":8.2,"h":8.5,"l":8.11,"c":8.5,"v":103000},{"d":"2001-04-12","o":8.51,"h":8.76,"l":8.4,"c":8.76,"v":129500},{"d":"2001-04-16","o":8.55,"h":9.09,"l":8.51,"c":8.99,"v":168000},{"d":"2001-04-17","o":8.92,"h":9,"l":8.8,"c":8.89,"v":103000},{"d":"2001-04-18","o":8.9,"h":9.49,"l":8.9,"c":9.3,"v":387200},{"d":"2001-04-19","o":9.48,"h":9.61,"l":9.18,"c":9.3,"v":188600},{"d":"2001-04-20","o":9.3,"h":9.63,"l":9.14,"c":9.14,"v":287100},{"d":"2001-04-23","o":9.15,"h":9.75,"l":9.14,"c":9.75,"v":219500},{"d":"2001-04-24","o":9.78,"h":11.5,"l":9.76,"c":10.52,"v":1328600},{"d":"2001-04-25","o":10.43,"h":10.55,"l":10,"c":10.32,"v":230200},{"d":"2001-04-26","o":10.25,"h":10.64,"l":10.25,"c":10.46,"v":117200},{"d":"2001-04-27","o":10.55,"h":10.75,"l":10.2,"c":10.4,"v":126800},{"d":"2001-04-30","o":10.6,"h":10.99,"l":10.4,"c":10.91,"v":186100},{"d":"2001-05-01","o":10.91,"h":11.45,"l":10.9,"c":11.41,"v":237000},{"d":"2001-05-02","o":11.41,"h":12.79,"l":11.41,"c":11.96,"v":634700},{"d":"2001-05-03","o":12,"h":12.7,"l":11.91,"c":12.26,"v":291500},{"d":"2001-05-04","o":12.19,"h":12.3,"l":11.96,"c":12.19,"v":102500},{"d":"2001-05-07","o":12.19,"h":12.62,"l":12.18,"c":12.5,"v":268700},{"d":"2001-05-08","o":12.52,"h":12.75,"l":11.55,"c":11.82,"v":345900},{"d":"2001-05-09","o":11.75,"h":12,"l":11.55,"c":11.7,"v":76800},{"d":"2001-05-10","o":11.8,"h":11.9,"l":10.7,"c":10.97,"v":250500},{"d":"2001-05-11","o":10.98,"h":11.16,"l":10.55,"c":10.95,"v":125300},{"d":"2001-05-14","o":10.9,"h":11.4,"l":10.78,"c":11.29,"v":323700},{"d":"2001-05-15","o":11.21,"h":11.94,"l":11.2,"c":11.76,"v":190200},{"d":"2001-05-16","o":11.73,"h":12.1,"l":11.55,"c":11.92,"v":225300},{"d":"2001-05-17","o":11.92,"h":12.68,"l":11.92,"c":12.4,"v":239700},{"d":"2001-05-18","o":12.44,"h":12.58,"l":12.21,"c":12.38,"v":343600},{"d":"2001-05-21","o":12.35,"h":12.93,"l":12.3,"c":12.65,"v":332100},{"d":"2001-05-22","o":12.66,"h":12.97,"l":12.45,"c":12.9,"v":243300},{"d":"2001-05-23","o":12.81,"h":13,"l":12.7,"c":12.97,"v":310300},{"d":"2001-05-24","o":13.07,"h":13.5,"l":13.07,"c":13.38,"v":341000},{"d":"2001-05-25","o":13.36,"h":13.38,"l":12.95,"c":13.13,"v":66300},{"d":"2001-05-29","o":13.01,"h":13.14,"l":12.86,"c":12.9,"v":154900},{"d":"2001-05-30","o":12.75,"h":12.78,"l":12,"c":12.07,"v":167300},{"d":"2001-05-31","o":12.03,"h":12.44,"l":12.03,"c":12.1,"v":94200},{"d":"2001-06-01","o":12.25,"h":12.4,"l":12.1,"c":12.29,"v":45500},{"d":"2001-06-04","o":12.29,"h":12.98,"l":12.21,"c":12.55,"v":91400},{"d":"2001-06-05","o":12.55,"h":13.33,"l":12.55,"c":13.31,"v":132400},{"d":"2001-06-06","o":13.31,"h":13.45,"l":12.61,"c":12.61,"v":176000},{"d":"2001-06-07","o":12.6,"h":12.7,"l":12,"c":12.01,"v":92700},{"d":"2001-06-08","o":12.2,"h":12.3,"l":11.8,"c":11.9,"v":109900},{"d":"2001-06-11","o":11.86,"h":11.99,"l":11.8,"c":11.99,"v":122200},{"d":"2001-06-12","o":11.98,"h":11.98,"l":11.6,"c":11.75,"v":265000},{"d":"2001-06-13","o":11.8,"h":12.35,"l":11.68,"c":11.77,"v":160100},{"d":"2001-06-14","o":11.79,"h":11.84,"l":10.44,"c":10.49,"v":288200},{"d":"2001-06-15","o":10.4,"h":10.41,"l":9.88,"c":10.15,"v":461800},{"d":"2001-06-18","o":10.1,"h":10.3,"l":9.85,"c":9.93,"v":135800},{"d":"2001-06-19","o":9.96,"h":10.3,"l":9.95,"c":10.18,"v":148300},{"d":"2001-06-20","o":10.26,"h":10.39,"l":10,"c":10.25,"v":137900},{"d":"2001-06-21","o":10.16,"h":10.69,"l":10.15,"c":10.65,"v":364800},{"d":"2001-06-22","o":10.8,"h":11,"l":10.6,"c":10.9,"v":173500},{"d":"2001-06-25","o":11.04,"h":11.05,"l":10.61,"c":10.83,"v":105900},{"d":"2001-06-26","o":10.81,"h":11,"l":10.81,"c":10.93,"v":57900},{"d":"2001-06-27","o":10.93,"h":11.2,"l":10.75,"c":10.76,"v":168700},{"d":"2001-06-28","o":10.94,"h":11.17,"l":10.7,"c":10.8,"v":175200},{"d":"2001-06-29","o":10.74,"h":11.06,"l":10.54,"c":11.05,"v":212900},{"d":"2001-07-02","o":11.15,"h":11.15,"l":10.75,"c":10.91,"v":53300},{"d":"2001-07-03","o":10.75,"h":11.05,"l":10.75,"c":10.97,"v":23200},{"d":"2001-07-05","o":10.77,"h":10.95,"l":10.77,"c":10.91,"v":27100},{"d":"2001-07-06","o":10.9,"h":11,"l":10.85,"c":10.91,"v":62800},{"d":"2001-07-09","o":10.91,"h":11.01,"l":10.8,"c":10.91,"v":211900},{"d":"2001-07-10","o":10.87,"h":11,"l":10.7,"c":10.96,"v":58900},{"d":"2001-07-11","o":10.71,"h":10.72,"l":10,"c":10.07,"v":66000},{"d":"2001-07-12","o":10.36,"h":10.85,"l":10.35,"c":10.64,"v":166400},{"d":"2001-07-13","o":13.2,"h":14.5,"l":13,"c":14.2,"v":2368500},{"d":"2001-07-16","o":14.05,"h":15.39,"l":14,"c":14.25,"v":856200},{"d":"2001-07-17","o":14.15,"h":15.39,"l":14.15,"c":14.6,"v":521500},{"d":"2001-07-18","o":14.45,"h":14.5,"l":14.15,"c":14.29,"v":269200},{"d":"2001-07-19","o":14.3,"h":14.36,"l":12.11,"c":12.25,"v":639300},{"d":"2001-07-20","o":12.02,"h":12.2,"l":11.5,"c":11.69,"v":415400},{"d":"2001-07-23","o":11.6,"h":12.05,"l":10.8,"c":11.85,"v":152800},{"d":"2001-07-24","o":11.39,"h":11.6,"l":11.35,"c":11.45,"v":148500},{"d":"2001-07-25","o":11.55,"h":11.55,"l":10.26,"c":11.2,"v":201900},{"d":"2001-07-26","o":11.1,"h":11.2,"l":10.75,"c":10.9,"v":68600},{"d":"2001-07-27","o":11.04,"h":11.04,"l":10.47,"c":10.87,"v":132100},{"d":"2001-07-30","o":10.9,"h":12.15,"l":10.5,"c":11.65,"v":188500},{"d":"2001-07-31","o":11.9,"h":11.9,"l":10.58,"c":11.15,"v":174200},{"d":"2001-08-01","o":10.85,"h":11.4,"l":10.85,"c":11.14,"v":159900},{"d":"2001-08-02","o":10.99,"h":11.11,"l":10.25,"c":10.94,"v":160500},{"d":"2001-08-03","o":11,"h":11,"l":10.4,"c":10.78,"v":98000},{"d":"2001-08-06","o":10.83,"h":11.19,"l":10.6,"c":10.85,"v":48100},{"d":"2001-08-07","o":11.17,"h":11.7,"l":10.86,"c":11.4,"v":286200},{"d":"2001-08-08","o":11.6,"h":11.74,"l":11.41,"c":11.56,"v":62000},{"d":"2001-08-09","o":11.35,"h":11.41,"l":10.51,"c":10.88,"v":126400},{"d":"2001-08-10","o":11.05,"h":11.15,"l":10.71,"c":11.15,"v":30500},{"d":"2001-08-13","o":11.04,"h":11.69,"l":11,"c":11.39,"v":99500},{"d":"2001-08-14","o":11.3,"h":11.9,"l":11.3,"c":11.7,"v":227800},{"d":"2001-08-15","o":11.79,"h":11.79,"l":11.05,"c":11.42,"v":138300},{"d":"2001-08-16","o":11.14,"h":11.4,"l":10.83,"c":10.95,"v":113400},{"d":"2001-08-17","o":10.61,"h":11.25,"l":10.61,"c":10.92,"v":103200},{"d":"2001-08-20","o":10.75,"h":11.09,"l":10.5,"c":10.88,"v":321300},{"d":"2001-08-21","o":10.7,"h":11.1,"l":10.7,"c":10.88,"v":308800},{"d":"2001-08-22","o":10.8,"h":11,"l":10.37,"c":10.37,"v":227500},{"d":"2001-08-23","o":10.6,"h":10.74,"l":10.12,"c":10.74,"v":140900},{"d":"2001-08-24","o":10.7,"h":10.75,"l":10.44,"c":10.75,"v":175400},{"d":"2001-08-27","o":10.75,"h":10.75,"l":10.35,"c":10.35,"v":49700},{"d":"2001-08-28","o":10.49,"h":10.6,"l":10.15,"c":10.37,"v":128900},{"d":"2001-08-29","o":10.25,"h":10.55,"l":10.25,"c":10.47,"v":93800},{"d":"2001-08-30","o":10.38,"h":10.38,"l":9.84,"c":9.84,"v":96000},{"d":"2001-08-31","o":9.98,"h":10.15,"l":9.56,"c":10.03,"v":207700},{"d":"2001-09-04","o":9.9,"h":10,"l":9,"c":9.2,"v":639500},{"d":"2001-09-05","o":9.19,"h":9.55,"l":9.05,"c":9.15,"v":376800},{"d":"2001-09-06","o":9.38,"h":9.38,"l":9,"c":9.14,"v":58900},{"d":"2001-09-07","o":8.9,"h":9.09,"l":8.52,"c":8.62,"v":128800},{"d":"2001-09-10","o":8.73,"h":8.9,"l":8.05,"c":8.65,"v":123900},{"d":"2001-09-17","o":8.2,"h":8.2,"l":7.75,"c":8,"v":133100},{"d":"2001-09-18","o":8,"h":8.08,"l":7,"c":7.2,"v":70000},{"d":"2001-09-19","o":7.15,"h":7.4,"l":6.61,"c":6.89,"v":150600},{"d":"2001-09-20","o":6.8,"h":6.88,"l":6.13,"c":6.13,"v":628000},{"d":"2001-09-21","o":6.14,"h":6.14,"l":5.85,"c":6.04,"v":1047500},{"d":"2001-09-24","o":6.27,"h":6.9,"l":6.26,"c":6.75,"v":217600},{"d":"2001-09-25","o":6.89,"h":7.02,"l":6.68,"c":6.87,"v":114500},{"d":"2001-09-26","o":7.05,"h":7.28,"l":6.75,"c":7.2,"v":112800},{"d":"2001-09-27","o":7.34,"h":7.36,"l":7.1,"c":7.26,"v":74800},{"d":"2001-09-28","o":7.3,"h":7.44,"l":7.1,"c":7.29,"v":102200},{"d":"2001-10-01","o":7.29,"h":7.9,"l":7.11,"c":7.9,"v":295200},{"d":"2001-10-02","o":7.99,"h":8.5,"l":7.55,"c":8.05,"v":350500},{"d":"2001-10-03","o":8.1,"h":9.5,"l":7.95,"c":9.35,"v":426600},{"d":"2001-10-04","o":9.18,"h":9.52,"l":9.1,"c":9.21,"v":296200},{"d":"2001-10-05","o":9.2,"h":9.2,"l":8.38,"c":9.04,"v":154000},{"d":"2001-10-08","o":8.84,"h":9.07,"l":8.7,"c":8.83,"v":158500},{"d":"2001-10-09","o":8.95,"h":9.44,"l":8.6,"c":9.15,"v":59400},{"d":"2001-10-10","o":9.15,"h":9.44,"l":8.8,"c":9.18,"v":170000},{"d":"2001-10-11","o":9.05,"h":9.47,"l":9.05,"c":9.12,"v":69500},{"d":"2001-10-12","o":9.1,"h":9.2,"l":7.95,"c":8.44,"v":120100},{"d":"2001-10-15","o":8.39,"h":8.47,"l":8.1,"c":8.37,"v":56100},{"d":"2001-10-16","o":8.15,"h":8.36,"l":8.11,"c":8.21,"v":76400},{"d":"2001-10-17","o":8.3,"h":8.45,"l":8.09,"c":8.22,"v":39300},{"d":"2001-10-18","o":8.3,"h":8.39,"l":7.85,"c":8.15,"v":43800},{"d":"2001-10-19","o":7.97,"h":8.33,"l":7.38,"c":7.47,"v":137900},{"d":"2001-10-22","o":7.47,"h":7.5,"l":6.93,"c":7.21,"v":101900},{"d":"2001-10-23","o":7.25,"h":7.34,"l":6.84,"c":6.84,"v":90800},{"d":"2001-10-24","o":6.83,"h":7.04,"l":6.12,"c":6.24,"v":99400},{"d":"2001-10-25","o":6.35,"h":6.85,"l":6.2,"c":6.56,"v":110300},{"d":"2001-10-26","o":6.9,"h":6.9,"l":6.39,"c":6.49,"v":291800},{"d":"2001-10-29","o":6.5,"h":6.8,"l":6.21,"c":6.35,"v":133300},{"d":"2001-10-30","o":6.38,"h":7.1,"l":5.67,"c":6.51,"v":501600},{"d":"2001-10-31","o":6.56,"h":6.6,"l":6.1,"c":6.15,"v":300200},{"d":"2001-11-01","o":6.16,"h":6.3,"l":5.87,"c":5.99,"v":148900},{"d":"2001-11-02","o":6.01,"h":6.28,"l":6,"c":6.05,"v":243800},{"d":"2001-11-05","o":6.4,"h":6.4,"l":6.01,"c":6.15,"v":120500},{"d":"2001-11-06","o":6.35,"h":7.13,"l":6.15,"c":7.01,"v":400200},{"d":"2001-11-07","o":6.86,"h":7.25,"l":6.82,"c":7.2,"v":287600},{"d":"2001-11-08","o":7.25,"h":7.5,"l":6.97,"c":7.01,"v":72200},{"d":"2001-11-09","o":7.07,"h":7.2,"l":7,"c":7.15,"v":55700},{"d":"2001-11-12","o":7.11,"h":7.13,"l":6.72,"c":6.99,"v":74400},{"d":"2001-11-13","o":7.03,"h":7.35,"l":6.82,"c":7.35,"v":119000},{"d":"2001-11-14","o":7.34,"h":7.7,"l":7.3,"c":7.5,"v":116900},{"d":"2001-11-15","o":7.5,"h":7.64,"l":7.2,"c":7.21,"v":251100},{"d":"2001-11-16","o":7.35,"h":7.5,"l":7.21,"c":7.49,"v":47300},{"d":"2001-11-19","o":7.26,"h":7.85,"l":7.2,"c":7.46,"v":42100},{"d":"2001-11-20","o":7.44,"h":7.47,"l":7.25,"c":7.3,"v":84600},{"d":"2001-11-21","o":7.27,"h":7.48,"l":7.25,"c":7.48,"v":17800},{"d":"2001-11-23","o":7.32,"h":7.59,"l":7.32,"c":7.55,"v":23700},{"d":"2001-11-26","o":7.58,"h":7.75,"l":7.5,"c":7.71,"v":27100},{"d":"2001-11-27","o":7.68,"h":8.15,"l":7.5,"c":8.11,"v":259200},{"d":"2001-11-28","o":8.14,"h":8.39,"l":7.7,"c":8.16,"v":189600},{"d":"2001-11-29","o":8.12,"h":8.58,"l":8.1,"c":8.5,"v":371100},{"d":"2001-11-30","o":8.45,"h":8.5,"l":8.1,"c":8.4,"v":94000},{"d":"2001-12-03","o":8.4,"h":8.44,"l":8.06,"c":8.25,"v":53300},{"d":"2001-12-04","o":8.2,"h":8.55,"l":8.15,"c":8.5,"v":92900},{"d":"2001-12-05","o":8.54,"h":8.54,"l":8.34,"c":8.43,"v":72200},{"d":"2001-12-06","o":8.5,"h":8.5,"l":8.39,"c":8.5,"v":60600},{"d":"2001-12-07","o":8.51,"h":8.74,"l":8.15,"c":8.73,"v":118100},{"d":"2001-12-10","o":8.62,"h":9.1,"l":8.54,"c":8.87,"v":117800},{"d":"2001-12-11","o":8.75,"h":9.05,"l":8.75,"c":8.98,"v":63400},{"d":"2001-12-12","o":8.75,"h":9.14,"l":8.75,"c":9.03,"v":127100},{"d":"2001-12-13","o":8.9,"h":9.1,"l":8.9,"c":9.08,"v":146400},{"d":"2001-12-14","o":9.01,"h":9.1,"l":8.88,"c":9.05,"v":22100},{"d":"2001-12-17","o":8.88,"h":9.1,"l":8.8,"c":9.05,"v":59600},{"d":"2001-12-18","o":8.81,"h":9.62,"l":8.8,"c":9.32,"v":33700},{"d":"2001-12-19","o":9.22,"h":9.65,"l":9.08,"c":9.31,"v":167000},{"d":"2001-12-20","o":9.3,"h":9.37,"l":8.8,"c":9.12,"v":50000},{"d":"2001-12-21","o":9.1,"h":10.13,"l":8.7,"c":10.13,"v":140300},{"d":"2001-12-24","o":10,"h":10.14,"l":9.7,"c":9.89,"v":38400},{"d":"2001-12-26","o":9.7,"h":10.25,"l":9.7,"c":10.05,"v":66500},{"d":"2001-12-27","o":9.98,"h":10.47,"l":9.91,"c":10.3,"v":294800},{"d":"2001-12-28","o":10.17,"h":11.75,"l":10.17,"c":10.81,"v":294700},{"d":"2001-12-31","o":10.81,"h":11.78,"l":10.81,"c":11.76,"v":294100},{"d":"2002-01-02","o":11.64,"h":11.75,"l":10.9,"c":11.65,"v":98100},{"d":"2002-01-03","o":11.57,"h":11.75,"l":11.3,"c":11.62,"v":97200},{"d":"2002-01-04","o":11.5,"h":12.25,"l":11.45,"c":12,"v":137200},{"d":"2002-01-07","o":12,"h":12.2,"l":11.73,"c":11.76,"v":92700},{"d":"2002-01-08","o":11.98,"h":11.98,"l":11.15,"c":11.39,"v":27700},{"d":"2002-01-09","o":11.27,"h":11.39,"l":11.12,"c":11.24,"v":63400},{"d":"2002-01-10","o":11.13,"h":11.2,"l":10.88,"c":10.88,"v":51500},{"d":"2002-01-11","o":10.78,"h":11.25,"l":10.25,"c":10.94,"v":149200},{"d":"2002-01-14","o":10.94,"h":10.94,"l":10.27,"c":10.65,"v":70400},{"d":"2002-01-15","o":10.76,"h":11.34,"l":10.36,"c":11.33,"v":46200},{"d":"2002-01-16","o":11.24,"h":11.24,"l":10.58,"c":10.58,"v":231200},{"d":"2002-01-17","o":10.56,"h":10.89,"l":10.56,"c":10.85,"v":38500},{"d":"2002-01-18","o":10.44,"h":10.81,"l":10.44,"c":10.6,"v":37700},{"d":"2002-01-22","o":10.65,"h":10.74,"l":9.85,"c":9.9,"v":74000},{"d":"2002-01-23","o":10.05,"h":10.3,"l":10.05,"c":10.28,"v":101100},{"d":"2002-01-24","o":10.12,"h":10.12,"l":9.65,"c":9.91,"v":61200},{"d":"2002-01-25","o":9.92,"h":9.92,"l":9.45,"c":9.8,"v":82800},{"d":"2002-01-28","o":9.44,"h":9.66,"l":9.08,"c":9.35,"v":95600},{"d":"2002-01-29","o":9.23,"h":9.39,"l":8.82,"c":8.85,"v":115000},{"d":"2002-01-30","o":7.38,"h":7.38,"l":4.18,"c":5.22,"v":2724000},{"d":"2002-01-31","o":5.28,"h":5.5,"l":5.15,"c":5.46,"v":622000},{"d":"2002-02-01","o":5.49,"h":6.1,"l":5.49,"c":5.9,"v":473600},{"d":"2002-02-04","o":5.89,"h":5.96,"l":5.45,"c":5.48,"v":220800},{"d":"2002-02-05","o":5.6,"h":5.65,"l":5.4,"c":5.5,"v":226200},{"d":"2002-02-06","o":5.53,"h":5.53,"l":5.37,"c":5.4,"v":183500},{"d":"2002-02-07","o":5.37,"h":5.5,"l":4.91,"c":5,"v":106700},{"d":"2002-02-08","o":5.33,"h":5.65,"l":5.18,"c":5.6,"v":368400},{"d":"2002-02-11","o":5.64,"h":5.85,"l":5.57,"c":5.74,"v":62700},{"d":"2002-02-12","o":5.79,"h":5.79,"l":5.62,"c":5.66,"v":36600},{"d":"2002-02-13","o":5.66,"h":5.74,"l":5.5,"c":5.58,"v":138100},{"d":"2002-02-14","o":5.59,"h":5.65,"l":5.28,"c":5.36,"v":119700},{"d":"2002-02-15","o":5.35,"h":5.45,"l":5.15,"c":5.2,"v":224900},{"d":"2002-02-19","o":5.1,"h":5.4,"l":5.06,"c":5.06,"v":44100},{"d":"2002-02-20","o":5.15,"h":5.24,"l":4.79,"c":4.98,"v":107400},{"d":"2002-02-21","o":4.8,"h":5.06,"l":4.8,"c":4.99,"v":22800},{"d":"2002-02-22","o":4.99,"h":5.5,"l":4.88,"c":5.4,"v":37700},{"d":"2002-02-25","o":5.4,"h":5.49,"l":5,"c":5.25,"v":93600},{"d":"2002-02-26","o":5.21,"h":5.5,"l":5.11,"c":5.12,"v":85100},{"d":"2002-02-27","o":5.11,"h":5.44,"l":5.11,"c":5.42,"v":84100},{"d":"2002-02-28","o":5.46,"h":5.59,"l":5.31,"c":5.31,"v":64700},{"d":"2002-03-01","o":5.45,"h":5.48,"l":5.22,"c":5.39,"v":28400},{"d":"2002-03-04","o":5.25,"h":5.5,"l":5.25,"c":5.47,"v":60400},{"d":"2002-03-05","o":5.5,"h":5.75,"l":5.5,"c":5.6,"v":44900},{"d":"2002-03-06","o":5.7,"h":5.71,"l":5.5,"c":5.62,"v":53000},{"d":"2002-03-07","o":5.5,"h":5.78,"l":5.5,"c":5.7,"v":27900},{"d":"2002-03-08","o":5.71,"h":6.14,"l":5.71,"c":6.04,"v":114400},{"d":"2002-03-11","o":6.18,"h":6.74,"l":6.04,"c":6.65,"v":119100},{"d":"2002-03-12","o":6.6,"h":7.31,"l":6.51,"c":6.74,"v":140500},{"d":"2002-03-13","o":6.71,"h":7.19,"l":6.71,"c":7.07,"v":130500},{"d":"2002-03-14","o":6.96,"h":7.1,"l":6.56,"c":6.62,"v":158100},{"d":"2002-03-15","o":6.78,"h":6.85,"l":6.5,"c":6.5,"v":133100},{"d":"2002-03-18","o":6.49,"h":6.7,"l":6.35,"c":6.48,"v":40900},{"d":"2002-03-19","o":6.43,"h":6.61,"l":6.2,"c":6.2,"v":150400},{"d":"2002-03-20","o":5,"h":5.88,"l":4.74,"c":5.4,"v":922400},{"d":"2002-03-21","o":5.42,"h":5.42,"l":5.2,"c":5.26,"v":488400},{"d":"2002-03-22","o":5.16,"h":5.75,"l":5.16,"c":5.61,"v":147600},{"d":"2002-03-25","o":5.51,"h":5.77,"l":5.38,"c":5.6,"v":98800},{"d":"2002-03-26","o":5.73,"h":6,"l":5.58,"c":5.93,"v":125800},{"d":"2002-03-27","o":5.79,"h":5.87,"l":5.65,"c":5.66,"v":111100},{"d":"2002-03-28","o":5.8,"h":5.87,"l":5.66,"c":5.72,"v":162900},{"d":"2002-04-01","o":5.85,"h":6.27,"l":5.55,"c":5.76,"v":206900},{"d":"2002-04-02","o":5.76,"h":6.3,"l":5.65,"c":6,"v":124700},{"d":"2002-04-03","o":6.23,"h":6.25,"l":6.01,"c":6.12,"v":103600},{"d":"2002-04-04","o":6.12,"h":6.6,"l":6.1,"c":6.48,"v":80100},{"d":"2002-04-05","o":6.54,"h":7,"l":6.53,"c":6.82,"v":115600},{"d":"2002-04-08","o":6.8,"h":7,"l":6.55,"c":6.85,"v":50800},{"d":"2002-04-09","o":6.65,"h":6.82,"l":6.63,"c":6.7,"v":45100},{"d":"2002-04-10","o":6.8,"h":6.8,"l":6.65,"c":6.79,"v":44900},{"d":"2002-04-11","o":6.85,"h":6.85,"l":6.5,"c":6.65,"v":77700},{"d":"2002-04-12","o":6.73,"h":6.93,"l":6.58,"c":6.7,"v":85400},{"d":"2002-04-15","o":6.73,"h":7.35,"l":6.52,"c":7.2,"v":181000},{"d":"2002-04-16","o":7.19,"h":7.75,"l":7.19,"c":7.51,"v":189000},{"d":"2002-04-17","o":7.54,"h":7.61,"l":7.2,"c":7.35,"v":143600},{"d":"2002-04-18","o":7.35,"h":8.1,"l":7.35,"c":8,"v":142300},{"d":"2002-04-19","o":8.13,"h":8.68,"l":7.8,"c":7.95,"v":134000},{"d":"2002-04-22","o":7.7,"h":7.89,"l":7.64,"c":7.64,"v":48700},{"d":"2002-04-23","o":7.75,"h":7.97,"l":7.39,"c":7.53,"v":53100},{"d":"2002-04-24","o":7.41,"h":7.44,"l":6.95,"c":7,"v":218600},{"d":"2002-04-25","o":7.01,"h":7.5,"l":6.75,"c":7,"v":123600},{"d":"2002-04-26","o":6.97,"h":7.7,"l":6.97,"c":7.34,"v":70300},{"d":"2002-04-29","o":7.4,"h":7.81,"l":7.4,"c":7.45,"v":59100},{"d":"2002-04-30","o":7.4,"h":7.85,"l":7.26,"c":7.8,"v":45600},{"d":"2002-05-01","o":7.46,"h":7.78,"l":7.16,"c":7.46,"v":64100},{"d":"2002-05-02","o":7.36,"h":7.7,"l":7.29,"c":7.44,"v":25500},{"d":"2002-05-03","o":7.23,"h":7.55,"l":7.22,"c":7.49,"v":19000},{"d":"2002-05-06","o":7.23,"h":7.55,"l":7.15,"c":7.15,"v":55400},{"d":"2002-05-07","o":7.15,"h":7.35,"l":7.1,"c":7.23,"v":34600},{"d":"2002-05-08","o":7.2,"h":7.34,"l":7.06,"c":7.33,"v":23500},{"d":"2002-05-09","o":7.24,"h":7.39,"l":6.99,"c":7.2,"v":68300},{"d":"2002-05-10","o":7.2,"h":7.4,"l":7.09,"c":7.3,"v":78600},{"d":"2002-05-13","o":7.2,"h":7.5,"l":7.2,"c":7.3,"v":137200},{"d":"2002-05-14","o":7.43,"h":8.19,"l":7.42,"c":7.79,"v":60800},{"d":"2002-05-15","o":7.87,"h":8,"l":7.46,"c":7.5,"v":169100},{"d":"2002-05-16","o":7.41,"h":7.41,"l":6.5,"c":6.96,"v":298500},{"d":"2002-05-17","o":7.1,"h":7.1,"l":6.95,"c":7.08,"v":74200},{"d":"2002-05-20","o":6.95,"h":7.02,"l":6.93,"c":6.94,"v":113700},{"d":"2002-05-21","o":6.97,"h":7.33,"l":6.96,"c":7.32,"v":79200},{"d":"2002-05-22","o":7.27,"h":7.4,"l":6.96,"c":6.96,"v":45100},{"d":"2002-05-23","o":6.96,"h":7.59,"l":6.96,"c":7.45,"v":50400},{"d":"2002-05-24","o":7.24,"h":7.47,"l":7.1,"c":7.13,"v":46600},{"d":"2002-05-28","o":7.17,"h":7.33,"l":6.96,"c":6.96,"v":62000},{"d":"2002-05-29","o":7,"h":7.17,"l":6.92,"c":7.07,"v":380600},{"d":"2002-05-30","o":7.18,"h":7.23,"l":7,"c":7.15,"v":76700},{"d":"2002-05-31","o":7.14,"h":7.17,"l":6.95,"c":6.95,"v":208800},{"d":"2002-06-03","o":7.06,"h":7.21,"l":6.87,"c":6.95,"v":118600},{"d":"2002-06-04","o":6.95,"h":7.2,"l":6.88,"c":7,"v":97000},{"d":"2002-06-05","o":7.11,"h":7.3,"l":6.93,"c":7.25,"v":42400},{"d":"2002-06-06","o":7.31,"h":7.31,"l":7,"c":7.01,"v":109500},{"d":"2002-06-07","o":7.24,"h":7.24,"l":6.7,"c":6.94,"v":143300},{"d":"2002-06-10","o":6.98,"h":7.2,"l":6.8,"c":6.91,"v":74400},{"d":"2002-06-11","o":6.95,"h":7.15,"l":6.8,"c":6.88,"v":14300},{"d":"2002-06-12","o":6.98,"h":7.04,"l":6.81,"c":6.84,"v":46500},{"d":"2002-06-13","o":6.84,"h":7,"l":6.8,"c":6.8,"v":24200},{"d":"2002-06-14","o":6.77,"h":7.14,"l":6.77,"c":6.91,"v":25900},{"d":"2002-06-17","o":7,"h":7.15,"l":6.94,"c":7.15,"v":47500},{"d":"2002-06-18","o":7.1,"h":7.21,"l":7,"c":7.07,"v":102100},{"d":"2002-06-19","o":7.04,"h":7.21,"l":6.5,"c":6.5,"v":92400},{"d":"2002-06-20","o":6.5,"h":6.7,"l":6.32,"c":6.33,"v":72200},{"d":"2002-06-21","o":6.35,"h":6.46,"l":5.5,"c":6.31,"v":74100},{"d":"2002-06-24","o":6.38,"h":6.66,"l":5.73,"c":6.52,"v":69800},{"d":"2002-06-25","o":6.59,"h":6.9,"l":6.59,"c":6.83,"v":36900},{"d":"2002-06-26","o":6.66,"h":6.97,"l":6.21,"c":6.78,"v":87600},{"d":"2002-06-27","o":6.97,"h":7.2,"l":6.11,"c":7.19,"v":116800},{"d":"2002-06-28","o":7.22,"h":7.77,"l":6.82,"c":6.82,"v":422600},{"d":"2002-07-01","o":6.81,"h":7.15,"l":6.49,"c":7.15,"v":146100},{"d":"2002-07-02","o":7,"h":7.15,"l":6.5,"c":6.57,"v":45400},{"d":"2002-07-03","o":6.64,"h":6.88,"l":6.48,"c":6.88,"v":71700},{"d":"2002-07-05","o":6.96,"h":7.2,"l":6.96,"c":7.2,"v":22400},{"d":"2002-07-08","o":7.2,"h":7.63,"l":7.19,"c":7.19,"v":33700},{"d":"2002-07-09","o":7.3,"h":7.3,"l":6.9,"c":7,"v":37800},{"d":"2002-07-10","o":6.9,"h":6.9,"l":6.6,"c":6.61,"v":15300},{"d":"2002-07-11","o":6.6,"h":6.82,"l":6.25,"c":6.4,"v":90200},{"d":"2002-07-12","o":6.56,"h":6.85,"l":6.4,"c":6.7,"v":137500},{"d":"2002-07-15","o":6.7,"h":7.23,"l":6.59,"c":6.75,"v":90500},{"d":"2002-07-16","o":6.75,"h":7.05,"l":6.75,"c":7,"v":19500},{"d":"2002-07-17","o":6.99,"h":7.04,"l":6.6,"c":6.87,"v":531000},{"d":"2002-07-18","o":6.84,"h":6.91,"l":6.7,"c":6.81,"v":18400},{"d":"2002-07-19","o":7,"h":7.16,"l":6.7,"c":7.16,"v":111300},{"d":"2002-07-22","o":6.95,"h":7.3,"l":6.95,"c":7.19,"v":101600},{"d":"2002-07-23","o":7.19,"h":7.45,"l":6.35,"c":6.43,"v":77800},{"d":"2002-07-24","o":6.3,"h":7.1,"l":6.2,"c":7,"v":144800},{"d":"2002-07-25","o":7.01,"h":7.1,"l":6.61,"c":6.94,"v":38400},{"d":"2002-07-26","o":7.09,"h":7.09,"l":6.5,"c":6.74,"v":74200},{"d":"2002-07-29","o":6.6,"h":6.95,"l":6.6,"c":6.75,"v":86000},{"d":"2002-07-30","o":6.55,"h":6.9,"l":6.47,"c":6.9,"v":91600},{"d":"2002-07-31","o":6.95,"h":7,"l":6.14,"c":6.48,"v":183200},{"d":"2002-08-01","o":6.34,"h":6.47,"l":6.1,"c":6.33,"v":22900},{"d":"2002-08-02","o":6.25,"h":6.3,"l":5.85,"c":5.91,"v":64300},{"d":"2002-08-05","o":5.87,"h":5.88,"l":5.19,"c":5.19,"v":58500},{"d":"2002-08-06","o":5.1,"h":5.94,"l":5.1,"c":5.69,"v":123900},{"d":"2002-08-07","o":5.8,"h":6.1,"l":5.53,"c":5.85,"v":84700},{"d":"2002-08-08","o":5.74,"h":5.74,"l":5.3,"c":5.36,"v":55300},{"d":"2002-08-09","o":5.37,"h":5.59,"l":5.35,"c":5.4,"v":97100},{"d":"2002-08-12","o":5.31,"h":5.52,"l":5.16,"c":5.29,"v":86500},{"d":"2002-08-13","o":5.3,"h":5.6,"l":5.06,"c":5.06,"v":85700},{"d":"2002-08-14","o":4.94,"h":6.88,"l":4.88,"c":6.73,"v":319000},{"d":"2002-08-15","o":6.41,"h":6.62,"l":6.06,"c":6.46,"v":204600},{"d":"2002-08-16","o":6.63,"h":7.08,"l":6.55,"c":7,"v":333400},{"d":"2002-08-19","o":6.85,"h":7.09,"l":6.81,"c":6.99,"v":127400},{"d":"2002-08-20","o":7.01,"h":7.02,"l":6.76,"c":6.77,"v":123900},{"d":"2002-08-21","o":6.9,"h":6.97,"l":6.8,"c":6.8,"v":63100},{"d":"2002-08-22","o":6.84,"h":6.9,"l":6.73,"c":6.77,"v":57500},{"d":"2002-08-23","o":6.78,"h":6.83,"l":6.55,"c":6.55,"v":81600},{"d":"2002-08-26","o":6.55,"h":6.83,"l":6.35,"c":6.45,"v":46100},{"d":"2002-08-27","o":6.3,"h":6.54,"l":6.15,"c":6.15,"v":34400},{"d":"2002-08-28","o":6.29,"h":6.29,"l":6.1,"c":6.13,"v":107500},{"d":"2002-08-29","o":6.2,"h":6.2,"l":5.65,"c":6,"v":1038300},{"d":"2002-08-30","o":6,"h":6.42,"l":5.94,"c":6.05,"v":73300},{"d":"2002-09-03","o":6.09,"h":6.09,"l":5.7,"c":5.91,"v":25000},{"d":"2002-09-04","o":5.98,"h":5.98,"l":5.65,"c":5.65,"v":21300},{"d":"2002-09-05","o":5.67,"h":5.69,"l":5.25,"c":5.37,"v":136000},{"d":"2002-09-06","o":5.54,"h":5.85,"l":5.36,"c":5.55,"v":28200},{"d":"2002-09-09","o":5.41,"h":5.53,"l":5.1,"c":5.43,"v":110000},{"d":"2002-09-10","o":5.44,"h":5.44,"l":5.16,"c":5.35,"v":40000},{"d":"2002-09-11","o":5.43,"h":5.5,"l":5.21,"c":5.28,"v":37700},{"d":"2002-09-12","o":5.39,"h":5.4,"l":5.1,"c":5.38,"v":40000},{"d":"2002-09-13","o":5.38,"h":5.45,"l":5.16,"c":5.17,"v":16700},{"d":"2002-09-16","o":5.23,"h":5.23,"l":5,"c":5.15,"v":182100},{"d":"2002-09-17","o":5.15,"h":5.25,"l":5.07,"c":5.18,"v":57200},{"d":"2002-09-18","o":5.22,"h":5.29,"l":4.99,"c":5,"v":163300},{"d":"2002-09-19","o":4.99,"h":5.03,"l":4.85,"c":5.01,"v":70000},{"d":"2002-09-20","o":5.21,"h":5.32,"l":5.15,"c":5.19,"v":399100},{"d":"2002-09-23","o":5.29,"h":5.29,"l":4.85,"c":5.01,"v":39600},{"d":"2002-09-24","o":4.92,"h":5.53,"l":4.85,"c":5.21,"v":35300},{"d":"2002-09-25","o":5.33,"h":5.5,"l":5.14,"c":5.48,"v":77700},{"d":"2002-09-26","o":5.41,"h":5.52,"l":5.21,"c":5.22,"v":24200},{"d":"2002-09-27","o":5.32,"h":5.39,"l":5.01,"c":5.27,"v":14900},{"d":"2002-09-30","o":5.3,"h":5.33,"l":5.04,"c":5.3,"v":30900},{"d":"2002-10-01","o":5.21,"h":5.3,"l":5.1,"c":5.26,"v":36900},{"d":"2002-10-02","o":5.28,"h":5.4,"l":5.2,"c":5.2,"v":13800},{"d":"2002-10-03","o":5.15,"h":5.3,"l":5.15,"c":5.27,"v":45000},{"d":"2002-10-04","o":5.06,"h":5.34,"l":5.06,"c":5.31,"v":167700},{"d":"2002-10-07","o":5.34,"h":5.34,"l":4.9,"c":4.97,"v":248900},{"d":"2002-10-08","o":5.05,"h":5.09,"l":4.9,"c":5,"v":89900},{"d":"2002-10-09","o":4.81,"h":5.04,"l":4.6,"c":4.6,"v":62600},{"d":"2002-10-10","o":4.6,"h":4.85,"l":4.53,"c":4.85,"v":51800},{"d":"2002-10-11","o":4.73,"h":5.39,"l":4.73,"c":5.06,"v":136300},{"d":"2002-10-14","o":5.09,"h":5.17,"l":4.82,"c":4.89,"v":14700},{"d":"2002-10-15","o":4.92,"h":5.39,"l":4.71,"c":5.27,"v":60200},{"d":"2002-10-16","o":5.13,"h":5.18,"l":4.84,"c":4.84,"v":15600},{"d":"2002-10-17","o":4.9,"h":5.1,"l":4.81,"c":4.81,"v":33700},{"d":"2002-10-18","o":4.86,"h":5.04,"l":4.86,"c":4.93,"v":16300},{"d":"2002-10-21","o":4.92,"h":4.93,"l":4.71,"c":4.72,"v":34400},{"d":"2002-10-22","o":4.62,"h":5.15,"l":4.45,"c":4.88,"v":94800},{"d":"2002-10-23","o":4.69,"h":5.09,"l":4.37,"c":5,"v":64000},{"d":"2002-10-24","o":4.9,"h":5.08,"l":4.86,"c":5.03,"v":71500},{"d":"2002-10-25","o":5,"h":5.3,"l":4.8,"c":5.09,"v":90200},{"d":"2002-10-28","o":5.08,"h":5.08,"l":4.95,"c":5,"v":46800},{"d":"2002-10-29","o":5,"h":5.08,"l":4.81,"c":4.83,"v":35100},{"d":"2002-10-30","o":4.82,"h":5,"l":4.72,"c":4.98,"v":17300},{"d":"2002-10-31","o":4.99,"h":5,"l":4.6,"c":4.65,"v":51500},{"d":"2002-11-01","o":4.6,"h":4.93,"l":4.39,"c":4.54,"v":53900},{"d":"2002-11-04","o":4.48,"h":5,"l":4.39,"c":4.61,"v":116900},{"d":"2002-11-05","o":4.6,"h":4.62,"l":4.21,"c":4.29,"v":18300},{"d":"2002-11-06","o":4.42,"h":4.81,"l":4.3,"c":4.77,"v":74300},{"d":"2002-11-07","o":4.8,"h":4.99,"l":4.56,"c":4.62,"v":70500},{"d":"2002-11-08","o":4.72,"h":4.81,"l":4.45,"c":4.55,"v":95900},{"d":"2002-11-11","o":4.46,"h":4.52,"l":4,"c":4.19,"v":127600},{"d":"2002-11-12","o":4.21,"h":5.3,"l":4.2,"c":5.13,"v":132000},{"d":"2002-11-13","o":5.38,"h":5.76,"l":5.24,"c":5.4,"v":234100},{"d":"2002-11-14","o":5.64,"h":6.15,"l":5.41,"c":6.07,"v":181100},{"d":"2002-11-15","o":6,"h":6.36,"l":6,"c":6.33,"v":98000},{"d":"2002-11-18","o":6.33,"h":6.39,"l":6.02,"c":6.11,"v":35400},{"d":"2002-11-19","o":6.15,"h":6.36,"l":6,"c":6.33,"v":58200},{"d":"2002-11-20","o":6.22,"h":6.57,"l":6.2,"c":6.57,"v":33400},{"d":"2002-11-21","o":6.6,"h":6.82,"l":6.54,"c":6.74,"v":58400},{"d":"2002-11-22","o":6.77,"h":6.77,"l":6.5,"c":6.66,"v":41100},{"d":"2002-11-25","o":6.7,"h":6.7,"l":6.44,"c":6.65,"v":92100},{"d":"2002-11-26","o":6.64,"h":6.85,"l":6.5,"c":6.68,"v":41600},{"d":"2002-11-27","o":6.6,"h":7.19,"l":6.6,"c":7.19,"v":54600},{"d":"2002-11-29","o":7.18,"h":7.24,"l":7.02,"c":7.16,"v":23800},{"d":"2002-12-02","o":7.16,"h":7.29,"l":6.77,"c":6.88,"v":45300},{"d":"2002-12-03","o":6.77,"h":6.85,"l":6.65,"c":6.65,"v":121700},{"d":"2002-12-04","o":6.53,"h":7.1,"l":6.5,"c":6.75,"v":105900},{"d":"2002-12-05","o":6.75,"h":6.85,"l":6.6,"c":6.6,"v":49800},{"d":"2002-12-06","o":6.68,"h":6.76,"l":6.55,"c":6.76,"v":69000},{"d":"2002-12-09","o":6.68,"h":6.87,"l":6.5,"c":6.76,"v":18600},{"d":"2002-12-10","o":6.85,"h":7.27,"l":6.85,"c":7.13,"v":45900},{"d":"2002-12-11","o":7.25,"h":8.52,"l":7.25,"c":7.76,"v":320800},{"d":"2002-12-12","o":7.9,"h":8.24,"l":7.51,"c":7.51,"v":94400},{"d":"2002-12-13","o":7.65,"h":8.05,"l":7.57,"c":7.92,"v":66100},{"d":"2002-12-16","o":7.83,"h":8.25,"l":7.82,"c":7.9,"v":83400},{"d":"2002-12-17","o":7.82,"h":7.89,"l":7.32,"c":7.45,"v":51000},{"d":"2002-12-18","o":7.47,"h":7.76,"l":7.21,"c":7.22,"v":131800},{"d":"2002-12-19","o":7.21,"h":7.25,"l":7.1,"c":7.2,"v":101900},{"d":"2002-12-20","o":7.28,"h":8.09,"l":7.1,"c":7.75,"v":97900},{"d":"2002-12-23","o":7.6,"h":8,"l":7.6,"c":7.97,"v":130900},{"d":"2002-12-24","o":7.93,"h":7.93,"l":7.75,"c":7.79,"v":14600},{"d":"2002-12-26","o":7.9,"h":7.9,"l":7.54,"c":7.62,"v":18700},{"d":"2002-12-27","o":7.54,"h":7.66,"l":7.26,"c":7.39,"v":28000},{"d":"2002-12-30","o":7.37,"h":7.8,"l":7.29,"c":7.32,"v":38900},{"d":"2002-12-31","o":7.3,"h":7.37,"l":6.8,"c":7.07,"v":79500},{"d":"2003-01-02","o":7,"h":7.54,"l":6.94,"c":7.45,"v":65100},{"d":"2003-01-03","o":7.43,"h":7.65,"l":7.43,"c":7.55,"v":57600},{"d":"2003-01-06","o":7.43,"h":7.5,"l":7.29,"c":7.36,"v":33100},{"d":"2003-01-07","o":7.5,"h":7.55,"l":7.05,"c":7.52,"v":75600},{"d":"2003-01-08","o":7.5,"h":8.05,"l":7.46,"c":8,"v":131500},{"d":"2003-01-09","o":8.05,"h":8.25,"l":7.58,"c":7.77,"v":54700},{"d":"2003-01-10","o":7.8,"h":8.6,"l":7.7,"c":8.4,"v":58500},{"d":"2003-01-13","o":8.6,"h":8.7,"l":8.25,"c":8.25,"v":52300},{"d":"2003-01-14","o":8.26,"h":8.5,"l":8.22,"c":8.4,"v":17100},{"d":"2003-01-15","o":8.47,"h":8.47,"l":7.92,"c":7.96,"v":80100},{"d":"2003-01-16","o":7.89,"h":7.97,"l":7.56,"c":7.75,"v":41900},{"d":"2003-01-17","o":7.72,"h":7.76,"l":7.51,"c":7.7,"v":33900},{"d":"2003-01-21","o":7.7,"h":7.9,"l":7.55,"c":7.65,"v":83700},{"d":"2003-01-22","o":7.61,"h":7.61,"l":6.49,"c":6.6,"v":122500},{"d":"2003-01-23","o":6.82,"h":6.82,"l":6.25,"c":6.35,"v":85200},{"d":"2003-01-24","o":6.37,"h":6.37,"l":5.8,"c":6.02,"v":69100},{"d":"2003-01-27","o":5.8,"h":5.84,"l":5.5,"c":5.59,"v":125700},{"d":"2003-01-28","o":5.75,"h":6.25,"l":5.63,"c":6.04,"v":83900},{"d":"2003-01-29","o":6.02,"h":6.75,"l":6.02,"c":6.72,"v":100600},{"d":"2003-01-30","o":6.7,"h":6.83,"l":6.5,"c":6.64,"v":198100},{"d":"2003-01-31","o":6.74,"h":7.4,"l":6.7,"c":7.02,"v":74100},{"d":"2003-02-03","o":7.03,"h":7.12,"l":6.75,"c":6.75,"v":71300},{"d":"2003-02-04","o":6.3,"h":6.4,"l":5.81,"c":6.3,"v":137200},{"d":"2003-02-05","o":6.3,"h":6.3,"l":6.05,"c":6.15,"v":25200},{"d":"2003-02-06","o":6.16,"h":6.16,"l":5.95,"c":6.01,"v":27300},{"d":"2003-02-07","o":6.2,"h":6.25,"l":6,"c":6.04,"v":19600},{"d":"2003-02-10","o":5.83,"h":6.53,"l":5.8,"c":6.51,"v":53900},{"d":"2003-02-11","o":6.41,"h":6.54,"l":6.16,"c":6.2,"v":24500},{"d":"2003-02-12","o":6.34,"h":6.41,"l":6.15,"c":6.16,"v":13500},{"d":"2003-02-13","o":6.15,"h":6.22,"l":6.05,"c":6.22,"v":6400},{"d":"2003-02-14","o":6.25,"h":6.39,"l":6.14,"c":6.27,"v":9500},{"d":"2003-02-18","o":6.15,"h":6.15,"l":5.8,"c":5.95,"v":123700},{"d":"2003-02-19","o":5.81,"h":5.85,"l":5.35,"c":5.39,"v":164500},{"d":"2003-02-20","o":5.4,"h":5.4,"l":5.15,"c":5.15,"v":53800},{"d":"2003-02-21","o":5.14,"h":5.43,"l":5.14,"c":5.26,"v":41500},{"d":"2003-02-24","o":5.24,"h":5.3,"l":5.14,"c":5.17,"v":35600},{"d":"2003-02-25","o":5.22,"h":5.28,"l":5,"c":5.01,"v":34800},{"d":"2003-02-26","o":4.96,"h":5.2,"l":4.9,"c":4.92,"v":51400},{"d":"2003-02-27","o":4.95,"h":5.2,"l":4.95,"c":5.19,"v":58800},{"d":"2003-02-28","o":5.15,"h":5.41,"l":5.15,"c":5.2,"v":23600},{"d":"2003-03-03","o":5.33,"h":5.7,"l":5.27,"c":5.7,"v":75000},{"d":"2003-03-04","o":5.67,"h":6,"l":5.45,"c":5.93,"v":71200},{"d":"2003-03-05","o":5.92,"h":6.11,"l":5.37,"c":5.99,"v":80600},{"d":"2003-03-06","o":5.9,"h":6.23,"l":5.6,"c":6.07,"v":56400},{"d":"2003-03-07","o":6.01,"h":6.42,"l":5.91,"c":6.18,"v":95900},{"d":"2003-03-10","o":6.15,"h":6.31,"l":5.89,"c":5.9,"v":19600},{"d":"2003-03-11","o":5.89,"h":5.98,"l":5.79,"c":5.88,"v":94200},{"d":"2003-03-12","o":5.8,"h":6.1,"l":5.75,"c":6.1,"v":77400},{"d":"2003-03-13","o":6.02,"h":6.26,"l":5.98,"c":6.23,"v":81600},{"d":"2003-03-14","o":6.23,"h":6.42,"l":6.12,"c":6.42,"v":39700},{"d":"2003-03-17","o":6.45,"h":6.9,"l":6.42,"c":6.9,"v":102800},{"d":"2003-03-18","o":6.66,"h":6.86,"l":6.66,"c":6.85,"v":23700},{"d":"2003-03-19","o":6.85,"h":7.25,"l":6.72,"c":7.15,"v":97000},{"d":"2003-03-20","o":6.89,"h":7.46,"l":6.85,"c":7.33,"v":67900},{"d":"2003-03-21","o":7.61,"h":7.68,"l":7,"c":7.39,"v":64600},{"d":"2003-03-24","o":7.1,"h":7.12,"l":6.86,"c":6.89,"v":215400},{"d":"2003-03-25","o":6.65,"h":6.74,"l":6.34,"c":6.41,"v":194100},{"d":"2003-03-26","o":6.31,"h":6.31,"l":6.02,"c":6.21,"v":58300},{"d":"2003-03-27","o":6.1,"h":6.51,"l":6.1,"c":6.3,"v":50000},{"d":"2003-03-28","o":6.2,"h":6.29,"l":6.17,"c":6.21,"v":92800},{"d":"2003-03-31","o":6.1,"h":6.37,"l":6.1,"c":6.28,"v":183700},{"d":"2003-04-01","o":6.35,"h":6.49,"l":6.32,"c":6.47,"v":18700},{"d":"2003-04-02","o":6.47,"h":6.9,"l":6.47,"c":6.77,"v":49600},{"d":"2003-04-03","o":6.85,"h":6.95,"l":6.74,"c":6.85,"v":21500},{"d":"2003-04-04","o":6.95,"h":6.95,"l":6.76,"c":6.76,"v":14900},{"d":"2003-04-07","o":6.77,"h":7.35,"l":6.77,"c":7.34,"v":92200},{"d":"2003-04-08","o":7.37,"h":7.5,"l":7.12,"c":7.49,"v":105900},{"d":"2003-04-09","o":7.32,"h":7.63,"l":7.2,"c":7.44,"v":74900},{"d":"2003-04-10","o":7.49,"h":7.57,"l":7.37,"c":7.49,"v":27400},{"d":"2003-04-11","o":7.6,"h":7.6,"l":7,"c":7.43,"v":27400},{"d":"2003-04-14","o":7.38,"h":7.6,"l":7.38,"c":7.6,"v":43700},{"d":"2003-04-15","o":7.6,"h":7.7,"l":7.42,"c":7.68,"v":99300},{"d":"2003-04-16","o":7.41,"h":7.41,"l":6.15,"c":7,"v":382300},{"d":"2003-04-17","o":7.17,"h":7.42,"l":6.5,"c":7.4,"v":71700},{"d":"2003-04-21","o":7.21,"h":7.3,"l":7.1,"c":7.28,"v":48400},{"d":"2003-04-22","o":7.1,"h":7.57,"l":7.1,"c":7.45,"v":48700},{"d":"2003-04-23","o":7.37,"h":7.53,"l":7.25,"c":7.52,"v":87300},{"d":"2003-04-24","o":7.56,"h":7.89,"l":7.32,"c":7.87,"v":88000},{"d":"2003-04-25","o":7.9,"h":7.91,"l":7.24,"c":7.24,"v":130900},{"d":"2003-04-28","o":7.22,"h":7.64,"l":6.66,"c":7.5,"v":81400},{"d":"2003-04-29","o":7.58,"h":7.8,"l":7.58,"c":7.6,"v":22400},{"d":"2003-04-30","o":7.74,"h":7.75,"l":7.48,"c":7.57,"v":68800},{"d":"2003-05-01","o":7.57,"h":7.7,"l":7.13,"c":7.48,"v":60100},{"d":"2003-05-02","o":7.5,"h":7.88,"l":7.5,"c":7.71,"v":54000},{"d":"2003-05-05","o":7.54,"h":8.41,"l":7.54,"c":7.92,"v":122000},{"d":"2003-05-06","o":8.96,"h":10.19,"l":8.51,"c":9.13,"v":733000},{"d":"2003-05-07","o":9.4,"h":9.4,"l":8.59,"c":8.68,"v":156600},{"d":"2003-05-08","o":8.67,"h":9.22,"l":8.24,"c":8.75,"v":179100},{"d":"2003-05-09","o":8.86,"h":9.4,"l":8.59,"c":9.29,"v":89600},{"d":"2003-05-12","o":9.2,"h":9.47,"l":8.5,"c":9.03,"v":234000},{"d":"2003-05-13","o":9.15,"h":10.04,"l":9.1,"c":10.04,"v":259700},{"d":"2003-05-14","o":10.21,"h":10.5,"l":9.69,"c":10,"v":296400},{"d":"2003-05-15","o":10.03,"h":10.47,"l":10,"c":10.47,"v":233700},{"d":"2003-05-16","o":10.55,"h":10.65,"l":9.85,"c":9.94,"v":172400},{"d":"2003-05-19","o":9.75,"h":10.3,"l":9.6,"c":9.62,"v":104300},{"d":"2003-05-20","o":9.72,"h":10.36,"l":9.66,"c":10,"v":187600},{"d":"2003-05-21","o":10.27,"h":10.44,"l":10.11,"c":10.38,"v":54300},{"d":"2003-05-22","o":10.4,"h":10.48,"l":10.15,"c":10.3,"v":149400},{"d":"2003-05-23","o":10.25,"h":10.38,"l":10.15,"c":10.19,"v":133200},{"d":"2003-05-27","o":10,"h":10.65,"l":9.97,"c":10.5,"v":166600},{"d":"2003-05-28","o":10.5,"h":10.98,"l":10.5,"c":10.7,"v":240100},{"d":"2003-05-29","o":10.65,"h":10.98,"l":10.65,"c":10.85,"v":157700},{"d":"2003-05-30","o":10.95,"h":11.4,"l":10.78,"c":11.15,"v":183300},{"d":"2003-06-02","o":11.46,"h":12.13,"l":11.27,"c":11.47,"v":323100},{"d":"2003-06-03","o":11.45,"h":12.66,"l":11.34,"c":12.2,"v":454800},{"d":"2003-06-04","o":12.2,"h":12.2,"l":11.75,"c":11.9,"v":391500},{"d":"2003-06-05","o":11.8,"h":12.25,"l":11.8,"c":12.18,"v":355300},{"d":"2003-06-06","o":12.24,"h":13.4,"l":12.15,"c":13,"v":560900},{"d":"2003-06-09","o":13,"h":13,"l":12.26,"c":12.48,"v":207300},{"d":"2003-06-10","o":12.75,"h":13,"l":12.39,"c":12.99,"v":218300},{"d":"2003-06-11","o":12.87,"h":13,"l":12.77,"c":13,"v":298100},{"d":"2003-06-12","o":12.52,"h":13,"l":12.26,"c":12.91,"v":1040500},{"d":"2003-06-13","o":12.89,"h":13,"l":12.55,"c":12.6,"v":247100},{"d":"2003-06-16","o":12.55,"h":12.6,"l":11.65,"c":12.25,"v":488000},{"d":"2003-06-17","o":12.19,"h":12.4,"l":11.83,"c":12.25,"v":272800},{"d":"2003-06-18","o":11.97,"h":12.39,"l":11.97,"c":12.04,"v":96800},{"d":"2003-06-19","o":12,"h":12.25,"l":11.84,"c":12,"v":163200},{"d":"2003-06-20","o":12.05,"h":12.25,"l":11.81,"c":12.02,"v":110200},{"d":"2003-06-23","o":11.81,"h":12.21,"l":11.71,"c":11.91,"v":278900},{"d":"2003-06-24","o":11.8,"h":12.1,"l":11.8,"c":11.86,"v":167700},{"d":"2003-06-25","o":11.69,"h":12,"l":11.69,"c":11.84,"v":135400},{"d":"2003-06-26","o":12,"h":12.4,"l":11.81,"c":12.25,"v":171200},{"d":"2003-06-27","o":12.21,"h":12.4,"l":12.02,"c":12.11,"v":92800},{"d":"2003-06-30","o":12.06,"h":12.25,"l":11.71,"c":12.14,"v":197200},{"d":"2003-07-01","o":12.25,"h":12.25,"l":12,"c":12.24,"v":184800},{"d":"2003-07-02","o":12.2,"h":12.34,"l":12.02,"c":12.15,"v":181300},{"d":"2003-07-03","o":12.13,"h":12.25,"l":11.95,"c":12.07,"v":89100},{"d":"2003-07-07","o":12.07,"h":12.48,"l":12.07,"c":12.42,"v":158000},{"d":"2003-07-08","o":12.45,"h":12.92,"l":12.22,"c":12.5,"v":383900},{"d":"2003-07-09","o":12.58,"h":13.25,"l":12.48,"c":13.09,"v":191400},{"d":"2003-07-10","o":13,"h":13.18,"l":12.43,"c":12.88,"v":226500},{"d":"2003-07-11","o":13.03,"h":13.14,"l":12.8,"c":12.93,"v":47100},{"d":"2003-07-14","o":13,"h":14.2,"l":12.95,"c":14.06,"v":384600},{"d":"2003-07-15","o":14.1,"h":16.05,"l":14.05,"c":14.39,"v":530300},{"d":"2003-07-16","o":15.35,"h":15.4,"l":14.3,"c":14.43,"v":149400},{"d":"2003-07-17","o":14.26,"h":15,"l":13.65,"c":14.02,"v":226200},{"d":"2003-07-18","o":14.33,"h":14.62,"l":13.84,"c":14.47,"v":67000},{"d":"2003-07-21","o":14.2,"h":15.25,"l":13.4,"c":13.8,"v":231500},{"d":"2003-07-22","o":14.68,"h":14.95,"l":13.94,"c":14.73,"v":177200},{"d":"2003-07-23","o":15,"h":15,"l":14.09,"c":14.47,"v":108800},{"d":"2003-07-24","o":14.97,"h":15.11,"l":14.69,"c":14.96,"v":89900},{"d":"2003-07-25","o":15.2,"h":15.25,"l":14.5,"c":14.6,"v":114600},{"d":"2003-07-28","o":14.83,"h":15.26,"l":14.66,"c":15.11,"v":82800},{"d":"2003-07-29","o":15.34,"h":16.12,"l":15.2,"c":15.5,"v":297600},{"d":"2003-07-30","o":15.89,"h":15.89,"l":15.25,"c":15.47,"v":71300},{"d":"2003-07-31","o":15.6,"h":15.6,"l":15.19,"c":15.31,"v":68900},{"d":"2003-08-01","o":15.3,"h":15.53,"l":15.28,"c":15.49,"v":84900},{"d":"2003-08-04","o":16,"h":16,"l":14.89,"c":14.89,"v":111300},{"d":"2003-08-05","o":14.8,"h":14.88,"l":13.5,"c":13.94,"v":251600},{"d":"2003-08-06","o":13.59,"h":14.43,"l":13,"c":13.63,"v":276700},{"d":"2003-08-07","o":13.45,"h":13.85,"l":13.1,"c":13.53,"v":158200},{"d":"2003-08-08","o":13.27,"h":13.95,"l":13.09,"c":13.28,"v":91100},{"d":"2003-08-11","o":13,"h":14.2,"l":12.8,"c":14.11,"v":154900},{"d":"2003-08-12","o":13.83,"h":14.4,"l":13.83,"c":14.22,"v":78200},{"d":"2003-08-13","o":14.74,"h":15.25,"l":14.52,"c":14.93,"v":185800},{"d":"2003-08-14","o":15.28,"h":15.31,"l":13.9,"c":14.15,"v":152400},{"d":"2003-08-15","o":13.94,"h":14.18,"l":12.75,"c":13.27,"v":134300},{"d":"2003-08-18","o":13.68,"h":14.01,"l":13.43,"c":13.68,"v":178400},{"d":"2003-08-19","o":13.79,"h":13.87,"l":13.5,"c":13.56,"v":275800},{"d":"2003-08-20","o":13.64,"h":13.64,"l":13.48,"c":13.48,"v":332900},{"d":"2003-08-21","o":13.64,"h":14.84,"l":13.4,"c":14.7,"v":145200},{"d":"2003-08-22","o":14.6,"h":14.9,"l":14.36,"c":14.58,"v":80700},{"d":"2003-08-25","o":14.29,"h":15.1,"l":14.29,"c":14.99,"v":74200},{"d":"2003-08-26","o":15.1,"h":15.24,"l":14.6,"c":14.99,"v":79800},{"d":"2003-08-27","o":15,"h":15.24,"l":14.75,"c":14.88,"v":51600},{"d":"2003-08-28","o":14.99,"h":15.23,"l":14.75,"c":15.17,"v":56100},{"d":"2003-08-29","o":15.11,"h":15.23,"l":14.51,"c":14.67,"v":57700},{"d":"2003-09-02","o":14.66,"h":15.98,"l":14.66,"c":15.92,"v":242200},{"d":"2003-09-03","o":15.98,"h":17.14,"l":15.75,"c":16.62,"v":299700},{"d":"2003-09-04","o":16.53,"h":17.65,"l":16.53,"c":17.65,"v":342200},{"d":"2003-09-05","o":17.65,"h":18.5,"l":17.5,"c":17.61,"v":374800},{"d":"2003-09-08","o":17.79,"h":18.74,"l":17.6,"c":17.93,"v":236300},{"d":"2003-09-09","o":17.83,"h":18.25,"l":17.75,"c":18.25,"v":121600},{"d":"2003-09-10","o":18.28,"h":18.3,"l":17.93,"c":17.98,"v":168400},{"d":"2003-09-11","o":18.1,"h":18.5,"l":17.97,"c":18.44,"v":166800},{"d":"2003-09-12","o":18.3,"h":18.8,"l":18.15,"c":18.75,"v":102900},{"d":"2003-09-15","o":18.75,"h":18.75,"l":18,"c":18.53,"v":228400},{"d":"2003-09-16","o":17.41,"h":18.25,"l":17.02,"c":18.03,"v":394200},{"d":"2003-09-17","o":18.08,"h":18.75,"l":17.98,"c":18.52,"v":142700},{"d":"2003-09-18","o":18.5,"h":18.85,"l":18.45,"c":18.58,"v":191100},{"d":"2003-09-19","o":18.7,"h":19.12,"l":18.4,"c":18.82,"v":109400},{"d":"2003-09-22","o":18.68,"h":18.84,"l":18.44,"c":18.58,"v":107900},{"d":"2003-09-23","o":18.65,"h":19,"l":18.44,"c":18.97,"v":114600},{"d":"2003-09-24","o":19,"h":19.6,"l":18.5,"c":18.5,"v":148500},{"d":"2003-09-25","o":18.47,"h":18.57,"l":17.7,"c":17.99,"v":279100},{"d":"2003-09-26","o":17.94,"h":17.94,"l":17.33,"c":17.48,"v":107800},{"d":"2003-09-29","o":17.39,"h":17.5,"l":16.2,"c":17.39,"v":277100},{"d":"2003-09-30","o":17.35,"h":18.17,"l":17.14,"c":17.5,"v":177100},{"d":"2003-10-01","o":17.48,"h":18.27,"l":17.48,"c":18.01,"v":170700},{"d":"2003-10-02","o":18.04,"h":18.45,"l":18.04,"c":18.15,"v":110400},{"d":"2003-10-03","o":18.31,"h":18.71,"l":18.2,"c":18.25,"v":110400},{"d":"2003-10-06","o":18.25,"h":18.76,"l":18.25,"c":18.31,"v":113500},{"d":"2003-10-07","o":18.36,"h":19.55,"l":18.3,"c":19.41,"v":211800},{"d":"2003-10-08","o":19.7,"h":19.92,"l":18.69,"c":18.7,"v":136000},{"d":"2003-10-09","o":18.82,"h":19.85,"l":18.52,"c":18.79,"v":177000},{"d":"2003-10-10","o":18.75,"h":19.15,"l":18.59,"c":18.65,"v":101800},{"d":"2003-10-13","o":18.69,"h":19.22,"l":18.33,"c":18.99,"v":190700},{"d":"2003-10-14","o":19.09,"h":19.27,"l":18.82,"c":19.15,"v":441200},{"d":"2003-10-15","o":19.2,"h":19.45,"l":18.95,"c":19.05,"v":156700},{"d":"2003-10-16","o":19,"h":19.36,"l":18.97,"c":19.09,"v":111100},{"d":"2003-10-17","o":19.17,"h":20,"l":17.94,"c":18.26,"v":279000},{"d":"2003-10-20","o":18.25,"h":18.89,"l":17.91,"c":18.85,"v":123200},{"d":"2003-10-21","o":18.85,"h":18.9,"l":18.5,"c":18.62,"v":89600},{"d":"2003-10-22","o":18.6,"h":18.76,"l":18.11,"c":18.19,"v":100100},{"d":"2003-10-23","o":18.17,"h":18.95,"l":18.08,"c":18.43,"v":144600},{"d":"2003-10-24","o":18.54,"h":18.6,"l":18.14,"c":18.29,"v":102800},{"d":"2003-10-27","o":18.35,"h":19.31,"l":18.35,"c":19.27,"v":94300},{"d":"2003-10-28","o":19.22,"h":19.95,"l":19.2,"c":19.95,"v":229700},{"d":"2003-10-29","o":19.95,"h":20.19,"l":19.41,"c":19.99,"v":125100},{"d":"2003-10-30","o":20.1,"h":20.19,"l":19.26,"c":19.76,"v":158400},{"d":"2003-10-31","o":19.83,"h":19.94,"l":19.39,"c":19.77,"v":137200},{"d":"2003-11-03","o":19.78,"h":20.92,"l":19.65,"c":20.7,"v":208000},{"d":"2003-11-04","o":21.19,"h":26.4,"l":21.14,"c":25.63,"v":1518000},{"d":"2003-11-05","o":25.7,"h":26.75,"l":24.65,"c":25.43,"v":489000},{"d":"2003-11-06","o":26.25,"h":26.9,"l":24.9,"c":25.24,"v":296000},{"d":"2003-11-07","o":25.66,"h":25.75,"l":23.93,"c":23.97,"v":319800},{"d":"2003-11-10","o":25.2,"h":25.2,"l":21.45,"c":21.46,"v":874700},{"d":"2003-11-11","o":21.98,"h":22.25,"l":20.72,"c":20.8,"v":369200},{"d":"2003-11-12","o":20.9,"h":22.73,"l":20.85,"c":22.72,"v":367700},{"d":"2003-11-13","o":22.48,"h":23.07,"l":21.6,"c":21.9,"v":249300},{"d":"2003-11-14","o":21.9,"h":22.35,"l":21.35,"c":21.35,"v":136400},{"d":"2003-11-17","o":21.75,"h":21.96,"l":19.95,"c":20.91,"v":369300},{"d":"2003-11-18","o":21,"h":22.09,"l":20.99,"c":21.61,"v":246000},{"d":"2003-11-19","o":21.5,"h":22.4,"l":21.32,"c":21.76,"v":276900},{"d":"2003-11-20","o":22.1,"h":22.6,"l":21.53,"c":22.27,"v":423400},{"d":"2003-11-21","o":22.34,"h":23.5,"l":22.34,"c":23.06,"v":709000},{"d":"2003-11-24","o":23.44,"h":23.5,"l":22.47,"c":23,"v":345000},{"d":"2003-11-25","o":22.98,"h":23.7,"l":22.88,"c":23.39,"v":209500},{"d":"2003-11-26","o":23.58,"h":24.12,"l":23.49,"c":23.84,"v":243400},{"d":"2003-11-28","o":24.02,"h":24.05,"l":23.23,"c":23.54,"v":98000},{"d":"2003-12-01","o":23.34,"h":24.9,"l":23.34,"c":24.9,"v":343400},{"d":"2003-12-02","o":24.9,"h":24.9,"l":23.19,"c":24,"v":309800},{"d":"2003-12-03","o":23.74,"h":24.04,"l":23.54,"c":24.01,"v":252700},{"d":"2003-12-04","o":23.87,"h":24.04,"l":23.09,"c":23.44,"v":171100},{"d":"2003-12-05","o":23.5,"h":23.75,"l":22.65,"c":23.05,"v":182400},{"d":"2003-12-08","o":23.09,"h":24.24,"l":22.98,"c":24.1,"v":262900},{"d":"2003-12-09","o":24.22,"h":24.6,"l":22.95,"c":23.33,"v":258700},{"d":"2003-12-10","o":22.9,"h":23.02,"l":21.86,"c":22.22,"v":184200},{"d":"2003-12-11","o":22.06,"h":23.7,"l":22.03,"c":23.7,"v":175500},{"d":"2003-12-12","o":23.7,"h":23.7,"l":22.76,"c":23.66,"v":104900},{"d":"2003-12-15","o":24.22,"h":24.22,"l":22.79,"c":22.8,"v":196400},{"d":"2003-12-16","o":22,"h":22,"l":20.14,"c":20.25,"v":1253200},{"d":"2003-12-17","o":19.95,"h":20.3,"l":18.89,"c":19.59,"v":560200},{"d":"2003-12-18","o":19.44,"h":20.5,"l":19.44,"c":20.48,"v":390000},{"d":"2003-12-19","o":20.49,"h":20.66,"l":20,"c":20.24,"v":208600},{"d":"2003-12-22","o":20.49,"h":20.97,"l":20.14,"c":20.97,"v":245100},{"d":"2003-12-23","o":20.7,"h":21.42,"l":20.7,"c":21.25,"v":164300},{"d":"2003-12-24","o":21.25,"h":21.25,"l":20.74,"c":20.75,"v":64700},{"d":"2003-12-26","o":20.94,"h":21.19,"l":20.74,"c":20.92,"v":43400},{"d":"2003-12-29","o":20.99,"h":21.6,"l":20.86,"c":21.42,"v":145600},{"d":"2003-12-30","o":21.39,"h":21.54,"l":21.04,"c":21.21,"v":84300},{"d":"2003-12-31","o":21.8,"h":21.89,"l":21.04,"c":21.28,"v":141300},{"d":"2004-01-02","o":21.37,"h":21.42,"l":21.06,"c":21.14,"v":153900},{"d":"2004-01-05","o":21.32,"h":21.84,"l":21.16,"c":21.83,"v":144800},{"d":"2004-01-06","o":21.7,"h":21.95,"l":21.65,"c":21.84,"v":179600},{"d":"2004-01-07","o":21.89,"h":22.41,"l":21.53,"c":22.27,"v":111700},{"d":"2004-01-08","o":22.32,"h":23.12,"l":22.02,"c":23.04,"v":310000},{"d":"2004-01-09","o":22.88,"h":23.02,"l":21.62,"c":22.83,"v":175700},{"d":"2004-01-12","o":22.95,"h":23.81,"l":22.66,"c":23.67,"v":188100},{"d":"2004-01-13","o":23.26,"h":23.72,"l":22.87,"c":23.35,"v":89300},{"d":"2004-01-14","o":23.39,"h":23.59,"l":23.14,"c":23.3,"v":96800},{"d":"2004-01-15","o":23.41,"h":23.99,"l":22.74,"c":23.32,"v":76900},{"d":"2004-01-16","o":23.44,"h":24,"l":23.36,"c":23.99,"v":136400},{"d":"2004-01-20","o":23.91,"h":24.25,"l":23.54,"c":24.13,"v":211400},{"d":"2004-01-21","o":24.19,"h":24.24,"l":23.57,"c":24.02,"v":73600},{"d":"2004-01-22","o":24.08,"h":24.25,"l":23.71,"c":23.77,"v":107600},{"d":"2004-01-23","o":23.94,"h":24.9,"l":23.86,"c":24.8,"v":226400},{"d":"2004-01-26","o":24.56,"h":24.85,"l":24.37,"c":24.62,"v":74600},{"d":"2004-01-27","o":24.56,"h":24.75,"l":23.93,"c":24.01,"v":86400},{"d":"2004-01-28","o":23.68,"h":24.62,"l":21.79,"c":22.07,"v":198700},{"d":"2004-01-29","o":21.79,"h":22.92,"l":21.79,"c":22.8,"v":185200},{"d":"2004-01-30","o":22.97,"h":23.37,"l":22.35,"c":23.01,"v":142400},{"d":"2004-02-02","o":23.11,"h":24.14,"l":23.05,"c":23.4,"v":137200},{"d":"2004-02-03","o":23.46,"h":23.6,"l":23.25,"c":23.4,"v":89000},{"d":"2004-02-04","o":23.3,"h":23.39,"l":21.9,"c":22.15,"v":168500},{"d":"2004-02-05","o":21.96,"h":22.46,"l":21.95,"c":22.25,"v":82300},{"d":"2004-02-06","o":22.28,"h":22.87,"l":22.1,"c":22.86,"v":161900},{"d":"2004-02-09","o":22.93,"h":23.38,"l":22.65,"c":23.14,"v":126600},{"d":"2004-02-10","o":23,"h":23.5,"l":22.95,"c":23.35,"v":60200},{"d":"2004-02-11","o":23.26,"h":23.93,"l":23.21,"c":23.92,"v":79500},{"d":"2004-02-12","o":23.87,"h":23.87,"l":23.44,"c":23.76,"v":71100},{"d":"2004-02-13","o":23.7,"h":23.94,"l":23.05,"c":23.35,"v":53100},{"d":"2004-02-17","o":23.2,"h":23.84,"l":23.2,"c":23.65,"v":124000},{"d":"2004-02-18","o":21.03,"h":21.88,"l":20.75,"c":21.21,"v":663900},{"d":"2004-02-19","o":21.21,"h":21.51,"l":20.58,"c":21.02,"v":273000},{"d":"2004-02-20","o":21.07,"h":21.56,"l":20.75,"c":21.47,"v":282100},{"d":"2004-02-23","o":21.15,"h":21.49,"l":20.56,"c":21.08,"v":189800},{"d":"2004-02-24","o":21.21,"h":21.96,"l":20.95,"c":21.86,"v":393900},{"d":"2004-02-25","o":21.58,"h":21.96,"l":21.56,"c":21.82,"v":140800},{"d":"2004-02-26","o":21.84,"h":22.19,"l":21.45,"c":21.94,"v":194600},{"d":"2004-02-27","o":21.68,"h":22.06,"l":21.64,"c":21.66,"v":180800},{"d":"2004-03-01","o":21.5,"h":22.76,"l":21.5,"c":22.71,"v":137500},{"d":"2004-03-02","o":22.79,"h":22.79,"l":22.22,"c":22.25,"v":115600},{"d":"2004-03-03","o":22.25,"h":22.35,"l":21.75,"c":21.79,"v":266500},{"d":"2004-03-04","o":21.73,"h":21.91,"l":21.5,"c":21.62,"v":166400},{"d":"2004-03-05","o":21.52,"h":22.6,"l":21.46,"c":21.65,"v":197500},{"d":"2004-03-08","o":21.48,"h":22.31,"l":21.26,"c":21.26,"v":164000},{"d":"2004-03-09","o":21.25,"h":21.65,"l":21.12,"c":21.15,"v":78600},{"d":"2004-03-10","o":21.11,"h":21.77,"l":20.98,"c":20.98,"v":157900},{"d":"2004-03-11","o":20.97,"h":21.23,"l":20.42,"c":20.58,"v":99200},{"d":"2004-03-12","o":20.65,"h":20.94,"l":20.26,"c":20.43,"v":161300},{"d":"2004-03-15","o":20.37,"h":20.44,"l":19.72,"c":19.75,"v":129400},{"d":"2004-03-16","o":19.88,"h":20.96,"l":19.7,"c":20.28,"v":245900},{"d":"2004-03-17","o":20.06,"h":21.28,"l":20.03,"c":20.8,"v":198900},{"d":"2004-03-18","o":20.74,"h":21.06,"l":20.51,"c":20.51,"v":105600},{"d":"2004-03-19","o":20.92,"h":21,"l":20,"c":20,"v":100100},{"d":"2004-03-22","o":20.25,"h":20.31,"l":19.5,"c":19.93,"v":289000},{"d":"2004-03-23","o":19.95,"h":20.54,"l":19.78,"c":20.02,"v":67400},{"d":"2004-03-24","o":20.01,"h":20.64,"l":19.4,"c":20.02,"v":211300},{"d":"2004-03-25","o":19.95,"h":20.55,"l":19.95,"c":20.29,"v":99100},{"d":"2004-03-26","o":20.2,"h":20.44,"l":20.07,"c":20.36,"v":90600},{"d":"2004-03-29","o":20.45,"h":21.36,"l":20.2,"c":21.1,"v":225300},{"d":"2004-03-30","o":21.2,"h":21.57,"l":20.78,"c":20.82,"v":328300},{"d":"2004-03-31","o":21,"h":21.24,"l":20.77,"c":21.14,"v":91000},{"d":"2004-04-01","o":21.3,"h":21.51,"l":21,"c":21.18,"v":164700},{"d":"2004-04-02","o":21.3,"h":21.49,"l":21.1,"c":21.25,"v":151700},{"d":"2004-04-05","o":21.84,"h":21.95,"l":20.05,"c":20.63,"v":351900},{"d":"2004-04-06","o":20.44,"h":21.1,"l":20.43,"c":20.6,"v":143600},{"d":"2004-04-07","o":20.59,"h":21.24,"l":20.59,"c":20.96,"v":105800},{"d":"2004-04-08","o":21.19,"h":21.37,"l":20.7,"c":20.94,"v":115900},{"d":"2004-04-12","o":21.04,"h":21.23,"l":20.6,"c":20.79,"v":69000},{"d":"2004-04-13","o":20.69,"h":21.03,"l":19.85,"c":20.43,"v":109200},{"d":"2004-04-14","o":20.65,"h":20.74,"l":19.7,"c":20.25,"v":115100},{"d":"2004-04-15","o":20.31,"h":20.54,"l":19.1,"c":19.49,"v":121200},{"d":"2004-04-16","o":19.47,"h":20.05,"l":19.37,"c":19.85,"v":64800},{"d":"2004-04-19","o":19.62,"h":19.97,"l":19.2,"c":19.61,"v":86800},{"d":"2004-04-20","o":19.51,"h":19.66,"l":18.81,"c":18.99,"v":113900},{"d":"2004-04-21","o":19.19,"h":19.47,"l":18.67,"c":19.39,"v":86800},{"d":"2004-04-22","o":19.34,"h":19.72,"l":19.23,"c":19.35,"v":86600},{"d":"2004-04-23","o":20.17,"h":20.17,"l":19.03,"c":19.2,"v":39500},{"d":"2004-04-26","o":19.09,"h":19.59,"l":18.92,"c":19.03,"v":87000},{"d":"2004-04-27","o":19.2,"h":19.32,"l":18.48,"c":18.61,"v":88300},{"d":"2004-04-28","o":18.4,"h":18.72,"l":17.65,"c":18.11,"v":140700},{"d":"2004-04-29","o":17.81,"h":18.55,"l":17.38,"c":17.51,"v":117000},{"d":"2004-04-30","o":17.7,"h":17.7,"l":16.48,"c":16.59,"v":119300},{"d":"2004-05-03","o":16.58,"h":17.15,"l":16.06,"c":16.35,"v":239300},{"d":"2004-05-04","o":16.37,"h":17.85,"l":16.22,"c":16.9,"v":152500},{"d":"2004-05-05","o":16.89,"h":16.89,"l":14.74,"c":15.13,"v":383500},{"d":"2004-05-06","o":15.6,"h":18.4,"l":15.2,"c":18.3,"v":1021500},{"d":"2004-05-07","o":18.03,"h":18.12,"l":17.22,"c":17.39,"v":367900},{"d":"2004-05-10","o":17.5,"h":17.53,"l":17.03,"c":17.38,"v":225100},{"d":"2004-05-11","o":17.16,"h":18.41,"l":17.16,"c":18.34,"v":283400},{"d":"2004-05-12","o":18.36,"h":18.45,"l":17.62,"c":18,"v":370000},{"d":"2004-05-13","o":17.75,"h":18.25,"l":17.65,"c":17.97,"v":570700},{"d":"2004-05-14","o":17.72,"h":18,"l":17.58,"c":17.64,"v":87900},{"d":"2004-05-17","o":17.52,"h":17.7,"l":17,"c":17.5,"v":103500},{"d":"2004-05-18","o":17.5,"h":17.8,"l":17.37,"c":17.7,"v":137700},{"d":"2004-05-19","o":17.85,"h":18.3,"l":17.61,"c":17.68,"v":122600},{"d":"2004-05-20","o":17.94,"h":17.94,"l":17.46,"c":17.7,"v":107100},{"d":"2004-05-21","o":17.92,"h":18,"l":17.5,"c":17.99,"v":156900},{"d":"2004-05-24","o":17.99,"h":18,"l":17.49,"c":17.61,"v":126100},{"d":"2004-05-25","o":17.5,"h":18.08,"l":17.4,"c":18,"v":169200},{"d":"2004-05-26","o":18.01,"h":18.01,"l":17.65,"c":18,"v":84900},{"d":"2004-05-27","o":17.83,"h":18.17,"l":17.71,"c":17.94,"v":50700},{"d":"2004-05-28","o":17.83,"h":18,"l":17.47,"c":17.53,"v":98800},{"d":"2004-06-01","o":17.46,"h":18,"l":17.27,"c":17.99,"v":338500},{"d":"2004-06-02","o":17.83,"h":18,"l":17.67,"c":17.81,"v":128800},{"d":"2004-06-03","o":17.73,"h":17.85,"l":17.31,"c":17.45,"v":68900},{"d":"2004-06-04","o":17.48,"h":17.86,"l":17.26,"c":17.75,"v":111500},{"d":"2004-06-07","o":17.58,"h":18,"l":17.58,"c":17.86,"v":450300},{"d":"2004-06-08","o":17.83,"h":18,"l":17.44,"c":17.5,"v":199100},{"d":"2004-06-09","o":17.29,"h":17.47,"l":16.9,"c":17.15,"v":124200},{"d":"2004-06-10","o":17.2,"h":17.78,"l":16.98,"c":17.44,"v":85900},{"d":"2004-06-14","o":17.48,"h":17.69,"l":17.02,"c":17.11,"v":92700},{"d":"2004-06-15","o":17.27,"h":17.74,"l":17.16,"c":17.49,"v":70000},{"d":"2004-06-16","o":17.73,"h":17.73,"l":17.4,"c":17.57,"v":70800},{"d":"2004-06-17","o":17.66,"h":17.71,"l":17.33,"c":17.6,"v":78800},{"d":"2004-06-18","o":17.18,"h":17.8,"l":17.18,"c":17.58,"v":94600},{"d":"2004-06-21","o":17.43,"h":17.84,"l":17.27,"c":17.69,"v":111300},{"d":"2004-06-22","o":17.58,"h":18.03,"l":17.58,"c":17.98,"v":114300},{"d":"2004-06-23","o":17.99,"h":18.01,"l":17.81,"c":17.86,"v":103700},{"d":"2004-06-24","o":17.9,"h":18.06,"l":17.83,"c":18,"v":172000},{"d":"2004-06-25","o":18.06,"h":18.33,"l":17.83,"c":17.95,"v":415200},{"d":"2004-06-28","o":18.23,"h":18.23,"l":17.75,"c":17.95,"v":104300},{"d":"2004-06-29","o":17.95,"h":17.98,"l":17.68,"c":17.7,"v":117000},{"d":"2004-06-30","o":17.88,"h":17.89,"l":17.3,"c":17.3,"v":135300},{"d":"2004-07-01","o":17.21,"h":17.42,"l":16.81,"c":16.82,"v":134200},{"d":"2004-07-02","o":16.82,"h":17.22,"l":16.75,"c":16.78,"v":91700},{"d":"2004-07-06","o":16.82,"h":17.18,"l":16.72,"c":16.79,"v":118700},{"d":"2004-07-07","o":16.69,"h":16.9,"l":16.45,"c":16.5,"v":182900},{"d":"2004-07-08","o":16.39,"h":16.55,"l":16.27,"c":16.3,"v":110700},{"d":"2004-07-09","o":16.3,"h":16.34,"l":16.09,"c":16.13,"v":72600},{"d":"2004-07-12","o":16.09,"h":16.34,"l":16.09,"c":16.17,"v":72900},{"d":"2004-07-13","o":16.09,"h":16.48,"l":16.08,"c":16.28,"v":96300},{"d":"2004-07-14","o":16.09,"h":16.57,"l":16.01,"c":16.01,"v":110000},{"d":"2004-07-15","o":15.99,"h":16.44,"l":15.78,"c":16.21,"v":109700},{"d":"2004-07-16","o":16.25,"h":16.35,"l":15.97,"c":16.13,"v":98800},{"d":"2004-07-19","o":16.18,"h":16.27,"l":16,"c":16.08,"v":145700},{"d":"2004-07-20","o":16.01,"h":16.22,"l":15.76,"c":16.07,"v":156600},{"d":"2004-07-21","o":15.96,"h":16.32,"l":15.4,"c":15.43,"v":107900},{"d":"2004-07-22","o":15.37,"h":15.61,"l":15.25,"c":15.54,"v":242300},{"d":"2004-07-23","o":15.61,"h":15.74,"l":15.28,"c":15.33,"v":242700},{"d":"2004-07-26","o":15.57,"h":15.8,"l":15.18,"c":15.53,"v":158300},{"d":"2004-07-27","o":15.55,"h":15.68,"l":15.27,"c":15.5,"v":118300},{"d":"2004-07-28","o":15.6,"h":16.33,"l":15.6,"c":15.69,"v":434600},{"d":"2004-07-29","o":16,"h":16,"l":15.33,"c":15.7,"v":105600},{"d":"2004-07-30","o":15.55,"h":15.75,"l":15.26,"c":15.73,"v":97200},{"d":"2004-08-02","o":15.63,"h":15.8,"l":15.2,"c":15.56,"v":145500},{"d":"2004-08-03","o":15.32,"h":15.46,"l":14.6,"c":15.16,"v":141600},{"d":"2004-08-04","o":15.1,"h":15.56,"l":14.71,"c":15.35,"v":330300},{"d":"2004-08-05","o":15.07,"h":15.43,"l":15.07,"c":15.21,"v":121900},{"d":"2004-08-06","o":15.05,"h":16.37,"l":15.05,"c":15.66,"v":232700},{"d":"2004-08-09","o":15.91,"h":16.62,"l":15.57,"c":16.36,"v":196000},{"d":"2004-08-10","o":16.42,"h":16.91,"l":16.34,"c":16.77,"v":134200},{"d":"2004-08-11","o":16.52,"h":16.78,"l":16,"c":16.61,"v":195500},{"d":"2004-08-12","o":16.5,"h":16.81,"l":16.5,"c":16.62,"v":135300},{"d":"2004-08-13","o":16.81,"h":17.15,"l":16.7,"c":17.09,"v":77000},{"d":"2004-08-16","o":17.18,"h":18.28,"l":17.15,"c":17.93,"v":228800},{"d":"2004-08-17","o":18.17,"h":18.31,"l":17.7,"c":18.23,"v":114100},{"d":"2004-08-18","o":18.31,"h":18.78,"l":17.99,"c":18.6,"v":115800},{"d":"2004-08-19","o":18.71,"h":18.71,"l":18.28,"c":18.38,"v":130600},{"d":"2004-08-20","o":18.54,"h":19.26,"l":18.44,"c":18.48,"v":95600},{"d":"2004-08-23","o":18.65,"h":19.35,"l":18.53,"c":18.87,"v":134300},{"d":"2004-08-24","o":19.11,"h":19.16,"l":18.67,"c":18.7,"v":59600},{"d":"2004-08-25","o":18.76,"h":18.76,"l":18.43,"c":18.51,"v":107200},{"d":"2004-08-26","o":18.52,"h":19.09,"l":18.52,"c":18.75,"v":115700},{"d":"2004-08-27","o":18.76,"h":18.86,"l":18.56,"c":18.64,"v":77700},{"d":"2004-08-30","o":18.63,"h":19.19,"l":18.5,"c":18.63,"v":61900},{"d":"2004-08-31","o":18.57,"h":18.97,"l":18.54,"c":18.81,"v":56800},{"d":"2004-09-01","o":18.97,"h":19.68,"l":18.76,"c":18.96,"v":104400},{"d":"2004-09-02","o":18.98,"h":19.44,"l":18.8,"c":19.37,"v":50400},{"d":"2004-09-03","o":19.45,"h":19.52,"l":18.6,"c":18.93,"v":52300},{"d":"2004-09-07","o":18.67,"h":18.85,"l":18.45,"c":18.65,"v":129100},{"d":"2004-09-08","o":18.74,"h":19.49,"l":18.57,"c":19.16,"v":115100},{"d":"2004-09-09","o":19.23,"h":19.38,"l":18.91,"c":19.38,"v":91600},{"d":"2004-09-10","o":19.17,"h":19.18,"l":19,"c":19.05,"v":66000},{"d":"2004-09-13","o":19.21,"h":19.7,"l":19.01,"c":19.44,"v":132300},{"d":"2004-09-14","o":19.35,"h":19.44,"l":19.06,"c":19.23,"v":73600},{"d":"2004-09-15","o":19.39,"h":19.44,"l":18.85,"c":19.16,"v":54900},{"d":"2004-09-16","o":19.11,"h":19.73,"l":19.11,"c":19.56,"v":37300},{"d":"2004-09-17","o":19.55,"h":20.08,"l":19.21,"c":19.26,"v":117400},{"d":"2004-09-20","o":19.2,"h":19.35,"l":19.14,"c":19.22,"v":63000},{"d":"2004-09-21","o":19.36,"h":19.63,"l":19.08,"c":19.45,"v":93200},{"d":"2004-09-22","o":19.62,"h":19.62,"l":18.81,"c":18.93,"v":66900},{"d":"2004-09-23","o":18.87,"h":19.18,"l":18.87,"c":18.94,"v":38400},{"d":"2004-09-24","o":19.13,"h":19.4,"l":19.07,"c":19.2,"v":30200},{"d":"2004-09-27","o":19.29,"h":19.36,"l":18.63,"c":18.69,"v":62400},{"d":"2004-09-28","o":18.82,"h":19.02,"l":18.56,"c":18.84,"v":60900},{"d":"2004-09-29","o":18.56,"h":18.87,"l":18.32,"c":18.36,"v":94900},{"d":"2004-09-30","o":18.67,"h":18.78,"l":18.09,"c":18.62,"v":103500},{"d":"2004-10-01","o":18.56,"h":19.35,"l":18.56,"c":19.06,"v":93000},{"d":"2004-10-04","o":19.11,"h":19.66,"l":19.07,"c":19.58,"v":91700},{"d":"2004-10-05","o":19.6,"h":19.6,"l":18.99,"c":19.09,"v":56400},{"d":"2004-10-06","o":19.03,"h":19.73,"l":18.8,"c":19.71,"v":80500},{"d":"2004-10-07","o":19.53,"h":19.74,"l":19.38,"c":19.66,"v":90800},{"d":"2004-10-08","o":19.53,"h":19.7,"l":19.22,"c":19.3,"v":69900},{"d":"2004-10-11","o":19.18,"h":19.5,"l":19.18,"c":19.36,"v":31400},{"d":"2004-10-12","o":19.19,"h":19.48,"l":19.04,"c":19.48,"v":43100},{"d":"2004-10-13","o":19.51,"h":19.51,"l":18.91,"c":18.91,"v":58700},{"d":"2004-10-14","o":18.88,"h":18.92,"l":18.71,"c":18.79,"v":46900},{"d":"2004-10-15","o":18.79,"h":19.1,"l":18.68,"c":19.02,"v":38200},{"d":"2004-10-18","o":18.9,"h":18.96,"l":18.55,"c":18.92,"v":36800},{"d":"2004-10-19","o":18.68,"h":18.84,"l":18.35,"c":18.58,"v":45600},{"d":"2004-10-20","o":18.78,"h":18.78,"l":18.09,"c":18.65,"v":54700},{"d":"2004-10-21","o":18.71,"h":19.15,"l":18.39,"c":19.07,"v":62400},{"d":"2004-10-22","o":18.88,"h":18.99,"l":17.97,"c":18.25,"v":107900},{"d":"2004-10-25","o":18.38,"h":18.71,"l":18.35,"c":18.57,"v":69700},{"d":"2004-10-26","o":18.58,"h":18.97,"l":18.5,"c":18.97,"v":49300},{"d":"2004-10-27","o":19,"h":19.23,"l":18.78,"c":19.16,"v":38900},{"d":"2004-10-28","o":19.14,"h":19.2,"l":18.99,"c":19.18,"v":34400},{"d":"2004-10-29","o":19.09,"h":19.17,"l":18.75,"c":19.03,"v":56400},{"d":"2004-11-01","o":19.15,"h":19.16,"l":18.75,"c":19.09,"v":99300},{"d":"2004-11-02","o":19.15,"h":19.16,"l":18.53,"c":18.83,"v":101200},{"d":"2004-11-03","o":19.42,"h":24.86,"l":19.23,"c":22.71,"v":1581100},{"d":"2004-11-04","o":22.87,"h":23.15,"l":21.32,"c":23.1,"v":440000},{"d":"2004-11-05","o":23.42,"h":23.45,"l":22.31,"c":23.12,"v":332700},{"d":"2004-11-08","o":22.88,"h":23.71,"l":22.4,"c":23.21,"v":174100},{"d":"2004-11-09","o":23.06,"h":23.08,"l":22.34,"c":22.63,"v":98700},{"d":"2004-11-10","o":22.5,"h":22.95,"l":21.72,"c":22.8,"v":114600},{"d":"2004-11-11","o":22.81,"h":22.92,"l":21.85,"c":22.49,"v":99500},{"d":"2004-11-12","o":22.25,"h":23.11,"l":22.25,"c":23.02,"v":119000},{"d":"2004-11-15","o":22.78,"h":23.55,"l":22.78,"c":23.32,"v":189600},{"d":"2004-11-16","o":23.02,"h":23.36,"l":22.67,"c":23.22,"v":321900},{"d":"2004-11-17","o":23.3,"h":23.7,"l":23.2,"c":23.46,"v":327800},{"d":"2004-11-18","o":23.36,"h":23.61,"l":22.77,"c":22.93,"v":70300},{"d":"2004-11-19","o":22.99,"h":23.17,"l":21.87,"c":22.03,"v":116200},{"d":"2004-11-22","o":21.81,"h":22.89,"l":21.64,"c":22.89,"v":111100},{"d":"2004-11-23","o":22.44,"h":23.19,"l":22.35,"c":23.19,"v":88500},{"d":"2004-11-24","o":22.72,"h":23.49,"l":22.4,"c":22.72,"v":78000},{"d":"2004-11-26","o":22.93,"h":23.43,"l":22.75,"c":23.11,"v":34000},{"d":"2004-11-29","o":23.52,"h":24.01,"l":23.36,"c":23.64,"v":209500},{"d":"2004-11-30","o":23.54,"h":24.22,"l":23.36,"c":23.97,"v":258300},{"d":"2004-12-01","o":23.98,"h":26.39,"l":23.62,"c":26.31,"v":405900},{"d":"2004-12-02","o":26.34,"h":26.43,"l":25.52,"c":26.05,"v":255900},{"d":"2004-12-03","o":25.69,"h":26.26,"l":25.53,"c":26.02,"v":192400},{"d":"2004-12-06","o":25.85,"h":26.43,"l":25.18,"c":25.83,"v":190100},{"d":"2004-12-07","o":26.05,"h":27.25,"l":25.33,"c":25.88,"v":250800},{"d":"2004-12-08","o":26.11,"h":26.27,"l":25.5,"c":25.68,"v":170500},{"d":"2004-12-09","o":25.64,"h":25.7,"l":25.22,"c":25.34,"v":250000},{"d":"2004-12-10","o":25.1,"h":25.67,"l":25.1,"c":25.44,"v":285900},{"d":"2004-12-13","o":25.71,"h":25.83,"l":24.99,"c":25.21,"v":210700},{"d":"2004-12-14","o":25.15,"h":26.1,"l":25.14,"c":26.02,"v":142100},{"d":"2004-12-15","o":26.13,"h":26.15,"l":25.58,"c":25.99,"v":163200},{"d":"2004-12-16","o":25.85,"h":26.9,"l":25.83,"c":26.9,"v":227900},{"d":"2004-12-17","o":26.8,"h":26.9,"l":26.65,"c":26.85,"v":232100},{"d":"2004-12-20","o":26.82,"h":27.11,"l":26.35,"c":26.48,"v":178900},{"d":"2004-12-21","o":26.4,"h":27.11,"l":26.3,"c":27.05,"v":186600},{"d":"2004-12-22","o":27.17,"h":27.35,"l":26.71,"c":27.22,"v":64400},{"d":"2004-12-23","o":27.36,"h":27.91,"l":27.08,"c":27.77,"v":64600},{"d":"2004-12-27","o":27.78,"h":27.94,"l":26.81,"c":26.95,"v":50800},{"d":"2004-12-28","o":26.88,"h":27.58,"l":26.88,"c":27.34,"v":55000},{"d":"2004-12-29","o":27.18,"h":27.23,"l":26.83,"c":27.23,"v":49200},{"d":"2004-12-30","o":27.19,"h":27.45,"l":26.88,"c":27.12,"v":40200},{"d":"2004-12-31","o":27.49,"h":27.9,"l":26.96,"c":27.34,"v":69300},{"d":"2005-01-03","o":27.58,"h":27.58,"l":26.13,"c":26.3,"v":144300},{"d":"2005-01-04","o":26.48,"h":26.93,"l":25.55,"c":25.85,"v":120000},{"d":"2005-01-05","o":25.77,"h":26.03,"l":25.05,"c":25.08,"v":87000},{"d":"2005-01-06","o":25.28,"h":26.22,"l":25.01,"c":25.7,"v":113000},{"d":"2005-01-07","o":25.94,"h":27.21,"l":25.93,"c":27,"v":325100},{"d":"2005-01-10","o":27.3,"h":27.32,"l":26.57,"c":26.86,"v":198600},{"d":"2005-01-11","o":26.76,"h":26.76,"l":25.97,"c":26.22,"v":151300},{"d":"2005-01-12","o":26.22,"h":26.4,"l":25.11,"c":26.16,"v":201300},{"d":"2005-01-13","o":26.27,"h":26.65,"l":26.03,"c":26.18,"v":187600},{"d":"2005-01-14","o":26.38,"h":27.8,"l":26.01,"c":27.5,"v":406800},{"d":"2005-01-18","o":27.65,"h":27.88,"l":26.28,"c":26.94,"v":202900},{"d":"2005-01-19","o":26.8,"h":28.16,"l":26.6,"c":27.7,"v":181700},{"d":"2005-01-20","o":27.49,"h":27.49,"l":26.43,"c":26.54,"v":177900},{"d":"2005-01-21","o":26.73,"h":27.77,"l":26.43,"c":27.55,"v":177600},{"d":"2005-01-24","o":28.18,"h":28.5,"l":27.3,"c":27.39,"v":153700},{"d":"2005-01-25","o":27.79,"h":28.48,"l":26.82,"c":27.05,"v":109800},{"d":"2005-01-26","o":27.34,"h":28.39,"l":26.62,"c":28.1,"v":89600},{"d":"2005-01-27","o":28.15,"h":28.22,"l":26.87,"c":27.15,"v":70000},{"d":"2005-01-28","o":27.17,"h":28.47,"l":27.17,"c":28.36,"v":197100},{"d":"2005-01-31","o":28.39,"h":29.5,"l":28.39,"c":28.66,"v":187400},{"d":"2005-02-01","o":29.09,"h":29.09,"l":27.77,"c":28.39,"v":120900},{"d":"2005-02-02","o":28.07,"h":28.48,"l":27.74,"c":28.09,"v":117000},{"d":"2005-02-03","o":27.79,"h":28.01,"l":27.5,"c":27.75,"v":55100},{"d":"2005-02-04","o":27.48,"h":28.47,"l":27.35,"c":28.34,"v":97400},{"d":"2005-02-07","o":28.48,"h":28.6,"l":27.55,"c":28.6,"v":97900},{"d":"2005-02-08","o":28.61,"h":29.54,"l":28.25,"c":29.27,"v":203400},{"d":"2005-02-09","o":29.1,"h":29.57,"l":27.98,"c":28.06,"v":158100},{"d":"2005-02-10","o":28.5,"h":28.5,"l":27.36,"c":28.08,"v":69000},{"d":"2005-02-11","o":27.98,"h":28.97,"l":27.54,"c":28.8,"v":74700},{"d":"2005-02-14","o":28.59,"h":29.1,"l":27.92,"c":28.95,"v":227100},{"d":"2005-02-15","o":29.13,"h":29.71,"l":28.62,"c":29.48,"v":134200},{"d":"2005-02-16","o":29.64,"h":29.96,"l":29.04,"c":29.15,"v":152500},{"d":"2005-02-17","o":30,"h":33.18,"l":29.81,"c":30.07,"v":687100},{"d":"2005-02-18","o":30.09,"h":30.87,"l":28.4,"c":29.1,"v":353100},{"d":"2005-02-22","o":29.09,"h":29.38,"l":28.4,"c":28.44,"v":294000},{"d":"2005-02-23","o":28.39,"h":29.49,"l":28.34,"c":28.67,"v":250200},{"d":"2005-02-24","o":28.82,"h":29.77,"l":28.34,"c":29.68,"v":195900},{"d":"2005-02-25","o":29.57,"h":30.7,"l":29.57,"c":30.02,"v":276500},{"d":"2005-02-28","o":29.86,"h":30.53,"l":29.54,"c":29.99,"v":210500},{"d":"2005-03-01","o":29.97,"h":30.42,"l":29.6,"c":29.81,"v":142600},{"d":"2005-03-02","o":29.55,"h":30.13,"l":28.35,"c":28.56,"v":372900},{"d":"2005-03-03","o":28.6,"h":28.75,"l":27.85,"c":28.23,"v":256700},{"d":"2005-03-04","o":28.61,"h":29.2,"l":28.55,"c":28.86,"v":216000},{"d":"2005-03-07","o":29.11,"h":29.9,"l":28.72,"c":29.2,"v":274800},{"d":"2005-03-08","o":29.32,"h":29.88,"l":28.74,"c":28.87,"v":206600},{"d":"2005-03-09","o":28.74,"h":28.8,"l":28.18,"c":28.28,"v":112300},{"d":"2005-03-10","o":28.45,"h":28.88,"l":28.27,"c":28.56,"v":169400},{"d":"2005-03-11","o":28.45,"h":28.73,"l":27.88,"c":28.1,"v":56900},{"d":"2005-03-14","o":28.38,"h":29.3,"l":28.3,"c":28.92,"v":233200},{"d":"2005-03-15","o":29.16,"h":29.28,"l":28.44,"c":28.64,"v":129100},{"d":"2005-03-16","o":28.84,"h":29,"l":28.3,"c":28.41,"v":162800},{"d":"2005-03-17","o":28.31,"h":28.44,"l":27.7,"c":27.98,"v":117400},{"d":"2005-03-18","o":28.17,"h":28.17,"l":27.16,"c":27.36,"v":228400},{"d":"2005-03-21","o":27.51,"h":28.39,"l":27.19,"c":27.61,"v":158300},{"d":"2005-03-22","o":27.81,"h":28,"l":27.3,"c":27.48,"v":128900},{"d":"2005-03-23","o":27.29,"h":27.37,"l":26.7,"c":26.86,"v":145100},{"d":"2005-03-24","o":27.06,"h":27.81,"l":26.72,"c":26.81,"v":98100},{"d":"2005-03-28","o":26.72,"h":27.37,"l":26.56,"c":27.12,"v":92100},{"d":"2005-03-29","o":26.98,"h":27.04,"l":25.94,"c":26.11,"v":119300},{"d":"2005-03-30","o":26.3,"h":26.85,"l":26.2,"c":26.65,"v":195400},{"d":"2005-03-31","o":26.65,"h":26.92,"l":26.39,"c":26.62,"v":242300},{"d":"2005-04-01","o":26.65,"h":27.11,"l":26.4,"c":26.58,"v":150200},{"d":"2005-04-04","o":26.5,"h":28.12,"l":26.44,"c":27.76,"v":269600},{"d":"2005-04-05","o":27.6,"h":28.35,"l":27.45,"c":27.59,"v":233900},{"d":"2005-04-06","o":27.82,"h":28.28,"l":27.5,"c":28.15,"v":82900},{"d":"2005-04-07","o":27.94,"h":28.76,"l":27.74,"c":28.69,"v":213400},{"d":"2005-04-08","o":28.82,"h":28.84,"l":27.72,"c":27.91,"v":128600},{"d":"2005-04-11","o":28.15,"h":28.36,"l":27.84,"c":27.89,"v":100900},{"d":"2005-04-12","o":27.93,"h":28.25,"l":27.45,"c":28.19,"v":75300},{"d":"2005-04-13","o":28.28,"h":28.38,"l":27.63,"c":28.23,"v":107800},{"d":"2005-04-14","o":28.4,"h":28.4,"l":26.98,"c":27.38,"v":132500},{"d":"2005-04-15","o":27.45,"h":27.45,"l":26.62,"c":27.39,"v":139700},{"d":"2005-04-18","o":27.43,"h":27.57,"l":26.57,"c":27.03,"v":91100},{"d":"2005-04-19","o":27.12,"h":27.2,"l":26.47,"c":26.8,"v":232000},{"d":"2005-04-20","o":26.91,"h":26.91,"l":26.12,"c":26.5,"v":112000},{"d":"2005-04-21","o":26.84,"h":26.84,"l":25.63,"c":26.72,"v":237000},{"d":"2005-04-22","o":26.79,"h":26.84,"l":25.71,"c":25.96,"v":117600},{"d":"2005-04-25","o":26.21,"h":27.09,"l":25.84,"c":26.8,"v":127200},{"d":"2005-04-26","o":26.55,"h":27.68,"l":26.42,"c":27.27,"v":176800},{"d":"2005-04-27","o":27.2,"h":27.47,"l":26.53,"c":26.91,"v":98400},{"d":"2005-04-28","o":26.78,"h":27.33,"l":26.45,"c":27.14,"v":186600},{"d":"2005-04-29","o":27.09,"h":27.09,"l":26.09,"c":26.49,"v":272800},{"d":"2005-05-02","o":26.56,"h":27.16,"l":26.42,"c":26.7,"v":137500},{"d":"2005-05-03","o":26.61,"h":27.8,"l":26.56,"c":27.39,"v":228800},{"d":"2005-05-04","o":27.43,"h":28.66,"l":27.22,"c":28.66,"v":244500},{"d":"2005-05-05","o":31,"h":33.94,"l":29.5,"c":31.69,"v":932500},{"d":"2005-05-06","o":31.69,"h":32.95,"l":31.5,"c":32.16,"v":339200},{"d":"2005-05-09","o":32.02,"h":32.16,"l":30.99,"c":31.62,"v":213800},{"d":"2005-05-10","o":31.32,"h":31.69,"l":30.81,"c":31.12,"v":128200},{"d":"2005-05-11","o":31.18,"h":32.44,"l":30.53,"c":32.36,"v":198500},{"d":"2005-05-12","o":32.17,"h":32.39,"l":30.66,"c":31.09,"v":162500},{"d":"2005-05-13","o":31.08,"h":31.19,"l":29.78,"c":30.37,"v":119500},{"d":"2005-05-16","o":30.5,"h":31.94,"l":30.45,"c":31.81,"v":137800},{"d":"2005-05-17","o":33.25,"h":33.7,"l":32.5,"c":33.02,"v":415000},{"d":"2005-05-18","o":33.52,"h":33.9,"l":33.1,"c":33.58,"v":235200},{"d":"2005-05-19","o":33.66,"h":33.71,"l":33.05,"c":33.3,"v":91100},{"d":"2005-05-20","o":33.55,"h":33.61,"l":32.63,"c":33.21,"v":109100},{"d":"2005-05-23","o":33.48,"h":34.25,"l":33.13,"c":33.4,"v":164100},{"d":"2005-05-24","o":31.18,"h":32.17,"l":30.43,"c":31.57,"v":1348200},{"d":"2005-05-25","o":31.39,"h":31.85,"l":31,"c":31.77,"v":546300},{"d":"2005-05-26","o":31.68,"h":32.8,"l":31.18,"c":31.21,"v":1426900},{"d":"2005-05-27","o":31.35,"h":31.6,"l":30.76,"c":31.53,"v":178900},{"d":"2005-05-31","o":31.79,"h":31.83,"l":31.4,"c":31.53,"v":343000},{"d":"2005-06-01","o":31.81,"h":32.63,"l":31.58,"c":32.15,"v":378500},{"d":"2005-06-02","o":32.31,"h":32.62,"l":31.95,"c":32.62,"v":312000},{"d":"2005-06-03","o":32.67,"h":32.88,"l":31.95,"c":32.1,"v":194300},{"d":"2005-06-06","o":32.25,"h":32.82,"l":32.16,"c":32.62,"v":306400},{"d":"2005-06-07","o":32.6,"h":33.08,"l":32.6,"c":33,"v":200700},{"d":"2005-06-08","o":33.08,"h":33.51,"l":33.04,"c":33.24,"v":366500},{"d":"2005-06-09","o":32.99,"h":34,"l":32.97,"c":33.69,"v":296200},{"d":"2005-06-10","o":33.67,"h":34.42,"l":33.67,"c":33.85,"v":188800},{"d":"2005-06-13","o":33.7,"h":33.82,"l":33.21,"c":33.53,"v":468500},{"d":"2005-06-14","o":33.46,"h":34.13,"l":33.18,"c":33.51,"v":278300},{"d":"2005-06-15","o":33.77,"h":34.04,"l":32.94,"c":33.7,"v":749600},{"d":"2005-06-16","o":33.23,"h":33.23,"l":32.33,"c":32.57,"v":690800},{"d":"2005-06-17","o":32.51,"h":32.74,"l":32.1,"c":32.36,"v":385000},{"d":"2005-06-20","o":32.2,"h":32.28,"l":31.7,"c":31.97,"v":314600},{"d":"2005-06-21","o":31.84,"h":33.08,"l":31.84,"c":32.96,"v":469700},{"d":"2005-06-22","o":32.88,"h":33.19,"l":32.67,"c":32.93,"v":256800},{"d":"2005-06-23","o":32.53,"h":33.11,"l":32.22,"c":32.32,"v":324100},{"d":"2005-06-24","o":32.26,"h":32.85,"l":32.05,"c":32.42,"v":164200},{"d":"2005-06-27","o":32.5,"h":32.97,"l":32,"c":32.44,"v":311300},{"d":"2005-06-28","o":32.81,"h":33.05,"l":32.61,"c":33.01,"v":452000},{"d":"2005-06-29","o":33.09,"h":33.92,"l":33.09,"c":33.81,"v":324200},{"d":"2005-06-30","o":33.64,"h":34.96,"l":33.64,"c":34.28,"v":606300},{"d":"2005-07-01","o":34.58,"h":34.59,"l":33.66,"c":34.2,"v":205500},{"d":"2005-07-05","o":34.36,"h":34.5,"l":33.95,"c":34.46,"v":345800},{"d":"2005-07-06","o":34.56,"h":36.13,"l":34.14,"c":35.38,"v":666400},{"d":"2005-07-07","o":35.11,"h":36.01,"l":34.91,"c":35.77,"v":353700},{"d":"2005-07-08","o":35.95,"h":36.33,"l":35.23,"c":35.97,"v":142100},{"d":"2005-07-11","o":36.21,"h":37.03,"l":36.12,"c":37,"v":614800},{"d":"2005-07-12","o":37,"h":37.02,"l":36.3,"c":36.56,"v":211900},{"d":"2005-07-13","o":36.75,"h":37.65,"l":36.56,"c":37,"v":307700},{"d":"2005-07-14","o":37.43,"h":37.64,"l":36.88,"c":37.03,"v":254100},{"d":"2005-07-15","o":36.8,"h":37.27,"l":36.8,"c":37.04,"v":85500},{"d":"2005-07-18","o":37.01,"h":37.21,"l":36.64,"c":36.81,"v":149800},{"d":"2005-07-19","o":36.8,"h":37.41,"l":36.5,"c":37.35,"v":161700},{"d":"2005-07-20","o":37.42,"h":37.57,"l":36.77,"c":37.26,"v":284400},{"d":"2005-07-21","o":37.52,"h":37.72,"l":36.77,"c":36.86,"v":359100},{"d":"2005-07-22","o":36.74,"h":37.8,"l":36.74,"c":37.8,"v":159500},{"d":"2005-07-25","o":37.9,"h":37.9,"l":36.6,"c":37.15,"v":271200},{"d":"2005-07-26","o":37.15,"h":37.42,"l":36.15,"c":37.12,"v":234100},{"d":"2005-07-27","o":37.05,"h":37.2,"l":36.45,"c":37,"v":152000},{"d":"2005-07-28","o":37,"h":37.76,"l":36.86,"c":37.75,"v":340200},{"d":"2005-07-29","o":37.91,"h":38,"l":37.44,"c":37.87,"v":174200},{"d":"2005-08-01","o":37.97,"h":38,"l":37.49,"c":37.99,"v":276000},{"d":"2005-08-02","o":38,"h":38.85,"l":38,"c":38.84,"v":251100},{"d":"2005-08-03","o":38.86,"h":39.36,"l":38.44,"c":38.72,"v":333600},{"d":"2005-08-04","o":40.13,"h":40.52,"l":38.08,"c":39.77,"v":518800},{"d":"2005-08-05","o":39.77,"h":40.01,"l":38.35,"c":39.03,"v":279600},{"d":"2005-08-08","o":38.83,"h":39.32,"l":37.53,"c":38.21,"v":277500},{"d":"2005-08-09","o":38.05,"h":39.19,"l":38.05,"c":38.96,"v":185500},{"d":"2005-08-10","o":39.11,"h":40,"l":38.75,"c":39.42,"v":456100},{"d":"2005-08-11","o":39.22,"h":39.67,"l":38.55,"c":39.53,"v":213200},{"d":"2005-08-12","o":39.3,"h":39.89,"l":38.97,"c":39.49,"v":246100},{"d":"2005-08-15","o":39.71,"h":40.2,"l":39.13,"c":39.44,"v":291100},{"d":"2005-08-16","o":39.2,"h":39.38,"l":38.37,"c":38.81,"v":113200},{"d":"2005-08-17","o":38.7,"h":39.89,"l":38.37,"c":39.59,"v":270000},{"d":"2005-08-18","o":39.33,"h":39.46,"l":38.92,"c":39.31,"v":156600},{"d":"2005-08-19","o":39.34,"h":39.98,"l":39.27,"c":39.65,"v":108400},{"d":"2005-08-22","o":39.86,"h":41.22,"l":39.74,"c":41.1,"v":375500},{"d":"2005-08-23","o":41.2,"h":42.17,"l":40.46,"c":41.51,"v":272000},{"d":"2005-08-24","o":41.69,"h":42.23,"l":41.04,"c":41.58,"v":269300},{"d":"2005-08-25","o":41.83,"h":42.11,"l":40.62,"c":40.82,"v":286100},{"d":"2005-08-26","o":40.6,"h":40.6,"l":39.51,"c":40.24,"v":359600},{"d":"2005-08-29","o":40.03,"h":41.31,"l":40.03,"c":41.2,"v":165400},{"d":"2005-08-30","o":40.91,"h":41.46,"l":39.99,"c":41.23,"v":259200},{"d":"2005-08-31","o":41.14,"h":42.19,"l":40.8,"c":41.86,"v":236000},{"d":"2005-09-01","o":41.86,"h":42.5,"l":41.59,"c":42.34,"v":154500},{"d":"2005-09-02","o":42.21,"h":42.45,"l":41.62,"c":41.99,"v":79000},{"d":"2005-09-06","o":41.8,"h":43.17,"l":41.8,"c":42.95,"v":267900},{"d":"2005-09-07","o":40.47,"h":41.93,"l":40.47,"c":41.93,"v":517000},{"d":"2005-09-08","o":41.44,"h":41.68,"l":41.16,"c":41.56,"v":228900},{"d":"2005-09-09","o":41.56,"h":41.93,"l":41.18,"c":41.41,"v":173100},{"d":"2005-09-12","o":41.27,"h":42.45,"l":41.15,"c":42.41,"v":251900},{"d":"2005-09-13","o":42.55,"h":43.77,"l":41.72,"c":42.19,"v":844400},{"d":"2005-09-14","o":42.19,"h":42.47,"l":41.58,"c":41.96,"v":122000},{"d":"2005-09-15","o":42.32,"h":42.63,"l":41.61,"c":42.08,"v":172200},{"d":"2005-09-16","o":42.42,"h":42.54,"l":41.43,"c":41.64,"v":283300},{"d":"2005-09-19","o":41.79,"h":42.36,"l":41.43,"c":42.1,"v":224800},{"d":"2005-09-20","o":42.21,"h":43.12,"l":41.89,"c":42.1,"v":465500},{"d":"2005-09-21","o":41.7,"h":42.44,"l":40.65,"c":40.74,"v":234400},{"d":"2005-09-22","o":40.6,"h":40.94,"l":39.09,"c":40.4,"v":697000},{"d":"2005-09-23","o":40.49,"h":42.21,"l":39.88,"c":42.11,"v":261200},{"d":"2005-09-26","o":42.35,"h":42.98,"l":42.11,"c":42.7,"v":177200},{"d":"2005-09-27","o":42.5,"h":43.06,"l":42.29,"c":42.48,"v":178800},{"d":"2005-09-28","o":42.6,"h":43,"l":42.06,"c":42.18,"v":199700},{"d":"2005-09-29","o":42.48,"h":43.77,"l":42.44,"c":43.36,"v":399100},{"d":"2005-09-30","o":43.67,"h":44.95,"l":43.65,"c":44.42,"v":438800},{"d":"2005-10-03","o":44.73,"h":45.11,"l":43.82,"c":43.86,"v":301900},{"d":"2005-10-04","o":44.16,"h":46,"l":43.93,"c":45.04,"v":386300},{"d":"2005-10-05","o":45.3,"h":45.3,"l":43.7,"c":43.78,"v":448100},{"d":"2005-10-06","o":44.07,"h":44.44,"l":43.18,"c":43.32,"v":655700},{"d":"2005-10-07","o":43.62,"h":44.14,"l":43.23,"c":43.96,"v":204400},{"d":"2005-10-10","o":44.28,"h":44.6,"l":42.46,"c":42.75,"v":371800},{"d":"2005-10-11","o":43,"h":43.12,"l":42.49,"c":42.6,"v":519000},{"d":"2005-10-12","o":42.22,"h":42.48,"l":41.62,"c":41.65,"v":581700},{"d":"2005-10-13","o":41.44,"h":41.61,"l":39.13,"c":40,"v":752500},{"d":"2005-10-14","o":40.23,"h":41.11,"l":39.91,"c":40.76,"v":541700},{"d":"2005-10-17","o":40.53,"h":40.98,"l":40.31,"c":40.8,"v":277200},{"d":"2005-10-18","o":40.8,"h":41.12,"l":40.32,"c":40.32,"v":314700},{"d":"2005-10-19","o":40.12,"h":41.38,"l":40.12,"c":41.3,"v":292900},{"d":"2005-10-20","o":41.1,"h":41.63,"l":40.34,"c":40.8,"v":348000},{"d":"2005-10-21","o":40.98,"h":42.04,"l":40.98,"c":41.56,"v":239900},{"d":"2005-10-24","o":41.77,"h":42.55,"l":41.41,"c":42.55,"v":172500},{"d":"2005-10-25","o":42.55,"h":42.63,"l":41.57,"c":42,"v":205100},{"d":"2005-10-26","o":41.71,"h":43.54,"l":41.7,"c":42.86,"v":313500},{"d":"2005-10-27","o":43.02,"h":43.02,"l":41.4,"c":41.51,"v":337600},{"d":"2005-10-28","o":41.42,"h":42.87,"l":41.36,"c":42.73,"v":258700},{"d":"2005-10-31","o":42.86,"h":44.11,"l":42.86,"c":43.82,"v":282900},{"d":"2005-11-01","o":43.61,"h":46.85,"l":43.27,"c":43.47,"v":640100},{"d":"2005-11-02","o":43.61,"h":44.8,"l":41.58,"c":41.73,"v":679800},{"d":"2005-11-03","o":42.04,"h":42.36,"l":41.14,"c":41.89,"v":618500},{"d":"2005-11-04","o":41.86,"h":42.16,"l":41.5,"c":42.15,"v":283800},{"d":"2005-11-07","o":42.3,"h":43.59,"l":41.6,"c":43.37,"v":388500},{"d":"2005-11-08","o":44.9,"h":45.4,"l":44.21,"c":44.41,"v":672300},{"d":"2005-11-09","o":44.58,"h":45.27,"l":44.5,"c":44.93,"v":436300},{"d":"2005-11-10","o":44.79,"h":45.66,"l":44,"c":45.49,"v":354400},{"d":"2005-11-11","o":45.64,"h":45.84,"l":45.31,"c":45.78,"v":210300},{"d":"2005-11-14","o":45.87,"h":46.02,"l":45,"c":45.38,"v":504000},{"d":"2005-11-15","o":45.5,"h":45.73,"l":43.07,"c":43.89,"v":515200},{"d":"2005-11-16","o":44.16,"h":44.2,"l":42.64,"c":43.57,"v":311800},{"d":"2005-11-17","o":43.95,"h":44.59,"l":43.47,"c":44.03,"v":539100},{"d":"2005-11-18","o":42.56,"h":42.81,"l":41.6,"c":42,"v":2806600},{"d":"2005-11-21","o":42.25,"h":42.25,"l":41.42,"c":41.76,"v":1155500},{"d":"2005-11-22","o":41.5,"h":41.72,"l":41.25,"c":41.38,"v":594900},{"d":"2005-11-23","o":41.49,"h":41.7,"l":40.9,"c":41.28,"v":418000},{"d":"2005-11-25","o":41.28,"h":41.61,"l":41.08,"c":41.44,"v":80000},{"d":"2005-11-28","o":41.09,"h":41.49,"l":40.36,"c":40.4,"v":305400},{"d":"2005-11-29","o":40.4,"h":40.5,"l":39.79,"c":39.99,"v":519700},{"d":"2005-11-30","o":40.04,"h":40.28,"l":39.06,"c":39.07,"v":844600},{"d":"2005-12-01","o":39.34,"h":39.86,"l":39.09,"c":39.53,"v":769400},{"d":"2005-12-02","o":39.6,"h":39.77,"l":39.15,"c":39.72,"v":409900},{"d":"2005-12-05","o":39.66,"h":39.69,"l":38.7,"c":39.1,"v":501500},{"d":"2005-12-06","o":38.84,"h":40.3,"l":38.84,"c":39.81,"v":766000},{"d":"2005-12-07","o":40.1,"h":40.4,"l":39.7,"c":40.12,"v":649900},{"d":"2005-12-08","o":39.94,"h":40.83,"l":39.94,"c":40.37,"v":445200},{"d":"2005-12-09","o":40.32,"h":40.7,"l":40.15,"c":40.33,"v":616800},{"d":"2005-12-12","o":40.56,"h":40.85,"l":39.67,"c":40,"v":466800},{"d":"2005-12-13","o":39.26,"h":39.47,"l":38.88,"c":39.03,"v":655000},{"d":"2005-12-14","o":38.92,"h":39.74,"l":38.92,"c":39.3,"v":374400},{"d":"2005-12-15","o":39.57,"h":39.6,"l":39.22,"c":39.39,"v":643900},{"d":"2005-12-16","o":39.49,"h":39.75,"l":37.84,"c":38.42,"v":869200},{"d":"2005-12-19","o":38.18,"h":38.66,"l":37.66,"c":37.8,"v":453800},{"d":"2005-12-20","o":37.81,"h":38.08,"l":36.86,"c":37.5,"v":642700},{"d":"2005-12-21","o":37.32,"h":38.23,"l":37.32,"c":38.21,"v":508800},{"d":"2005-12-22","o":38.3,"h":39.18,"l":38.08,"c":39.01,"v":598700},{"d":"2005-12-23","o":39,"h":39.34,"l":38.93,"c":39.18,"v":103600},{"d":"2005-12-27","o":39.06,"h":39.49,"l":38.56,"c":38.59,"v":176200},{"d":"2005-12-28","o":38.5,"h":39.02,"l":38.33,"c":38.58,"v":163700},{"d":"2005-12-29","o":38.49,"h":38.86,"l":38.13,"c":38.38,"v":153000},{"d":"2005-12-30","o":38.1,"h":38.6,"l":37.87,"c":38.46,"v":162500},{"d":"2006-01-03","o":38.71,"h":39.26,"l":37.87,"c":39.16,"v":337000},{"d":"2006-01-04","o":38.96,"h":39.92,"l":37.73,"c":39.81,"v":1049500},{"d":"2006-01-05","o":39.71,"h":41,"l":39.71,"c":40.62,"v":1078700},{"d":"2006-01-06","o":41.26,"h":41.49,"l":40.6,"c":40.87,"v":764700},{"d":"2006-01-09","o":41.11,"h":41.19,"l":40.56,"c":40.74,"v":672700},{"d":"2006-01-10","o":40.86,"h":41.39,"l":40.5,"c":41.22,"v":192600},{"d":"2006-01-11","o":41.21,"h":41.45,"l":40.83,"c":40.94,"v":244700},{"d":"2006-01-12","o":40.84,"h":41.24,"l":40.79,"c":41.18,"v":178300},{"d":"2006-01-13","o":41.14,"h":41.14,"l":40.61,"c":40.81,"v":191000},{"d":"2006-01-17","o":40.6,"h":41.1,"l":40.31,"c":40.72,"v":178900},{"d":"2006-01-18","o":40.46,"h":41.09,"l":40.41,"c":40.95,"v":226800},{"d":"2006-01-19","o":41.14,"h":41.32,"l":40.86,"c":41.05,"v":331800},{"d":"2006-01-20","o":41.28,"h":41.28,"l":39.89,"c":40.11,"v":291400},{"d":"2006-01-23","o":40.39,"h":40.46,"l":39.53,"c":39.6,"v":476900},{"d":"2006-01-24","o":39.65,"h":39.66,"l":39.5,"c":39.59,"v":867700},{"d":"2006-01-25","o":39.53,"h":39.67,"l":39.16,"c":39.21,"v":524100},{"d":"2006-01-26","o":39.46,"h":39.81,"l":39.2,"c":39.65,"v":584500},{"d":"2006-01-27","o":39.59,"h":39.92,"l":39.44,"c":39.61,"v":293200},{"d":"2006-01-30","o":39.7,"h":40.02,"l":39.54,"c":39.97,"v":364100},{"d":"2006-01-31","o":39.91,"h":40.41,"l":39.55,"c":40.16,"v":926200},{"d":"2006-02-01","o":39.97,"h":40.3,"l":39.72,"c":39.95,"v":414400},{"d":"2006-02-02","o":39.81,"h":40.04,"l":39.52,"c":39.66,"v":419500},{"d":"2006-02-03","o":39.56,"h":39.65,"l":39.02,"c":39.3,"v":236700},{"d":"2006-02-06","o":39.08,"h":39.98,"l":39.04,"c":39.85,"v":568100},{"d":"2006-02-07","o":39.99,"h":40.08,"l":39.31,"c":39.81,"v":501500},{"d":"2006-02-08","o":39.85,"h":40.53,"l":39.74,"c":40.34,"v":242200},{"d":"2006-02-09","o":40.53,"h":40.93,"l":40.12,"c":40.31,"v":150700},{"d":"2006-02-10","o":40.23,"h":40.69,"l":39.7,"c":40.62,"v":158800},{"d":"2006-02-13","o":40.61,"h":40.93,"l":40.39,"c":40.73,"v":263700},{"d":"2006-02-14","o":40.73,"h":41.22,"l":40.47,"c":40.92,"v":233400},{"d":"2006-02-15","o":41.19,"h":42.21,"l":40.51,"c":41.87,"v":311400},{"d":"2006-02-16","o":39.4,"h":41.34,"l":38.27,"c":41.07,"v":2178400},{"d":"2006-02-17","o":40.89,"h":41.5,"l":39.76,"c":39.99,"v":693400},{"d":"2006-02-21","o":39.8,"h":40.03,"l":38.98,"c":39.97,"v":998100},{"d":"2006-02-22","o":39.9,"h":40.57,"l":39.28,"c":39.89,"v":882800},{"d":"2006-02-23","o":39.93,"h":39.99,"l":39.19,"c":39.27,"v":653900},{"d":"2006-02-24","o":39.16,"h":39.17,"l":38.6,"c":38.65,"v":485500},{"d":"2006-02-27","o":38.7,"h":39,"l":38.43,"c":38.85,"v":423000},{"d":"2006-02-28","o":38.97,"h":38.97,"l":37.6,"c":37.8,"v":469100},{"d":"2006-03-01","o":37.98,"h":38.81,"l":37.66,"c":38.61,"v":347800},{"d":"2006-03-02","o":38.5,"h":38.61,"l":38.25,"c":38.5,"v":277000},{"d":"2006-03-03","o":38.47,"h":38.59,"l":38.3,"c":38.4,"v":248900},{"d":"2006-03-06","o":38.31,"h":38.44,"l":37.18,"c":37.47,"v":486300},{"d":"2006-03-07","o":38.05,"h":38.05,"l":36.91,"c":37.27,"v":407500},{"d":"2006-03-08","o":37.02,"h":37.65,"l":36.81,"c":37.32,"v":505400},{"d":"2006-03-09","o":37.32,"h":37.55,"l":37.25,"c":37.32,"v":488300},{"d":"2006-03-10","o":37.21,"h":38.73,"l":37.21,"c":38.45,"v":595600},{"d":"2006-03-13","o":38.55,"h":38.9,"l":37.6,"c":37.61,"v":360200},{"d":"2006-03-14","o":37.78,"h":38.05,"l":37.17,"c":37.58,"v":425000},{"d":"2006-03-15","o":37.6,"h":38.1,"l":37.4,"c":37.75,"v":214800},{"d":"2006-03-16","o":37.97,"h":38.12,"l":37.39,"c":37.74,"v":370600},{"d":"2006-03-17","o":37.92,"h":38,"l":37.36,"c":37.36,"v":392800},{"d":"2006-03-20","o":37.36,"h":37.44,"l":36.91,"c":37.25,"v":333200},{"d":"2006-03-21","o":36.14,"h":37.51,"l":36.12,"c":36.14,"v":1035400},{"d":"2006-03-22","o":36.17,"h":36.39,"l":36.01,"c":36.25,"v":484000},{"d":"2006-03-23","o":36.25,"h":36.27,"l":35.5,"c":35.89,"v":291700},{"d":"2006-03-24","o":36.13,"h":36.16,"l":35.65,"c":35.68,"v":427800},{"d":"2006-03-27","o":35.68,"h":35.68,"l":35.26,"c":35.36,"v":569300},{"d":"2006-03-28","o":35.4,"h":35.89,"l":35.02,"c":35.24,"v":1865800},{"d":"2006-03-29","o":35.23,"h":37.25,"l":35.23,"c":36.85,"v":1461500},{"d":"2006-03-30","o":36.77,"h":37,"l":36.51,"c":36.7,"v":562600},{"d":"2006-03-31","o":36.64,"h":36.87,"l":36.3,"c":36.81,"v":537800},{"d":"2006-04-03","o":36.8,"h":37.3,"l":36.19,"c":36.37,"v":794800},{"d":"2006-04-04","o":36.36,"h":37.05,"l":36.18,"c":36.57,"v":403900},{"d":"2006-04-05","o":36.65,"h":36.82,"l":36.29,"c":36.35,"v":406800},{"d":"2006-04-06","o":36.25,"h":36.52,"l":35.7,"c":36.02,"v":517600},{"d":"2006-04-07","o":37.61,"h":37.75,"l":36.8,"c":37.03,"v":859500},{"d":"2006-04-10","o":37,"h":37.46,"l":36.7,"c":36.79,"v":441900},{"d":"2006-04-11","o":36.74,"h":37.34,"l":36.56,"c":36.66,"v":350600},{"d":"2006-04-12","o":36.93,"h":37.14,"l":36.49,"c":36.7,"v":267300},{"d":"2006-04-13","o":36.76,"h":37,"l":36.09,"c":36.81,"v":330500},{"d":"2006-04-17","o":36.65,"h":36.97,"l":36.57,"c":36.63,"v":244200},{"d":"2006-04-18","o":36.83,"h":37.41,"l":36.5,"c":37.33,"v":388500},{"d":"2006-04-19","o":39.11,"h":39.44,"l":38.65,"c":39.05,"v":1365700},{"d":"2006-04-20","o":38.95,"h":40.07,"l":38.86,"c":39.95,"v":572300},{"d":"2006-04-21","o":40.24,"h":40.24,"l":39.05,"c":39.39,"v":539900},{"d":"2006-04-24","o":39.64,"h":40.09,"l":39.4,"c":39.95,"v":441000},{"d":"2006-04-25","o":39.96,"h":40.07,"l":39.44,"c":39.58,"v":445200},{"d":"2006-04-26","o":39.68,"h":40.2,"l":39.45,"c":40.07,"v":520500},{"d":"2006-04-27","o":39.97,"h":40.59,"l":39.72,"c":40.13,"v":398400},{"d":"2006-04-28","o":40.01,"h":40.5,"l":39.82,"c":39.95,"v":378700},{"d":"2006-05-01","o":40.32,"h":40.63,"l":39.19,"c":39.27,"v":401600},{"d":"2006-05-02","o":39.23,"h":39.84,"l":39.1,"c":39.73,"v":210800},{"d":"2006-05-03","o":39.6,"h":40.06,"l":39.55,"c":39.71,"v":345300},{"d":"2006-05-04","o":39.55,"h":40.38,"l":39.54,"c":40.31,"v":251000},{"d":"2006-05-05","o":40.38,"h":41.14,"l":39.9,"c":41.08,"v":422800},{"d":"2006-05-08","o":40.97,"h":42.15,"l":40.88,"c":42.06,"v":645400},{"d":"2006-05-09","o":41.7,"h":42.75,"l":40.58,"c":40.99,"v":937000},{"d":"2006-05-10","o":40.75,"h":41.34,"l":40.75,"c":41,"v":808600},{"d":"2006-05-11","o":40.95,"h":40.99,"l":39.86,"c":40.16,"v":922600},{"d":"2006-05-12","o":40.21,"h":40.71,"l":39.74,"c":40.29,"v":571700},{"d":"2006-05-15","o":40.09,"h":40.16,"l":39.75,"c":39.75,"v":534100},{"d":"2006-05-16","o":39.85,"h":40.06,"l":39.25,"c":39.33,"v":447100},{"d":"2006-05-17","o":39.25,"h":39.36,"l":38.12,"c":38.69,"v":629600},{"d":"2006-05-18","o":38.79,"h":39.53,"l":38.29,"c":38.32,"v":371800},{"d":"2006-05-19","o":38.29,"h":38.92,"l":37.79,"c":38.63,"v":486800},{"d":"2006-05-22","o":38.49,"h":38.81,"l":37.01,"c":37.62,"v":963200},{"d":"2006-05-23","o":37.88,"h":38.85,"l":37.67,"c":38.17,"v":284700},{"d":"2006-05-24","o":38.24,"h":38.51,"l":37.1,"c":38.13,"v":487800},{"d":"2006-05-25","o":38.49,"h":38.69,"l":38.14,"c":38.68,"v":343900},{"d":"2006-05-26","o":38.71,"h":39.01,"l":38.39,"c":38.56,"v":133900},{"d":"2006-05-30","o":38.56,"h":40.26,"l":37.86,"c":38.09,"v":315500},{"d":"2006-05-31","o":38.37,"h":38.54,"l":37.51,"c":38.26,"v":601800},{"d":"2006-06-01","o":38.36,"h":38.83,"l":37.97,"c":38.82,"v":171600},{"d":"2006-06-02","o":38.95,"h":38.95,"l":38.16,"c":38.72,"v":395000},{"d":"2006-06-05","o":38.72,"h":39.01,"l":38.23,"c":38.36,"v":375200},{"d":"2006-06-06","o":38.24,"h":38.45,"l":37.69,"c":38.42,"v":368400},{"d":"2006-06-07","o":38.4,"h":39.43,"l":38.4,"c":38.8,"v":489000},{"d":"2006-06-08","o":38.72,"h":38.72,"l":37.3,"c":38,"v":947700},{"d":"2006-06-09","o":38,"h":38.42,"l":37.6,"c":38.14,"v":611900},{"d":"2006-06-12","o":38.05,"h":38.31,"l":37.21,"c":37.35,"v":470000},{"d":"2006-06-13","o":37.22,"h":38.25,"l":37.06,"c":37.26,"v":918100},{"d":"2006-06-14","o":37.16,"h":37.67,"l":36.59,"c":37.14,"v":340200},{"d":"2006-06-15","o":37.3,"h":38.45,"l":37.08,"c":38.43,"v":371300},{"d":"2006-06-16","o":38.43,"h":38.43,"l":37.28,"c":37.84,"v":526100},{"d":"2006-06-19","o":37.95,"h":37.95,"l":36.92,"c":37.44,"v":646600},{"d":"2006-06-20","o":37.27,"h":37.84,"l":37.01,"c":37.19,"v":287100},{"d":"2006-06-21","o":37.14,"h":37.65,"l":37.13,"c":37.56,"v":338100},{"d":"2006-06-22","o":37.44,"h":37.65,"l":37.02,"c":37.48,"v":171900},{"d":"2006-06-23","o":37.36,"h":37.36,"l":36.75,"c":36.95,"v":321500},{"d":"2006-06-26","o":36.98,"h":37.55,"l":36.98,"c":37.48,"v":194400},{"d":"2006-06-27","o":37.4,"h":37.81,"l":37.21,"c":37.38,"v":256200},{"d":"2006-06-28","o":37.38,"h":37.46,"l":36.72,"c":37.46,"v":353500},{"d":"2006-06-29","o":37.55,"h":38.64,"l":37.52,"c":38.64,"v":518300},{"d":"2006-06-30","o":38.81,"h":38.97,"l":38.35,"c":38.44,"v":335500},{"d":"2006-07-03","o":38.33,"h":38.84,"l":37.79,"c":38.79,"v":98700},{"d":"2006-07-05","o":36.91,"h":37.54,"l":36.5,"c":36.82,"v":680600},{"d":"2006-07-06","o":36.81,"h":36.81,"l":35.88,"c":36.1,"v":475400},{"d":"2006-07-07","o":36.13,"h":36.13,"l":35.62,"c":35.66,"v":307900},{"d":"2006-07-10","o":35.56,"h":36.37,"l":35.56,"c":36.22,"v":384600},{"d":"2006-07-11","o":36.31,"h":36.4,"l":35.66,"c":36.34,"v":319000},{"d":"2006-07-12","o":36.19,"h":36.31,"l":35.43,"c":35.43,"v":258000},{"d":"2006-07-13","o":35.33,"h":35.83,"l":34.73,"c":35.13,"v":445600},{"d":"2006-07-14","o":35.05,"h":35.05,"l":34.38,"c":34.45,"v":265800},{"d":"2006-07-17","o":34.32,"h":34.69,"l":33.98,"c":34.61,"v":245600},{"d":"2006-07-18","o":34.75,"h":35.02,"l":34.07,"c":34.45,"v":206100},{"d":"2006-07-19","o":34.5,"h":35.4,"l":34.5,"c":35.34,"v":347300},{"d":"2006-07-20","o":35.47,"h":35.91,"l":34.88,"c":34.94,"v":205700},{"d":"2006-07-21","o":34.89,"h":35.12,"l":32.78,"c":33.13,"v":915400},{"d":"2006-07-24","o":33.36,"h":33.68,"l":33.12,"c":33.54,"v":532900},{"d":"2006-07-25","o":33.64,"h":34.17,"l":33.33,"c":33.35,"v":600900},{"d":"2006-07-26","o":33.23,"h":33.27,"l":32.48,"c":32.96,"v":551800},{"d":"2006-07-27","o":32.96,"h":33.5,"l":32.44,"c":32.54,"v":336200},{"d":"2006-07-28","o":32.61,"h":33.41,"l":32.52,"c":32.81,"v":630200},{"d":"2006-07-31","o":32.74,"h":33.2,"l":32.3,"c":32.67,"v":285800},{"d":"2006-08-01","o":32.3,"h":32.33,"l":31,"c":31.25,"v":1285000},{"d":"2006-08-02","o":31.36,"h":32.13,"l":31.02,"c":32.11,"v":1335000},{"d":"2006-08-03","o":29.68,"h":29.7,"l":27.62,"c":28.31,"v":3529900},{"d":"2006-08-04","o":29.26,"h":30.8,"l":28.9,"c":30.19,"v":1743600},{"d":"2006-08-07","o":30.03,"h":30.03,"l":29.3,"c":29.82,"v":962700},{"d":"2006-08-08","o":29.9,"h":30.08,"l":29.46,"c":29.52,"v":824700},{"d":"2006-08-09","o":29.64,"h":29.69,"l":28.71,"c":29,"v":1267900},{"d":"2006-08-10","o":28.73,"h":29.28,"l":28.23,"c":29.05,"v":796000},{"d":"2006-08-11","o":28.81,"h":29.2,"l":28.2,"c":28.35,"v":374100},{"d":"2006-08-14","o":28.61,"h":29.21,"l":28.5,"c":28.54,"v":471400},{"d":"2006-08-15","o":28.9,"h":29.59,"l":28.72,"c":28.9,"v":522900},{"d":"2006-08-16","o":29.12,"h":29.2,"l":28.57,"c":28.96,"v":449400},{"d":"2006-08-17","o":28.99,"h":30.02,"l":28.83,"c":29.55,"v":336200},{"d":"2006-08-18","o":29.66,"h":29.67,"l":29.21,"c":29.24,"v":713200},{"d":"2006-08-21","o":29.23,"h":29.35,"l":28.6,"c":28.71,"v":295900},{"d":"2006-08-22","o":28.63,"h":28.88,"l":28.02,"c":28.26,"v":717100},{"d":"2006-08-23","o":28.22,"h":28.78,"l":27.72,"c":27.75,"v":515800},{"d":"2006-08-24","o":27.88,"h":27.88,"l":26.98,"c":27.05,"v":681200},{"d":"2006-08-25","o":26.95,"h":26.95,"l":26.28,"c":26.33,"v":619000},{"d":"2006-08-28","o":26.38,"h":26.7,"l":26.02,"c":26.55,"v":807400},{"d":"2006-08-29","o":26.45,"h":26.57,"l":26.07,"c":26.48,"v":613900},{"d":"2006-08-30","o":26.45,"h":27.16,"l":26.4,"c":27.02,"v":1029600},{"d":"2006-08-31","o":27.14,"h":29.55,"l":27,"c":29.15,"v":3280400},{"d":"2006-09-01","o":29.2,"h":30.59,"l":28.87,"c":30.26,"v":1729600},{"d":"2006-09-05","o":30.16,"h":30.25,"l":29.35,"c":29.52,"v":518800},{"d":"2006-09-06","o":29.22,"h":29.26,"l":28.52,"c":28.53,"v":711400},{"d":"2006-09-07","o":28.41,"h":28.75,"l":28.02,"c":28.41,"v":422100},{"d":"2006-09-08","o":28.59,"h":28.59,"l":28.09,"c":28.2,"v":886600},{"d":"2006-09-11","o":28.02,"h":28.37,"l":27.93,"c":28.18,"v":705900},{"d":"2006-09-12","o":28.1,"h":29.43,"l":28.06,"c":29.18,"v":703100},{"d":"2006-09-13","o":28.95,"h":29.93,"l":28.83,"c":29.5,"v":1059100},{"d":"2006-09-14","o":29.51,"h":32.62,"l":29.03,"c":31.07,"v":2679700},{"d":"2006-09-15","o":31.23,"h":31.86,"l":30.71,"c":31.34,"v":852900},{"d":"2006-09-18","o":31.27,"h":31.66,"l":31.07,"c":31.11,"v":561900},{"d":"2006-09-19","o":31.06,"h":31.82,"l":30.35,"c":31.24,"v":603300},{"d":"2006-09-20","o":31.56,"h":32.08,"l":31.16,"c":31.34,"v":1044300},{"d":"2006-09-21","o":31.49,"h":31.62,"l":30.66,"c":30.75,"v":624400},{"d":"2006-09-22","o":30.76,"h":31.03,"l":30.51,"c":30.63,"v":666600},{"d":"2006-09-25","o":30.58,"h":31.29,"l":30.23,"c":31.17,"v":651000},{"d":"2006-09-26","o":31.26,"h":31.47,"l":30.67,"c":30.67,"v":537500},{"d":"2006-09-27","o":30.69,"h":31.05,"l":30.41,"c":30.63,"v":726700},{"d":"2006-09-28","o":30.83,"h":30.83,"l":30.24,"c":30.24,"v":1528100},{"d":"2006-09-29","o":30.35,"h":30.65,"l":30.04,"c":30.21,"v":233300},{"d":"2006-10-02","o":30.22,"h":30.73,"l":30,"c":30.34,"v":1446700},{"d":"2006-10-03","o":30.37,"h":30.68,"l":29.76,"c":30.31,"v":254000},{"d":"2006-10-04","o":30.34,"h":30.61,"l":30,"c":30.49,"v":532200},{"d":"2006-10-05","o":30.29,"h":30.85,"l":30.1,"c":30.72,"v":301000},{"d":"2006-10-06","o":30.53,"h":30.77,"l":30.2,"c":30.43,"v":176400},{"d":"2006-10-09","o":30.48,"h":31.23,"l":30.13,"c":31.02,"v":554200},{"d":"2006-10-10","o":31.05,"h":31.46,"l":30.87,"c":31.05,"v":679700},{"d":"2006-10-11","o":31.01,"h":31.04,"l":30.22,"c":30.58,"v":518500},{"d":"2006-10-12","o":30.69,"h":31.07,"l":30.49,"c":30.7,"v":278700},{"d":"2006-10-13","o":30.7,"h":31.4,"l":30.7,"c":31.2,"v":398300},{"d":"2006-10-16","o":31.28,"h":32.15,"l":31.06,"c":32.07,"v":823900},{"d":"2006-10-17","o":31.87,"h":32.25,"l":31.64,"c":32.09,"v":682000},{"d":"2006-10-18","o":32.18,"h":32.4,"l":32,"c":32.13,"v":881600},{"d":"2006-10-19","o":31.83,"h":31.95,"l":31.1,"c":31.5,"v":1141600},{"d":"2006-10-20","o":31.5,"h":31.67,"l":31.09,"c":31.24,"v":513600},{"d":"2006-10-23","o":31.25,"h":31.56,"l":30.58,"c":31.52,"v":655700},{"d":"2006-10-24","o":31.48,"h":31.95,"l":31.41,"c":31.72,"v":476800},{"d":"2006-10-25","o":31.79,"h":33.52,"l":31.55,"c":33.52,"v":1406100},{"d":"2006-10-26","o":33.75,"h":34.1,"l":33.3,"c":34.04,"v":681100},{"d":"2006-10-27","o":34.07,"h":34.56,"l":33.41,"c":34.09,"v":720900},{"d":"2006-10-30","o":34.09,"h":34.41,"l":33.76,"c":34.36,"v":316400},{"d":"2006-10-31","o":34.35,"h":34.84,"l":34.18,"c":34.76,"v":663300},{"d":"2006-11-01","o":34.88,"h":34.88,"l":33.37,"c":33.5,"v":576900},{"d":"2006-11-02","o":33.37,"h":33.54,"l":32.68,"c":33.5,"v":586900},{"d":"2006-11-03","o":33.69,"h":33.72,"l":32.95,"c":33.29,"v":313300},{"d":"2006-11-06","o":33.28,"h":34.05,"l":33.12,"c":33.73,"v":562700},{"d":"2006-11-07","o":33.36,"h":34.1,"l":32.88,"c":33.5,"v":1227000},{"d":"2006-11-08","o":33.27,"h":33.31,"l":32.54,"c":33.11,"v":957600},{"d":"2006-11-09","o":33.16,"h":36.04,"l":33.11,"c":35.79,"v":1932700},{"d":"2006-11-10","o":36.01,"h":37.73,"l":35.8,"c":37.06,"v":1640600},{"d":"2006-11-13","o":37.26,"h":37.63,"l":36.35,"c":36.95,"v":1580100},{"d":"2006-11-14","o":36.95,"h":36.95,"l":35.78,"c":36.1,"v":1262400},{"d":"2006-11-15","o":36.07,"h":37.75,"l":35.99,"c":37.4,"v":1058800},{"d":"2006-11-16","o":37.68,"h":37.68,"l":36.47,"c":36.7,"v":417500},{"d":"2006-11-17","o":36.75,"h":37.28,"l":36.68,"c":36.77,"v":368000},{"d":"2006-11-20","o":36.59,"h":36.95,"l":36.54,"c":36.84,"v":246800},{"d":"2006-11-21","o":36.88,"h":37.31,"l":36.46,"c":37.21,"v":270200},{"d":"2006-11-22","o":37.49,"h":37.76,"l":36.83,"c":37.09,"v":326400},{"d":"2006-11-24","o":36.91,"h":37.79,"l":36.84,"c":37.72,"v":156900},{"d":"2006-11-27","o":37.65,"h":37.94,"l":36.19,"c":36.27,"v":480700},{"d":"2006-11-28","o":36.39,"h":37.03,"l":36.35,"c":36.69,"v":905500},{"d":"2006-11-29","o":37,"h":37.9,"l":36.79,"c":37.24,"v":657400},{"d":"2006-11-30","o":37.35,"h":37.9,"l":37.01,"c":37.65,"v":736600},{"d":"2006-12-01","o":37.7,"h":37.75,"l":36.91,"c":37.36,"v":566200},{"d":"2006-12-04","o":37.62,"h":38.66,"l":37.58,"c":38.29,"v":1434100},{"d":"2006-12-05","o":38.49,"h":39.66,"l":38.3,"c":39.1,"v":1053200},{"d":"2006-12-06","o":39,"h":39.04,"l":38.4,"c":38.72,"v":328800},{"d":"2006-12-07","o":38.9,"h":39.5,"l":38.8,"c":39.15,"v":452900},{"d":"2006-12-08","o":39.26,"h":39.38,"l":38.76,"c":39.08,"v":708100},{"d":"2006-12-11","o":39.22,"h":39.54,"l":39,"c":39.46,"v":320000},{"d":"2006-12-12","o":39.62,"h":40.62,"l":39.4,"c":40.61,"v":1038000},{"d":"2006-12-13","o":40.74,"h":41.05,"l":39.59,"c":39.68,"v":473700},{"d":"2006-12-14","o":39.83,"h":40,"l":39.28,"c":39.47,"v":528400},{"d":"2006-12-15","o":39.66,"h":40.01,"l":38.7,"c":38.99,"v":723000},{"d":"2006-12-18","o":39.05,"h":40,"l":39.05,"c":39.51,"v":339900},{"d":"2006-12-19","o":39.38,"h":40.31,"l":39.14,"c":39.92,"v":364600},{"d":"2006-12-20","o":39.94,"h":40.01,"l":39.38,"c":39.53,"v":190200},{"d":"2006-12-21","o":39.41,"h":39.9,"l":38.9,"c":39.37,"v":647000},{"d":"2006-12-22","o":39.17,"h":39.21,"l":38.8,"c":38.92,"v":239400},{"d":"2006-12-26","o":38.92,"h":39.92,"l":38.9,"c":39.79,"v":243300},{"d":"2006-12-27","o":39.89,"h":40.26,"l":39.75,"c":39.96,"v":238500},{"d":"2006-12-28","o":40,"h":40.03,"l":39.6,"c":39.92,"v":305600},{"d":"2006-12-29","o":40.02,"h":40.06,"l":39.42,"c":39.81,"v":420500},{"d":"2007-01-03","o":39.84,"h":39.99,"l":39.14,"c":39.65,"v":643000},{"d":"2007-01-04","o":39.7,"h":39.99,"l":38.85,"c":39.85,"v":449500},{"d":"2007-01-05","o":39.75,"h":40,"l":39.1,"c":39.42,"v":437200},{"d":"2007-01-08","o":37.91,"h":38.05,"l":36.77,"c":37.15,"v":1700900},{"d":"2007-01-09","o":37.25,"h":37.97,"l":37.17,"c":37.45,"v":1221600},{"d":"2007-01-10","o":37.2,"h":37.38,"l":36.44,"c":36.71,"v":894300},{"d":"2007-01-11","o":36.71,"h":36.87,"l":36.41,"c":36.53,"v":834500},{"d":"2007-01-12","o":36.57,"h":36.67,"l":35.97,"c":36.57,"v":848900},{"d":"2007-01-16","o":36.77,"h":36.86,"l":34.5,"c":35.3,"v":1024600},{"d":"2007-01-17","o":35.23,"h":35.59,"l":34.81,"c":35.1,"v":696500},{"d":"2007-01-18","o":35.38,"h":35.5,"l":34.75,"c":34.91,"v":774300},{"d":"2007-01-19","o":34.81,"h":34.99,"l":34.2,"c":34.57,"v":900600},{"d":"2007-01-22","o":34.95,"h":35.25,"l":34.59,"c":34.7,"v":589900},{"d":"2007-01-23","o":34.86,"h":34.95,"l":34.52,"c":34.71,"v":374100},{"d":"2007-01-24","o":34.94,"h":35.78,"l":34.89,"c":35.7,"v":907200},{"d":"2007-01-25","o":35.87,"h":36.29,"l":34.73,"c":34.77,"v":557900},{"d":"2007-01-26","o":34.8,"h":34.83,"l":34,"c":34.8,"v":578600},{"d":"2007-01-29","o":34.8,"h":35.02,"l":34.37,"c":34.59,"v":524800},{"d":"2007-01-30","o":34.65,"h":35.44,"l":34.56,"c":35.12,"v":562200},{"d":"2007-01-31","o":35.39,"h":35.47,"l":34.73,"c":35.39,"v":291300},{"d":"2007-02-01","o":35.7,"h":37.35,"l":35.61,"c":36.07,"v":842500},{"d":"2007-02-02","o":36.25,"h":36.52,"l":36.13,"c":36.27,"v":513600},{"d":"2007-02-05","o":36.6,"h":37.06,"l":36.18,"c":36.4,"v":422500},{"d":"2007-02-06","o":36.61,"h":36.7,"l":36.1,"c":36.25,"v":206300},{"d":"2007-02-07","o":36.25,"h":36.56,"l":35,"c":35.87,"v":844300},{"d":"2007-02-08","o":35.06,"h":35.9,"l":34.25,"c":35.8,"v":1183800},{"d":"2007-02-09","o":35.99,"h":35.99,"l":34,"c":34.5,"v":1281500},{"d":"2007-02-12","o":34.5,"h":34.5,"l":33.85,"c":34.2,"v":725100},{"d":"2007-02-13","o":34.11,"h":34.87,"l":34.11,"c":34.84,"v":1039000},{"d":"2007-02-14","o":31.43,"h":36.09,"l":31.14,"c":35.19,"v":3284000},{"d":"2007-02-15","o":35.08,"h":35.86,"l":34.33,"c":34.7,"v":680500},{"d":"2007-02-16","o":34.69,"h":35.18,"l":34.57,"c":34.73,"v":995100},{"d":"2007-02-20","o":34.75,"h":35.84,"l":34.62,"c":35.61,"v":971600},{"d":"2007-02-21","o":35.55,"h":35.55,"l":34.7,"c":34.91,"v":513300},{"d":"2007-02-22","o":35,"h":35.42,"l":34.7,"c":34.93,"v":395400},{"d":"2007-02-23","o":34.79,"h":34.85,"l":32.15,"c":32.88,"v":3760100},{"d":"2007-02-26","o":33.04,"h":33.41,"l":32.42,"c":32.73,"v":1561500},{"d":"2007-02-27","o":31.25,"h":31.5,"l":29.44,"c":30.58,"v":2181200},{"d":"2007-02-28","o":30.44,"h":31.57,"l":30.42,"c":31.05,"v":1421700},{"d":"2007-03-01","o":30.55,"h":31,"l":30.18,"c":30.75,"v":813000},{"d":"2007-03-02","o":30.54,"h":30.67,"l":29.98,"c":30.23,"v":1004200},{"d":"2007-03-05","o":29.7,"h":29.79,"l":28.09,"c":28.16,"v":1962000},{"d":"2007-03-06","o":28.66,"h":29.19,"l":28.6,"c":28.9,"v":1276800},{"d":"2007-03-07","o":28.99,"h":29.28,"l":28.51,"c":28.82,"v":615600},{"d":"2007-03-08","o":29.22,"h":29.73,"l":28.95,"c":29.21,"v":762000},{"d":"2007-03-09","o":29.54,"h":29.6,"l":28.75,"c":29.07,"v":519100},{"d":"2007-03-12","o":28.9,"h":29,"l":28.13,"c":28.49,"v":791600},{"d":"2007-03-13","o":27.74,"h":27.87,"l":25.98,"c":26.14,"v":2872200},{"d":"2007-03-14","o":26.1,"h":27.12,"l":25.52,"c":27.06,"v":2356300},{"d":"2007-03-15","o":27.49,"h":29.96,"l":27.39,"c":29.55,"v":2074900},{"d":"2007-03-16","o":29.54,"h":29.8,"l":28.36,"c":28.57,"v":976000},{"d":"2007-03-19","o":28.86,"h":29.09,"l":28.48,"c":28.6,"v":514900},{"d":"2007-03-20","o":29.36,"h":31.72,"l":29,"c":31.21,"v":2298800},{"d":"2007-03-21","o":31.13,"h":33.96,"l":31.13,"c":33.78,"v":2228800},{"d":"2007-03-22","o":33.63,"h":33.75,"l":32.58,"c":32.71,"v":1552200},{"d":"2007-03-23","o":32.82,"h":32.91,"l":32.07,"c":32.68,"v":471200},{"d":"2007-03-26","o":32.53,"h":32.55,"l":31.18,"c":31.64,"v":1055500},{"d":"2007-03-27","o":31.55,"h":32.62,"l":31.42,"c":32.21,"v":777100},{"d":"2007-03-28","o":32.05,"h":32.08,"l":31.41,"c":31.55,"v":406100},{"d":"2007-03-29","o":31.86,"h":32.01,"l":31.12,"c":31.53,"v":397200},{"d":"2007-03-30","o":31.62,"h":31.62,"l":31.13,"c":31.22,"v":352400},{"d":"2007-04-02","o":31.14,"h":31.33,"l":30.75,"c":31.22,"v":753800},{"d":"2007-04-03","o":31.45,"h":31.83,"l":31.23,"c":31.57,"v":704200},{"d":"2007-04-04","o":31.47,"h":32.17,"l":30.51,"c":32.14,"v":617800},{"d":"2007-04-05","o":32.32,"h":33.86,"l":31.75,"c":33.15,"v":781500},{"d":"2007-04-09","o":33.55,"h":34.6,"l":33.35,"c":34.1,"v":648000},{"d":"2007-04-10","o":34.01,"h":34.19,"l":33.85,"c":33.99,"v":497700},{"d":"2007-04-11","o":34.2,"h":34.24,"l":33.61,"c":33.95,"v":475400},{"d":"2007-04-12","o":33.86,"h":34.64,"l":33.86,"c":34.31,"v":593300},{"d":"2007-04-13","o":34.35,"h":35.07,"l":34.35,"c":34.96,"v":469500},{"d":"2007-04-16","o":35.21,"h":36.04,"l":35.19,"c":35.81,"v":625500},{"d":"2007-04-17","o":35.94,"h":36.2,"l":35.49,"c":35.88,"v":427400},{"d":"2007-04-18","o":36.09,"h":37.19,"l":35.7,"c":36.9,"v":944100},{"d":"2007-04-19","o":36.61,"h":36.89,"l":36.18,"c":36.51,"v":488000},{"d":"2007-04-20","o":36.77,"h":37.18,"l":36.15,"c":36.68,"v":531100},{"d":"2007-04-23","o":36.62,"h":37.1,"l":36.45,"c":36.67,"v":577700},{"d":"2007-04-24","o":36.67,"h":36.79,"l":35.82,"c":36.38,"v":546900},{"d":"2007-04-25","o":36.33,"h":36.66,"l":35.99,"c":36,"v":1138000},{"d":"2007-04-26","o":36,"h":36.45,"l":35.5,"c":36.39,"v":861300},{"d":"2007-04-27","o":36.36,"h":36.59,"l":35.92,"c":36.36,"v":476000},{"d":"2007-04-30","o":36.36,"h":37.13,"l":36.08,"c":36.16,"v":627200},{"d":"2007-05-01","o":36.35,"h":36.74,"l":35.67,"c":36.68,"v":740100},{"d":"2007-05-02","o":36.7,"h":37.46,"l":36.7,"c":37.22,"v":735700},{"d":"2007-05-03","o":37.36,"h":38.34,"l":37.3,"c":38.11,"v":781200},{"d":"2007-05-04","o":38.33,"h":38.39,"l":37.6,"c":37.88,"v":511500},{"d":"2007-05-07","o":38,"h":38.57,"l":37.65,"c":38.32,"v":813000},{"d":"2007-05-08","o":38.32,"h":38.43,"l":37.85,"c":38.32,"v":1131900},{"d":"2007-05-09","o":35,"h":35.7,"l":33.77,"c":34.75,"v":3451000},{"d":"2007-05-10","o":34.56,"h":34.58,"l":33.05,"c":33.22,"v":1458200},{"d":"2007-05-11","o":33.55,"h":33.8,"l":33.24,"c":33.62,"v":498000},{"d":"2007-05-14","o":33.6,"h":33.73,"l":33.24,"c":33.44,"v":1013700},{"d":"2007-05-15","o":33.36,"h":33.96,"l":33.07,"c":33.29,"v":675600},{"d":"2007-05-16","o":33.33,"h":33.89,"l":33.24,"c":33.76,"v":566900},{"d":"2007-05-17","o":33.67,"h":34.17,"l":33.52,"c":33.96,"v":452200},{"d":"2007-05-18","o":34.1,"h":34.6,"l":33.94,"c":34.26,"v":831900},{"d":"2007-05-21","o":34.28,"h":34.78,"l":34.22,"c":34.49,"v":594500},{"d":"2007-05-22","o":34.47,"h":35.4,"l":34.45,"c":35.27,"v":533000},{"d":"2007-05-23","o":35.25,"h":36.28,"l":34.75,"c":35.72,"v":834000},{"d":"2007-05-24","o":35.7,"h":35.89,"l":34.87,"c":35.03,"v":827900},{"d":"2007-05-25","o":35.03,"h":35.22,"l":34.34,"c":34.75,"v":417100},{"d":"2007-05-29","o":34.78,"h":35.57,"l":34.49,"c":34.75,"v":684300},{"d":"2007-05-30","o":34.64,"h":35.92,"l":34.41,"c":35.84,"v":891500},{"d":"2007-05-31","o":35.92,"h":37.16,"l":35.92,"c":36.82,"v":737100},{"d":"2007-06-01","o":36.98,"h":37.42,"l":36.84,"c":36.93,"v":545200},{"d":"2007-06-04","o":36.91,"h":37,"l":35.96,"c":36.03,"v":835000},{"d":"2007-06-05","o":36.05,"h":36.17,"l":35.59,"c":35.88,"v":753300},{"d":"2007-06-06","o":35.6,"h":35.63,"l":35.16,"c":35.32,"v":553900},{"d":"2007-06-07","o":35.22,"h":35.41,"l":34.34,"c":34.42,"v":597400},{"d":"2007-06-08","o":34.29,"h":34.98,"l":33.63,"c":34.87,"v":371900},{"d":"2007-06-11","o":34.85,"h":34.97,"l":34.38,"c":34.91,"v":371500},{"d":"2007-06-12","o":34.8,"h":34.8,"l":33.92,"c":33.96,"v":424600},{"d":"2007-06-13","o":34.11,"h":34.87,"l":33.92,"c":34.66,"v":491200},{"d":"2007-06-14","o":34.69,"h":35.23,"l":34.67,"c":34.99,"v":540200},{"d":"2007-06-15","o":35.45,"h":35.45,"l":34.95,"c":35.03,"v":472600},{"d":"2007-06-18","o":35.1,"h":35.29,"l":34.57,"c":35.21,"v":423200},{"d":"2007-06-19","o":35.16,"h":36.17,"l":35.15,"c":35.62,"v":506500},{"d":"2007-06-20","o":35.79,"h":35.84,"l":35.05,"c":35.1,"v":516000},{"d":"2007-06-21","o":35.03,"h":35.24,"l":34.32,"c":35.09,"v":451200},{"d":"2007-06-22","o":35.04,"h":35.47,"l":34.8,"c":35.24,"v":684400},{"d":"2007-06-25","o":35.21,"h":35.55,"l":34.72,"c":34.88,"v":490100},{"d":"2007-06-26","o":35.12,"h":36.06,"l":34.86,"c":35.44,"v":828600},{"d":"2007-06-27","o":35.25,"h":35.75,"l":34.64,"c":35.7,"v":634900},{"d":"2007-06-28","o":35.81,"h":35.9,"l":35.46,"c":35.77,"v":424000},{"d":"2007-06-29","o":35.95,"h":35.95,"l":34.81,"c":35.02,"v":648800},{"d":"2007-07-02","o":35.12,"h":35.48,"l":34.92,"c":35.3,"v":457700},{"d":"2007-07-03","o":35,"h":35.08,"l":34.07,"c":34.61,"v":617300},{"d":"2007-07-05","o":34.7,"h":34.96,"l":33.09,"c":33.23,"v":1277600},{"d":"2007-07-06","o":33,"h":33.8,"l":32.42,"c":33.8,"v":1139700},{"d":"2007-07-09","o":33.76,"h":34.19,"l":33.31,"c":33.6,"v":772600},{"d":"2007-07-10","o":33.54,"h":33.54,"l":32.09,"c":32.16,"v":828400},{"d":"2007-07-11","o":32.08,"h":32.3,"l":31.55,"c":32.22,"v":1036300},{"d":"2007-07-12","o":32.36,"h":33.24,"l":32.36,"c":33.19,"v":768100},{"d":"2007-07-13","o":33.17,"h":33.44,"l":32.35,"c":32.43,"v":819800},{"d":"2007-07-16","o":32.29,"h":32.43,"l":31.66,"c":31.75,"v":591200},{"d":"2007-07-17","o":31.75,"h":32.25,"l":31.71,"c":31.72,"v":410200},{"d":"2007-07-18","o":31.33,"h":31.61,"l":30.27,"c":30.72,"v":1577400},{"d":"2007-07-19","o":30.8,"h":31.3,"l":30.8,"c":30.82,"v":609800},{"d":"2007-07-20","o":30.68,"h":30.68,"l":29.43,"c":29.71,"v":1394400},{"d":"2007-07-23","o":29.71,"h":30.09,"l":28.81,"c":29.03,"v":933900},{"d":"2007-07-24","o":28.7,"h":28.7,"l":27.08,"c":27.22,"v":1680300},{"d":"2007-07-25","o":27.12,"h":29.32,"l":27.12,"c":28.8,"v":1949200},{"d":"2007-07-26","o":28.39,"h":28.41,"l":26.36,"c":27.21,"v":1586200},{"d":"2007-07-27","o":27.09,"h":27.73,"l":26.41,"c":26.64,"v":713400},{"d":"2007-07-30","o":26.68,"h":27.38,"l":26.35,"c":26.85,"v":761100},{"d":"2007-07-31","o":27.16,"h":27.67,"l":26.1,"c":26.25,"v":1406200},{"d":"2007-08-01","o":26,"h":26.25,"l":24.66,"c":25.31,"v":2033900},{"d":"2007-08-02","o":24.86,"h":26.98,"l":24.86,"c":25.63,"v":1984300},{"d":"2007-08-03","o":25.62,"h":25.69,"l":23.31,"c":23.5,"v":2224700},{"d":"2007-08-06","o":23.6,"h":23.6,"l":21.83,"c":22.93,"v":2226400},{"d":"2007-08-07","o":22.85,"h":24.94,"l":22.83,"c":23.63,"v":2322400},{"d":"2007-08-08","o":23.75,"h":26.36,"l":23.35,"c":24.3,"v":2093400},{"d":"2007-08-09","o":23.86,"h":24.13,"l":22.9,"c":23.42,"v":1226400},{"d":"2007-08-10","o":23.1,"h":23.6,"l":22.37,"c":23.03,"v":938600},{"d":"2007-08-13","o":23.27,"h":24.15,"l":22.88,"c":23.12,"v":596700},{"d":"2007-08-14","o":23.12,"h":23.21,"l":21.97,"c":22,"v":660800},{"d":"2007-08-15","o":21.84,"h":22.86,"l":21.55,"c":21.91,"v":1110100},{"d":"2007-08-16","o":21.68,"h":23.46,"l":20.59,"c":23.22,"v":1105800},{"d":"2007-08-17","o":24.39,"h":25.1,"l":22.46,"c":23.02,"v":1095700},{"d":"2007-08-20","o":23.07,"h":23.4,"l":22.13,"c":22.32,"v":467800},{"d":"2007-08-21","o":22.37,"h":22.99,"l":22.15,"c":22.58,"v":596400},{"d":"2007-08-22","o":22.85,"h":23.24,"l":22.32,"c":22.95,"v":540400},{"d":"2007-08-23","o":22.97,"h":23.47,"l":22.83,"c":23.12,"v":482600},{"d":"2007-08-24","o":22,"h":22.53,"l":21.1,"c":21.86,"v":1241600},{"d":"2007-08-27","o":21.86,"h":22.21,"l":21.6,"c":22,"v":690200},{"d":"2007-08-28","o":21.9,"h":21.97,"l":20.87,"c":20.96,"v":814000},{"d":"2007-08-29","o":20.94,"h":21.29,"l":20.62,"c":21.25,"v":483000},{"d":"2007-08-30","o":21.06,"h":21.39,"l":20.74,"c":20.83,"v":494000},{"d":"2007-08-31","o":21.31,"h":23.39,"l":20.86,"c":21.22,"v":401300},{"d":"2007-09-04","o":21.17,"h":22.05,"l":20.54,"c":22.03,"v":994200},{"d":"2007-09-05","o":21.77,"h":21.78,"l":21.04,"c":21.35,"v":554700},{"d":"2007-09-06","o":21.46,"h":21.74,"l":21.1,"c":21.15,"v":338100},{"d":"2007-09-07","o":21.02,"h":21.02,"l":19.75,"c":20.81,"v":706000},{"d":"2007-09-10","o":20.87,"h":21.08,"l":20.12,"c":20.96,"v":511100},{"d":"2007-09-11","o":20.77,"h":20.98,"l":20.25,"c":20.35,"v":514500},{"d":"2007-09-12","o":20.31,"h":22.09,"l":20.26,"c":21.82,"v":940600},{"d":"2007-09-13","o":22.22,"h":22.47,"l":21.51,"c":22.08,"v":636100},{"d":"2007-09-14","o":21.92,"h":22.4,"l":21.62,"c":22.12,"v":485400},{"d":"2007-09-17","o":22.02,"h":22.02,"l":21.01,"c":21.79,"v":462700},{"d":"2007-09-18","o":21.94,"h":23.07,"l":21.23,"c":23.04,"v":794300},{"d":"2007-09-19","o":23.25,"h":24.58,"l":23.25,"c":24.14,"v":1042200},{"d":"2007-09-20","o":24.14,"h":24.14,"l":22.65,"c":22.88,"v":919600},{"d":"2007-09-21","o":22.97,"h":23.14,"l":22.52,"c":22.63,"v":397000},{"d":"2007-09-24","o":22.63,"h":23.07,"l":22.42,"c":22.46,"v":296900},{"d":"2007-09-25","o":22.32,"h":22.32,"l":21.21,"c":21.76,"v":821500},{"d":"2007-09-26","o":21.85,"h":22.68,"l":21.85,"c":22.55,"v":509600},{"d":"2007-09-27","o":22.74,"h":22.74,"l":21.83,"c":21.98,"v":496600},{"d":"2007-09-28","o":21.92,"h":22.04,"l":21.51,"c":21.71,"v":219400},{"d":"2007-10-01","o":21.61,"h":23.48,"l":21.54,"c":23.36,"v":1071100},{"d":"2007-10-02","o":23.34,"h":24.49,"l":23.34,"c":24.42,"v":835700},{"d":"2007-10-03","o":24.23,"h":24.23,"l":23.07,"c":23.25,"v":836200},{"d":"2007-10-04","o":23.36,"h":23.67,"l":23.24,"c":23.41,"v":254300},{"d":"2007-10-05","o":23.76,"h":24.04,"l":23.58,"c":23.93,"v":417100},{"d":"2007-10-08","o":23.95,"h":24.29,"l":23.67,"c":23.87,"v":294600},{"d":"2007-10-09","o":24,"h":25.38,"l":24,"c":25.09,"v":1183900},{"d":"2007-10-10","o":25.21,"h":25.21,"l":24.23,"c":24.85,"v":845500},{"d":"2007-10-11","o":25.08,"h":25.46,"l":24.37,"c":24.63,"v":342700},{"d":"2007-10-12","o":24.76,"h":25.13,"l":24.5,"c":24.98,"v":218900},{"d":"2007-10-15","o":25.09,"h":25.09,"l":23.06,"c":23.51,"v":947600},{"d":"2007-10-16","o":23.59,"h":23.59,"l":22.7,"c":23.07,"v":481300},{"d":"2007-10-17","o":23.24,"h":23.37,"l":22.06,"c":22.32,"v":513900},{"d":"2007-10-18","o":22.09,"h":22.11,"l":21.09,"c":21.18,"v":836400},{"d":"2007-10-19","o":21.05,"h":21.15,"l":19.76,"c":20.14,"v":981600},{"d":"2007-10-22","o":20.02,"h":21.38,"l":19.85,"c":20.74,"v":809500},{"d":"2007-10-23","o":20.88,"h":21.21,"l":20.1,"c":20.53,"v":401500},{"d":"2007-10-24","o":20.32,"h":20.73,"l":19.92,"c":20.64,"v":859700},{"d":"2007-10-25","o":20.67,"h":20.85,"l":19.51,"c":19.68,"v":977000},{"d":"2007-10-26","o":19.97,"h":20.66,"l":19.58,"c":20.39,"v":640200},{"d":"2007-10-29","o":20.46,"h":20.58,"l":19.73,"c":19.79,"v":383000},{"d":"2007-10-30","o":19.72,"h":19.86,"l":19.32,"c":19.71,"v":348100},{"d":"2007-10-31","o":19.87,"h":20.4,"l":19.37,"c":19.93,"v":709400},{"d":"2007-11-01","o":19.59,"h":19.59,"l":17.16,"c":17.19,"v":1641800},{"d":"2007-11-02","o":17.14,"h":17.48,"l":16.41,"c":17.33,"v":1569200},{"d":"2007-11-05","o":17.13,"h":17.93,"l":16.26,"c":16.36,"v":1598500},{"d":"2007-11-06","o":15.29,"h":16.84,"l":13.75,"c":14.04,"v":5111600},{"d":"2007-11-07","o":13.5,"h":13.78,"l":10.11,"c":10.27,"v":4924100},{"d":"2007-11-08","o":10.73,"h":12.38,"l":10.55,"c":12.36,"v":3024500},{"d":"2007-11-09","o":12.08,"h":13,"l":10.8,"c":12.41,"v":2452000},{"d":"2007-11-12","o":12.7,"h":13,"l":12.07,"c":12.62,"v":1752400},{"d":"2007-11-13","o":12.88,"h":13.34,"l":12.51,"c":13.28,"v":1561200},{"d":"2007-11-14","o":13.54,"h":14.42,"l":13.47,"c":13.59,"v":2464800},{"d":"2007-11-15","o":13.53,"h":13.53,"l":12.57,"c":13.1,"v":1496100},{"d":"2007-11-16","o":13.15,"h":13.27,"l":12.76,"c":13.02,"v":758300},{"d":"2007-11-19","o":12.84,"h":12.98,"l":12.23,"c":12.83,"v":940200},{"d":"2007-11-20","o":12.81,"h":13.03,"l":11.96,"c":12.41,"v":1059400},{"d":"2007-11-21","o":12.38,"h":12.38,"l":11.73,"c":11.95,"v":774500},{"d":"2007-11-23","o":12.06,"h":12.78,"l":11.96,"c":12.52,"v":284600},{"d":"2007-11-26","o":12.59,"h":12.6,"l":11.2,"c":11.24,"v":703600},{"d":"2007-11-27","o":11.37,"h":12.08,"l":11.37,"c":11.99,"v":1326700},{"d":"2007-11-28","o":12.1,"h":12.59,"l":11.99,"c":12.59,"v":773100},{"d":"2007-11-29","o":12.53,"h":12.78,"l":12.1,"c":12.72,"v":759400},{"d":"2007-11-30","o":13.31,"h":14,"l":12.83,"c":12.96,"v":805800},{"d":"2007-12-03","o":13.02,"h":13.12,"l":12.25,"c":13.01,"v":612000},{"d":"2007-12-04","o":12.86,"h":12.9,"l":12.15,"c":12.25,"v":450800},{"d":"2007-12-05","o":12.4,"h":12.67,"l":11.72,"c":11.86,"v":490100},{"d":"2007-12-06","o":11.97,"h":12.52,"l":11.75,"c":12.15,"v":1272700},{"d":"2007-12-07","o":12.17,"h":12.28,"l":11.92,"c":12.01,"v":683500},{"d":"2007-12-10","o":12.02,"h":12.7,"l":11.97,"c":12.59,"v":913900},{"d":"2007-12-11","o":12.6,"h":12.72,"l":11.32,"c":11.59,"v":445600},{"d":"2007-12-12","o":11.61,"h":12.17,"l":10.09,"c":10.26,"v":983000},{"d":"2007-12-13","o":10.14,"h":10.34,"l":9.52,"c":9.78,"v":1141500},{"d":"2007-12-14","o":9.78,"h":9.78,"l":9.25,"c":9.45,"v":916800},{"d":"2007-12-17","o":9.45,"h":9.86,"l":9.28,"c":9.34,"v":779700},{"d":"2007-12-18","o":9.62,"h":9.65,"l":8.93,"c":9.19,"v":553900},{"d":"2007-12-19","o":9.18,"h":9.4,"l":8.85,"c":8.92,"v":517800},{"d":"2007-12-20","o":9.05,"h":9.14,"l":8.65,"c":9.01,"v":850500},{"d":"2007-12-21","o":12.49,"h":12.59,"l":9.19,"c":10.47,"v":1828000},{"d":"2007-12-24","o":10.19,"h":10.66,"l":10.1,"c":10.61,"v":455500},{"d":"2007-12-26","o":10.6,"h":10.75,"l":10.01,"c":10.58,"v":712700},{"d":"2007-12-27","o":10.48,"h":10.7,"l":9.82,"c":9.82,"v":767200},{"d":"2007-12-28","o":9.92,"h":10.12,"l":9.34,"c":9.6,"v":707900},{"d":"2007-12-31","o":9.5,"h":10.08,"l":9.35,"c":9.98,"v":791300},{"d":"2008-01-02","o":9.92,"h":9.98,"l":9.41,"c":9.53,"v":563900},{"d":"2008-01-03","o":9.44,"h":9.66,"l":9.25,"c":9.52,"v":581800},{"d":"2008-01-04","o":9.4,"h":9.4,"l":8.74,"c":9,"v":536300},{"d":"2008-01-07","o":9.16,"h":9.18,"l":8.8,"c":9.07,"v":483700},{"d":"2008-01-08","o":9.08,"h":9.24,"l":8.34,"c":8.44,"v":559900},{"d":"2008-01-09","o":8.61,"h":8.63,"l":7.9,"c":8.48,"v":455100},{"d":"2008-01-10","o":8.27,"h":8.96,"l":7.91,"c":8.86,"v":610200},{"d":"2008-01-11","o":8.76,"h":8.76,"l":8.1,"c":8.46,"v":313100},{"d":"2008-01-14","o":8.55,"h":8.61,"l":8.1,"c":8.4,"v":400500},{"d":"2008-01-15","o":8.27,"h":8.54,"l":7.9,"c":8.31,"v":395900},{"d":"2008-01-16","o":8.27,"h":8.99,"l":8.01,"c":8.99,"v":371100},{"d":"2008-01-17","o":9,"h":9.05,"l":7.97,"c":8.1,"v":511900},{"d":"2008-01-18","o":8.3,"h":8.56,"l":7.64,"c":7.99,"v":1077300},{"d":"2008-01-22","o":7.49,"h":10.9,"l":7.02,"c":8.05,"v":782600},{"d":"2008-01-23","o":7.88,"h":11.24,"l":7.82,"c":10.86,"v":1586600},{"d":"2008-01-24","o":10.95,"h":11.95,"l":10.75,"c":11.84,"v":907200},{"d":"2008-01-25","o":11.85,"h":11.92,"l":10.2,"c":10.46,"v":660800},{"d":"2008-01-28","o":10.3,"h":11.15,"l":9.95,"c":11.14,"v":651200},{"d":"2008-01-29","o":11.15,"h":13.48,"l":11.1,"c":13.36,"v":1297300},{"d":"2008-01-30","o":13.13,"h":14.09,"l":12.67,"c":13.35,"v":929200},{"d":"2008-01-31","o":13.24,"h":15.46,"l":12.81,"c":14.7,"v":1361000},{"d":"2008-02-01","o":14.5,"h":14.95,"l":13.75,"c":14.45,"v":867200},{"d":"2008-02-04","o":14.4,"h":14.47,"l":12.24,"c":12.43,"v":731400},{"d":"2008-02-05","o":12.2,"h":12.2,"l":11.35,"c":11.37,"v":474300},{"d":"2008-02-06","o":11.49,"h":11.89,"l":11.05,"c":11.06,"v":407400},{"d":"2008-02-07","o":11.13,"h":11.45,"l":10.82,"c":11.11,"v":712000},{"d":"2008-02-08","o":11.13,"h":11.24,"l":10.66,"c":10.72,"v":391100},{"d":"2008-02-11","o":10.9,"h":10.9,"l":10.16,"c":10.41,"v":347100},{"d":"2008-02-12","o":10.6,"h":11.3,"l":10.42,"c":10.57,"v":710500},{"d":"2008-02-13","o":11.16,"h":11.16,"l":10.01,"c":10.96,"v":971800},{"d":"2008-02-14","o":11.25,"h":11.93,"l":10.75,"c":11.6,"v":1922300},{"d":"2008-02-15","o":11.51,"h":11.51,"l":10.73,"c":10.96,"v":665000},{"d":"2008-02-19","o":11.1,"h":11.24,"l":10.08,"c":10.17,"v":551000},{"d":"2008-02-20","o":10.1,"h":10.55,"l":9.75,"c":10.23,"v":916200},{"d":"2008-02-21","o":10.23,"h":10.6,"l":9.87,"c":9.94,"v":597700},{"d":"2008-02-22","o":9.94,"h":10.02,"l":9.38,"c":9.94,"v":568500},{"d":"2008-02-25","o":9.97,"h":10.38,"l":9.62,"c":10.25,"v":356100},{"d":"2008-02-26","o":10.18,"h":10.66,"l":10.07,"c":10.34,"v":408600},{"d":"2008-02-27","o":10.25,"h":10.85,"l":10.12,"c":10.65,"v":345300},{"d":"2008-02-28","o":10.75,"h":10.75,"l":10.37,"c":10.44,"v":262600},{"d":"2008-02-29","o":10.31,"h":10.52,"l":10,"c":10.38,"v":453600},{"d":"2008-03-03","o":10.37,"h":10.38,"l":9.69,"c":10.14,"v":942600},{"d":"2008-03-04","o":10.01,"h":10.23,"l":9.58,"c":9.95,"v":579600},{"d":"2008-03-05","o":9.52,"h":9.81,"l":9.15,"c":9.25,"v":699300},{"d":"2008-03-06","o":9.15,"h":9.51,"l":8.59,"c":8.59,"v":376600},{"d":"2008-03-07","o":8.51,"h":9,"l":8.19,"c":8.44,"v":385900},{"d":"2008-03-10","o":8.46,"h":8.72,"l":7.86,"c":7.86,"v":283000},{"d":"2008-03-11","o":8.24,"h":9.24,"l":8.15,"c":9.02,"v":592300},{"d":"2008-03-12","o":8.96,"h":9.18,"l":8.35,"c":8.55,"v":391600},{"d":"2008-03-13","o":8.4,"h":9.02,"l":8.07,"c":8.6,"v":1115400},{"d":"2008-03-14","o":8.65,"h":8.7,"l":7.9,"c":7.93,"v":797200},{"d":"2008-03-17","o":7.8,"h":7.98,"l":7.05,"c":7.65,"v":578800},{"d":"2008-03-18","o":8.06,"h":8.86,"l":7.78,"c":8.84,"v":553000},{"d":"2008-03-19","o":8.87,"h":8.92,"l":7.89,"c":7.89,"v":386700},{"d":"2008-03-20","o":9.2,"h":9.41,"l":8.39,"c":8.95,"v":630900},{"d":"2008-03-24","o":9.03,"h":9.6,"l":8.87,"c":9.31,"v":401700},{"d":"2008-03-25","o":9.29,"h":9.94,"l":8.61,"c":8.86,"v":333500},{"d":"2008-03-26","o":8.8,"h":9.3,"l":8.3,"c":8.41,"v":388400},{"d":"2008-03-27","o":8.43,"h":8.9,"l":8.11,"c":8.33,"v":182100},{"d":"2008-03-28","o":8.82,"h":8.82,"l":7.9,"c":8.08,"v":457800},{"d":"2008-03-31","o":8.08,"h":8.87,"l":8.02,"c":8.87,"v":492600},{"d":"2008-04-01","o":8.87,"h":8.94,"l":8.54,"c":8.75,"v":558200},{"d":"2008-04-02","o":8.72,"h":9.35,"l":8.64,"c":8.77,"v":382200},{"d":"2008-04-03","o":8.78,"h":9.38,"l":8.77,"c":8.83,"v":286400},{"d":"2008-04-04","o":8.86,"h":9.02,"l":8.65,"c":8.81,"v":332600},{"d":"2008-04-07","o":8.93,"h":9.3,"l":8.7,"c":9.08,"v":247000},{"d":"2008-04-08","o":8.97,"h":9.3,"l":8.73,"c":9.07,"v":498700},{"d":"2008-04-09","o":9.06,"h":9.43,"l":8.58,"c":8.66,"v":653200},{"d":"2008-04-10","o":8.59,"h":8.9,"l":8.5,"c":8.86,"v":305200},{"d":"2008-04-11","o":8.74,"h":8.96,"l":8.16,"c":8.26,"v":814000},{"d":"2008-04-14","o":8.23,"h":8.23,"l":7.52,"c":7.6,"v":514300},{"d":"2008-04-15","o":7.7,"h":7.91,"l":7.58,"c":7.67,"v":328500},{"d":"2008-04-16","o":7.7,"h":8.06,"l":7.53,"c":8.05,"v":719900},{"d":"2008-04-17","o":8.03,"h":8.38,"l":7.89,"c":8.16,"v":284700},{"d":"2008-04-18","o":8.25,"h":8.57,"l":8.03,"c":8.05,"v":299600},{"d":"2008-04-21","o":8.07,"h":8.22,"l":7.7,"c":7.7,"v":334100},{"d":"2008-04-22","o":7.68,"h":7.81,"l":7.26,"c":7.36,"v":339000},{"d":"2008-04-23","o":7.47,"h":7.62,"l":7.38,"c":7.42,"v":189800},{"d":"2008-04-24","o":7.44,"h":8.07,"l":7.41,"c":7.92,"v":285000},{"d":"2008-04-25","o":7.97,"h":8.28,"l":7.94,"c":8.13,"v":189900},{"d":"2008-04-28","o":8.15,"h":8.54,"l":7.93,"c":8.47,"v":126200},{"d":"2008-04-29","o":8.5,"h":8.58,"l":8.35,"c":8.42,"v":133300},{"d":"2008-04-30","o":8.46,"h":8.46,"l":8,"c":8.08,"v":327100},{"d":"2008-05-01","o":8.11,"h":9.39,"l":8.01,"c":9.31,"v":966900},{"d":"2008-05-02","o":9.63,"h":9.98,"l":9.63,"c":9.8,"v":591900},{"d":"2008-05-05","o":9.77,"h":9.98,"l":9.74,"c":9.92,"v":358700},{"d":"2008-05-06","o":9.75,"h":11,"l":9.7,"c":10.95,"v":403300},{"d":"2008-05-07","o":10.79,"h":11.41,"l":10.08,"c":10.2,"v":397100},{"d":"2008-05-08","o":10,"h":11.64,"l":9.39,"c":10.27,"v":640300},{"d":"2008-05-09","o":10.11,"h":10.84,"l":9.88,"c":10.35,"v":801100},{"d":"2008-05-12","o":10.39,"h":10.89,"l":10.24,"c":10.79,"v":244600},{"d":"2008-05-13","o":10.83,"h":10.97,"l":10.08,"c":10.27,"v":373500},{"d":"2008-05-14","o":10.31,"h":10.66,"l":10.27,"c":10.46,"v":176500},{"d":"2008-05-15","o":10.45,"h":10.98,"l":10.39,"c":10.91,"v":248300},{"d":"2008-05-16","o":10.99,"h":11.26,"l":10.37,"c":10.88,"v":317400},{"d":"2008-05-19","o":10.84,"h":10.88,"l":10.43,"c":10.67,"v":264300},{"d":"2008-05-20","o":10.65,"h":10.65,"l":10.04,"c":10.16,"v":170100},{"d":"2008-05-21","o":10.12,"h":10.6,"l":9.81,"c":9.82,"v":223100},{"d":"2008-05-22","o":9.86,"h":10.22,"l":9.63,"c":9.89,"v":215200},{"d":"2008-05-23","o":9.82,"h":9.82,"l":9.15,"c":9.36,"v":154100},{"d":"2008-05-27","o":9.46,"h":9.88,"l":9.3,"c":9.39,"v":180800},{"d":"2008-05-28","o":9.47,"h":9.68,"l":9.15,"c":9.16,"v":283800},{"d":"2008-05-29","o":9.11,"h":9.66,"l":9.03,"c":9.48,"v":169600},{"d":"2008-05-30","o":9.54,"h":9.68,"l":9.01,"c":9.18,"v":301600},{"d":"2008-06-02","o":9.21,"h":9.66,"l":9.15,"c":9.34,"v":171500},{"d":"2008-06-03","o":9.4,"h":9.42,"l":8.85,"c":8.87,"v":496900},{"d":"2008-06-04","o":8.84,"h":9.29,"l":8.84,"c":9.09,"v":205400},{"d":"2008-06-05","o":9.15,"h":9.71,"l":9.15,"c":9.62,"v":275400},{"d":"2008-06-06","o":9.4,"h":9.82,"l":9.07,"c":9.08,"v":399000},{"d":"2008-06-09","o":9.18,"h":9.18,"l":8.71,"c":8.79,"v":713400},{"d":"2008-06-10","o":8.44,"h":8.48,"l":5.52,"c":6.3,"v":2070200},{"d":"2008-06-11","o":6.3,"h":6.84,"l":6.28,"c":6.58,"v":661600},{"d":"2008-06-12","o":6.66,"h":6.8,"l":6.51,"c":6.71,"v":243000},{"d":"2008-06-13","o":6.79,"h":7.3,"l":6.74,"c":7.27,"v":282500},{"d":"2008-06-16","o":7.7,"h":7.7,"l":7.05,"c":7.31,"v":307500},{"d":"2008-06-17","o":7.28,"h":7.36,"l":6.83,"c":6.99,"v":362100},{"d":"2008-06-18","o":7.01,"h":7.01,"l":6.75,"c":6.99,"v":228500},{"d":"2008-06-19","o":6.94,"h":7.02,"l":6.72,"c":6.94,"v":334700},{"d":"2008-06-20","o":6.88,"h":7.11,"l":6.7,"c":6.73,"v":717200},{"d":"2008-06-23","o":6.76,"h":7.01,"l":6.1,"c":6.2,"v":464700},{"d":"2008-06-24","o":6.2,"h":6.64,"l":6.14,"c":6.23,"v":331200},{"d":"2008-06-25","o":6.21,"h":6.74,"l":6.21,"c":6.68,"v":559500},{"d":"2008-06-26","o":6.52,"h":6.69,"l":6.46,"c":6.51,"v":259300},{"d":"2008-06-27","o":6.5,"h":6.71,"l":5.99,"c":6,"v":697600},{"d":"2008-06-30","o":5.99,"h":6.2,"l":5.86,"c":6,"v":381900},{"d":"2008-07-01","o":5.93,"h":6.22,"l":5.76,"c":6.08,"v":483300},{"d":"2008-07-02","o":6.06,"h":6.18,"l":5.75,"c":5.77,"v":381900},{"d":"2008-07-03","o":5.85,"h":6.08,"l":5.46,"c":5.48,"v":265600},{"d":"2008-07-07","o":5.59,"h":5.91,"l":5.57,"c":5.75,"v":294900},{"d":"2008-07-08","o":5.75,"h":6.37,"l":5.62,"c":6.37,"v":309000},{"d":"2008-07-09","o":6.31,"h":6.52,"l":5.87,"c":6.03,"v":300200},{"d":"2008-07-10","o":6.01,"h":6.15,"l":5.82,"c":5.97,"v":318500},{"d":"2008-07-11","o":5.91,"h":6.16,"l":5.74,"c":5.93,"v":229200},{"d":"2008-07-14","o":5.97,"h":5.97,"l":5.75,"c":5.76,"v":1163700},{"d":"2008-07-15","o":5.67,"h":5.95,"l":5.35,"c":5.5,"v":325600},{"d":"2008-07-16","o":5.56,"h":6.01,"l":5.43,"c":6,"v":336000},{"d":"2008-07-17","o":6.05,"h":6.95,"l":5.85,"c":6.67,"v":255700},{"d":"2008-07-18","o":6.72,"h":7.36,"l":6.52,"c":6.82,"v":237700},{"d":"2008-07-21","o":6.82,"h":6.98,"l":6.43,"c":6.58,"v":265700},{"d":"2008-07-22","o":6.42,"h":7.3,"l":6.05,"c":7.29,"v":532200},{"d":"2008-07-23","o":7.29,"h":8.17,"l":7.14,"c":7.32,"v":381400},{"d":"2008-07-24","o":7.32,"h":7.38,"l":6.25,"c":6.35,"v":496400},{"d":"2008-07-25","o":6.37,"h":6.67,"l":6.26,"c":6.52,"v":366100},{"d":"2008-07-28","o":6.46,"h":6.5,"l":5.8,"c":5.84,"v":454500},{"d":"2008-07-29","o":5.95,"h":6.75,"l":5.95,"c":6.69,"v":400500},{"d":"2008-07-30","o":6.72,"h":6.98,"l":6.22,"c":6.69,"v":402500},{"d":"2008-07-31","o":6.54,"h":7.08,"l":6.54,"c":6.6,"v":433200},{"d":"2008-08-01","o":6.7,"h":7.46,"l":6.65,"c":7.21,"v":315000},{"d":"2008-08-04","o":7.22,"h":7.49,"l":6.72,"c":6.83,"v":282300},{"d":"2008-08-05","o":6.98,"h":7.22,"l":6.73,"c":6.89,"v":291100},{"d":"2008-08-06","o":6.69,"h":6.81,"l":6.36,"c":6.56,"v":937600},{"d":"2008-08-07","o":6.42,"h":6.45,"l":5.8,"c":5.85,"v":395700},{"d":"2008-08-08","o":5.84,"h":6.51,"l":5.8,"c":6.06,"v":915300},{"d":"2008-08-11","o":6.05,"h":6.55,"l":6.05,"c":6.33,"v":229600},{"d":"2008-08-12","o":6.24,"h":6.3,"l":6.02,"c":6.18,"v":177300},{"d":"2008-08-13","o":6.12,"h":6.25,"l":5.8,"c":5.92,"v":164100},{"d":"2008-08-14","o":5.8,"h":5.94,"l":5.12,"c":5.45,"v":440200},{"d":"2008-08-15","o":5.7,"h":5.7,"l":5.28,"c":5.4,"v":357400},{"d":"2008-08-18","o":5.41,"h":5.5,"l":5.12,"c":5.19,"v":271300},{"d":"2008-08-19","o":5.1,"h":5.18,"l":4.8,"c":5.06,"v":311600},{"d":"2008-08-20","o":5.08,"h":5.28,"l":4.82,"c":5.18,"v":345100},{"d":"2008-08-21","o":5.09,"h":5.13,"l":4.87,"c":4.91,"v":176700},{"d":"2008-08-22","o":5,"h":5.14,"l":4.8,"c":5.08,"v":225700},{"d":"2008-08-25","o":5.05,"h":5.1,"l":4.75,"c":4.84,"v":133900},{"d":"2008-08-26","o":4.82,"h":4.91,"l":4.41,"c":4.64,"v":254100},{"d":"2008-08-27","o":4.62,"h":5.14,"l":4.6,"c":4.89,"v":487700},{"d":"2008-08-28","o":4.89,"h":5.25,"l":4.89,"c":5.13,"v":173200},{"d":"2008-08-29","o":5.2,"h":5.22,"l":4.81,"c":5.19,"v":184900},{"d":"2008-09-02","o":5.27,"h":5.38,"l":5.03,"c":5.17,"v":287700},{"d":"2008-09-03","o":5.18,"h":5.68,"l":5.16,"c":5.37,"v":234100},{"d":"2008-09-04","o":5.31,"h":5.38,"l":5.02,"c":5.1,"v":266300},{"d":"2008-09-05","o":5.16,"h":5.16,"l":4.9,"c":5.06,"v":244900},{"d":"2008-09-08","o":5.18,"h":5.48,"l":5.12,"c":5.44,"v":1093000},{"d":"2008-09-09","o":5.38,"h":5.5,"l":4.99,"c":5.02,"v":314000},{"d":"2008-09-10","o":5.14,"h":5.14,"l":4.83,"c":4.95,"v":164900},{"d":"2008-09-11","o":4.82,"h":5.02,"l":4.82,"c":4.94,"v":271700},{"d":"2008-09-12","o":4.89,"h":5,"l":4.75,"c":4.77,"v":104900},{"d":"2008-09-15","o":4.79,"h":4.8,"l":4.21,"c":4.41,"v":281800},{"d":"2008-09-16","o":4.26,"h":4.57,"l":4.25,"c":4.46,"v":203700},{"d":"2008-09-17","o":4.4,"h":4.4,"l":3.89,"c":3.98,"v":358400},{"d":"2008-09-18","o":4.1,"h":4.66,"l":3.83,"c":4.61,"v":728600},{"d":"2008-09-19","o":5.07,"h":5.38,"l":4.72,"c":4.75,"v":1128300},{"d":"2008-09-22","o":5.94,"h":5.94,"l":4.4,"c":4.41,"v":553000},{"d":"2008-09-23","o":4.4,"h":4.84,"l":4.4,"c":4.67,"v":337100},{"d":"2008-09-24","o":4.67,"h":4.87,"l":4.49,"c":4.59,"v":410200},{"d":"2008-09-25","o":4.56,"h":4.9,"l":4.55,"c":4.75,"v":428500},{"d":"2008-09-26","o":4.62,"h":4.7,"l":4.42,"c":4.46,"v":224500},{"d":"2008-09-29","o":4.5,"h":4.5,"l":3,"c":3.95,"v":224100},{"d":"2008-09-30","o":4.08,"h":4.08,"l":3.84,"c":3.92,"v":154800},{"d":"2008-10-01","o":3.87,"h":3.89,"l":3.52,"c":3.69,"v":275200},{"d":"2008-10-02","o":3.67,"h":3.69,"l":3.17,"c":3.22,"v":409200},{"d":"2008-10-03","o":3.3,"h":3.4,"l":3.09,"c":3.17,"v":368200},{"d":"2008-10-06","o":3.01,"h":3.27,"l":2.63,"c":2.97,"v":358300},{"d":"2008-10-07","o":2.97,"h":3.21,"l":2.84,"c":2.94,"v":384500},{"d":"2008-10-08","o":2.82,"h":3.06,"l":2.61,"c":2.62,"v":305600},{"d":"2008-10-09","o":2.7,"h":2.88,"l":2.2,"c":2.25,"v":317200},{"d":"2008-10-10","o":2.1,"h":2.48,"l":1.99,"c":2.24,"v":410600},{"d":"2008-10-13","o":2.5,"h":2.58,"l":2.32,"c":2.58,"v":385600},{"d":"2008-10-14","o":2.76,"h":2.9,"l":2.52,"c":2.72,"v":229000},{"d":"2008-10-15","o":2.62,"h":2.72,"l":2.5,"c":2.5,"v":191000},{"d":"2008-10-16","o":2.54,"h":3.42,"l":2.41,"c":3.16,"v":1108800},{"d":"2008-10-17","o":3.07,"h":3.09,"l":2.27,"c":2.75,"v":904300},{"d":"2008-10-20","o":2.78,"h":2.82,"l":2.57,"c":2.8,"v":275000},{"d":"2008-10-21","o":2.75,"h":2.77,"l":2.48,"c":2.51,"v":544100},{"d":"2008-10-22","o":2.43,"h":2.43,"l":2.14,"c":2.15,"v":397700},{"d":"2008-10-23","o":2.17,"h":2.18,"l":2,"c":2.13,"v":424400},{"d":"2008-10-24","o":1.9,"h":2.55,"l":1.6,"c":2.19,"v":598000},{"d":"2008-10-27","o":2.15,"h":2.15,"l":1.81,"c":1.81,"v":265500},{"d":"2008-10-28","o":1.87,"h":1.89,"l":1.56,"c":1.8,"v":439300},{"d":"2008-10-29","o":1.79,"h":2.1,"l":1.7,"c":1.84,"v":198100},{"d":"2008-10-30","o":1.9,"h":2.42,"l":1.9,"c":2.22,"v":145300},{"d":"2008-10-31","o":2.14,"h":2.91,"l":2.03,"c":2.58,"v":1035200},{"d":"2008-11-03","o":2.58,"h":2.74,"l":2.25,"c":2.26,"v":235900},{"d":"2008-11-04","o":2.4,"h":2.99,"l":2.19,"c":2.99,"v":538700},{"d":"2008-11-05","o":2.76,"h":2.84,"l":2.25,"c":2.84,"v":521600},{"d":"2008-11-06","o":2.39,"h":2.49,"l":1.96,"c":1.97,"v":444000},{"d":"2008-11-07","o":1.98,"h":2.05,"l":1.9,"c":1.99,"v":444400},{"d":"2008-11-10","o":2.01,"h":2.16,"l":1.97,"c":2.12,"v":494400},{"d":"2008-11-11","o":2.21,"h":2.53,"l":1.93,"c":2.4,"v":465200},{"d":"2008-11-12","o":2.34,"h":2.53,"l":2.11,"c":2.21,"v":312600},{"d":"2008-11-13","o":2.24,"h":2.37,"l":2.05,"c":2.37,"v":851600},{"d":"2008-11-14","o":2.42,"h":2.85,"l":2.24,"c":2.47,"v":379200},{"d":"2008-11-17","o":2.5,"h":2.6,"l":2.4,"c":2.6,"v":321000},{"d":"2008-11-18","o":2.61,"h":2.91,"l":2.46,"c":2.86,"v":297300},{"d":"2008-11-19","o":2.78,"h":2.8,"l":2.58,"c":2.79,"v":186700},{"d":"2008-11-20","o":2.8,"h":2.89,"l":2.55,"c":2.63,"v":667000},{"d":"2008-11-21","o":2.74,"h":2.98,"l":2.49,"c":2.92,"v":273200},{"d":"2008-11-24","o":3,"h":3,"l":2.5,"c":2.75,"v":317500},{"d":"2008-11-25","o":2.83,"h":2.98,"l":2.52,"c":2.65,"v":425400},{"d":"2008-11-26","o":2.58,"h":2.79,"l":2.55,"c":2.69,"v":310000},{"d":"2008-11-28","o":2.68,"h":3.63,"l":2.68,"c":3.35,"v":415700},{"d":"2008-12-01","o":3.2,"h":3.2,"l":2.85,"c":2.86,"v":186900},{"d":"2008-12-02","o":2.88,"h":3.42,"l":2.88,"c":3.41,"v":573800},{"d":"2008-12-03","o":3.25,"h":3.7,"l":3.11,"c":3.63,"v":361700},{"d":"2008-12-04","o":3.53,"h":3.9,"l":3.53,"c":3.63,"v":297600},{"d":"2008-12-05","o":3.65,"h":4.42,"l":3.6,"c":4.06,"v":749000},{"d":"2008-12-08","o":4.18,"h":4.74,"l":3.86,"c":4.61,"v":570400},{"d":"2008-12-09","o":4.52,"h":4.73,"l":4.26,"c":4.65,"v":318500},{"d":"2008-12-10","o":4.73,"h":4.79,"l":4.28,"c":4.55,"v":171800},{"d":"2008-12-11","o":4.49,"h":4.68,"l":4.28,"c":4.5,"v":203900},{"d":"2008-12-12","o":4.45,"h":4.58,"l":4.31,"c":4.57,"v":426100},{"d":"2008-12-15","o":4.57,"h":4.58,"l":4.48,"c":4.5,"v":1549800},{"d":"2008-12-16","o":4.56,"h":4.83,"l":4.48,"c":4.71,"v":557300},{"d":"2008-12-17","o":4.63,"h":4.81,"l":4.52,"c":4.72,"v":453800},{"d":"2008-12-18","o":4.85,"h":4.85,"l":4.48,"c":4.56,"v":394900},{"d":"2008-12-19","o":4.61,"h":4.65,"l":4.37,"c":4.39,"v":377700},{"d":"2008-12-22","o":4.32,"h":4.65,"l":4.2,"c":4.65,"v":289900},{"d":"2008-12-23","o":4.65,"h":4.73,"l":4.36,"c":4.56,"v":251500},{"d":"2008-12-24","o":4.58,"h":4.62,"l":4.42,"c":4.6,"v":74100},{"d":"2008-12-26","o":4.65,"h":4.65,"l":4.4,"c":4.61,"v":82200},{"d":"2008-12-29","o":4.54,"h":4.63,"l":4.3,"c":4.51,"v":179800},{"d":"2008-12-30","o":4.52,"h":4.99,"l":4.32,"c":4.99,"v":342000},{"d":"2008-12-31","o":4.96,"h":5.62,"l":4.84,"c":5.53,"v":390500},{"d":"2009-01-02","o":5.54,"h":5.61,"l":5.3,"c":5.56,"v":399200},{"d":"2009-01-05","o":5.56,"h":5.68,"l":5.4,"c":5.58,"v":332700},{"d":"2009-01-06","o":5.7,"h":6.06,"l":5.37,"c":6.02,"v":360600},{"d":"2009-01-07","o":6.02,"h":6.17,"l":5.96,"c":6.04,"v":277900},{"d":"2009-01-08","o":5.98,"h":6.06,"l":5.42,"c":5.99,"v":231300},{"d":"2009-01-09","o":5.94,"h":6.87,"l":5.87,"c":6.21,"v":240700},{"d":"2009-01-12","o":6.16,"h":6.16,"l":5.8,"c":5.83,"v":209500},{"d":"2009-01-13","o":5.77,"h":6.06,"l":5.29,"c":5.97,"v":183800},{"d":"2009-01-14","o":5.74,"h":5.85,"l":5.39,"c":5.66,"v":436000},{"d":"2009-01-15","o":5.66,"h":5.66,"l":5.2,"c":5.43,"v":254500},{"d":"2009-01-16","o":5.51,"h":5.9,"l":5.32,"c":5.44,"v":241300},{"d":"2009-01-20","o":5.35,"h":5.35,"l":4.05,"c":4.07,"v":352000},{"d":"2009-01-21","o":4.15,"h":4.66,"l":4.07,"c":4.19,"v":266500},{"d":"2009-01-22","o":4.06,"h":4.42,"l":3.8,"c":3.9,"v":177900},{"d":"2009-01-23","o":4.07,"h":4.07,"l":3.84,"c":3.97,"v":237900},{"d":"2009-01-26","o":3.94,"h":4.04,"l":3.81,"c":3.92,"v":271300},{"d":"2009-01-27","o":3.96,"h":3.99,"l":3.73,"c":3.88,"v":113800},{"d":"2009-01-28","o":3.94,"h":3.94,"l":3.64,"c":3.69,"v":161500},{"d":"2009-01-29","o":3.63,"h":3.84,"l":3.46,"c":3.53,"v":138700},{"d":"2009-01-30","o":3.71,"h":3.73,"l":3.01,"c":3.2,"v":261800},{"d":"2009-02-02","o":3.09,"h":3.53,"l":3,"c":3.26,"v":224500},{"d":"2009-02-03","o":3.29,"h":3.3,"l":3.12,"c":3.17,"v":221400},{"d":"2009-02-04","o":3.16,"h":3.31,"l":2.74,"c":2.86,"v":385900},{"d":"2009-02-05","o":2.84,"h":2.85,"l":2.56,"c":2.73,"v":479900},{"d":"2009-02-06","o":2.73,"h":3.05,"l":2.73,"c":3.05,"v":146400},{"d":"2009-02-09","o":3.02,"h":3.14,"l":2.95,"c":3.11,"v":193500},{"d":"2009-02-10","o":3.11,"h":3.24,"l":2.98,"c":3.11,"v":194800},{"d":"2009-02-11","o":3.14,"h":3.2,"l":3.02,"c":3.09,"v":132900},{"d":"2009-02-12","o":3.01,"h":3.06,"l":2.85,"c":2.91,"v":105100},{"d":"2009-02-13","o":3.15,"h":3.15,"l":2.72,"c":2.75,"v":191600},{"d":"2009-02-17","o":2.7,"h":2.77,"l":2.27,"c":2.31,"v":195700},{"d":"2009-02-18","o":2.26,"h":2.47,"l":2.26,"c":2.43,"v":257600},{"d":"2009-02-19","o":2.48,"h":2.48,"l":2.3,"c":2.3,"v":212300},{"d":"2009-02-20","o":2.3,"h":2.48,"l":2.03,"c":2.07,"v":336700},{"d":"2009-02-23","o":2.12,"h":2.32,"l":1.76,"c":1.93,"v":397700},{"d":"2009-02-24","o":1.96,"h":2.45,"l":1.82,"c":2.2,"v":452400},{"d":"2009-02-25","o":2.17,"h":2.4,"l":1.96,"c":2.21,"v":446800},{"d":"2009-02-26","o":2.21,"h":2.33,"l":2.15,"c":2.22,"v":303000},{"d":"2009-02-27","o":2.17,"h":2.3,"l":2.09,"c":2.1,"v":222700},{"d":"2009-03-02","o":1.97,"h":2,"l":1.88,"c":1.89,"v":195400},{"d":"2009-03-03","o":1.86,"h":1.91,"l":1.75,"c":1.86,"v":261100},{"d":"2009-03-04","o":1.91,"h":2.22,"l":1.75,"c":2.09,"v":439200},{"d":"2009-03-05","o":2,"h":2.25,"l":1.75,"c":1.76,"v":222500},{"d":"2009-03-06","o":1.8,"h":1.95,"l":1.66,"c":1.74,"v":255000},{"d":"2009-03-09","o":1.71,"h":1.87,"l":1.56,"c":1.7,"v":188500},{"d":"2009-03-10","o":1.77,"h":2.1,"l":1.57,"c":1.81,"v":196800},{"d":"2009-03-11","o":1.87,"h":2.07,"l":1.82,"c":2,"v":168000},{"d":"2009-03-12","o":1.97,"h":2.55,"l":1.92,"c":2.37,"v":251900},{"d":"2009-03-13","o":2.43,"h":2.64,"l":2.25,"c":2.39,"v":133800},{"d":"2009-03-16","o":2.51,"h":2.63,"l":2.26,"c":2.35,"v":186200},{"d":"2009-03-17","o":2.32,"h":2.8,"l":2.17,"c":2.36,"v":168700},{"d":"2009-03-18","o":2.34,"h":2.5,"l":2.31,"c":2.34,"v":157200},{"d":"2009-03-19","o":2.27,"h":2.43,"l":2.02,"c":2.27,"v":129800},{"d":"2009-03-20","o":2.3,"h":2.34,"l":2,"c":2.14,"v":191200},{"d":"2009-03-23","o":2.17,"h":2.63,"l":2.08,"c":2.63,"v":368900},{"d":"2009-03-24","o":2.58,"h":2.72,"l":2.4,"c":2.58,"v":122700},{"d":"2009-03-25","o":2.61,"h":2.63,"l":2.27,"c":2.47,"v":83300},{"d":"2009-03-26","o":2.5,"h":2.64,"l":2.4,"c":2.58,"v":109100},{"d":"2009-03-27","o":2.49,"h":2.72,"l":2.49,"c":2.66,"v":64100},{"d":"2009-03-30","o":2.44,"h":2.44,"l":2.19,"c":2.33,"v":78800},{"d":"2009-03-31","o":2.37,"h":2.53,"l":2.37,"c":2.45,"v":108900},{"d":"2009-04-01","o":2.38,"h":2.53,"l":2.33,"c":2.53,"v":70600},{"d":"2009-04-02","o":2.6,"h":2.95,"l":2.6,"c":2.95,"v":238600},{"d":"2009-04-03","o":2.92,"h":3.3,"l":2.85,"c":3.28,"v":151700},{"d":"2009-04-06","o":3.2,"h":3.36,"l":3.16,"c":3.33,"v":146000},{"d":"2009-04-07","o":3.3,"h":3.53,"l":3.3,"c":3.47,"v":115900},{"d":"2009-04-08","o":3.5,"h":3.75,"l":3.5,"c":3.69,"v":132900},{"d":"2009-04-09","o":3.73,"h":3.84,"l":3.51,"c":3.67,"v":264700},{"d":"2009-04-13","o":3.59,"h":3.81,"l":3.53,"c":3.79,"v":86700},{"d":"2009-04-14","o":3.68,"h":3.84,"l":3.53,"c":3.66,"v":154900},{"d":"2009-04-15","o":3.62,"h":3.84,"l":3.55,"c":3.79,"v":66000},{"d":"2009-04-16","o":3.84,"h":3.9,"l":3.73,"c":3.78,"v":87400},{"d":"2009-04-17","o":3.8,"h":3.82,"l":3.67,"c":3.7,"v":156000},{"d":"2009-04-20","o":3.7,"h":3.8,"l":3.28,"c":3.28,"v":111600},{"d":"2009-04-21","o":3.24,"h":3.49,"l":3.15,"c":3.33,"v":79400},{"d":"2009-04-22","o":3.24,"h":3.48,"l":2.78,"c":3.44,"v":155500},{"d":"2009-04-23","o":3.43,"h":3.5,"l":3.05,"c":3.28,"v":151600},{"d":"2009-04-24","o":3.32,"h":3.99,"l":3.3,"c":3.43,"v":185400},{"d":"2009-04-27","o":3.31,"h":3.36,"l":3.05,"c":3.17,"v":119400},{"d":"2009-04-28","o":3.13,"h":3.19,"l":2.88,"c":3.13,"v":68600},{"d":"2009-04-29","o":3.16,"h":3.35,"l":2.94,"c":3.35,"v":93200},{"d":"2009-04-30","o":3.39,"h":3.39,"l":3.06,"c":3.2,"v":93700},{"d":"2009-05-01","o":3.2,"h":3.46,"l":3.16,"c":3.2,"v":69000},{"d":"2009-05-04","o":3.24,"h":3.44,"l":3.24,"c":3.41,"v":54900},{"d":"2009-05-05","o":3.43,"h":3.48,"l":3.26,"c":3.48,"v":50800},{"d":"2009-05-06","o":3.55,"h":3.6,"l":3.39,"c":3.55,"v":107800},{"d":"2009-05-07","o":3.37,"h":3.45,"l":2.92,"c":3.19,"v":176600},{"d":"2009-05-08","o":3.33,"h":3.33,"l":3.15,"c":3.24,"v":105700},{"d":"2009-05-11","o":3.07,"h":3.35,"l":3,"c":3.2,"v":123000},{"d":"2009-05-12","o":3.22,"h":3.28,"l":2.95,"c":2.95,"v":105600},{"d":"2009-05-13","o":2.95,"h":2.96,"l":2.41,"c":2.42,"v":134900},{"d":"2009-05-14","o":2.5,"h":2.8,"l":2.25,"c":2.72,"v":84100},{"d":"2009-05-15","o":2.8,"h":2.8,"l":2.48,"c":2.51,"v":94500},{"d":"2009-05-18","o":2.56,"h":2.68,"l":2.5,"c":2.67,"v":45200},{"d":"2009-05-19","o":2.6,"h":2.63,"l":2.5,"c":2.52,"v":69700},{"d":"2009-05-20","o":2.56,"h":2.77,"l":2.56,"c":2.63,"v":73500},{"d":"2009-05-21","o":2.65,"h":2.78,"l":2.65,"c":2.75,"v":88300},{"d":"2009-05-22","o":2.78,"h":2.87,"l":2.75,"c":2.84,"v":47100},{"d":"2009-05-26","o":2.81,"h":3.01,"l":2.8,"c":3.01,"v":48000},{"d":"2009-05-27","o":2.98,"h":3.14,"l":2.9,"c":2.91,"v":50700},{"d":"2009-05-28","o":2.95,"h":3,"l":2.83,"c":2.86,"v":67500},{"d":"2009-05-29","o":2.88,"h":2.99,"l":2.87,"c":2.99,"v":96400},{"d":"2009-06-01","o":2.99,"h":3.13,"l":2.83,"c":3.05,"v":149600},{"d":"2009-06-02","o":3.04,"h":3.11,"l":3,"c":3.11,"v":63500},{"d":"2009-06-03","o":3.06,"h":3.06,"l":2.8,"c":2.97,"v":81900},{"d":"2009-06-04","o":2.98,"h":3.07,"l":2.93,"c":3.02,"v":30200},{"d":"2009-06-05","o":3.07,"h":3.07,"l":2.94,"c":2.97,"v":24400},{"d":"2009-06-08","o":2.87,"h":2.99,"l":2.87,"c":2.93,"v":24600},{"d":"2009-06-09","o":2.94,"h":2.95,"l":2.9,"c":2.91,"v":15800},{"d":"2009-06-10","o":2.93,"h":2.93,"l":2.75,"c":2.87,"v":102700},{"d":"2009-06-11","o":2.89,"h":2.9,"l":2.82,"c":2.83,"v":31800},{"d":"2009-06-12","o":2.8,"h":2.9,"l":2.76,"c":2.9,"v":45000},{"d":"2009-06-15","o":2.85,"h":2.88,"l":2.71,"c":2.79,"v":91800},{"d":"2009-06-16","o":2.86,"h":2.89,"l":2.59,"c":2.64,"v":47000},{"d":"2009-06-17","o":2.68,"h":2.79,"l":2.5,"c":2.53,"v":102300},{"d":"2009-06-18","o":2.52,"h":2.6,"l":2.5,"c":2.54,"v":87200},{"d":"2009-06-19","o":2.6,"h":2.67,"l":2.51,"c":2.63,"v":83200},{"d":"2009-06-22","o":2.6,"h":2.6,"l":2.49,"c":2.5,"v":38800},{"d":"2009-06-23","o":2.52,"h":2.53,"l":2.48,"c":2.48,"v":25800},{"d":"2009-06-24","o":2.52,"h":2.53,"l":2.3,"c":2.31,"v":66700},{"d":"2009-06-25","o":2.29,"h":2.45,"l":2.26,"c":2.45,"v":83400},{"d":"2009-06-26","o":2.44,"h":2.5,"l":2.27,"c":2.38,"v":460900},{"d":"2009-06-29","o":2.33,"h":2.49,"l":2.25,"c":2.29,"v":116900},{"d":"2009-06-30","o":2.29,"h":2.38,"l":2.29,"c":2.3,"v":52500},{"d":"2009-07-01","o":2.33,"h":2.38,"l":2.32,"c":2.35,"v":44900},{"d":"2009-07-02","o":2.33,"h":2.37,"l":2.3,"c":2.37,"v":54400},{"d":"2009-07-06","o":2.34,"h":2.35,"l":2.22,"c":2.24,"v":57100},{"d":"2009-07-07","o":2.23,"h":2.34,"l":2.2,"c":2.23,"v":113700},{"d":"2009-07-08","o":2.25,"h":2.25,"l":2.12,"c":2.16,"v":30500},{"d":"2009-07-09","o":2.19,"h":2.2,"l":2.13,"c":2.17,"v":34800},{"d":"2009-07-10","o":2.16,"h":2.18,"l":2.06,"c":2.08,"v":82500},{"d":"2009-07-13","o":2.1,"h":2.25,"l":2.1,"c":2.2,"v":65600},{"d":"2009-07-14","o":2.23,"h":2.23,"l":2.08,"c":2.08,"v":98100},{"d":"2009-07-15","o":2.11,"h":2.36,"l":2.11,"c":2.3,"v":113300},{"d":"2009-07-16","o":2.27,"h":2.53,"l":2.21,"c":2.46,"v":90000},{"d":"2009-07-17","o":2.47,"h":2.54,"l":2.4,"c":2.48,"v":57300},{"d":"2009-07-20","o":2.51,"h":2.97,"l":2.46,"c":2.87,"v":139300},{"d":"2009-07-21","o":2.9,"h":2.91,"l":2.75,"c":2.81,"v":48500},{"d":"2009-07-22","o":2.79,"h":2.97,"l":2.79,"c":2.96,"v":34600},{"d":"2009-07-23","o":2.94,"h":3,"l":2.93,"c":3,"v":42400},{"d":"2009-07-24","o":2.97,"h":3,"l":2.88,"c":2.98,"v":35500},{"d":"2009-07-27","o":2.88,"h":3,"l":2.88,"c":3,"v":63800},{"d":"2009-07-28","o":2.96,"h":3.14,"l":2.93,"c":3.14,"v":45800},{"d":"2009-07-29","o":3.22,"h":3.24,"l":3.02,"c":3.04,"v":61100},{"d":"2009-07-30","o":2.76,"h":3.11,"l":2.76,"c":3.11,"v":44100},{"d":"2009-07-31","o":3.08,"h":3.15,"l":2.99,"c":2.99,"v":75900},{"d":"2009-08-03","o":3,"h":3.13,"l":3,"c":3.11,"v":46800},{"d":"2009-08-04","o":3.13,"h":3.2,"l":3.06,"c":3.14,"v":44800},{"d":"2009-08-05","o":3.17,"h":3.52,"l":3.08,"c":3.52,"v":158200},{"d":"2009-08-06","o":3.7,"h":4.71,"l":3.7,"c":3.88,"v":472600},{"d":"2009-08-07","o":4.07,"h":4.67,"l":3.97,"c":4.43,"v":300000},{"d":"2009-08-10","o":4.35,"h":4.64,"l":3.96,"c":4.2,"v":300700},{"d":"2009-08-11","o":4.13,"h":4.24,"l":3.52,"c":3.72,"v":312700},{"d":"2009-08-12","o":3.67,"h":3.95,"l":3.4,"c":3.74,"v":117100},{"d":"2009-08-13","o":3.73,"h":3.73,"l":3.5,"c":3.66,"v":86700},{"d":"2009-08-14","o":3.64,"h":3.71,"l":3.56,"c":3.65,"v":78700},{"d":"2009-08-17","o":3.56,"h":3.56,"l":3.36,"c":3.39,"v":129000},{"d":"2009-08-18","o":3.42,"h":3.73,"l":3.42,"c":3.68,"v":80700},{"d":"2009-08-19","o":3.62,"h":3.67,"l":3.53,"c":3.63,"v":41000},{"d":"2009-08-20","o":3.61,"h":3.8,"l":3.61,"c":3.73,"v":70000},{"d":"2009-08-21","o":3.75,"h":3.8,"l":3.54,"c":3.76,"v":150700},{"d":"2009-08-24","o":3.77,"h":3.95,"l":3.75,"c":3.91,"v":90800},{"d":"2009-08-25","o":3.91,"h":4,"l":3.91,"c":3.96,"v":121900},{"d":"2009-08-26","o":3.97,"h":4.21,"l":3.92,"c":4.21,"v":107600},{"d":"2009-08-27","o":4.27,"h":4.47,"l":4.01,"c":4.4,"v":158200},{"d":"2009-08-28","o":4.47,"h":4.5,"l":4.25,"c":4.27,"v":105900},{"d":"2009-08-31","o":4.15,"h":4.48,"l":3.88,"c":4.37,"v":218300},{"d":"2009-09-01","o":4.34,"h":4.41,"l":4,"c":4.05,"v":146500},{"d":"2009-09-02","o":4.05,"h":4.14,"l":3.99,"c":4.12,"v":117000},{"d":"2009-09-03","o":4.16,"h":4.16,"l":4.04,"c":4.14,"v":44800},{"d":"2009-09-04","o":4.14,"h":4.31,"l":4.11,"c":4.3,"v":39600},{"d":"2009-09-08","o":4.36,"h":4.45,"l":4.06,"c":4.21,"v":53800},{"d":"2009-09-09","o":4.22,"h":4.4,"l":4.17,"c":4.36,"v":105300},{"d":"2009-09-10","o":4.34,"h":4.6,"l":4.31,"c":4.44,"v":128300},{"d":"2009-09-11","o":4.5,"h":4.5,"l":4.34,"c":4.43,"v":50800},{"d":"2009-09-14","o":4.49,"h":4.8,"l":4.45,"c":4.77,"v":218500},{"d":"2009-09-15","o":4.77,"h":4.99,"l":4.68,"c":4.93,"v":135000},{"d":"2009-09-16","o":4.93,"h":5.37,"l":4.9,"c":5.35,"v":208000},{"d":"2009-09-17","o":5.35,"h":5.47,"l":5,"c":5.43,"v":136600},{"d":"2009-09-18","o":5.46,"h":5.97,"l":5.29,"c":5.7,"v":317400},{"d":"2009-09-21","o":5.64,"h":5.66,"l":5.06,"c":5.43,"v":502800},{"d":"2009-09-22","o":5.47,"h":5.47,"l":5.33,"c":5.4,"v":317100},{"d":"2009-09-23","o":5.41,"h":5.42,"l":5.32,"c":5.41,"v":201000},{"d":"2009-09-24","o":5.41,"h":5.42,"l":5.26,"c":5.33,"v":125000},{"d":"2009-09-25","o":5.32,"h":5.36,"l":4.96,"c":5.02,"v":346500},{"d":"2009-09-28","o":5.01,"h":5.02,"l":4.91,"c":5,"v":175800},{"d":"2009-09-29","o":4.92,"h":5.01,"l":4.68,"c":4.69,"v":503100},{"d":"2009-09-30","o":4.78,"h":5.04,"l":4.51,"c":4.71,"v":677200},{"d":"2009-10-01","o":4.7,"h":4.76,"l":4.49,"c":4.55,"v":301700},{"d":"2009-10-02","o":4.47,"h":4.52,"l":4.26,"c":4.51,"v":150700},{"d":"2009-10-05","o":4.55,"h":4.84,"l":4.32,"c":4.38,"v":279000},{"d":"2009-10-06","o":4.4,"h":4.58,"l":4.4,"c":4.51,"v":224000},{"d":"2009-10-07","o":4.46,"h":4.56,"l":4.43,"c":4.5,"v":106400},{"d":"2009-10-08","o":4.54,"h":4.58,"l":4.44,"c":4.44,"v":99800},{"d":"2009-10-09","o":4.45,"h":4.45,"l":4.29,"c":4.37,"v":66900},{"d":"2009-10-12","o":4.4,"h":4.58,"l":4.4,"c":4.47,"v":82900},{"d":"2009-10-13","o":4.47,"h":4.55,"l":4.26,"c":4.31,"v":112200},{"d":"2009-10-14","o":4.4,"h":4.59,"l":4.34,"c":4.5,"v":104200},{"d":"2009-10-15","o":4.49,"h":4.51,"l":4.37,"c":4.4,"v":88500},{"d":"2009-10-16","o":4.37,"h":4.48,"l":4.29,"c":4.35,"v":80200},{"d":"2009-10-19","o":4.36,"h":4.47,"l":3.81,"c":3.91,"v":319100},{"d":"2009-10-20","o":3.93,"h":3.93,"l":3.6,"c":3.71,"v":145700},{"d":"2009-10-21","o":3.69,"h":3.89,"l":3.68,"c":3.72,"v":66800},{"d":"2009-10-22","o":3.72,"h":3.89,"l":3.61,"c":3.81,"v":144600},{"d":"2009-10-23","o":3.84,"h":3.99,"l":3.72,"c":3.73,"v":75700},{"d":"2009-10-26","o":3.72,"h":3.81,"l":3.71,"c":3.75,"v":112800},{"d":"2009-10-27","o":3.76,"h":3.76,"l":3.65,"c":3.66,"v":56700},{"d":"2009-10-28","o":3.64,"h":3.7,"l":3.42,"c":3.45,"v":75500},{"d":"2009-10-29","o":3.51,"h":3.66,"l":3.41,"c":3.44,"v":90300},{"d":"2009-10-30","o":3.39,"h":3.48,"l":3.25,"c":3.28,"v":82200},{"d":"2009-11-02","o":3.31,"h":3.36,"l":3.25,"c":3.31,"v":69800},{"d":"2009-11-03","o":3.26,"h":3.32,"l":3.17,"c":3.3,"v":87700},{"d":"2009-11-04","o":3.31,"h":3.45,"l":3.25,"c":3.26,"v":75600},{"d":"2009-11-05","o":3.29,"h":3.42,"l":3.27,"c":3.35,"v":292100},{"d":"2009-11-06","o":3.33,"h":3.33,"l":3.11,"c":3.22,"v":213000},{"d":"2009-11-09","o":3.27,"h":3.27,"l":3.09,"c":3.21,"v":262200},{"d":"2009-11-10","o":3.2,"h":3.34,"l":3.17,"c":3.26,"v":146400},{"d":"2009-11-11","o":3.3,"h":3.3,"l":3.15,"c":3.22,"v":65700},{"d":"2009-11-12","o":3.2,"h":3.2,"l":3.07,"c":3.11,"v":65900},{"d":"2009-11-13","o":3.06,"h":3.09,"l":2.85,"c":2.96,"v":101100},{"d":"2009-11-16","o":2.97,"h":3.23,"l":2.97,"c":3.17,"v":192200},{"d":"2009-11-17","o":3.14,"h":3.17,"l":2.99,"c":3.08,"v":56900},{"d":"2009-11-18","o":3.08,"h":3.14,"l":2.99,"c":3.04,"v":40900},{"d":"2009-11-19","o":3.02,"h":3.02,"l":2.87,"c":2.95,"v":94800},{"d":"2009-11-20","o":2.94,"h":3.01,"l":2.86,"c":2.88,"v":61700},{"d":"2009-11-23","o":2.94,"h":2.94,"l":2.8,"c":2.83,"v":72000},{"d":"2009-11-24","o":2.84,"h":2.84,"l":2.65,"c":2.68,"v":118800},{"d":"2009-11-25","o":2.7,"h":2.7,"l":2.5,"c":2.6,"v":151100},{"d":"2009-11-27","o":2.5,"h":2.55,"l":2.45,"c":2.52,"v":59500},{"d":"2009-11-30","o":2.46,"h":2.46,"l":2.23,"c":2.32,"v":309500},{"d":"2009-12-01","o":2.26,"h":2.32,"l":2.18,"c":2.21,"v":125300},{"d":"2009-12-02","o":2.25,"h":2.93,"l":2.25,"c":2.63,"v":255900},{"d":"2009-12-03","o":2.64,"h":4.54,"l":2.45,"c":3.78,"v":2773700},{"d":"2009-12-04","o":3.84,"h":4.15,"l":3.52,"c":3.93,"v":1611100},{"d":"2009-12-07","o":4,"h":4.1,"l":3.7,"c":3.76,"v":457600},{"d":"2009-12-08","o":3.69,"h":3.79,"l":3.57,"c":3.65,"v":276500},{"d":"2009-12-09","o":3.66,"h":3.67,"l":3.5,"c":3.64,"v":244500},{"d":"2009-12-10","o":3.52,"h":3.64,"l":3.43,"c":3.44,"v":112100},{"d":"2009-12-11","o":3.45,"h":3.53,"l":3.37,"c":3.39,"v":35200},{"d":"2009-12-14","o":3.43,"h":3.43,"l":3.18,"c":3.43,"v":145500},{"d":"2009-12-15","o":3.42,"h":3.49,"l":3.28,"c":3.46,"v":92500},{"d":"2009-12-16","o":3.48,"h":3.48,"l":3.4,"c":3.45,"v":52400},{"d":"2009-12-17","o":3.38,"h":3.45,"l":3.23,"c":3.24,"v":62600},{"d":"2009-12-18","o":3.27,"h":3.5,"l":3.27,"c":3.5,"v":237800},{"d":"2009-12-21","o":3.52,"h":3.59,"l":3.45,"c":3.55,"v":127800},{"d":"2009-12-22","o":3.49,"h":3.6,"l":3.47,"c":3.53,"v":87300},{"d":"2009-12-23","o":3.54,"h":3.56,"l":3.5,"c":3.53,"v":72900},{"d":"2009-12-24","o":3.53,"h":3.62,"l":3.45,"c":3.56,"v":148200},{"d":"2009-12-28","o":3.6,"h":3.64,"l":3.4,"c":3.43,"v":162500},{"d":"2009-12-29","o":3,"h":3.1,"l":2.92,"c":3.05,"v":187200},{"d":"2009-12-30","o":3.04,"h":3.4,"l":3.03,"c":3.15,"v":175100},{"d":"2009-12-31","o":3.15,"h":3.47,"l":3.07,"c":3.33,"v":140100},{"d":"2010-01-04","o":3.33,"h":3.33,"l":3.19,"c":3.3,"v":146000},{"d":"2010-01-05","o":3.3,"h":3.45,"l":3.26,"c":3.32,"v":133400},{"d":"2010-01-06","o":3.31,"h":3.45,"l":3.3,"c":3.37,"v":117700},{"d":"2010-01-07","o":3.36,"h":3.51,"l":3.35,"c":3.46,"v":140400},{"d":"2010-01-08","o":3.43,"h":3.57,"l":3.4,"c":3.53,"v":188800},{"d":"2010-01-11","o":3.54,"h":3.58,"l":3.34,"c":3.48,"v":114900},{"d":"2010-01-12","o":3.43,"h":3.53,"l":3.42,"c":3.47,"v":72400},{"d":"2010-01-13","o":3.52,"h":3.59,"l":3.46,"c":3.51,"v":89000},{"d":"2010-01-14","o":3.49,"h":3.73,"l":3.49,"c":3.7,"v":137400},{"d":"2010-01-15","o":3.7,"h":3.7,"l":3.52,"c":3.65,"v":180900},{"d":"2010-01-19","o":3.69,"h":3.69,"l":3.5,"c":3.56,"v":251200},{"d":"2010-01-20","o":3.5,"h":3.54,"l":3.45,"c":3.5,"v":222500},{"d":"2010-01-21","o":3.5,"h":3.51,"l":3.42,"c":3.44,"v":125600},{"d":"2010-01-22","o":3.44,"h":3.45,"l":3.26,"c":3.29,"v":129100},{"d":"2010-01-25","o":3.32,"h":3.33,"l":2.98,"c":3.04,"v":198900},{"d":"2010-01-26","o":3.03,"h":3.14,"l":2.95,"c":3.05,"v":250700},{"d":"2010-01-27","o":3.03,"h":3.26,"l":3,"c":3.24,"v":40000},{"d":"2010-01-28","o":3.25,"h":3.34,"l":3.18,"c":3.3,"v":103800},{"d":"2010-01-29","o":3.31,"h":3.38,"l":3.27,"c":3.34,"v":57700},{"d":"2010-02-01","o":3.28,"h":3.37,"l":3.14,"c":3.36,"v":112600},{"d":"2010-02-02","o":3.35,"h":3.35,"l":3.15,"c":3.17,"v":139300},{"d":"2010-02-03","o":3.18,"h":3.18,"l":3,"c":3.05,"v":97100},{"d":"2010-02-04","o":3.02,"h":3.03,"l":2.88,"c":2.9,"v":92500},{"d":"2010-02-05","o":2.9,"h":3.04,"l":2.81,"c":2.99,"v":43800},{"d":"2010-02-08","o":2.98,"h":3.25,"l":2.89,"c":3.21,"v":68100},{"d":"2010-02-09","o":3.2,"h":3.23,"l":2.9,"c":3.21,"v":269700},{"d":"2010-02-10","o":3.18,"h":3.23,"l":3.01,"c":3.2,"v":136000},{"d":"2010-02-11","o":3.18,"h":3.21,"l":2.9,"c":3.19,"v":160700},{"d":"2010-02-12","o":3.13,"h":3.2,"l":3.07,"c":3.08,"v":67800},{"d":"2010-02-16","o":3.1,"h":3.19,"l":3.08,"c":3.16,"v":46300},{"d":"2010-02-17","o":3.15,"h":3.28,"l":3.1,"c":3.26,"v":44200},{"d":"2010-02-18","o":3.25,"h":3.45,"l":3.2,"c":3.45,"v":49200},{"d":"2010-02-19","o":3.44,"h":3.45,"l":3.26,"c":3.3,"v":66900},{"d":"2010-02-22","o":3.3,"h":3.39,"l":3.21,"c":3.38,"v":44600},{"d":"2010-02-23","o":3.36,"h":3.42,"l":3.31,"c":3.39,"v":71200},{"d":"2010-02-24","o":3.39,"h":3.5,"l":3.36,"c":3.5,"v":91600},{"d":"2010-02-25","o":3.45,"h":3.5,"l":3.38,"c":3.49,"v":36900},{"d":"2010-02-26","o":3.43,"h":3.53,"l":3.34,"c":3.46,"v":101900},{"d":"2010-03-01","o":3.48,"h":3.56,"l":3.46,"c":3.51,"v":39300},{"d":"2010-03-02","o":3.51,"h":3.7,"l":3.5,"c":3.62,"v":50900},{"d":"2010-03-03","o":3.64,"h":3.68,"l":3.58,"c":3.62,"v":48000},{"d":"2010-03-04","o":3.63,"h":3.7,"l":3.56,"c":3.67,"v":60600},{"d":"2010-03-05","o":3.69,"h":3.99,"l":3.64,"c":3.91,"v":90200},{"d":"2010-03-08","o":3.9,"h":4.01,"l":3.82,"c":3.98,"v":73900},{"d":"2010-03-09","o":3.93,"h":4.24,"l":3.9,"c":4.24,"v":104700},{"d":"2010-03-10","o":4.22,"h":4.32,"l":4.08,"c":4.29,"v":142900},{"d":"2010-03-11","o":4.25,"h":4.52,"l":4.19,"c":4.52,"v":107700},{"d":"2010-03-12","o":4.53,"h":4.68,"l":4.31,"c":4.58,"v":181500},{"d":"2010-03-15","o":4.48,"h":4.65,"l":4.48,"c":4.6,"v":85500},{"d":"2010-03-16","o":4.6,"h":4.76,"l":4.55,"c":4.76,"v":90100},{"d":"2010-03-17","o":4.76,"h":4.99,"l":4.75,"c":4.93,"v":143400},{"d":"2010-03-18","o":4.93,"h":5.12,"l":4.79,"c":5.11,"v":203500},{"d":"2010-03-19","o":5.13,"h":5.13,"l":4.73,"c":4.99,"v":360800},{"d":"2010-03-22","o":4.94,"h":5.09,"l":4.74,"c":5.09,"v":55700},{"d":"2010-03-23","o":5.08,"h":5.12,"l":4.99,"c":5.02,"v":93200},{"d":"2010-03-24","o":4.98,"h":5.18,"l":4.9,"c":5.01,"v":58000},{"d":"2010-03-25","o":5.03,"h":5.12,"l":4.74,"c":5,"v":59100},{"d":"2010-03-26","o":5,"h":5.29,"l":4.98,"c":5.27,"v":89000},{"d":"2010-03-29","o":5.27,"h":5.37,"l":4.95,"c":5.36,"v":111700},{"d":"2010-03-30","o":5.32,"h":5.35,"l":4.96,"c":5.15,"v":121600},{"d":"2010-03-31","o":5.14,"h":5.23,"l":5.06,"c":5.16,"v":83100},{"d":"2010-04-01","o":5.18,"h":5.18,"l":4.9,"c":5.12,"v":102700},{"d":"2010-04-05","o":5.12,"h":5.33,"l":4.99,"c":5.26,"v":156500},{"d":"2010-04-06","o":5.24,"h":5.41,"l":5.16,"c":5.41,"v":78600},{"d":"2010-04-07","o":5.39,"h":5.42,"l":5.22,"c":5.38,"v":71200},{"d":"2010-04-08","o":5.35,"h":5.48,"l":5.28,"c":5.45,"v":56900},{"d":"2010-04-09","o":5.43,"h":5.51,"l":5.36,"c":5.47,"v":58900},{"d":"2010-04-12","o":5.5,"h":5.54,"l":5.45,"c":5.5,"v":30300},{"d":"2010-04-13","o":5.46,"h":5.48,"l":5.31,"c":5.32,"v":76200},{"d":"2010-04-14","o":5.36,"h":5.57,"l":5.11,"c":5.56,"v":145700},{"d":"2010-04-15","o":6.31,"h":6.74,"l":6.25,"c":6.36,"v":747200},{"d":"2010-04-16","o":6.31,"h":6.34,"l":5.94,"c":6.05,"v":219900},{"d":"2010-04-19","o":6.05,"h":6.25,"l":5.89,"c":5.97,"v":193800},{"d":"2010-04-20","o":5.97,"h":6.3,"l":5.97,"c":6.22,"v":91800},{"d":"2010-04-21","o":6.21,"h":6.31,"l":6.06,"c":6.08,"v":94100},{"d":"2010-04-22","o":6.03,"h":6.25,"l":6.02,"c":6.24,"v":59700},{"d":"2010-04-23","o":6.1,"h":6.33,"l":6.07,"c":6.25,"v":235700},{"d":"2010-04-26","o":6.23,"h":6.34,"l":6.15,"c":6.2,"v":56200},{"d":"2010-04-27","o":6.16,"h":6.21,"l":6.05,"c":6.07,"v":102800},{"d":"2010-04-28","o":6.11,"h":6.17,"l":6,"c":6,"v":129800},{"d":"2010-04-29","o":6.06,"h":6.12,"l":5.97,"c":6.04,"v":75200},{"d":"2010-04-30","o":6.02,"h":6.19,"l":5.97,"c":5.99,"v":97200},{"d":"2010-05-03","o":6.04,"h":6.18,"l":6,"c":6.15,"v":189500},{"d":"2010-05-04","o":6.06,"h":6.14,"l":6.01,"c":6.09,"v":80200},{"d":"2010-05-05","o":6.06,"h":6.25,"l":5.99,"c":6.18,"v":155100},{"d":"2010-05-06","o":6.15,"h":6.27,"l":5.82,"c":6.18,"v":267600},{"d":"2010-05-07","o":6.07,"h":6.29,"l":5.87,"c":5.88,"v":164600},{"d":"2010-05-10","o":6.04,"h":6.19,"l":6.01,"c":6.1,"v":131200},{"d":"2010-05-11","o":5.99,"h":6.32,"l":5.99,"c":6.28,"v":592200},{"d":"2010-05-12","o":6.32,"h":6.45,"l":6.3,"c":6.32,"v":116500},{"d":"2010-05-13","o":6.28,"h":6.28,"l":6.05,"c":6.22,"v":252800},{"d":"2010-05-14","o":6.15,"h":6.52,"l":5.92,"c":6.5,"v":436000},{"d":"2010-05-17","o":6.57,"h":6.6,"l":5.42,"c":5.91,"v":452300},{"d":"2010-05-18","o":5.93,"h":6.06,"l":5.5,"c":5.56,"v":137900},{"d":"2010-05-19","o":5.31,"h":5.37,"l":5.09,"c":5.17,"v":136400},{"d":"2010-05-20","o":5,"h":5.01,"l":4.69,"c":4.74,"v":122800},{"d":"2010-05-21","o":4.65,"h":5.46,"l":4.6,"c":5.34,"v":208500},{"d":"2010-05-24","o":5.33,"h":5.33,"l":4,"c":4.92,"v":293600},{"d":"2010-05-25","o":4.81,"h":4.81,"l":4.5,"c":4.75,"v":149900},{"d":"2010-05-26","o":4.79,"h":4.89,"l":4.51,"c":4.68,"v":140500},{"d":"2010-05-27","o":4.75,"h":4.89,"l":4.58,"c":4.8,"v":154500},{"d":"2010-05-28","o":4.76,"h":4.8,"l":4.53,"c":4.58,"v":90400},{"d":"2010-06-01","o":4.54,"h":4.58,"l":4.29,"c":4.32,"v":87500},{"d":"2010-06-02","o":4.33,"h":4.39,"l":4.16,"c":4.27,"v":507900},{"d":"2010-06-03","o":4.26,"h":4.38,"l":4.15,"c":4.34,"v":65300},{"d":"2010-06-04","o":4.25,"h":4.29,"l":4,"c":4.07,"v":88900},{"d":"2010-06-07","o":4.14,"h":4.14,"l":3.93,"c":3.98,"v":131000},{"d":"2010-06-08","o":3.98,"h":4.34,"l":3.78,"c":4.19,"v":161800},{"d":"2010-06-09","o":4.24,"h":4.24,"l":4.09,"c":4.18,"v":111300},{"d":"2010-06-10","o":4.24,"h":4.84,"l":4.05,"c":4.5,"v":210800},{"d":"2010-06-11","o":4.43,"h":4.56,"l":4.29,"c":4.41,"v":145200},{"d":"2010-06-14","o":4.4,"h":4.4,"l":3.65,"c":3.87,"v":1309400},{"d":"2010-06-15","o":3.87,"h":4.01,"l":3.73,"c":4,"v":95200},{"d":"2010-06-16","o":3.95,"h":3.95,"l":3.8,"c":3.89,"v":49300},{"d":"2010-06-17","o":3.93,"h":3.97,"l":3.78,"c":3.87,"v":50800},{"d":"2010-06-18","o":3.9,"h":4.15,"l":3.78,"c":4.1,"v":218800},{"d":"2010-06-21","o":4.14,"h":4.14,"l":3.99,"c":4.09,"v":69700},{"d":"2010-06-22","o":4.11,"h":4.18,"l":4.01,"c":4.04,"v":103100},{"d":"2010-06-23","o":4.03,"h":4.05,"l":3.85,"c":3.87,"v":28900},{"d":"2010-06-24","o":3.84,"h":3.89,"l":3.74,"c":3.76,"v":131000},{"d":"2010-06-25","o":3.79,"h":4,"l":3.74,"c":3.94,"v":503300},{"d":"2010-06-28","o":3.92,"h":4.08,"l":3.92,"c":3.99,"v":41700},{"d":"2010-06-29","o":3.93,"h":3.99,"l":3.62,"c":3.65,"v":111500},{"d":"2010-06-30","o":3.64,"h":4.01,"l":3.5,"c":3.96,"v":133800},{"d":"2010-07-01","o":3.96,"h":4.2,"l":3.69,"c":4.18,"v":129200},{"d":"2010-07-02","o":4.21,"h":4.52,"l":3.98,"c":4.5,"v":150500},{"d":"2010-07-06","o":4.5,"h":4.5,"l":4.12,"c":4.28,"v":79400},{"d":"2010-07-07","o":4.29,"h":4.37,"l":4.15,"c":4.2,"v":46200},{"d":"2010-07-08","o":4.26,"h":4.41,"l":4.23,"c":4.33,"v":72200},{"d":"2010-07-09","o":4.3,"h":4.5,"l":4.26,"c":4.49,"v":46300},{"d":"2010-07-12","o":4.46,"h":4.56,"l":4.46,"c":4.48,"v":31800},{"d":"2010-07-13","o":4.54,"h":4.77,"l":4.53,"c":4.7,"v":100000},{"d":"2010-07-14","o":4.66,"h":4.71,"l":4.61,"c":4.68,"v":52600},{"d":"2010-07-15","o":4.7,"h":4.7,"l":4.39,"c":4.61,"v":85000},{"d":"2010-07-16","o":4.49,"h":4.59,"l":4.2,"c":4.43,"v":160800},{"d":"2010-07-19","o":4.44,"h":4.49,"l":4.15,"c":4.18,"v":44200},{"d":"2010-07-20","o":4.1,"h":4.6,"l":4.04,"c":4.46,"v":79200},{"d":"2010-07-21","o":4.49,"h":4.63,"l":4.25,"c":4.29,"v":24500},{"d":"2010-07-22","o":4.33,"h":4.69,"l":4.33,"c":4.69,"v":43500},{"d":"2010-07-23","o":4.65,"h":4.95,"l":4.58,"c":4.92,"v":94000},{"d":"2010-07-26","o":4.92,"h":5.08,"l":4.73,"c":4.88,"v":99400},{"d":"2010-07-27","o":4.92,"h":4.92,"l":4.78,"c":4.8,"v":64300},{"d":"2010-07-28","o":4.77,"h":4.92,"l":4.68,"c":4.82,"v":33800},{"d":"2010-07-29","o":4.86,"h":4.98,"l":4.76,"c":4.91,"v":50000},{"d":"2010-07-30","o":4.81,"h":5.1,"l":4.81,"c":5.07,"v":107600},{"d":"2010-08-02","o":5.15,"h":5.16,"l":4.98,"c":5.1,"v":102100},{"d":"2010-08-03","o":5.09,"h":5.1,"l":4.92,"c":5.01,"v":48000},{"d":"2010-08-04","o":5.03,"h":5.22,"l":5.03,"c":5.21,"v":26100},{"d":"2010-08-05","o":5.15,"h":5.27,"l":5.05,"c":5.23,"v":32800},{"d":"2010-08-06","o":5.13,"h":5.21,"l":5.04,"c":5.13,"v":27900},{"d":"2010-08-09","o":5.15,"h":5.19,"l":5.12,"c":5.19,"v":16000},{"d":"2010-08-10","o":5.11,"h":5.15,"l":5.02,"c":5.06,"v":14900},{"d":"2010-08-11","o":5,"h":5.01,"l":4.85,"c":4.87,"v":53000},{"d":"2010-08-12","o":4.75,"h":4.87,"l":4.68,"c":4.71,"v":44500},{"d":"2010-08-13","o":4.69,"h":4.77,"l":4.55,"c":4.55,"v":27700},{"d":"2010-08-16","o":4.52,"h":4.61,"l":4.37,"c":4.45,"v":21300},{"d":"2010-08-17","o":4.49,"h":4.68,"l":4.36,"c":4.65,"v":33800},{"d":"2010-08-18","o":4.63,"h":4.95,"l":4.6,"c":4.93,"v":59800},{"d":"2010-08-19","o":4.89,"h":4.91,"l":4.67,"c":4.69,"v":37700},{"d":"2010-08-20","o":4.66,"h":4.78,"l":4.55,"c":4.76,"v":42100},{"d":"2010-08-23","o":4.79,"h":4.79,"l":4.56,"c":4.56,"v":36400},{"d":"2010-08-24","o":4.5,"h":4.75,"l":4.5,"c":4.52,"v":97200},{"d":"2010-08-25","o":4.51,"h":4.62,"l":4.25,"c":4.48,"v":1401300},{"d":"2010-08-26","o":4.49,"h":4.49,"l":4.2,"c":4.26,"v":79000},{"d":"2010-08-27","o":4.33,"h":4.49,"l":4.11,"c":4.46,"v":126000},{"d":"2010-08-30","o":4.42,"h":4.42,"l":4.15,"c":4.15,"v":93600},{"d":"2010-08-31","o":4.16,"h":4.44,"l":4.02,"c":4.37,"v":413200},{"d":"2010-09-01","o":4.46,"h":4.7,"l":4.4,"c":4.58,"v":111100},{"d":"2010-09-02","o":4.56,"h":4.7,"l":4.55,"c":4.59,"v":40600},{"d":"2010-09-03","o":4.69,"h":4.84,"l":4.65,"c":4.84,"v":101600},{"d":"2010-09-07","o":4.8,"h":4.92,"l":4.8,"c":4.8,"v":45700},{"d":"2010-09-08","o":4.78,"h":5,"l":4.74,"c":4.94,"v":79400},{"d":"2010-09-09","o":4.98,"h":5,"l":4.85,"c":4.87,"v":61400},{"d":"2010-09-10","o":4.91,"h":4.96,"l":4.82,"c":4.85,"v":25600},{"d":"2010-09-13","o":4.92,"h":4.99,"l":4.82,"c":4.86,"v":85500},{"d":"2010-09-14","o":4.87,"h":5,"l":4.83,"c":5,"v":100300},{"d":"2010-09-15","o":4.91,"h":4.91,"l":4.74,"c":4.76,"v":95700},{"d":"2010-09-16","o":4.75,"h":4.82,"l":4.45,"c":4.71,"v":76400},{"d":"2010-09-17","o":4.77,"h":4.99,"l":4.61,"c":4.93,"v":199900},{"d":"2010-09-20","o":4.93,"h":5.28,"l":4.93,"c":5.2,"v":91100},{"d":"2010-09-21","o":5.17,"h":5.38,"l":5.11,"c":5.15,"v":64100},{"d":"2010-09-22","o":5.13,"h":5.13,"l":4.8,"c":4.96,"v":85900},{"d":"2010-09-23","o":4.93,"h":5.06,"l":4.84,"c":4.86,"v":18100},{"d":"2010-09-24","o":4.95,"h":5.27,"l":4.82,"c":5.19,"v":78200},{"d":"2010-09-27","o":5.2,"h":5.27,"l":5.1,"c":5.22,"v":30800},{"d":"2010-09-28","o":5.25,"h":5.25,"l":4.96,"c":5.08,"v":31800},{"d":"2010-09-29","o":5.05,"h":5.05,"l":4.9,"c":4.94,"v":31100},{"d":"2010-09-30","o":4.96,"h":4.96,"l":4.8,"c":4.82,"v":48500},{"d":"2010-10-01","o":4.9,"h":4.9,"l":4.72,"c":4.85,"v":32400},{"d":"2010-10-04","o":4.77,"h":5.2,"l":4.76,"c":4.98,"v":206400},{"d":"2010-10-05","o":5.12,"h":5.95,"l":5.11,"c":5.89,"v":557900},{"d":"2010-10-06","o":5.85,"h":5.99,"l":5.65,"c":5.78,"v":133800},{"d":"2010-10-07","o":5.84,"h":5.84,"l":5.53,"c":5.56,"v":68300},{"d":"2010-10-08","o":5.54,"h":5.75,"l":5.48,"c":5.74,"v":47100},{"d":"2010-10-11","o":5.72,"h":5.83,"l":5.61,"c":5.78,"v":38100},{"d":"2010-10-12","o":5.78,"h":6,"l":5.61,"c":5.93,"v":27600},{"d":"2010-10-13","o":5.95,"h":6.18,"l":5.84,"c":6,"v":113900},{"d":"2010-10-14","o":6.02,"h":6.07,"l":5.84,"c":5.98,"v":35500},{"d":"2010-10-15","o":6.08,"h":6.08,"l":5.73,"c":5.95,"v":48800},{"d":"2010-10-18","o":5.98,"h":6.01,"l":5.78,"c":5.91,"v":41600},{"d":"2010-10-19","o":5.8,"h":5.99,"l":5.5,"c":5.6,"v":43800},{"d":"2010-10-20","o":5.61,"h":6.03,"l":5.52,"c":6.03,"v":54900},{"d":"2010-10-21","o":6.03,"h":6.04,"l":5.88,"c":6,"v":61700},{"d":"2010-10-22","o":5.95,"h":6.01,"l":5.92,"c":5.94,"v":19000},{"d":"2010-10-25","o":5.98,"h":6.1,"l":5.93,"c":5.96,"v":43900},{"d":"2010-10-26","o":5.91,"h":6.07,"l":5.91,"c":5.96,"v":17000},{"d":"2010-10-27","o":5.9,"h":6.01,"l":5.64,"c":5.72,"v":45300},{"d":"2010-10-28","o":5.79,"h":5.82,"l":5.56,"c":5.74,"v":23100},{"d":"2010-10-29","o":5.74,"h":5.74,"l":5.58,"c":5.63,"v":13800},{"d":"2010-11-01","o":5.68,"h":5.68,"l":5.39,"c":5.55,"v":48800},{"d":"2010-11-02","o":5.61,"h":6.02,"l":5.5,"c":5.93,"v":59000},{"d":"2010-11-03","o":5.97,"h":6,"l":5.87,"c":5.94,"v":26500},{"d":"2010-11-04","o":6.02,"h":6.21,"l":5.92,"c":6.18,"v":121100},{"d":"2010-11-05","o":6.2,"h":6.2,"l":5.87,"c":5.94,"v":33500},{"d":"2010-11-08","o":5.94,"h":5.98,"l":5.74,"c":5.94,"v":37200},{"d":"2010-11-09","o":5.93,"h":6.05,"l":5.87,"c":5.97,"v":47400},{"d":"2010-11-10","o":5.97,"h":6.12,"l":5.95,"c":5.96,"v":74300},{"d":"2010-11-11","o":5.87,"h":6.11,"l":5.82,"c":6.06,"v":47600},{"d":"2010-11-12","o":5.97,"h":6.11,"l":5.94,"c":6,"v":33500},{"d":"2010-11-15","o":6.03,"h":6.18,"l":5.97,"c":6,"v":74500},{"d":"2010-11-16","o":5.92,"h":6.02,"l":5.64,"c":5.7,"v":208500},{"d":"2010-11-17","o":5.73,"h":5.84,"l":5.18,"c":5.26,"v":138700},{"d":"2010-11-18","o":5.38,"h":5.52,"l":5.19,"c":5.35,"v":117500},{"d":"2010-11-19","o":5.31,"h":5.8,"l":5.3,"c":5.8,"v":31000},{"d":"2010-11-22","o":5.74,"h":5.87,"l":5.57,"c":5.81,"v":21800},{"d":"2010-11-23","o":5.69,"h":5.81,"l":5.61,"c":5.78,"v":17800},{"d":"2010-11-24","o":5.83,"h":6,"l":5.83,"c":6,"v":15100},{"d":"2010-11-26","o":6.05,"h":6.1,"l":5.92,"c":6.08,"v":5000},{"d":"2010-11-29","o":6.03,"h":6.13,"l":5.8,"c":6.12,"v":21400},{"d":"2010-11-30","o":6.05,"h":6.13,"l":5.74,"c":6,"v":51900},{"d":"2010-12-01","o":6.12,"h":6.49,"l":5.96,"c":6.34,"v":124400},{"d":"2010-12-02","o":6.35,"h":6.87,"l":6.35,"c":6.75,"v":119600},{"d":"2010-12-03","o":6.69,"h":6.79,"l":6.49,"c":6.63,"v":131700},{"d":"2010-12-06","o":6.59,"h":6.68,"l":6.47,"c":6.56,"v":72500},{"d":"2010-12-07","o":6.66,"h":6.66,"l":6.39,"c":6.41,"v":79800},{"d":"2010-12-08","o":6.43,"h":6.75,"l":6.39,"c":6.57,"v":105400},{"d":"2010-12-09","o":6.67,"h":6.75,"l":6.55,"c":6.7,"v":22100},{"d":"2010-12-10","o":6.71,"h":7.23,"l":6.52,"c":7.05,"v":60800},{"d":"2010-12-13","o":7.08,"h":7.14,"l":6.78,"c":7.01,"v":93200},{"d":"2010-12-14","o":7,"h":7.36,"l":7,"c":7.23,"v":33900},{"d":"2010-12-15","o":7.2,"h":7.37,"l":6.36,"c":6.64,"v":236400},{"d":"2010-12-16","o":6.63,"h":7,"l":6.57,"c":6.69,"v":116400},{"d":"2010-12-17","o":6.71,"h":6.93,"l":6.61,"c":6.63,"v":139200},{"d":"2010-12-20","o":6.63,"h":6.79,"l":6.46,"c":6.58,"v":104200},{"d":"2010-12-21","o":6.65,"h":6.65,"l":6.52,"c":6.57,"v":33700},{"d":"2010-12-22","o":6.57,"h":6.8,"l":6.54,"c":6.71,"v":128800},{"d":"2010-12-23","o":6.74,"h":6.88,"l":6.61,"c":6.62,"v":17200},{"d":"2010-12-27","o":6.62,"h":6.67,"l":6.54,"c":6.6,"v":15900},{"d":"2010-12-28","o":6.63,"h":6.99,"l":6.57,"c":6.91,"v":38400},{"d":"2010-12-29","o":6.94,"h":7.07,"l":6.86,"c":6.94,"v":51100},{"d":"2010-12-30","o":6.78,"h":7.16,"l":6.77,"c":6.86,"v":37900},{"d":"2010-12-31","o":6.84,"h":7.16,"l":6.75,"c":6.98,"v":115700},{"d":"2011-01-03","o":7.05,"h":7.05,"l":6.72,"c":6.9,"v":106400},{"d":"2011-01-04","o":6.89,"h":6.89,"l":6.55,"c":6.72,"v":78800},{"d":"2011-01-05","o":6.71,"h":6.81,"l":6.58,"c":6.65,"v":48800},{"d":"2011-01-06","o":6.62,"h":6.65,"l":6.56,"c":6.64,"v":53300},{"d":"2011-01-07","o":6.69,"h":6.78,"l":6.45,"c":6.61,"v":37400},{"d":"2011-01-10","o":6.53,"h":6.69,"l":6.53,"c":6.56,"v":30800},{"d":"2011-01-11","o":6.54,"h":6.66,"l":6.53,"c":6.57,"v":33700},{"d":"2011-01-12","o":6.66,"h":6.66,"l":6.55,"c":6.61,"v":39500},{"d":"2011-01-13","o":6.63,"h":6.71,"l":6.5,"c":6.61,"v":36700},{"d":"2011-01-14","o":6.61,"h":7.13,"l":6.51,"c":6.97,"v":62000},{"d":"2011-01-18","o":6.91,"h":6.91,"l":6.78,"c":6.83,"v":360400},{"d":"2011-01-19","o":6.83,"h":6.83,"l":6.45,"c":6.45,"v":36200},{"d":"2011-01-20","o":6.39,"h":6.67,"l":6.06,"c":6.12,"v":48500},{"d":"2011-01-21","o":6.18,"h":6.29,"l":5.88,"c":5.9,"v":47000},{"d":"2011-01-24","o":5.92,"h":6.01,"l":5.86,"c":5.95,"v":28100},{"d":"2011-01-25","o":5.91,"h":6.19,"l":5.9,"c":6.18,"v":43200},{"d":"2011-01-26","o":6.23,"h":6.59,"l":6.13,"c":6.52,"v":44300},{"d":"2011-01-27","o":6.59,"h":6.59,"l":6.3,"c":6.31,"v":27100},{"d":"2011-01-28","o":6.29,"h":6.45,"l":5.82,"c":6.32,"v":64000},{"d":"2011-01-31","o":6.35,"h":6.35,"l":6.04,"c":6.04,"v":23300},{"d":"2011-02-01","o":6.12,"h":6.63,"l":6,"c":6.49,"v":75600},{"d":"2011-02-02","o":6.45,"h":6.54,"l":6.37,"c":6.39,"v":14000},{"d":"2011-02-03","o":6.36,"h":6.38,"l":6.19,"c":6.33,"v":28900},{"d":"2011-02-04","o":6.31,"h":6.36,"l":6.18,"c":6.26,"v":29100},{"d":"2011-02-07","o":6.26,"h":6.48,"l":6.23,"c":6.27,"v":19100},{"d":"2011-02-08","o":6.27,"h":6.32,"l":6.15,"c":6.26,"v":32400},{"d":"2011-02-09","o":6.21,"h":6.33,"l":6.09,"c":6.21,"v":15500},{"d":"2011-02-10","o":6.2,"h":6.27,"l":6.08,"c":6.24,"v":21100},{"d":"2011-02-11","o":6.19,"h":6.37,"l":6.19,"c":6.32,"v":26300},{"d":"2011-02-14","o":6.29,"h":6.32,"l":6.21,"c":6.26,"v":21900},{"d":"2011-02-15","o":6.21,"h":6.27,"l":6.19,"c":6.25,"v":14000},{"d":"2011-02-16","o":6.24,"h":6.3,"l":6.17,"c":6.27,"v":81500},{"d":"2011-02-17","o":6.15,"h":6.41,"l":6.1,"c":6.38,"v":40900},{"d":"2011-02-18","o":6.43,"h":6.7,"l":6.38,"c":6.68,"v":42300},{"d":"2011-02-22","o":6.55,"h":6.72,"l":6.37,"c":6.4,"v":55300},{"d":"2011-02-23","o":6.39,"h":6.57,"l":6.18,"c":6.26,"v":19600},{"d":"2011-02-24","o":6.29,"h":7,"l":6.16,"c":6.58,"v":139400},{"d":"2011-02-25","o":6.6,"h":6.64,"l":6.44,"c":6.62,"v":15300},{"d":"2011-02-28","o":6.66,"h":6.66,"l":6.26,"c":6.66,"v":44600},{"d":"2011-03-01","o":6.66,"h":6.66,"l":6.31,"c":6.31,"v":23500},{"d":"2011-03-02","o":6.31,"h":6.36,"l":6.17,"c":6.34,"v":20000},{"d":"2011-03-03","o":6.42,"h":6.5,"l":6.28,"c":6.47,"v":19600},{"d":"2011-03-04","o":6.47,"h":6.57,"l":6.36,"c":6.55,"v":13800},{"d":"2011-03-07","o":6.6,"h":6.6,"l":6.09,"c":6.25,"v":20200},{"d":"2011-03-08","o":6.27,"h":6.59,"l":6.27,"c":6.53,"v":31100},{"d":"2011-03-09","o":6.48,"h":6.48,"l":6.25,"c":6.44,"v":20900},{"d":"2011-03-10","o":6.3,"h":6.39,"l":6.28,"c":6.35,"v":36500},{"d":"2011-03-11","o":6.31,"h":6.45,"l":6.27,"c":6.38,"v":19300},{"d":"2011-03-14","o":6.27,"h":6.33,"l":6.22,"c":6.27,"v":21100},{"d":"2011-03-15","o":7,"h":7.2,"l":6.8,"c":6.93,"v":1025800},{"d":"2011-03-16","o":7,"h":7.04,"l":6.73,"c":6.74,"v":2710600},{"d":"2011-03-17","o":6.9,"h":6.9,"l":6.58,"c":6.65,"v":424300},{"d":"2011-03-18","o":6.71,"h":6.83,"l":6.55,"c":6.63,"v":380200},{"d":"2011-03-21","o":6.75,"h":6.77,"l":6.5,"c":6.64,"v":453300},{"d":"2011-03-22","o":6.64,"h":6.66,"l":6.48,"c":6.49,"v":430600},{"d":"2011-03-23","o":6.5,"h":6.56,"l":6.44,"c":6.45,"v":761000},{"d":"2011-03-24","o":6.61,"h":6.61,"l":6.39,"c":6.43,"v":258400},{"d":"2011-03-25","o":6.46,"h":6.52,"l":6.39,"c":6.44,"v":178700},{"d":"2011-03-28","o":6.46,"h":6.5,"l":6.31,"c":6.31,"v":98400},{"d":"2011-03-29","o":6.29,"h":6.36,"l":6.15,"c":6.19,"v":333900},{"d":"2011-03-30","o":6.21,"h":6.29,"l":6.1,"c":6.11,"v":288400},{"d":"2011-03-31","o":6.09,"h":6.57,"l":6.05,"c":6.53,"v":307800},{"d":"2011-04-01","o":6.73,"h":6.82,"l":6.3,"c":6.81,"v":1429300},{"d":"2011-04-04","o":6.58,"h":6.96,"l":6.58,"c":6.84,"v":525400},{"d":"2011-04-05","o":6.85,"h":6.94,"l":6.77,"c":6.83,"v":1064400},{"d":"2011-04-06","o":6.86,"h":6.9,"l":6.79,"c":6.85,"v":609900},{"d":"2011-04-07","o":6.85,"h":6.9,"l":6.71,"c":6.71,"v":588100},{"d":"2011-04-08","o":6.77,"h":6.78,"l":6.49,"c":6.51,"v":1626000},{"d":"2011-04-11","o":6.54,"h":6.75,"l":6.5,"c":6.62,"v":1581200},{"d":"2011-04-12","o":6.29,"h":6.29,"l":4.8,"c":4.94,"v":1645700},{"d":"2011-04-13","o":4.75,"h":5.05,"l":4.69,"c":4.84,"v":536900},{"d":"2011-04-14","o":4.77,"h":5.05,"l":4.77,"c":4.88,"v":578300},{"d":"2011-04-15","o":4.85,"h":5.01,"l":4.65,"c":4.71,"v":182300},{"d":"2011-04-18","o":4.72,"h":4.73,"l":4.21,"c":4.36,"v":284900},{"d":"2011-04-19","o":4.5,"h":4.66,"l":4.29,"c":4.31,"v":227100},{"d":"2011-04-20","o":4.56,"h":4.7,"l":4.4,"c":4.67,"v":234600},{"d":"2011-04-21","o":4.52,"h":4.63,"l":4.1,"c":4.56,"v":293900},{"d":"2011-04-25","o":4.52,"h":4.52,"l":4.28,"c":4.38,"v":273900},{"d":"2011-04-26","o":4.39,"h":4.46,"l":4.1,"c":4.22,"v":355100},{"d":"2011-04-27","o":4.21,"h":4.21,"l":3.95,"c":4.21,"v":475500},{"d":"2011-04-28","o":4.21,"h":4.29,"l":4.14,"c":4.28,"v":255000},{"d":"2011-04-29","o":4.32,"h":4.32,"l":4.11,"c":4.26,"v":176000},{"d":"2011-05-02","o":4.31,"h":4.32,"l":4.02,"c":4.02,"v":79000},{"d":"2011-05-03","o":4,"h":4.04,"l":4,"c":4.04,"v":101000},{"d":"2011-05-04","o":4.04,"h":4.04,"l":3.83,"c":3.87,"v":222200},{"d":"2011-05-05","o":3.8,"h":3.92,"l":3.72,"c":3.81,"v":110200},{"d":"2011-05-06","o":3.88,"h":3.89,"l":3.7,"c":3.87,"v":129000},{"d":"2011-05-09","o":3.82,"h":4.11,"l":3.75,"c":4.07,"v":142000},{"d":"2011-05-10","o":4.09,"h":4.09,"l":3.85,"c":4.07,"v":115200},{"d":"2011-05-11","o":4.03,"h":4.03,"l":3.72,"c":3.72,"v":81600},{"d":"2011-05-12","o":3.7,"h":3.75,"l":3.57,"c":3.71,"v":58500},{"d":"2011-05-13","o":3.7,"h":3.74,"l":3.6,"c":3.68,"v":84000},{"d":"2011-05-16","o":3.76,"h":3.84,"l":3.57,"c":3.6,"v":241400},{"d":"2011-05-17","o":3.55,"h":3.59,"l":3.41,"c":3.5,"v":524800},{"d":"2011-05-18","o":3.51,"h":3.53,"l":3.47,"c":3.51,"v":183000},{"d":"2011-05-19","o":3.54,"h":3.6,"l":3.49,"c":3.53,"v":179400},{"d":"2011-05-20","o":3.5,"h":3.57,"l":3.49,"c":3.49,"v":111600},{"d":"2011-05-23","o":3.4,"h":3.46,"l":3.3,"c":3.35,"v":151200},{"d":"2011-05-24","o":3.37,"h":3.45,"l":3.33,"c":3.38,"v":97100},{"d":"2011-05-25","o":3.35,"h":3.53,"l":3.33,"c":3.52,"v":136100},{"d":"2011-05-26","o":3.49,"h":3.68,"l":3.44,"c":3.62,"v":90700},{"d":"2011-05-27","o":3.64,"h":3.65,"l":3.41,"c":3.51,"v":139000},{"d":"2011-05-31","o":3.57,"h":3.65,"l":3.35,"c":3.65,"v":340000},{"d":"2011-06-01","o":3.65,"h":3.65,"l":3.42,"c":3.48,"v":254000},{"d":"2011-06-02","o":3.5,"h":3.5,"l":3.32,"c":3.38,"v":147000},{"d":"2011-06-03","o":3.3,"h":3.41,"l":3.21,"c":3.22,"v":106000},{"d":"2011-06-06","o":3.21,"h":3.43,"l":3.06,"c":3.19,"v":79600},{"d":"2011-06-07","o":3.23,"h":3.3,"l":3.14,"c":3.15,"v":79800},{"d":"2011-06-08","o":3.12,"h":3.33,"l":3.08,"c":3.1,"v":56800},{"d":"2011-06-09","o":3.12,"h":3.16,"l":3.1,"c":3.12,"v":55700},{"d":"2011-06-10","o":3.1,"h":3.16,"l":3.03,"c":3.04,"v":63800},{"d":"2011-06-13","o":3.07,"h":3.2,"l":3.04,"c":3.09,"v":261100},{"d":"2011-06-14","o":3.16,"h":3.18,"l":2.85,"c":2.96,"v":128100},{"d":"2011-06-15","o":2.91,"h":2.91,"l":2.6,"c":2.66,"v":136100},{"d":"2011-06-16","o":2.66,"h":2.82,"l":2.66,"c":2.77,"v":97400},{"d":"2011-06-17","o":2.81,"h":2.86,"l":2.67,"c":2.79,"v":161800},{"d":"2011-06-20","o":2.78,"h":2.85,"l":2.77,"c":2.79,"v":120200},{"d":"2011-06-21","o":2.84,"h":2.84,"l":2.75,"c":2.77,"v":76600},{"d":"2011-06-22","o":2.75,"h":2.81,"l":2.61,"c":2.76,"v":97500},{"d":"2011-06-23","o":2.69,"h":2.76,"l":2.6,"c":2.68,"v":130100},{"d":"2011-06-24","o":2.65,"h":2.73,"l":2.59,"c":2.6,"v":1328100},{"d":"2011-06-27","o":2.58,"h":2.62,"l":2.24,"c":2.32,"v":217700},{"d":"2011-06-28","o":2.32,"h":2.52,"l":2.18,"c":2.44,"v":208400},{"d":"2011-06-29","o":2.44,"h":2.5,"l":2.37,"c":2.41,"v":100100},{"d":"2011-06-30","o":2.42,"h":2.46,"l":2.32,"c":2.32,"v":167000},{"d":"2011-07-01","o":2.33,"h":2.5,"l":2.32,"c":2.5,"v":188000},{"d":"2011-07-05","o":2.47,"h":2.49,"l":2.41,"c":2.43,"v":94400},{"d":"2011-07-06","o":2.41,"h":2.45,"l":2.37,"c":2.4,"v":168900},{"d":"2011-07-07","o":2.4,"h":2.57,"l":2.34,"c":2.42,"v":79000},{"d":"2011-07-08","o":2.36,"h":2.47,"l":2.34,"c":2.42,"v":46500},{"d":"2011-07-11","o":2.37,"h":2.46,"l":2.37,"c":2.4,"v":53400},{"d":"2011-07-12","o":2.37,"h":2.52,"l":2.37,"c":2.42,"v":37500},{"d":"2011-07-13","o":2.43,"h":2.51,"l":2.36,"c":2.41,"v":55900},{"d":"2011-07-14","o":2.42,"h":2.43,"l":2.3,"c":2.3,"v":73800},{"d":"2011-07-15","o":2.3,"h":2.44,"l":2.3,"c":2.35,"v":124900},{"d":"2011-07-18","o":2.33,"h":2.33,"l":2.26,"c":2.28,"v":42100},{"d":"2011-07-19","o":2.29,"h":2.3,"l":2.21,"c":2.25,"v":67700},{"d":"2011-07-20","o":2.28,"h":2.31,"l":2.26,"c":2.27,"v":11900},{"d":"2011-07-21","o":2.31,"h":2.36,"l":2.28,"c":2.31,"v":39100},{"d":"2011-07-22","o":2.31,"h":2.33,"l":2.31,"c":2.33,"v":19400},{"d":"2011-07-25","o":2.3,"h":2.33,"l":2.3,"c":2.32,"v":42400},{"d":"2011-07-26","o":2.34,"h":2.67,"l":2.32,"c":2.49,"v":124100},{"d":"2011-07-27","o":2.54,"h":2.8,"l":2.42,"c":2.62,"v":125500},{"d":"2011-07-28","o":2.72,"h":2.96,"l":2.67,"c":2.69,"v":86100},{"d":"2011-07-29","o":2.66,"h":3.12,"l":2.66,"c":2.99,"v":147500},{"d":"2011-08-01","o":3.05,"h":3.39,"l":2.99,"c":3.09,"v":146200},{"d":"2011-08-02","o":3.09,"h":3.35,"l":3,"c":3.03,"v":61200},{"d":"2011-08-03","o":3,"h":3,"l":2.62,"c":2.82,"v":44600},{"d":"2011-08-04","o":2.73,"h":2.73,"l":2.4,"c":2.56,"v":81800},{"d":"2011-08-05","o":2.58,"h":2.61,"l":2.52,"c":2.54,"v":46700},{"d":"2011-08-08","o":2.38,"h":2.42,"l":2.3,"c":2.33,"v":204700},{"d":"2011-08-09","o":2.4,"h":2.53,"l":2.33,"c":2.53,"v":32900},{"d":"2011-08-10","o":2.47,"h":2.62,"l":2.36,"c":2.62,"v":36300},{"d":"2011-08-11","o":2.63,"h":2.72,"l":2.6,"c":2.72,"v":36900},{"d":"2011-08-12","o":2.74,"h":3.17,"l":2.74,"c":3.09,"v":76800},{"d":"2011-08-15","o":3.13,"h":3.18,"l":3.01,"c":3.11,"v":61200},{"d":"2011-08-16","o":3.01,"h":3.03,"l":2.82,"c":2.98,"v":27200},{"d":"2011-08-17","o":3.04,"h":3.06,"l":2.95,"c":2.95,"v":21200},{"d":"2011-08-18","o":2.83,"h":2.88,"l":2.72,"c":2.83,"v":45500},{"d":"2011-08-19","o":2.83,"h":3,"l":2.76,"c":2.77,"v":34900},{"d":"2011-08-22","o":2.86,"h":2.96,"l":2.75,"c":2.82,"v":55100},{"d":"2011-08-23","o":2.86,"h":3.01,"l":2.79,"c":2.99,"v":23700},{"d":"2011-08-24","o":2.99,"h":3.01,"l":2.88,"c":2.94,"v":31300},{"d":"2011-08-25","o":2.98,"h":3.01,"l":2.9,"c":3,"v":25000},{"d":"2011-08-26","o":2.95,"h":3.05,"l":2.9,"c":3,"v":35400},{"d":"2011-08-29","o":3.03,"h":3.26,"l":3.01,"c":3.08,"v":34100},{"d":"2011-08-30","o":3.07,"h":3.25,"l":3.02,"c":3.15,"v":25000},{"d":"2011-08-31","o":3.14,"h":3.2,"l":2.88,"c":3.2,"v":50000},{"d":"2011-09-01","o":3.14,"h":3.14,"l":3,"c":3.01,"v":17600},{"d":"2011-09-02","o":2.96,"h":2.98,"l":2.72,"c":2.93,"v":34900},{"d":"2011-09-06","o":2.81,"h":2.95,"l":2.79,"c":2.81,"v":25800},{"d":"2011-09-07","o":2.87,"h":2.94,"l":2.78,"c":2.81,"v":24300},{"d":"2011-09-08","o":2.82,"h":2.82,"l":2.52,"c":2.64,"v":48300},{"d":"2011-09-09","o":2.64,"h":2.64,"l":2.46,"c":2.61,"v":43600},{"d":"2011-09-12","o":2.53,"h":2.65,"l":2.53,"c":2.65,"v":16100},{"d":"2011-09-13","o":2.65,"h":2.65,"l":2.58,"c":2.63,"v":18800},{"d":"2011-09-14","o":2.63,"h":2.69,"l":2.56,"c":2.66,"v":18300},{"d":"2011-09-15","o":2.71,"h":2.71,"l":2.58,"c":2.68,"v":28400},{"d":"2011-09-16","o":2.69,"h":2.81,"l":2.69,"c":2.75,"v":15100},{"d":"2011-09-19","o":2.7,"h":2.75,"l":2.6,"c":2.73,"v":24300},{"d":"2011-09-20","o":2.73,"h":2.84,"l":2.73,"c":2.84,"v":14600},{"d":"2011-09-21","o":2.83,"h":2.88,"l":2.71,"c":2.71,"v":8700},{"d":"2011-09-22","o":2.65,"h":2.84,"l":2.57,"c":2.82,"v":47600},{"d":"2011-09-23","o":2.83,"h":2.96,"l":2.81,"c":2.87,"v":34600},{"d":"2011-09-26","o":2.88,"h":2.99,"l":2.78,"c":2.83,"v":24900},{"d":"2011-09-27","o":2.84,"h":2.96,"l":2.81,"c":2.85,"v":11800},{"d":"2011-09-28","o":2.8,"h":3,"l":2.65,"c":2.94,"v":52600},{"d":"2011-09-29","o":2.94,"h":3,"l":2.9,"c":2.92,"v":30300},{"d":"2011-09-30","o":2.88,"h":2.88,"l":2.61,"c":2.79,"v":75300},{"d":"2011-10-03","o":2.74,"h":2.85,"l":2.55,"c":2.63,"v":30400},{"d":"2011-10-04","o":2.53,"h":2.75,"l":2.53,"c":2.75,"v":11600},{"d":"2011-10-05","o":2.72,"h":2.86,"l":2.69,"c":2.8,"v":18300},{"d":"2011-10-06","o":2.77,"h":2.85,"l":2.75,"c":2.84,"v":11600},{"d":"2011-10-07","o":2.85,"h":2.96,"l":2.8,"c":2.95,"v":18400},{"d":"2011-10-10","o":2.94,"h":3,"l":2.89,"c":2.97,"v":16300},{"d":"2011-10-11","o":2.92,"h":3.1,"l":2.92,"c":3.1,"v":20500},{"d":"2011-10-12","o":3.1,"h":3.11,"l":3,"c":3.05,"v":18400},{"d":"2011-10-13","o":3.04,"h":3.1,"l":3.04,"c":3.06,"v":8000},{"d":"2011-10-14","o":3.1,"h":3.24,"l":3.09,"c":3.13,"v":6800},{"d":"2011-10-17","o":3.13,"h":3.16,"l":3.1,"c":3.15,"v":10300},{"d":"2011-10-18","o":3.08,"h":3.14,"l":3.08,"c":3.14,"v":5400},{"d":"2011-10-19","o":3.14,"h":3.17,"l":3.09,"c":3.17,"v":6600},{"d":"2011-10-20","o":3.08,"h":3.24,"l":3.08,"c":3.24,"v":8500},{"d":"2011-10-21","o":3.18,"h":3.24,"l":3.16,"c":3.17,"v":1400},{"d":"2011-10-24","o":3.15,"h":3.23,"l":3.01,"c":3.11,"v":21500},{"d":"2011-10-25","o":3.1,"h":3.11,"l":3.07,"c":3.11,"v":3600},{"d":"2011-10-26","o":3.09,"h":3.17,"l":3.06,"c":3.17,"v":7000},{"d":"2011-10-27","o":3.16,"h":3.23,"l":3.16,"c":3.21,"v":7200},{"d":"2011-10-28","o":3.1,"h":3.14,"l":3,"c":3.13,"v":7700},{"d":"2011-10-31","o":3.07,"h":3.13,"l":3.02,"c":3.12,"v":8500},{"d":"2011-11-01","o":3.03,"h":3.13,"l":3.03,"c":3.13,"v":19500},{"d":"2011-11-02","o":3.08,"h":3.15,"l":3.06,"c":3.15,"v":9200},{"d":"2011-11-03","o":3.06,"h":3.08,"l":3,"c":3.04,"v":4800},{"d":"2011-11-04","o":3.04,"h":3.19,"l":3.01,"c":3.18,"v":18300},{"d":"2011-11-07","o":3.09,"h":3.16,"l":3.06,"c":3.16,"v":4700},{"d":"2011-11-08","o":3.11,"h":3.18,"l":3.07,"c":3.18,"v":7600},{"d":"2011-11-09","o":3.1,"h":3.17,"l":3.06,"c":3.15,"v":8800},{"d":"2011-11-10","o":3.09,"h":3.19,"l":3.07,"c":3.17,"v":10300},{"d":"2011-11-11","o":3.17,"h":3.25,"l":3.17,"c":3.25,"v":12400},{"d":"2011-11-14","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":44100},{"d":"2011-11-15","o":3.07,"h":3.1,"l":3.01,"c":3.04,"v":40800},{"d":"2011-11-16","o":3.02,"h":3.2,"l":3.01,"c":3.2,"v":10700},{"d":"2011-11-17","o":3.11,"h":3.15,"l":3.04,"c":3.11,"v":11000},{"d":"2011-11-18","o":3.11,"h":3.2,"l":3.03,"c":3.16,"v":11200},{"d":"2011-11-21","o":3.09,"h":3.47,"l":3.09,"c":3.32,"v":545100},{"d":"2011-11-22","o":3.46,"h":3.6,"l":3.44,"c":3.56,"v":41200},{"d":"2011-11-23","o":3.56,"h":3.6,"l":3.44,"c":3.53,"v":14600},{"d":"2011-11-25","o":3.45,"h":3.59,"l":3.45,"c":3.59,"v":8700},{"d":"2011-11-28","o":3.59,"h":3.69,"l":3.54,"c":3.64,"v":24800},{"d":"2011-11-29","o":3.46,"h":3.63,"l":3.46,"c":3.62,"v":5000},{"d":"2011-11-30","o":3.65,"h":3.65,"l":3.47,"c":3.62,"v":18100},{"d":"2011-12-01","o":3.55,"h":3.91,"l":3.53,"c":3.77,"v":34600},{"d":"2011-12-02","o":3.72,"h":4.01,"l":3.7,"c":4.01,"v":45200},{"d":"2011-12-05","o":4.11,"h":4.25,"l":4.04,"c":4.2,"v":60100},{"d":"2011-12-06","o":4.17,"h":4.29,"l":4.06,"c":4.18,"v":28800},{"d":"2011-12-07","o":4.1,"h":4.22,"l":4.02,"c":4.14,"v":18400},{"d":"2011-12-08","o":4.09,"h":4.28,"l":3.88,"c":4.05,"v":32700},{"d":"2011-12-09","o":4.06,"h":4.24,"l":3.86,"c":4.2,"v":41300},{"d":"2011-12-12","o":4.15,"h":4.3,"l":4.06,"c":4.21,"v":23700},{"d":"2011-12-13","o":4.27,"h":4.35,"l":4.18,"c":4.2,"v":14700},{"d":"2011-12-14","o":4.11,"h":4.23,"l":4.1,"c":4.19,"v":14600},{"d":"2011-12-15","o":4.26,"h":4.26,"l":4.04,"c":4.07,"v":18700},{"d":"2011-12-16","o":4.08,"h":4.23,"l":4.06,"c":4.07,"v":45700},{"d":"2011-12-19","o":4.06,"h":4.06,"l":3.8,"c":3.84,"v":9000},{"d":"2011-12-20","o":3.87,"h":3.87,"l":3.6,"c":3.76,"v":16500},{"d":"2011-12-21","o":3.75,"h":3.78,"l":3.71,"c":3.76,"v":4300},{"d":"2011-12-22","o":3.74,"h":3.9,"l":3.65,"c":3.88,"v":29200},{"d":"2011-12-23","o":3.86,"h":4.02,"l":3.86,"c":4.02,"v":4400},{"d":"2011-12-27","o":4.02,"h":4.05,"l":3.82,"c":3.92,"v":40300},{"d":"2011-12-28","o":3.87,"h":3.9,"l":3.8,"c":3.88,"v":52800},{"d":"2011-12-29","o":3.83,"h":3.89,"l":3.8,"c":3.83,"v":17200},{"d":"2011-12-30","o":3.8,"h":3.82,"l":3.54,"c":3.7,"v":20300},{"d":"2012-01-03","o":3.7,"h":3.89,"l":3.55,"c":3.78,"v":40100},{"d":"2012-01-04","o":3.77,"h":4.21,"l":3.5,"c":4.15,"v":34300},{"d":"2012-01-05","o":4.15,"h":4.15,"l":3.92,"c":4.07,"v":18200},{"d":"2012-01-06","o":4.07,"h":4.1,"l":4.03,"c":4.07,"v":6800},{"d":"2012-01-09","o":4.06,"h":4.12,"l":4.02,"c":4.1,"v":7200},{"d":"2012-01-10","o":4.12,"h":4.12,"l":4.02,"c":4.03,"v":14800},{"d":"2012-01-11","o":4.03,"h":4.15,"l":4.02,"c":4.11,"v":23000},{"d":"2012-01-12","o":4.05,"h":4.19,"l":3.92,"c":4.04,"v":17600},{"d":"2012-01-13","o":3.98,"h":3.98,"l":3.83,"c":3.9,"v":34100},{"d":"2012-01-17","o":4.01,"h":4.01,"l":3.7,"c":3.88,"v":39200},{"d":"2012-01-18","o":3.79,"h":3.87,"l":3.67,"c":3.86,"v":33300},{"d":"2012-01-19","o":3.85,"h":3.94,"l":3.77,"c":3.9,"v":32200},{"d":"2012-01-20","o":3.9,"h":3.97,"l":3.86,"c":3.94,"v":12600},{"d":"2012-01-23","o":3.9,"h":3.98,"l":3.89,"c":3.97,"v":15100},{"d":"2012-01-24","o":3.94,"h":4.11,"l":3.76,"c":4.03,"v":18900},{"d":"2012-01-25","o":4.04,"h":4.04,"l":3.89,"c":3.95,"v":2800},{"d":"2012-01-26","o":4.11,"h":4.11,"l":3.92,"c":4.05,"v":4500},{"d":"2012-01-27","o":4,"h":4.11,"l":4,"c":4,"v":14600},{"d":"2012-01-30","o":4,"h":4.06,"l":3.92,"c":4.06,"v":14200},{"d":"2012-01-31","o":4.03,"h":4.09,"l":4.03,"c":4.05,"v":4700},{"d":"2012-02-01","o":4.05,"h":4.08,"l":3.91,"c":4.08,"v":2200},{"d":"2012-02-02","o":4.01,"h":4.09,"l":3.99,"c":4.03,"v":7900},{"d":"2012-02-03","o":4.05,"h":4.09,"l":3.97,"c":4.01,"v":4500},{"d":"2012-02-06","o":3.96,"h":4.05,"l":3.91,"c":3.93,"v":5500},{"d":"2012-02-07","o":3.91,"h":4.04,"l":3.91,"c":3.98,"v":14700},{"d":"2012-02-08","o":4.01,"h":4.06,"l":3.91,"c":4.05,"v":23500},{"d":"2012-02-09","o":3.95,"h":4.09,"l":3.95,"c":4.05,"v":12500},{"d":"2012-02-10","o":4.03,"h":4.09,"l":3.93,"c":4.09,"v":14400},{"d":"2012-02-13","o":4.07,"h":4.27,"l":4.06,"c":4.26,"v":35700},{"d":"2012-02-14","o":4.19,"h":4.31,"l":4.18,"c":4.31,"v":27900},{"d":"2012-02-15","o":4.28,"h":4.45,"l":3.92,"c":4.41,"v":26900},{"d":"2012-02-16","o":4.41,"h":4.44,"l":4.34,"c":4.4,"v":5900},{"d":"2012-02-17","o":4.4,"h":4.4,"l":4.32,"c":4.39,"v":6300},{"d":"2012-02-21","o":4.35,"h":4.58,"l":4.35,"c":4.5,"v":74000},{"d":"2012-02-22","o":4.46,"h":4.66,"l":4.38,"c":4.43,"v":29500},{"d":"2012-02-23","o":4.36,"h":4.54,"l":4.35,"c":4.51,"v":37800},{"d":"2012-02-24","o":4.58,"h":4.72,"l":4.48,"c":4.68,"v":22300},{"d":"2012-02-27","o":4.77,"h":4.84,"l":4.45,"c":4.79,"v":30300},{"d":"2012-02-28","o":4.77,"h":4.95,"l":4.68,"c":4.95,"v":16400},{"d":"2012-02-29","o":4.95,"h":5.55,"l":4.88,"c":5.37,"v":98400},{"d":"2012-03-01","o":5.4,"h":5.75,"l":5.39,"c":5.71,"v":36500},{"d":"2012-03-02","o":5.78,"h":6,"l":5.71,"c":5.85,"v":44100},{"d":"2012-03-05","o":5.91,"h":5.91,"l":5.29,"c":5.46,"v":96100},{"d":"2012-03-06","o":5.42,"h":5.75,"l":5.3,"c":5.68,"v":33200},{"d":"2012-03-07","o":5.86,"h":5.95,"l":5.74,"c":5.86,"v":35000},{"d":"2012-03-08","o":5.62,"h":5.84,"l":5.41,"c":5.77,"v":32700},{"d":"2012-03-09","o":5.73,"h":5.77,"l":5.33,"c":5.43,"v":37600},{"d":"2012-03-12","o":5.4,"h":5.4,"l":5,"c":5.13,"v":52000},{"d":"2012-03-13","o":5.12,"h":5.26,"l":5.06,"c":5.26,"v":27600},{"d":"2012-03-14","o":5.23,"h":5.53,"l":5.15,"c":5.4,"v":55900},{"d":"2012-03-15","o":5.34,"h":5.51,"l":5.22,"c":5.43,"v":30800},{"d":"2012-03-16","o":5.47,"h":5.55,"l":5.28,"c":5.38,"v":67400},{"d":"2012-03-19","o":5.34,"h":5.44,"l":5.13,"c":5.43,"v":26600},{"d":"2012-03-20","o":5.37,"h":5.46,"l":4.99,"c":5.33,"v":34500},{"d":"2012-03-21","o":5.26,"h":5.33,"l":5.15,"c":5.23,"v":20700},{"d":"2012-03-22","o":5.26,"h":5.39,"l":5.07,"c":5.28,"v":41600},{"d":"2012-03-23","o":5.31,"h":5.38,"l":5.17,"c":5.2,"v":18800},{"d":"2012-03-26","o":5.2,"h":5.34,"l":5.19,"c":5.34,"v":13800},{"d":"2012-03-27","o":5.26,"h":5.53,"l":5.21,"c":5.47,"v":22400},{"d":"2012-03-28","o":5.51,"h":5.53,"l":5.38,"c":5.39,"v":12300},{"d":"2012-03-29","o":5.4,"h":6,"l":5.34,"c":6,"v":150400},{"d":"2012-03-30","o":5.68,"h":6.07,"l":5.68,"c":5.81,"v":71300},{"d":"2012-04-02","o":5.67,"h":5.95,"l":5.66,"c":5.85,"v":30700},{"d":"2012-04-03","o":5.78,"h":5.88,"l":5.64,"c":5.66,"v":9500},{"d":"2012-04-04","o":5.61,"h":5.85,"l":5.51,"c":5.51,"v":18800},{"d":"2012-04-05","o":5.41,"h":5.51,"l":5.24,"c":5.35,"v":40200},{"d":"2012-04-09","o":5.15,"h":5.39,"l":5.09,"c":5.32,"v":19700},{"d":"2012-04-10","o":5.28,"h":5.48,"l":5.28,"c":5.31,"v":22600},{"d":"2012-04-11","o":5.37,"h":5.4,"l":5.33,"c":5.37,"v":17200},{"d":"2012-04-12","o":5.34,"h":5.87,"l":5.34,"c":5.71,"v":19600},{"d":"2012-04-13","o":5.78,"h":5.95,"l":5.74,"c":5.89,"v":26000},{"d":"2012-04-16","o":5.91,"h":6,"l":5.9,"c":5.92,"v":30300},{"d":"2012-04-17","o":5.96,"h":6,"l":5.95,"c":5.96,"v":36200},{"d":"2012-04-18","o":5.99,"h":5.99,"l":5.91,"c":5.96,"v":4100},{"d":"2012-04-19","o":5.88,"h":5.99,"l":5.87,"c":5.94,"v":10000},{"d":"2012-04-20","o":5.99,"h":5.99,"l":5.84,"c":5.84,"v":8000},{"d":"2012-04-23","o":5.71,"h":5.82,"l":5.61,"c":5.63,"v":13900},{"d":"2012-04-24","o":5.61,"h":5.65,"l":5.52,"c":5.53,"v":8400},{"d":"2012-04-25","o":5.57,"h":5.66,"l":5.43,"c":5.56,"v":8500},{"d":"2012-04-26","o":5.62,"h":5.62,"l":5.45,"c":5.56,"v":33300},{"d":"2012-04-27","o":5.7,"h":5.7,"l":5.38,"c":5.38,"v":10600},{"d":"2012-04-30","o":5.47,"h":5.56,"l":5.43,"c":5.51,"v":17000},{"d":"2012-05-01","o":5.47,"h":5.53,"l":5.37,"c":5.45,"v":16000},{"d":"2012-05-02","o":5.43,"h":5.52,"l":5.42,"c":5.46,"v":14300},{"d":"2012-05-03","o":5.43,"h":5.53,"l":5.43,"c":5.47,"v":14000},{"d":"2012-05-04","o":5.63,"h":5.69,"l":5.37,"c":5.49,"v":35300},{"d":"2012-05-07","o":5.41,"h":5.75,"l":5.41,"c":5.72,"v":28000},{"d":"2012-05-08","o":5.61,"h":5.83,"l":5.61,"c":5.73,"v":23900},{"d":"2012-05-09","o":5.66,"h":5.7,"l":5.48,"c":5.48,"v":27000},{"d":"2012-05-10","o":5.56,"h":5.85,"l":5.4,"c":5.85,"v":31000},{"d":"2012-05-11","o":5.49,"h":5.8,"l":5.49,"c":5.74,"v":47600},{"d":"2012-05-14","o":5.73,"h":5.82,"l":5.56,"c":5.62,"v":14100},{"d":"2012-05-15","o":5.55,"h":5.7,"l":5.41,"c":5.58,"v":16000},{"d":"2012-05-16","o":5.65,"h":5.65,"l":5.33,"c":5.35,"v":26300},{"d":"2012-05-17","o":5.31,"h":5.45,"l":4.98,"c":5.26,"v":51800},{"d":"2012-05-18","o":5.19,"h":5.19,"l":4.72,"c":4.81,"v":35700},{"d":"2012-05-21","o":4.63,"h":4.85,"l":4.5,"c":4.59,"v":9100},{"d":"2012-05-22","o":4.57,"h":4.66,"l":4.29,"c":4.37,"v":37000},{"d":"2012-05-23","o":4.22,"h":4.22,"l":3.86,"c":4.1,"v":47000},{"d":"2012-05-24","o":4.06,"h":4.06,"l":3.67,"c":3.83,"v":26300},{"d":"2012-05-25","o":3.89,"h":4,"l":3.7,"c":4,"v":47900},{"d":"2012-05-29","o":4.08,"h":4.16,"l":3.63,"c":4.16,"v":99800},{"d":"2012-05-30","o":4.02,"h":4.1,"l":3.78,"c":3.93,"v":65500},{"d":"2012-05-31","o":3.93,"h":4.1,"l":3.84,"c":4.05,"v":34900},{"d":"2012-06-01","o":3.93,"h":4,"l":3.77,"c":3.88,"v":58500},{"d":"2012-06-04","o":3.86,"h":3.91,"l":3.5,"c":3.69,"v":74300},{"d":"2012-06-05","o":3.79,"h":3.82,"l":3.51,"c":3.74,"v":62100},{"d":"2012-06-06","o":3.73,"h":3.8,"l":3.61,"c":3.67,"v":41700},{"d":"2012-06-07","o":3.65,"h":3.73,"l":3.62,"c":3.67,"v":12000},{"d":"2012-06-08","o":3.65,"h":3.72,"l":3.56,"c":3.61,"v":26300},{"d":"2012-06-11","o":3.62,"h":3.75,"l":3.6,"c":3.75,"v":22100},{"d":"2012-06-12","o":3.8,"h":3.8,"l":3.62,"c":3.71,"v":24900},{"d":"2012-06-13","o":3.65,"h":3.72,"l":3.52,"c":3.57,"v":44000},{"d":"2012-06-14","o":3.54,"h":3.63,"l":3.5,"c":3.5,"v":17900},{"d":"2012-06-15","o":3.54,"h":3.61,"l":3.51,"c":3.61,"v":19400},{"d":"2012-06-18","o":3.58,"h":3.73,"l":3.53,"c":3.6,"v":28000},{"d":"2012-06-19","o":3.66,"h":3.66,"l":3.57,"c":3.6,"v":5500},{"d":"2012-06-20","o":3.63,"h":3.63,"l":3.5,"c":3.53,"v":17700},{"d":"2012-06-21","o":3.55,"h":3.63,"l":3.4,"c":3.54,"v":61400},{"d":"2012-06-22","o":3.51,"h":3.55,"l":3.36,"c":3.36,"v":51900},{"d":"2012-06-25","o":3.33,"h":3.33,"l":3.2,"c":3.29,"v":8900},{"d":"2012-06-26","o":3.33,"h":3.58,"l":3.33,"c":3.53,"v":9200},{"d":"2012-06-27","o":3.46,"h":3.63,"l":3.46,"c":3.6,"v":24000},{"d":"2012-06-28","o":3.54,"h":3.54,"l":3.47,"c":3.52,"v":6700},{"d":"2012-06-29","o":3.64,"h":3.69,"l":3.51,"c":3.62,"v":5500},{"d":"2012-07-02","o":3.66,"h":3.95,"l":3.65,"c":3.84,"v":26200},{"d":"2012-07-03","o":3.9,"h":4.99,"l":3.9,"c":4.36,"v":42300},{"d":"2012-07-05","o":4.4,"h":4.46,"l":4.26,"c":4.31,"v":26000},{"d":"2012-07-06","o":4.23,"h":4.25,"l":4.01,"c":4.17,"v":46500},{"d":"2012-07-09","o":4.06,"h":4.43,"l":3.95,"c":4.4,"v":21600},{"d":"2012-07-10","o":4.4,"h":4.4,"l":4.09,"c":4.34,"v":21500},{"d":"2012-07-11","o":4.38,"h":4.45,"l":4.11,"c":4.42,"v":38100},{"d":"2012-07-12","o":4.3,"h":4.41,"l":4.23,"c":4.23,"v":16400},{"d":"2012-07-13","o":4.31,"h":4.45,"l":4,"c":4.32,"v":14100},{"d":"2012-07-16","o":4.37,"h":4.37,"l":4.2,"c":4.31,"v":6500},{"d":"2012-07-17","o":4.38,"h":4.38,"l":4.2,"c":4.34,"v":4800},{"d":"2012-07-18","o":4.28,"h":4.42,"l":4.12,"c":4.35,"v":4500},{"d":"2012-07-19","o":4.24,"h":4.31,"l":4.15,"c":4.25,"v":7000},{"d":"2012-07-20","o":4.15,"h":4.28,"l":4.1,"c":4.23,"v":9500},{"d":"2012-07-23","o":4.08,"h":4.17,"l":4.07,"c":4.14,"v":11100},{"d":"2012-07-24","o":3.93,"h":4.15,"l":3.93,"c":4.11,"v":1900},{"d":"2012-07-25","o":4.19,"h":4.28,"l":4.07,"c":4.27,"v":5600},{"d":"2012-07-26","o":4.22,"h":4.3,"l":4.1,"c":4.3,"v":8500},{"d":"2012-07-27","o":4.19,"h":4.6,"l":4.15,"c":4.55,"v":25800},{"d":"2012-07-30","o":4.47,"h":4.47,"l":4.26,"c":4.4,"v":2700},{"d":"2012-07-31","o":4.25,"h":4.49,"l":4.25,"c":4.4,"v":14000},{"d":"2012-08-01","o":4.48,"h":4.49,"l":4.4,"c":4.47,"v":6600},{"d":"2012-08-02","o":4.45,"h":4.5,"l":4.45,"c":4.49,"v":6200},{"d":"2012-08-03","o":4.6,"h":4.6,"l":4.43,"c":4.43,"v":5900},{"d":"2012-08-06","o":4.55,"h":5.24,"l":4.55,"c":4.79,"v":66700},{"d":"2012-08-07","o":5.62,"h":5.62,"l":4.75,"c":5.24,"v":23100},{"d":"2012-08-08","o":5.21,"h":5.3,"l":5,"c":5.15,"v":27300},{"d":"2012-08-09","o":5.27,"h":5.41,"l":5.05,"c":5.12,"v":35200},{"d":"2012-08-10","o":5.22,"h":5.35,"l":4.87,"c":5.1,"v":21100},{"d":"2012-08-13","o":5.02,"h":5.28,"l":4.9,"c":4.99,"v":8900},{"d":"2012-08-14","o":4.97,"h":5.3,"l":4.97,"c":5.15,"v":6400},{"d":"2012-08-15","o":5.04,"h":5.17,"l":5,"c":5.02,"v":40400},{"d":"2012-08-16","o":7.1,"h":7.35,"l":6.21,"c":6.46,"v":1335400},{"d":"2012-08-17","o":6.5,"h":6.54,"l":6.25,"c":6.32,"v":470500},{"d":"2012-08-20","o":6.4,"h":6.4,"l":6.03,"c":6.08,"v":625300},{"d":"2012-08-21","o":6.17,"h":6.17,"l":5.95,"c":5.98,"v":321400},{"d":"2012-08-22","o":6,"h":6.23,"l":5.94,"c":6.01,"v":197600},{"d":"2012-08-23","o":6,"h":6.08,"l":5.94,"c":5.96,"v":112500},{"d":"2012-08-24","o":6,"h":6.14,"l":5.88,"c":5.93,"v":233800},{"d":"2012-08-27","o":5.9,"h":5.97,"l":5.8,"c":5.85,"v":247200},{"d":"2012-08-28","o":5.85,"h":5.9,"l":5.84,"c":5.85,"v":230100},{"d":"2012-08-29","o":5.85,"h":6,"l":5.85,"c":5.98,"v":251800},{"d":"2012-08-30","o":5.88,"h":6.07,"l":5.88,"c":6,"v":220100},{"d":"2012-08-31","o":5.97,"h":6.08,"l":5.97,"c":6.07,"v":155800},{"d":"2012-09-04","o":6.07,"h":6.1,"l":5.96,"c":6.05,"v":165700},{"d":"2012-09-05","o":6.01,"h":6.08,"l":6.01,"c":6.06,"v":156600},{"d":"2012-09-06","o":6.1,"h":6.15,"l":6.05,"c":6.07,"v":384300},{"d":"2012-09-07","o":6.03,"h":6.26,"l":6.03,"c":6.2,"v":227600},{"d":"2012-09-10","o":6.13,"h":6.37,"l":6.1,"c":6.31,"v":647100},{"d":"2012-09-11","o":6.3,"h":6.31,"l":6.15,"c":6.25,"v":218800},{"d":"2012-09-12","o":6.21,"h":6.35,"l":5.95,"c":6.14,"v":549100},{"d":"2012-09-13","o":4.23,"h":4.5,"l":4.19,"c":4.37,"v":961200},{"d":"2012-09-14","o":4.44,"h":4.44,"l":4.15,"c":4.25,"v":287900},{"d":"2012-09-17","o":4.25,"h":4.33,"l":4.09,"c":4.25,"v":102200},{"d":"2012-09-18","o":4.22,"h":4.25,"l":4.05,"c":4.15,"v":132700},{"d":"2012-09-19","o":4.14,"h":4.28,"l":4.07,"c":4.18,"v":131700},{"d":"2012-09-20","o":4.13,"h":4.25,"l":4.1,"c":4.14,"v":332100},{"d":"2012-09-21","o":4.16,"h":4.26,"l":4.1,"c":4.17,"v":265100},{"d":"2012-09-24","o":4.11,"h":4.28,"l":4.06,"c":4.07,"v":261900},{"d":"2012-09-25","o":4.06,"h":4.19,"l":3.98,"c":3.99,"v":117600},{"d":"2012-09-26","o":3.95,"h":4.01,"l":3.75,"c":3.8,"v":102700},{"d":"2012-09-27","o":3.8,"h":3.8,"l":3.72,"c":3.72,"v":61700},{"d":"2012-09-28","o":3.67,"h":3.72,"l":3.67,"c":3.72,"v":23200},{"d":"2012-10-01","o":3.72,"h":3.95,"l":3.72,"c":3.78,"v":54700},{"d":"2012-10-02","o":3.8,"h":3.85,"l":3.77,"c":3.81,"v":43800},{"d":"2012-10-03","o":3.83,"h":3.88,"l":3.78,"c":3.86,"v":31400},{"d":"2012-10-04","o":3.9,"h":3.98,"l":3.86,"c":3.97,"v":23700},{"d":"2012-10-05","o":3.96,"h":4.01,"l":3.91,"c":3.99,"v":52500},{"d":"2012-10-08","o":3.96,"h":3.97,"l":3.9,"c":3.93,"v":23800},{"d":"2012-10-09","o":3.9,"h":3.94,"l":3.85,"c":3.85,"v":34400},{"d":"2012-10-10","o":3.87,"h":3.91,"l":3.84,"c":3.85,"v":168900},{"d":"2012-10-11","o":3.85,"h":3.91,"l":3.84,"c":3.9,"v":26800},{"d":"2012-10-12","o":3.93,"h":3.93,"l":3.83,"c":3.88,"v":27200},{"d":"2012-10-15","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":24000},{"d":"2012-10-16","o":3.86,"h":3.88,"l":3.84,"c":3.86,"v":13300},{"d":"2012-10-17","o":3.84,"h":3.9,"l":3.84,"c":3.9,"v":27600},{"d":"2012-10-18","o":3.86,"h":3.9,"l":3.84,"c":3.84,"v":11600},{"d":"2012-10-19","o":3.82,"h":3.9,"l":3.8,"c":3.9,"v":20700},{"d":"2012-10-22","o":3.87,"h":3.91,"l":3.83,"c":3.89,"v":42900},{"d":"2012-10-23","o":3.84,"h":3.9,"l":3.81,"c":3.87,"v":19800},{"d":"2012-10-24","o":3.86,"h":3.88,"l":3.78,"c":3.82,"v":40500},{"d":"2012-10-25","o":3.83,"h":3.88,"l":3.82,"c":3.83,"v":17400},{"d":"2012-10-26","o":3.8,"h":3.89,"l":3.8,"c":3.86,"v":38100},{"d":"2012-10-31","o":3.83,"h":3.84,"l":3.81,"c":3.83,"v":5000},{"d":"2012-11-01","o":3.84,"h":3.84,"l":3.76,"c":3.79,"v":10000},{"d":"2012-11-02","o":3.81,"h":3.81,"l":3.7,"c":3.7,"v":25600},{"d":"2012-11-05","o":3.7,"h":3.8,"l":3.64,"c":3.79,"v":7400},{"d":"2012-11-06","o":3.76,"h":3.8,"l":3.65,"c":3.76,"v":23900},{"d":"2012-11-07","o":3.71,"h":3.75,"l":3.62,"c":3.69,"v":16500},{"d":"2012-11-08","o":3.66,"h":3.74,"l":3.66,"c":3.66,"v":16900},{"d":"2012-11-09","o":3.66,"h":3.82,"l":3.45,"c":3.55,"v":39100},{"d":"2012-11-12","o":3.56,"h":3.63,"l":3.53,"c":3.61,"v":27300},{"d":"2012-11-13","o":3.66,"h":3.73,"l":3.53,"c":3.64,"v":30000},{"d":"2012-11-14","o":3.61,"h":3.73,"l":3.61,"c":3.65,"v":14700},{"d":"2012-11-15","o":3.7,"h":3.79,"l":3.6,"c":3.7,"v":126500},{"d":"2012-11-16","o":3.72,"h":3.81,"l":3.64,"c":3.66,"v":29500},{"d":"2012-11-19","o":3.67,"h":3.8,"l":3.65,"c":3.75,"v":35700},{"d":"2012-11-20","o":3.72,"h":3.79,"l":3.72,"c":3.77,"v":23300},{"d":"2012-11-21","o":3.76,"h":3.78,"l":3.74,"c":3.78,"v":3800},{"d":"2012-11-23","o":3.67,"h":3.71,"l":3.67,"c":3.69,"v":1500},{"d":"2012-11-26","o":3.79,"h":3.81,"l":3.67,"c":3.71,"v":13600},{"d":"2012-11-27","o":3.66,"h":3.78,"l":3.66,"c":3.67,"v":14300},{"d":"2012-11-28","o":3.66,"h":3.72,"l":3.64,"c":3.66,"v":11800},{"d":"2012-11-29","o":3.71,"h":3.72,"l":3.63,"c":3.63,"v":10400},{"d":"2012-11-30","o":3.65,"h":3.76,"l":3.65,"c":3.66,"v":8100},{"d":"2012-12-03","o":3.6,"h":3.77,"l":3.6,"c":3.76,"v":9600},{"d":"2012-12-04","o":3.64,"h":3.8,"l":3.64,"c":3.72,"v":11700},{"d":"2012-12-05","o":3.8,"h":3.8,"l":3.6,"c":3.63,"v":6400},{"d":"2012-12-06","o":3.7,"h":3.7,"l":3.62,"c":3.62,"v":600},{"d":"2012-12-07","o":3.62,"h":3.66,"l":3.55,"c":3.55,"v":13400},{"d":"2012-12-10","o":3.65,"h":3.65,"l":3.59,"c":3.6,"v":10300},{"d":"2012-12-11","o":3.6,"h":3.67,"l":3.55,"c":3.55,"v":22100},{"d":"2012-12-12","o":3.56,"h":3.58,"l":3.5,"c":3.55,"v":34200},{"d":"2012-12-13","o":3.55,"h":3.6,"l":3.55,"c":3.55,"v":6300},{"d":"2012-12-14","o":3.55,"h":3.59,"l":3.53,"c":3.58,"v":14900},{"d":"2012-12-17","o":3.59,"h":3.68,"l":3.52,"c":3.55,"v":34300},{"d":"2012-12-18","o":3.53,"h":3.54,"l":3.51,"c":3.51,"v":18500},{"d":"2012-12-19","o":3.51,"h":3.59,"l":3.51,"c":3.59,"v":8600},{"d":"2012-12-20","o":3.53,"h":3.59,"l":3.49,"c":3.49,"v":12000},{"d":"2012-12-21","o":3.5,"h":3.6,"l":3.43,"c":3.6,"v":33000},{"d":"2012-12-24","o":3.57,"h":3.71,"l":3.43,"c":3.43,"v":19700},{"d":"2012-12-26","o":3.44,"h":3.63,"l":3.25,"c":3.28,"v":34400},{"d":"2012-12-27","o":3.26,"h":3.5,"l":3.26,"c":3.39,"v":14000},{"d":"2012-12-28","o":3.39,"h":3.54,"l":3.28,"c":3.42,"v":21400},{"d":"2012-12-31","o":3.37,"h":3.58,"l":3.35,"c":3.35,"v":5300},{"d":"2013-01-02","o":3.47,"h":3.47,"l":3.33,"c":3.36,"v":13700},{"d":"2013-01-03","o":3.37,"h":3.48,"l":3.31,"c":3.31,"v":8700},{"d":"2013-01-04","o":3.3,"h":3.39,"l":3.3,"c":3.34,"v":4800},{"d":"2013-01-07","o":3.35,"h":3.47,"l":3.23,"c":3.23,"v":11300},{"d":"2013-01-08","o":3.33,"h":3.57,"l":3.21,"c":3.44,"v":48400},{"d":"2013-01-09","o":3.5,"h":3.6,"l":3.48,"c":3.6,"v":12400},{"d":"2013-01-10","o":3.47,"h":3.68,"l":3.47,"c":3.49,"v":8600},{"d":"2013-01-11","o":3.57,"h":3.7,"l":3.52,"c":3.52,"v":5700},{"d":"2013-01-14","o":3.46,"h":3.65,"l":3.44,"c":3.64,"v":5300},{"d":"2013-01-15","o":3.44,"h":3.5,"l":3.37,"c":3.37,"v":2800},{"d":"2013-01-16","o":3.33,"h":3.59,"l":3.33,"c":3.39,"v":8600},{"d":"2013-01-17","o":3.4,"h":3.4,"l":3.35,"c":3.35,"v":6800},{"d":"2013-01-18","o":3.34,"h":3.39,"l":3.25,"c":3.27,"v":13300},{"d":"2013-01-22","o":3.32,"h":3.47,"l":3.32,"c":3.36,"v":5900},{"d":"2013-01-23","o":3.38,"h":3.48,"l":3.34,"c":3.34,"v":6800},{"d":"2013-01-24","o":3.3,"h":3.38,"l":3.25,"c":3.38,"v":6200},{"d":"2013-01-25","o":3.38,"h":3.39,"l":3.18,"c":3.24,"v":19700},{"d":"2013-01-28","o":3.22,"h":3.31,"l":3.21,"c":3.31,"v":4700},{"d":"2013-01-29","o":3.26,"h":3.44,"l":3.21,"c":3.28,"v":3700},{"d":"2013-01-30","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2013-01-31","o":3.35,"h":3.47,"l":3.13,"c":3.21,"v":9100},{"d":"2013-02-01","o":3.25,"h":3.43,"l":3.22,"c":3.25,"v":5600},{"d":"2013-02-04","o":3.24,"h":3.4,"l":3.21,"c":3.29,"v":5500},{"d":"2013-02-05","o":3.3,"h":3.3,"l":3.2,"c":3.2,"v":6000},{"d":"2013-02-06","o":3.2,"h":3.37,"l":3.2,"c":3.2,"v":2900},{"d":"2013-02-07","o":3.21,"h":3.28,"l":3.19,"c":3.28,"v":7100},{"d":"2013-02-08","o":3.14,"h":3.29,"l":3.02,"c":3.27,"v":24200},{"d":"2013-02-11","o":3.29,"h":3.4,"l":3.29,"c":3.36,"v":20600},{"d":"2013-02-12","o":3.37,"h":3.38,"l":3.27,"c":3.27,"v":5700},{"d":"2013-02-13","o":3.26,"h":3.34,"l":3.23,"c":3.23,"v":3200},{"d":"2013-02-14","o":3.3,"h":3.38,"l":3.21,"c":3.21,"v":2600},{"d":"2013-02-15","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2013-02-19","o":3.21,"h":3.38,"l":3.21,"c":3.28,"v":4000},{"d":"2013-02-20","o":3.25,"h":3.5,"l":3.25,"c":3.3,"v":4900},{"d":"2013-02-21","o":3.31,"h":3.35,"l":3.21,"c":3.21,"v":7600},{"d":"2013-02-22","o":3.27,"h":3.34,"l":3.26,"c":3.34,"v":3400},{"d":"2013-02-25","o":3.38,"h":3.48,"l":3.38,"c":3.46,"v":9500},{"d":"2013-02-26","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":2300},{"d":"2013-02-27","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"2013-02-28","o":3.25,"h":3.35,"l":3.22,"c":3.24,"v":4800},{"d":"2013-03-01","o":3.23,"h":3.34,"l":3.22,"c":3.22,"v":5400},{"d":"2013-03-04","o":3.3,"h":3.35,"l":3.25,"c":3.34,"v":12300},{"d":"2013-03-05","o":3.31,"h":3.39,"l":3.29,"c":3.35,"v":8300},{"d":"2013-03-06","o":3.33,"h":3.39,"l":3.28,"c":3.38,"v":8200},{"d":"2013-03-07","o":3.38,"h":3.41,"l":3.29,"c":3.31,"v":6600},{"d":"2013-03-08","o":3.35,"h":3.38,"l":3.23,"c":3.23,"v":15900},{"d":"2013-03-11","o":3.22,"h":3.39,"l":3.22,"c":3.39,"v":8400},{"d":"2013-03-12","o":3.37,"h":3.39,"l":3.31,"c":3.39,"v":8200},{"d":"2013-03-13","o":3.36,"h":3.61,"l":3.36,"c":3.51,"v":125700},{"d":"2013-03-14","o":3.58,"h":3.85,"l":3.5,"c":3.62,"v":15400},{"d":"2013-03-15","o":3.65,"h":3.8,"l":3.44,"c":3.48,"v":27100},{"d":"2013-03-18","o":3.45,"h":3.55,"l":3.35,"c":3.54,"v":19800},{"d":"2013-03-19","o":3.53,"h":3.65,"l":3.48,"c":3.52,"v":36100},{"d":"2013-03-20","o":3.6,"h":3.61,"l":3.59,"c":3.59,"v":2200},{"d":"2013-03-21","o":3.6,"h":3.63,"l":3.54,"c":3.54,"v":7500},{"d":"2013-03-22","o":3.54,"h":3.64,"l":3.38,"c":3.55,"v":10200},{"d":"2013-03-25","o":3.49,"h":3.66,"l":3.49,"c":3.55,"v":5700},{"d":"2013-03-26","o":3.53,"h":3.84,"l":3.53,"c":3.6,"v":8600},{"d":"2013-03-27","o":3.67,"h":3.68,"l":3.6,"c":3.67,"v":5100},{"d":"2013-03-28","o":3.63,"h":3.73,"l":3.63,"c":3.68,"v":7000},{"d":"2013-04-01","o":3.64,"h":4.2,"l":3.64,"c":4,"v":24100},{"d":"2013-04-02","o":4,"h":4.05,"l":3.86,"c":3.86,"v":3900},{"d":"2013-04-03","o":3.84,"h":4.22,"l":3.72,"c":3.78,"v":9300},{"d":"2013-04-04","o":3.75,"h":4.12,"l":3.75,"c":3.78,"v":1800},{"d":"2013-04-05","o":3.89,"h":4.1,"l":3.69,"c":3.99,"v":15300},{"d":"2013-04-08","o":3.93,"h":4.06,"l":3.9,"c":3.92,"v":9400},{"d":"2013-04-09","o":3.79,"h":3.95,"l":3.69,"c":3.74,"v":13600},{"d":"2013-04-10","o":3.85,"h":3.86,"l":3.69,"c":3.7,"v":7500},{"d":"2013-04-11","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2013-04-12","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2013-04-15","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":100},{"d":"2013-04-16","o":3.62,"h":3.64,"l":3.62,"c":3.64,"v":2200},{"d":"2013-04-17","o":3.65,"h":3.98,"l":3.63,"c":3.63,"v":3600},{"d":"2013-04-18","o":3.63,"h":3.86,"l":3.63,"c":3.7,"v":4800},{"d":"2013-04-19","o":3.67,"h":3.76,"l":3.64,"c":3.65,"v":4700},{"d":"2013-04-22","o":3.38,"h":3.89,"l":3.38,"c":3.62,"v":6400},{"d":"2013-04-23","o":3.59,"h":3.97,"l":3.59,"c":3.87,"v":15000},{"d":"2013-04-24","o":3.78,"h":4.14,"l":3.71,"c":4.11,"v":6500},{"d":"2013-04-25","o":4.13,"h":4.13,"l":3.8,"c":3.81,"v":3100},{"d":"2013-04-26","o":3.87,"h":4.1,"l":3.87,"c":3.99,"v":3000},{"d":"2013-04-29","o":3.72,"h":3.99,"l":3.72,"c":3.73,"v":10000},{"d":"2013-04-30","o":3.72,"h":3.91,"l":3.68,"c":3.7,"v":11000},{"d":"2013-05-01","o":3.7,"h":4.01,"l":3.7,"c":3.93,"v":4800},{"d":"2013-05-02","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":0},{"d":"2013-05-03","o":3.76,"h":3.95,"l":3.72,"c":3.93,"v":3400},{"d":"2013-05-06","o":3.9,"h":3.96,"l":3.88,"c":3.89,"v":2500},{"d":"2013-05-07","o":3.88,"h":4.01,"l":3.85,"c":4.01,"v":15800},{"d":"2013-05-08","o":3.98,"h":4.03,"l":3.9,"c":4,"v":5900},{"d":"2013-05-09","o":4,"h":4,"l":3.77,"c":3.77,"v":7700},{"d":"2013-05-10","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":500},{"d":"2013-05-13","o":3.74,"h":3.96,"l":3.73,"c":3.94,"v":4700},{"d":"2013-05-14","o":3.92,"h":4,"l":3.53,"c":3.57,"v":18500},{"d":"2013-05-15","o":3.57,"h":3.91,"l":3.57,"c":3.82,"v":10100},{"d":"2013-05-16","o":3.59,"h":3.86,"l":3.58,"c":3.59,"v":6600},{"d":"2013-05-17","o":3.61,"h":3.89,"l":3.6,"c":3.63,"v":3000},{"d":"2013-05-20","o":3.64,"h":3.86,"l":3.64,"c":3.75,"v":4200},{"d":"2013-05-21","o":3.69,"h":3.9,"l":3.57,"c":3.65,"v":8200},{"d":"2013-05-22","o":3.73,"h":3.9,"l":3.73,"c":3.76,"v":13400},{"d":"2013-05-23","o":3.85,"h":3.9,"l":3.85,"c":3.86,"v":19000},{"d":"2013-05-24","o":3.76,"h":3.9,"l":3.76,"c":3.9,"v":9700},{"d":"2013-05-28","o":3.8,"h":3.86,"l":3.77,"c":3.85,"v":7500},{"d":"2013-05-29","o":3.82,"h":4,"l":3.78,"c":3.92,"v":7400},{"d":"2013-05-30","o":3.92,"h":3.99,"l":3.7,"c":3.79,"v":6000},{"d":"2013-05-31","o":3.62,"h":3.92,"l":3.62,"c":3.91,"v":16500},{"d":"2013-06-03","o":3.65,"h":3.86,"l":3.4,"c":3.4,"v":11300},{"d":"2013-06-04","o":3.58,"h":3.74,"l":3.55,"c":3.56,"v":9600},{"d":"2013-06-05","o":3.51,"h":3.7,"l":3.48,"c":3.5,"v":14200},{"d":"2013-06-06","o":3.59,"h":3.89,"l":3.5,"c":3.8,"v":5900},{"d":"2013-06-07","o":3.73,"h":3.83,"l":3.51,"c":3.65,"v":3400},{"d":"2013-06-10","o":3.67,"h":3.9,"l":3.67,"c":3.84,"v":15000},{"d":"2013-06-11","o":3.87,"h":3.87,"l":3.65,"c":3.76,"v":3400},{"d":"2013-06-12","o":3.69,"h":3.84,"l":3.67,"c":3.8,"v":6900},{"d":"2013-06-13","o":3.52,"h":3.85,"l":3.52,"c":3.68,"v":1400},{"d":"2013-06-14","o":3.63,"h":3.68,"l":3.52,"c":3.54,"v":4800},{"d":"2013-06-17","o":3.55,"h":3.82,"l":3.55,"c":3.81,"v":3300},{"d":"2013-06-18","o":3.52,"h":3.62,"l":3.52,"c":3.62,"v":1600},{"d":"2013-06-19","o":3.62,"h":3.86,"l":3.62,"c":3.83,"v":11400},{"d":"2013-06-20","o":3.66,"h":3.79,"l":3.6,"c":3.64,"v":3700},{"d":"2013-06-21","o":3.64,"h":3.73,"l":3.6,"c":3.6,"v":3400},{"d":"2013-06-24","o":3.6,"h":3.65,"l":3.53,"c":3.53,"v":7300},{"d":"2013-06-25","o":3.51,"h":3.82,"l":3.51,"c":3.67,"v":5100},{"d":"2013-06-26","o":3.68,"h":3.79,"l":3.55,"c":3.79,"v":3400},{"d":"2013-06-27","o":3.77,"h":3.77,"l":3.67,"c":3.76,"v":600},{"d":"2013-06-28","o":3.84,"h":3.88,"l":3.55,"c":3.58,"v":11600},{"d":"2013-07-01","o":3.55,"h":3.67,"l":3.5,"c":3.51,"v":21900},{"d":"2013-07-02","o":3.58,"h":3.59,"l":3.51,"c":3.51,"v":4400},{"d":"2013-07-03","o":3.71,"h":3.71,"l":3.5,"c":3.52,"v":9600},{"d":"2013-07-05","o":3.56,"h":3.65,"l":3.52,"c":3.64,"v":7800},{"d":"2013-07-08","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":4800},{"d":"2013-07-09","o":3.6,"h":3.71,"l":3.53,"c":3.54,"v":4000},{"d":"2013-07-10","o":3.53,"h":3.53,"l":3.5,"c":3.51,"v":1200},{"d":"2013-07-11","o":3.67,"h":3.71,"l":3.5,"c":3.53,"v":9400},{"d":"2013-07-12","o":3.53,"h":3.69,"l":3.5,"c":3.53,"v":7900},{"d":"2013-07-15","o":3.53,"h":3.55,"l":3.5,"c":3.52,"v":5100},{"d":"2013-07-16","o":3.52,"h":3.58,"l":3.5,"c":3.5,"v":20700},{"d":"2013-07-17","o":3.49,"h":3.59,"l":3.49,"c":3.51,"v":4900},{"d":"2013-07-18","o":3.5,"h":3.7,"l":3.5,"c":3.7,"v":4300},{"d":"2013-07-19","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2013-07-22","o":3.7,"h":3.7,"l":3.53,"c":3.62,"v":4700},{"d":"2013-07-23","o":3.62,"h":3.87,"l":3.62,"c":3.84,"v":3300},{"d":"2013-07-24","o":3.8,"h":4.01,"l":3.65,"c":3.82,"v":32800},{"d":"2013-07-25","o":3.86,"h":3.87,"l":3.63,"c":3.63,"v":2700},{"d":"2013-07-26","o":3.54,"h":3.64,"l":3.54,"c":3.64,"v":1000},{"d":"2013-07-29","o":3.65,"h":3.95,"l":3.55,"c":3.74,"v":5700},{"d":"2013-07-30","o":3.7,"h":3.86,"l":3.63,"c":3.63,"v":11600},{"d":"2013-07-31","o":3.73,"h":3.92,"l":3.58,"c":3.76,"v":9600},{"d":"2013-08-01","o":3.64,"h":3.79,"l":3.62,"c":3.79,"v":3700},{"d":"2013-08-02","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":100},{"d":"2013-08-05","o":3.79,"h":3.8,"l":3.56,"c":3.67,"v":7400},{"d":"2013-08-06","o":3.66,"h":3.85,"l":3.51,"c":3.55,"v":14500},{"d":"2013-08-07","o":3.59,"h":3.67,"l":3.5,"c":3.5,"v":1400},{"d":"2013-08-08","o":3.53,"h":3.83,"l":3.53,"c":3.63,"v":3800},{"d":"2013-08-09","o":3.57,"h":3.86,"l":3.57,"c":3.83,"v":4200},{"d":"2013-08-12","o":3.63,"h":3.97,"l":3.63,"c":3.85,"v":4800},{"d":"2013-08-13","o":3.76,"h":3.8,"l":3.71,"c":3.71,"v":4900},{"d":"2013-08-14","o":3.7,"h":3.98,"l":3.7,"c":3.84,"v":4000},{"d":"2013-08-15","o":3.67,"h":3.95,"l":3.67,"c":3.85,"v":7100},{"d":"2013-08-16","o":3.6,"h":3.94,"l":3.6,"c":3.85,"v":7800},{"d":"2013-08-19","o":3.85,"h":3.85,"l":3.62,"c":3.64,"v":2700},{"d":"2013-08-20","o":3.67,"h":3.82,"l":3.67,"c":3.82,"v":4700},{"d":"2013-08-21","o":3.82,"h":3.88,"l":3.8,"c":3.84,"v":4700},{"d":"2013-08-22","o":3.81,"h":3.9,"l":3.8,"c":3.85,"v":3400},{"d":"2013-08-23","o":3.82,"h":3.85,"l":3.52,"c":3.61,"v":7100},{"d":"2013-08-26","o":3.55,"h":3.76,"l":3.54,"c":3.61,"v":3800},{"d":"2013-08-27","o":3.56,"h":3.7,"l":3.56,"c":3.7,"v":3200},{"d":"2013-08-28","o":3.69,"h":3.7,"l":3.66,"c":3.68,"v":4000},{"d":"2013-08-29","o":3.66,"h":3.68,"l":3.66,"c":3.67,"v":2700},{"d":"2013-08-30","o":3.66,"h":3.69,"l":3.66,"c":3.69,"v":2000},{"d":"2013-09-03","o":3.57,"h":3.72,"l":3.57,"c":3.59,"v":6800},{"d":"2013-09-04","o":3.64,"h":3.79,"l":3.54,"c":3.54,"v":6900},{"d":"2013-09-05","o":3.66,"h":3.69,"l":3.54,"c":3.54,"v":2300},{"d":"2013-09-06","o":3.59,"h":3.69,"l":3.59,"c":3.69,"v":1300},{"d":"2013-09-09","o":3.54,"h":3.69,"l":3.54,"c":3.54,"v":2400},{"d":"2013-09-10","o":3.59,"h":3.9,"l":3.59,"c":3.67,"v":8100},{"d":"2013-09-11","o":3.75,"h":3.85,"l":3.75,"c":3.81,"v":3600},{"d":"2013-09-12","o":3.87,"h":3.87,"l":3.61,"c":3.66,"v":2300},{"d":"2013-09-13","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":0},{"d":"2013-09-16","o":3.68,"h":3.9,"l":3.65,"c":3.66,"v":2400},{"d":"2013-09-17","o":3.72,"h":3.9,"l":3.71,"c":3.71,"v":3000},{"d":"2013-09-18","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":0},{"d":"2013-09-19","o":3.72,"h":3.85,"l":3.59,"c":3.8,"v":3900},{"d":"2013-09-20","o":3.7,"h":3.81,"l":3.6,"c":3.6,"v":14200},{"d":"2013-09-23","o":3.62,"h":3.77,"l":3.56,"c":3.62,"v":7000},{"d":"2013-09-24","o":3.55,"h":3.72,"l":3.55,"c":3.56,"v":6700},{"d":"2013-09-25","o":3.72,"h":3.72,"l":3.6,"c":3.6,"v":1000},{"d":"2013-09-26","o":3.67,"h":3.74,"l":3.64,"c":3.64,"v":3900},{"d":"2013-09-27","o":3.65,"h":3.65,"l":3.6,"c":3.65,"v":3300},{"d":"2013-09-30","o":3.58,"h":3.7,"l":3.58,"c":3.69,"v":1900},{"d":"2013-10-01","o":3.72,"h":3.73,"l":3.57,"c":3.66,"v":2600},{"d":"2013-10-02","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":100},{"d":"2013-10-03","o":3.55,"h":3.55,"l":3.54,"c":3.55,"v":500},{"d":"2013-10-04","o":3.55,"h":3.75,"l":3.55,"c":3.59,"v":2600},{"d":"2013-10-07","o":3.65,"h":3.65,"l":3.52,"c":3.52,"v":2800},{"d":"2013-10-08","o":3.54,"h":3.65,"l":3.5,"c":3.64,"v":3400},{"d":"2013-10-09","o":3.62,"h":3.62,"l":3.52,"c":3.55,"v":4300},{"d":"2013-10-10","o":3.53,"h":3.53,"l":3.31,"c":3.38,"v":21200},{"d":"2013-10-11","o":3.35,"h":3.47,"l":3.32,"c":3.37,"v":3400},{"d":"2013-10-14","o":3.37,"h":3.4,"l":3.35,"c":3.4,"v":6400},{"d":"2013-10-15","o":3.36,"h":3.44,"l":3.35,"c":3.44,"v":5900},{"d":"2013-10-16","o":3.4,"h":3.49,"l":3.4,"c":3.47,"v":3000},{"d":"2013-10-17","o":3.4,"h":3.4,"l":3.36,"c":3.37,"v":4400},{"d":"2013-10-18","o":3.4,"h":3.48,"l":3.4,"c":3.47,"v":4200},{"d":"2013-10-21","o":3.49,"h":3.5,"l":3.48,"c":3.48,"v":4000},{"d":"2013-10-22","o":3.5,"h":3.5,"l":3.35,"c":3.36,"v":2900},{"d":"2013-10-23","o":3.35,"h":3.36,"l":3.35,"c":3.36,"v":1100},{"d":"2013-10-24","o":3.37,"h":3.37,"l":3.36,"c":3.36,"v":300},{"d":"2013-10-25","o":3.36,"h":3.54,"l":3.36,"c":3.54,"v":10500},{"d":"2013-10-28","o":3.45,"h":3.61,"l":3.45,"c":3.61,"v":5200},{"d":"2013-10-29","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":0},{"d":"2013-10-30","o":3.53,"h":3.62,"l":3.52,"c":3.52,"v":1400},{"d":"2013-10-31","o":3.42,"h":3.5,"l":3.42,"c":3.49,"v":3200},{"d":"2013-11-01","o":3.45,"h":3.45,"l":3.35,"c":3.36,"v":2300},{"d":"2013-11-04","o":3.38,"h":3.48,"l":3.35,"c":3.35,"v":4700},{"d":"2013-11-05","o":3.25,"h":3.4,"l":3.25,"c":3.4,"v":1400},{"d":"2013-11-06","o":3.35,"h":3.48,"l":3.35,"c":3.47,"v":1900},{"d":"2013-11-07","o":3.49,"h":3.49,"l":3.38,"c":3.38,"v":1400},{"d":"2013-11-08","o":3.35,"h":3.4,"l":3.33,"c":3.35,"v":10300},{"d":"2013-11-11","o":3.38,"h":3.41,"l":3.25,"c":3.31,"v":5800},{"d":"2013-11-12","o":3.3,"h":3.46,"l":3.3,"c":3.46,"v":3600},{"d":"2013-11-13","o":3.49,"h":3.49,"l":3.3,"c":3.43,"v":4800},{"d":"2013-11-14","o":3.3,"h":3.42,"l":3.15,"c":3.33,"v":15000},{"d":"2013-11-15","o":3.21,"h":3.49,"l":3.19,"c":3.48,"v":16900},{"d":"2013-11-18","o":3.5,"h":3.57,"l":3.33,"c":3.54,"v":23800},{"d":"2013-11-19","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":300},{"d":"2013-11-20","o":3.6,"h":3.65,"l":3.54,"c":3.6,"v":3700},{"d":"2013-11-21","o":3.41,"h":3.65,"l":3.41,"c":3.42,"v":4900},{"d":"2013-11-22","o":3.52,"h":3.64,"l":3.52,"c":3.64,"v":8300},{"d":"2013-11-25","o":3.62,"h":3.64,"l":3.48,"c":3.64,"v":3300},{"d":"2013-11-26","o":3.61,"h":3.64,"l":3.5,"c":3.54,"v":3700},{"d":"2013-11-27","o":3.46,"h":3.75,"l":3.33,"c":3.75,"v":25500},{"d":"2013-11-29","o":3.7,"h":3.7,"l":3.68,"c":3.68,"v":200},{"d":"2013-12-02","o":3.73,"h":3.84,"l":3.5,"c":3.53,"v":5700},{"d":"2013-12-03","o":3.41,"h":3.79,"l":3.41,"c":3.64,"v":2900},{"d":"2013-12-04","o":3.64,"h":3.64,"l":3.54,"c":3.54,"v":2600},{"d":"2013-12-05","o":3.58,"h":3.72,"l":3.5,"c":3.51,"v":14600},{"d":"2013-12-06","o":3.5,"h":3.66,"l":3.5,"c":3.5,"v":6700},{"d":"2013-12-09","o":3.51,"h":3.68,"l":3.5,"c":3.63,"v":3600},{"d":"2013-12-10","o":3.48,"h":3.6,"l":3.48,"c":3.51,"v":9200},{"d":"2013-12-11","o":3.59,"h":3.59,"l":3.51,"c":3.51,"v":3800},{"d":"2013-12-12","o":3.53,"h":3.65,"l":3.53,"c":3.54,"v":4500},{"d":"2013-12-13","o":3.55,"h":3.72,"l":3.53,"c":3.64,"v":11500},{"d":"2013-12-16","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"2013-12-17","o":3.51,"h":3.69,"l":3.51,"c":3.51,"v":7200},{"d":"2013-12-18","o":3.5,"h":3.63,"l":3.5,"c":3.5,"v":9100},{"d":"2013-12-19","o":3.46,"h":3.63,"l":3.46,"c":3.62,"v":22500},{"d":"2013-12-20","o":3.56,"h":3.68,"l":3.5,"c":3.52,"v":7000},{"d":"2013-12-23","o":3.5,"h":3.62,"l":3.5,"c":3.51,"v":8700},{"d":"2013-12-24","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":200},{"d":"2013-12-26","o":3.55,"h":3.59,"l":3.5,"c":3.5,"v":5300},{"d":"2013-12-27","o":3.54,"h":3.59,"l":3.54,"c":3.59,"v":900},{"d":"2013-12-30","o":3.56,"h":3.59,"l":3.5,"c":3.59,"v":1600},{"d":"2013-12-31","o":3.54,"h":3.59,"l":3.5,"c":3.55,"v":8900},{"d":"2014-01-02","o":3.51,"h":3.59,"l":3.5,"c":3.59,"v":5700},{"d":"2014-01-03","o":3.52,"h":3.59,"l":3.28,"c":3.36,"v":23800},{"d":"2014-01-06","o":3.3,"h":3.35,"l":3.27,"c":3.32,"v":2200},{"d":"2014-01-07","o":3.25,"h":3.29,"l":3.25,"c":3.29,"v":1000},{"d":"2014-01-08","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":500},{"d":"2014-01-09","o":3.25,"h":3.39,"l":3.24,"c":3.38,"v":3600},{"d":"2014-01-10","o":3.34,"h":3.34,"l":3.31,"c":3.32,"v":3700},{"d":"2014-01-13","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":0},{"d":"2014-01-14","o":3.32,"h":3.32,"l":3.24,"c":3.29,"v":3400},{"d":"2014-01-15","o":3.26,"h":3.26,"l":3.21,"c":3.24,"v":23400},{"d":"2014-01-16","o":3.2,"h":3.33,"l":3.2,"c":3.33,"v":2300},{"d":"2014-01-17","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":700},{"d":"2014-01-21","o":3.22,"h":3.22,"l":3.09,"c":3.12,"v":12100},{"d":"2014-01-22","o":3.16,"h":3.19,"l":3.05,"c":3.19,"v":8100},{"d":"2014-01-23","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"2014-01-24","o":3.15,"h":3.2,"l":3.15,"c":3.2,"v":5700},{"d":"2014-01-27","o":3.1,"h":3.15,"l":2.96,"c":2.96,"v":3000},{"d":"2014-01-28","o":3.13,"h":3.13,"l":3,"c":3,"v":1200},{"d":"2014-01-29","o":3.06,"h":3.13,"l":2.9,"c":3.13,"v":5100},{"d":"2014-01-30","o":3.11,"h":3.11,"l":2.85,"c":2.92,"v":12200},{"d":"2014-01-31","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":200},{"d":"2014-02-03","o":2.91,"h":2.94,"l":2.5,"c":2.89,"v":4200},{"d":"2014-02-04","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":500},{"d":"2014-02-05","o":2.83,"h":2.85,"l":2.53,"c":2.61,"v":8700},{"d":"2014-02-06","o":2.7,"h":2.82,"l":2.61,"c":2.72,"v":30200},{"d":"2014-02-07","o":2.81,"h":2.82,"l":2.81,"c":2.82,"v":300},{"d":"2014-02-10","o":2.66,"h":2.87,"l":2.62,"c":2.86,"v":8500},{"d":"2014-02-11","o":2.84,"h":2.85,"l":2.64,"c":2.64,"v":8900},{"d":"2014-02-12","o":2.79,"h":2.81,"l":2.74,"c":2.79,"v":1100},{"d":"2014-02-13","o":2.73,"h":2.84,"l":2.66,"c":2.82,"v":11500},{"d":"2014-02-14","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":100},{"d":"2014-02-18","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":400},{"d":"2014-02-19","o":2.6,"h":2.64,"l":2.6,"c":2.6,"v":2600},{"d":"2014-02-20","o":2.64,"h":2.75,"l":2.61,"c":2.75,"v":3400},{"d":"2014-02-21","o":2.63,"h":2.72,"l":2.63,"c":2.64,"v":1700},{"d":"2014-02-24","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"2014-02-25","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":500},{"d":"2014-02-26","o":2.75,"h":2.77,"l":2.64,"c":2.69,"v":4300},{"d":"2014-02-27","o":2.63,"h":2.63,"l":2.55,"c":2.56,"v":5200},{"d":"2014-02-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2014-03-03","o":2.47,"h":2.5,"l":2.37,"c":2.45,"v":2600},{"d":"2014-03-04","o":2.59,"h":2.59,"l":2.33,"c":2.33,"v":7300},{"d":"2014-03-05","o":2.35,"h":2.51,"l":2.34,"c":2.39,"v":5000},{"d":"2014-03-06","o":2.45,"h":2.57,"l":2.45,"c":2.56,"v":2500},{"d":"2014-03-07","o":2.58,"h":2.6,"l":2.5,"c":2.6,"v":8600},{"d":"2014-03-10","o":2.6,"h":2.76,"l":2.45,"c":2.64,"v":22500},{"d":"2014-03-11","o":2.69,"h":2.74,"l":2.58,"c":2.65,"v":4500},{"d":"2014-03-12","o":2.44,"h":2.73,"l":2.44,"c":2.71,"v":5700},{"d":"2014-03-13","o":2.45,"h":2.52,"l":2.43,"c":2.47,"v":12000},{"d":"2014-03-14","o":2.5,"h":2.59,"l":2.47,"c":2.47,"v":9200},{"d":"2014-03-17","o":2.45,"h":2.59,"l":2.43,"c":2.49,"v":1400},{"d":"2014-03-18","o":2.45,"h":2.5,"l":2.37,"c":2.37,"v":3600},{"d":"2014-03-19","o":2.52,"h":2.53,"l":2.35,"c":2.47,"v":2500},{"d":"2014-03-20","o":2.57,"h":2.59,"l":2.42,"c":2.56,"v":9800},{"d":"2014-03-21","o":2.52,"h":2.59,"l":2.27,"c":2.27,"v":100400},{"d":"2014-03-24","o":2.35,"h":2.41,"l":1.92,"c":2.11,"v":11800},{"d":"2014-03-25","o":2.15,"h":2.26,"l":2.02,"c":2.02,"v":4200},{"d":"2014-03-26","o":1.99,"h":2.08,"l":1.96,"c":1.96,"v":2500},{"d":"2014-03-27","o":1.98,"h":2.08,"l":1.98,"c":2,"v":4000},{"d":"2014-03-28","o":2.11,"h":2.17,"l":2.05,"c":2.05,"v":7400},{"d":"2014-03-31","o":2.12,"h":2.54,"l":2.12,"c":2.45,"v":9700},{"d":"2014-04-01","o":2.44,"h":2.44,"l":2.33,"c":2.43,"v":7600},{"d":"2014-04-02","o":2.47,"h":2.5,"l":2.2,"c":2.44,"v":4300},{"d":"2014-04-03","o":2.51,"h":2.54,"l":2.31,"c":2.44,"v":6500},{"d":"2014-04-04","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":200},{"d":"2014-04-07","o":2.27,"h":2.49,"l":2.05,"c":2.49,"v":1600},{"d":"2014-04-08","o":2.16,"h":2.48,"l":2.16,"c":2.37,"v":2400},{"d":"2014-04-09","o":2.45,"h":2.48,"l":2.22,"c":2.28,"v":3700},{"d":"2014-04-10","o":2.33,"h":2.33,"l":2.24,"c":2.24,"v":3300},{"d":"2014-04-11","o":2.44,"h":2.46,"l":2.41,"c":2.41,"v":1700},{"d":"2014-04-14","o":2.37,"h":2.5,"l":2.31,"c":2.32,"v":2800},{"d":"2014-04-15","o":2.46,"h":2.46,"l":2.38,"c":2.4,"v":2100},{"d":"2014-04-16","o":2.41,"h":2.58,"l":2.41,"c":2.58,"v":500},{"d":"2014-04-17","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":400},{"d":"2014-04-21","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2014-04-22","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":700},{"d":"2014-04-23","o":2.48,"h":2.5,"l":2.3,"c":2.4,"v":5700},{"d":"2014-04-24","o":2.45,"h":2.45,"l":2.37,"c":2.37,"v":800},{"d":"2014-04-25","o":2.5,"h":2.5,"l":2.39,"c":2.39,"v":4300},{"d":"2014-04-28","o":2.3,"h":2.4,"l":2.3,"c":2.31,"v":2700},{"d":"2014-04-29","o":2.45,"h":2.45,"l":2.39,"c":2.4,"v":1800},{"d":"2014-04-30","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2014-05-01","o":2.3,"h":2.41,"l":2.3,"c":2.37,"v":2500},{"d":"2014-05-02","o":2.47,"h":2.6,"l":2.47,"c":2.55,"v":12500},{"d":"2014-05-05","o":2.41,"h":2.88,"l":2.35,"c":2.77,"v":8200},{"d":"2014-05-06","o":2.54,"h":3,"l":2.54,"c":2.95,"v":12800},{"d":"2014-05-07","o":2.7,"h":3.38,"l":2.7,"c":3.17,"v":18200},{"d":"2014-05-08","o":3.26,"h":3.26,"l":2.76,"c":2.95,"v":8200},{"d":"2014-05-09","o":2.94,"h":3.24,"l":2.94,"c":3.24,"v":1500},{"d":"2014-05-12","o":3.07,"h":3.21,"l":2.95,"c":2.95,"v":3400},{"d":"2014-05-13","o":2.82,"h":2.83,"l":2.6,"c":2.78,"v":14300},{"d":"2014-05-14","o":2.79,"h":2.79,"l":2.63,"c":2.63,"v":1600},{"d":"2014-05-15","o":2.7,"h":2.86,"l":2.7,"c":2.73,"v":15300},{"d":"2014-05-16","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":200},{"d":"2014-05-19","o":2.81,"h":3.01,"l":2.63,"c":3.01,"v":800},{"d":"2014-05-20","o":3.12,"h":3.12,"l":2.92,"c":2.96,"v":500},{"d":"2014-05-21","o":2.98,"h":3.01,"l":2.81,"c":2.95,"v":13600},{"d":"2014-05-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2014-05-23","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":100},{"d":"2014-05-27","o":3,"h":3,"l":2.9,"c":2.9,"v":300},{"d":"2014-05-28","o":2.77,"h":2.85,"l":2.77,"c":2.82,"v":800},{"d":"2014-05-29","o":2.77,"h":2.83,"l":2.7,"c":2.7,"v":500},{"d":"2014-05-30","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2014-06-02","o":2.6,"h":2.74,"l":2.6,"c":2.61,"v":7400},{"d":"2014-06-03","o":2.74,"h":2.8,"l":2.72,"c":2.78,"v":2800},{"d":"2014-06-04","o":2.77,"h":2.84,"l":2.77,"c":2.84,"v":400},{"d":"2014-06-05","o":2.75,"h":2.85,"l":2.66,"c":2.84,"v":2600},{"d":"2014-06-06","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"2014-06-09","o":2.79,"h":2.79,"l":2.66,"c":2.66,"v":900},{"d":"2014-06-10","o":2.66,"h":2.76,"l":2.66,"c":2.76,"v":3900},{"d":"2014-06-11","o":2.68,"h":2.9,"l":2.68,"c":2.82,"v":2700},{"d":"2014-06-12","o":2.78,"h":2.83,"l":2.66,"c":2.73,"v":3300},{"d":"2014-06-13","o":2.66,"h":2.88,"l":2.66,"c":2.75,"v":1400},{"d":"2014-06-16","o":2.66,"h":2.69,"l":2.66,"c":2.69,"v":2400},{"d":"2014-06-17","o":2.71,"h":2.9,"l":2.71,"c":2.9,"v":4400},{"d":"2014-06-18","o":2.89,"h":2.89,"l":2.66,"c":2.73,"v":3000},{"d":"2014-06-19","o":2.7,"h":2.91,"l":2.7,"c":2.89,"v":4800},{"d":"2014-06-20","o":2.75,"h":2.96,"l":2.69,"c":2.96,"v":7000},{"d":"2014-06-23","o":2.85,"h":2.97,"l":2.85,"c":2.97,"v":4200},{"d":"2014-06-24","o":2.86,"h":3,"l":2.86,"c":3,"v":600},{"d":"2014-06-25","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":800},{"d":"2014-06-26","o":2.73,"h":2.98,"l":2.73,"c":2.9,"v":1800},{"d":"2014-06-27","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2014-06-30","o":2.73,"h":3,"l":2.73,"c":2.8,"v":800},{"d":"2014-07-01","o":2.69,"h":2.87,"l":2.69,"c":2.87,"v":700},{"d":"2014-07-02","o":2.9,"h":2.9,"l":2.8,"c":2.84,"v":1700},{"d":"2014-07-03","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"2014-07-07","o":2.75,"h":2.88,"l":2.73,"c":2.74,"v":1500},{"d":"2014-07-08","o":2.83,"h":2.85,"l":2.7,"c":2.71,"v":900},{"d":"2014-07-09","o":2.82,"h":3,"l":2.71,"c":2.71,"v":1000},{"d":"2014-07-10","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":200},{"d":"2014-07-11","o":2.76,"h":2.76,"l":2.66,"c":2.74,"v":900},{"d":"2014-07-14","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2014-07-15","o":2.69,"h":2.69,"l":2.66,"c":2.66,"v":400},{"d":"2014-07-16","o":2.7,"h":2.96,"l":2.66,"c":2.96,"v":17200},{"d":"2014-07-17","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":2300},{"d":"2014-07-18","o":2.69,"h":2.75,"l":2.66,"c":2.75,"v":5900},{"d":"2014-07-21","o":2.7,"h":2.75,"l":2.66,"c":2.75,"v":8200},{"d":"2014-07-22","o":2.73,"h":2.75,"l":2.68,"c":2.75,"v":29300},{"d":"2014-07-23","o":2.7,"h":2.75,"l":2.67,"c":2.75,"v":16500},{"d":"2014-07-24","o":2.66,"h":2.74,"l":2.66,"c":2.74,"v":1300},{"d":"2014-07-25","o":2.74,"h":2.75,"l":2.68,"c":2.74,"v":1300},{"d":"2014-07-28","o":2.75,"h":2.75,"l":2.66,"c":2.73,"v":2700},{"d":"2014-07-29","o":2.76,"h":2.77,"l":2.65,"c":2.66,"v":10700},{"d":"2014-07-30","o":2.69,"h":2.72,"l":2.66,"c":2.66,"v":2500},{"d":"2014-07-31","o":2.65,"h":2.71,"l":2.65,"c":2.66,"v":1200},{"d":"2014-08-01","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":400},{"d":"2014-08-04","o":2.65,"h":2.72,"l":2.65,"c":2.65,"v":4100},{"d":"2014-08-05","o":2.74,"h":2.8,"l":2.65,"c":2.74,"v":5200},{"d":"2014-08-06","o":2.67,"h":2.74,"l":2.65,"c":2.72,"v":9700},{"d":"2014-08-07","o":2.75,"h":2.75,"l":2.66,"c":2.75,"v":3600},{"d":"2014-08-08","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":4000},{"d":"2014-08-11","o":2.75,"h":2.75,"l":2.6,"c":2.75,"v":20700},{"d":"2014-08-12","o":2.7,"h":2.7,"l":2.62,"c":2.7,"v":1000},{"d":"2014-08-13","o":2.65,"h":2.7,"l":2.6,"c":2.68,"v":8800},{"d":"2014-08-14","o":2.68,"h":2.75,"l":2.66,"c":2.66,"v":14500},{"d":"2014-08-15","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2014-08-18","o":2.71,"h":2.75,"l":2.66,"c":2.75,"v":13200},{"d":"2014-08-19","o":2.69,"h":2.76,"l":2.68,"c":2.76,"v":11500},{"d":"2014-08-20","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1500},{"d":"2014-08-21","o":2.68,"h":2.78,"l":2.67,"c":2.78,"v":9200},{"d":"2014-08-22","o":2.8,"h":2.8,"l":2.69,"c":2.79,"v":3700},{"d":"2014-08-25","o":2.69,"h":2.8,"l":2.68,"c":2.8,"v":2700},{"d":"2014-08-26","o":2.74,"h":2.8,"l":2.7,"c":2.7,"v":900},{"d":"2014-08-27","o":2.68,"h":2.8,"l":2.67,"c":2.67,"v":1300},{"d":"2014-08-28","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"2014-08-29","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":200},{"d":"2014-09-02","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1300},{"d":"2014-09-03","o":2.78,"h":2.78,"l":2.7,"c":2.78,"v":1600},{"d":"2014-09-04","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":1000},{"d":"2014-09-05","o":2.75,"h":2.8,"l":2.69,"c":2.69,"v":2000},{"d":"2014-09-08","o":2.69,"h":2.7,"l":2.58,"c":2.58,"v":7500},{"d":"2014-09-09","o":2.56,"h":2.69,"l":2.56,"c":2.61,"v":3300},{"d":"2014-09-10","o":2.55,"h":2.72,"l":2.5,"c":2.5,"v":1900},{"d":"2014-09-11","o":2.45,"h":2.46,"l":2.37,"c":2.42,"v":3900},{"d":"2014-09-12","o":2.42,"h":2.44,"l":2.27,"c":2.32,"v":2900},{"d":"2014-09-15","o":2.28,"h":2.28,"l":2.12,"c":2.16,"v":1300},{"d":"2014-09-16","o":2.05,"h":2.14,"l":2,"c":2.14,"v":2200},{"d":"2014-09-17","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":300},{"d":"2014-09-18","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"2014-09-19","o":2.01,"h":2.12,"l":1.99,"c":2.12,"v":2300},{"d":"2014-09-22","o":2.02,"h":2.1,"l":2.02,"c":2.1,"v":1100},{"d":"2014-09-23","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":100},{"d":"2014-09-24","o":2.07,"h":2.17,"l":2.07,"c":2.1,"v":1900},{"d":"2014-09-25","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2014-09-26","o":2.1,"h":2.1,"l":2,"c":2,"v":6500},{"d":"2014-09-29","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2014-09-30","o":1.98,"h":1.98,"l":1.8,"c":1.8,"v":2300},{"d":"2014-10-01","o":1.67,"h":2.04,"l":1.67,"c":1.92,"v":6200},{"d":"2014-10-02","o":2.02,"h":2.03,"l":2,"c":2.01,"v":6200},{"d":"2014-10-03","o":2.01,"h":2.01,"l":1.92,"c":1.92,"v":900},{"d":"2014-10-06","o":2.02,"h":2.02,"l":1.74,"c":1.74,"v":2300},{"d":"2014-10-07","o":1.74,"h":1.74,"l":1.64,"c":1.64,"v":4000},{"d":"2014-10-08","o":1.52,"h":1.73,"l":1.52,"c":1.54,"v":2800},{"d":"2014-10-09","o":1.3,"h":1.45,"l":1.2,"c":1.26,"v":8800},{"d":"2014-10-10","o":1.4,"h":1.41,"l":1.15,"c":1.33,"v":11300},{"d":"2014-10-13","o":1.25,"h":1.48,"l":1.25,"c":1.27,"v":15500},{"d":"2014-10-14","o":1.26,"h":1.45,"l":1.26,"c":1.31,"v":1400},{"d":"2014-10-15","o":1.58,"h":1.58,"l":1.38,"c":1.53,"v":8200},{"d":"2014-10-16","o":1.57,"h":1.62,"l":1.46,"c":1.47,"v":1600},{"d":"2014-10-17","o":1.4,"h":1.67,"l":1.4,"c":1.48,"v":9300},{"d":"2014-10-20","o":1.48,"h":1.53,"l":1.36,"c":1.43,"v":5900},{"d":"2014-10-21","o":1.37,"h":1.48,"l":1.37,"c":1.46,"v":4600},{"d":"2014-10-22","o":1.33,"h":1.44,"l":1.31,"c":1.44,"v":10000},{"d":"2014-10-23","o":1.42,"h":1.46,"l":1.32,"c":1.34,"v":10600},{"d":"2014-10-24","o":1.32,"h":1.4,"l":1.32,"c":1.39,"v":4100},{"d":"2014-10-27","o":1.26,"h":1.4,"l":1.25,"c":1.25,"v":11000},{"d":"2014-10-28","o":1.27,"h":1.4,"l":1.27,"c":1.38,"v":6600},{"d":"2014-10-29","o":1.29,"h":1.37,"l":1.29,"c":1.3,"v":11800},{"d":"2014-10-30","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-10-31","o":1.26,"h":1.38,"l":1.25,"c":1.38,"v":9400},{"d":"2014-11-03","o":1.37,"h":1.37,"l":1.33,"c":1.37,"v":1900},{"d":"2014-11-04","o":1.37,"h":1.37,"l":1.26,"c":1.26,"v":1700},{"d":"2014-11-05","o":1.25,"h":1.38,"l":1.17,"c":1.26,"v":8700},{"d":"2014-11-06","o":1.32,"h":1.4,"l":1.18,"c":1.18,"v":14000},{"d":"2014-11-07","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":200},{"d":"2014-11-10","o":1.2,"h":1.37,"l":1.15,"c":1.15,"v":4800},{"d":"2014-11-11","o":1.18,"h":1.39,"l":1.18,"c":1.36,"v":4900},{"d":"2014-11-12","o":1.28,"h":1.7,"l":1.28,"c":1.51,"v":6800},{"d":"2014-11-13","o":1.66,"h":1.7,"l":1.44,"c":1.69,"v":9700},{"d":"2014-11-14","o":1.57,"h":1.69,"l":1.57,"c":1.69,"v":4900},{"d":"2014-11-17","o":1.75,"h":1.97,"l":1.75,"c":1.91,"v":19500},{"d":"2014-11-18","o":2,"h":2.87,"l":2,"c":2.31,"v":30800},{"d":"2014-11-19","o":2.45,"h":2.8,"l":2.45,"c":2.6,"v":45400},{"d":"2014-11-20","o":2.54,"h":2.55,"l":2.4,"c":2.4,"v":12600},{"d":"2014-11-21","o":2.56,"h":2.79,"l":2.55,"c":2.6,"v":11600},{"d":"2014-11-24","o":2.69,"h":2.7,"l":2.51,"c":2.55,"v":8500},{"d":"2014-11-25","o":2.55,"h":2.61,"l":2.5,"c":2.5,"v":3700},{"d":"2014-11-26","o":2.44,"h":2.7,"l":2.44,"c":2.46,"v":4200},{"d":"2014-11-28","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":1000},{"d":"2014-12-01","o":2.7,"h":2.7,"l":2.6,"c":2.7,"v":6800},{"d":"2014-12-02","o":2.67,"h":2.72,"l":2.6,"c":2.6,"v":5700},{"d":"2014-12-03","o":2.6,"h":2.8,"l":2.6,"c":2.77,"v":16400},{"d":"2014-12-04","o":2.82,"h":2.85,"l":2.59,"c":2.62,"v":28500},{"d":"2014-12-05","o":2.75,"h":2.75,"l":2.01,"c":2.3,"v":30100},{"d":"2014-12-08","o":2.18,"h":2.47,"l":1.67,"c":1.75,"v":15400},{"d":"2014-12-09","o":1.64,"h":2.16,"l":1.64,"c":1.99,"v":12800},{"d":"2014-12-10","o":1.97,"h":2.31,"l":1.97,"c":2.1,"v":10600},{"d":"2014-12-11","o":2.11,"h":2.3,"l":2.03,"c":2.28,"v":15300},{"d":"2014-12-12","o":2.24,"h":2.45,"l":2.24,"c":2.45,"v":11800},{"d":"2014-12-15","o":2.2,"h":2.52,"l":2.2,"c":2.26,"v":18500},{"d":"2014-12-16","o":2.26,"h":2.48,"l":2.23,"c":2.27,"v":11400},{"d":"2014-12-17","o":2.29,"h":2.5,"l":2.26,"c":2.47,"v":17100},{"d":"2014-12-18","o":2.35,"h":2.45,"l":2.22,"c":2.38,"v":7000},{"d":"2014-12-19","o":2.35,"h":2.42,"l":2.2,"c":2.22,"v":13800},{"d":"2014-12-22","o":2.39,"h":2.57,"l":2.29,"c":2.47,"v":51400},{"d":"2014-12-23","o":2.4,"h":2.5,"l":2.33,"c":2.49,"v":14800},{"d":"2014-12-24","o":2.51,"h":2.57,"l":2.09,"c":2.5,"v":4200},{"d":"2014-12-26","o":2.5,"h":2.51,"l":2.36,"c":2.47,"v":11300},{"d":"2014-12-29","o":2.39,"h":2.69,"l":2.27,"c":2.44,"v":14900},{"d":"2014-12-30","o":2.31,"h":2.7,"l":2.31,"c":2.36,"v":10100},{"d":"2014-12-31","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2015-01-02","o":2.45,"h":2.68,"l":2.45,"c":2.6,"v":7000},{"d":"2015-01-05","o":2.71,"h":2.73,"l":2.65,"c":2.65,"v":2000},{"d":"2015-01-06","o":2.34,"h":2.72,"l":2.34,"c":2.47,"v":2800},{"d":"2015-01-07","o":2.41,"h":2.49,"l":2.37,"c":2.37,"v":2500},{"d":"2015-01-08","o":2.5,"h":2.53,"l":2.21,"c":2.31,"v":9800},{"d":"2015-01-09","o":2.26,"h":2.4,"l":2.26,"c":2.4,"v":1300},{"d":"2015-01-12","o":2.49,"h":2.5,"l":2.44,"c":2.44,"v":1100},{"d":"2015-01-13","o":2.43,"h":2.48,"l":2.42,"c":2.48,"v":1600},{"d":"2015-01-14","o":2.34,"h":2.54,"l":2.34,"c":2.41,"v":900},{"d":"2015-01-15","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"2015-01-16","o":2.34,"h":2.52,"l":2.34,"c":2.51,"v":14000},{"d":"2015-01-20","o":2.45,"h":2.57,"l":2.41,"c":2.57,"v":11400},{"d":"2015-01-21","o":2.58,"h":2.59,"l":2.3,"c":2.53,"v":5200},{"d":"2015-01-22","o":2.53,"h":2.6,"l":2.53,"c":2.6,"v":700},{"d":"2015-01-23","o":2.6,"h":2.64,"l":2.38,"c":2.64,"v":9400},{"d":"2015-01-26","o":2.67,"h":2.67,"l":2.56,"c":2.56,"v":700},{"d":"2015-01-27","o":2.42,"h":2.58,"l":2.42,"c":2.58,"v":700},{"d":"2015-01-28","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"2015-01-29","o":2.54,"h":2.56,"l":2.52,"c":2.52,"v":600},{"d":"2015-01-30","o":2.57,"h":2.7,"l":2.56,"c":2.56,"v":17400},{"d":"2015-02-02","o":2.56,"h":2.65,"l":2.56,"c":2.65,"v":3200},{"d":"2015-02-03","o":2.58,"h":2.63,"l":2.58,"c":2.59,"v":1200},{"d":"2015-02-04","o":2.7,"h":2.7,"l":2.66,"c":2.66,"v":1500},{"d":"2015-02-05","o":2.7,"h":2.71,"l":2.66,"c":2.71,"v":7700},{"d":"2015-02-06","o":2.7,"h":2.92,"l":2.65,"c":2.92,"v":33000},{"d":"2015-02-09","o":2.86,"h":3.03,"l":2.86,"c":3,"v":9200},{"d":"2015-02-10","o":3.03,"h":3.03,"l":2.92,"c":3.02,"v":5400},{"d":"2015-02-11","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1100},{"d":"2015-02-12","o":3.04,"h":3.05,"l":2.81,"c":2.81,"v":72000},{"d":"2015-02-13","o":2.93,"h":2.93,"l":2.91,"c":2.91,"v":600},{"d":"2015-02-17","o":3,"h":3,"l":2.98,"c":2.98,"v":5200},{"d":"2015-02-18","o":3.07,"h":3.07,"l":2.8,"c":2.92,"v":20400},{"d":"2015-02-19","o":2.98,"h":2.98,"l":2.97,"c":2.97,"v":500},{"d":"2015-02-20","o":2.96,"h":2.96,"l":2.88,"c":2.88,"v":1300},{"d":"2015-02-23","o":2.79,"h":2.9,"l":2.79,"c":2.9,"v":700},{"d":"2015-02-24","o":2.98,"h":3,"l":2.98,"c":2.99,"v":1700},{"d":"2015-02-25","o":3,"h":3,"l":3,"c":3,"v":1100},{"d":"2015-02-26","o":2.85,"h":3,"l":2.73,"c":2.75,"v":13900},{"d":"2015-02-27","o":2.99,"h":2.99,"l":2.78,"c":2.99,"v":600},{"d":"2015-03-02","o":3,"h":3,"l":2.77,"c":2.81,"v":5900},{"d":"2015-03-03","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":400},{"d":"2015-03-04","o":2.86,"h":2.88,"l":2.8,"c":2.81,"v":6200},{"d":"2015-03-05","o":2.82,"h":2.85,"l":2.82,"c":2.85,"v":900},{"d":"2015-03-06","o":2.75,"h":2.75,"l":2.71,"c":2.75,"v":9300},{"d":"2015-03-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1700},{"d":"2015-03-10","o":2.87,"h":2.88,"l":2.71,"c":2.77,"v":3800},{"d":"2015-03-11","o":2.73,"h":2.79,"l":2.73,"c":2.79,"v":4800},{"d":"2015-03-12","o":2.58,"h":2.69,"l":2.56,"c":2.64,"v":5300},{"d":"2015-03-13","o":2.46,"h":2.79,"l":1.85,"c":2.41,"v":8200},{"d":"2015-03-16","o":2.31,"h":2.64,"l":2.03,"c":2.33,"v":8400},{"d":"2015-03-17","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":1100},{"d":"2015-03-18","o":2.21,"h":2.3,"l":2.2,"c":2.3,"v":2800},{"d":"2015-03-19","o":2.27,"h":2.29,"l":2.16,"c":2.16,"v":1500},{"d":"2015-03-20","o":2.14,"h":2.29,"l":2.13,"c":2.19,"v":4000},{"d":"2015-03-23","o":1.99,"h":2.25,"l":1.99,"c":2.25,"v":2900},{"d":"2015-03-24","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":200},{"d":"2015-03-25","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":300},{"d":"2015-03-26","o":2.29,"h":2.3,"l":2.05,"c":2.08,"v":16700},{"d":"2015-03-27","o":2.29,"h":2.29,"l":2.09,"c":2.09,"v":700},{"d":"2015-03-30","o":2.28,"h":2.28,"l":2.27,"c":2.27,"v":300},{"d":"2015-03-31","o":2.3,"h":2.3,"l":2.14,"c":2.17,"v":5100},{"d":"2015-04-01","o":2.16,"h":2.29,"l":2.16,"c":2.19,"v":2900},{"d":"2015-04-02","o":2.29,"h":2.29,"l":2.21,"c":2.23,"v":3800},{"d":"2015-04-06","o":2.29,"h":2.29,"l":2.18,"c":2.18,"v":1900},{"d":"2015-04-07","o":2.29,"h":2.29,"l":2.2,"c":2.29,"v":1300},{"d":"2015-04-08","o":2.18,"h":2.29,"l":2.16,"c":2.16,"v":1900},{"d":"2015-04-09","o":2.16,"h":2.25,"l":2,"c":2.1,"v":2500},{"d":"2015-04-10","o":2.08,"h":2.2,"l":2.08,"c":2.2,"v":3000},{"d":"2015-04-13","o":2.07,"h":2.2,"l":1.91,"c":2.07,"v":7800},{"d":"2015-04-14","o":2.11,"h":2.21,"l":1.93,"c":2.03,"v":11700},{"d":"2015-04-15","o":2.17,"h":2.18,"l":2.01,"c":2.03,"v":2100},{"d":"2015-04-16","o":2.13,"h":2.14,"l":2.03,"c":2.03,"v":1700},{"d":"2015-04-17","o":2.11,"h":2.11,"l":2.05,"c":2.05,"v":800},{"d":"2015-04-20","o":2.05,"h":2.05,"l":2.04,"c":2.05,"v":102400},{"d":"2015-04-21","o":1.96,"h":2.12,"l":1.95,"c":2.05,"v":202600},{"d":"2015-04-22","o":2.02,"h":2.3,"l":1.94,"c":2.05,"v":113600},{"d":"2015-04-23","o":2.14,"h":2.29,"l":2.09,"c":2.29,"v":102200},{"d":"2015-04-24","o":2.11,"h":2.34,"l":2.11,"c":2.34,"v":108800},{"d":"2015-04-27","o":2.35,"h":2.45,"l":2.2,"c":2.45,"v":9200},{"d":"2015-04-28","o":2.45,"h":2.75,"l":2.33,"c":2.57,"v":10400},{"d":"2015-04-29","o":2.37,"h":2.88,"l":2.37,"c":2.84,"v":19700},{"d":"2015-04-30","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":800},{"d":"2015-05-01","o":2.6,"h":3,"l":2.6,"c":2.9,"v":28400},{"d":"2015-05-04","o":3,"h":3,"l":2.42,"c":2.96,"v":4500},{"d":"2015-05-05","o":2.75,"h":2.75,"l":2.54,"c":2.59,"v":9000},{"d":"2015-05-06","o":2.53,"h":2.97,"l":2.5,"c":2.7,"v":7800},{"d":"2015-05-07","o":2.69,"h":2.88,"l":2.63,"c":2.71,"v":8100},{"d":"2015-05-08","o":2.88,"h":2.88,"l":2.67,"c":2.67,"v":2700},{"d":"2015-05-11","o":2.9,"h":2.97,"l":2.64,"c":2.88,"v":7500},{"d":"2015-05-12","o":2.89,"h":2.89,"l":2.63,"c":2.89,"v":7600},{"d":"2015-05-13","o":2.81,"h":2.99,"l":2.81,"c":2.97,"v":5200},{"d":"2015-05-14","o":2.82,"h":2.82,"l":2.66,"c":2.66,"v":1800},{"d":"2015-05-15","o":2.65,"h":2.75,"l":2.53,"c":2.72,"v":1400},{"d":"2015-05-18","o":2.64,"h":2.68,"l":2.51,"c":2.51,"v":7300},{"d":"2015-05-19","o":2.63,"h":2.86,"l":2.56,"c":2.69,"v":3900},{"d":"2015-05-20","o":2.51,"h":2.77,"l":2.51,"c":2.6,"v":4700},{"d":"2015-05-21","o":2.61,"h":2.75,"l":2.53,"c":2.62,"v":5200},{"d":"2015-05-22","o":2.49,"h":2.55,"l":2.48,"c":2.49,"v":1100},{"d":"2015-05-26","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":100},{"d":"2015-05-27","o":2.4,"h":2.81,"l":2.4,"c":2.78,"v":4200},{"d":"2015-05-28","o":2.77,"h":2.77,"l":2.39,"c":2.61,"v":6800},{"d":"2015-05-29","o":2.76,"h":2.76,"l":2.66,"c":2.69,"v":1000},{"d":"2015-06-01","o":2.63,"h":2.63,"l":2.38,"c":2.5,"v":9800},{"d":"2015-06-02","o":2.6,"h":2.6,"l":2.58,"c":2.58,"v":800},{"d":"2015-06-03","o":2.38,"h":2.59,"l":2.38,"c":2.56,"v":2700},{"d":"2015-06-04","o":2.41,"h":2.59,"l":2.41,"c":2.59,"v":400},{"d":"2015-06-05","o":2.57,"h":2.57,"l":2.4,"c":2.46,"v":1300},{"d":"2015-06-08","o":2.51,"h":2.89,"l":2.51,"c":2.88,"v":36200},{"d":"2015-06-09","o":2.85,"h":3.07,"l":2.85,"c":2.95,"v":40600},{"d":"2015-06-10","o":3.04,"h":3.24,"l":3.04,"c":3.11,"v":43600},{"d":"2015-06-11","o":3.2,"h":4.76,"l":3.2,"c":3.66,"v":238200},{"d":"2015-06-12","o":3.58,"h":4.39,"l":3.58,"c":3.86,"v":121500},{"d":"2015-06-15","o":3.9,"h":4.33,"l":3.67,"c":3.74,"v":66700},{"d":"2015-06-16","o":3.82,"h":4.1,"l":3.4,"c":3.54,"v":68700},{"d":"2015-06-17","o":3.47,"h":3.99,"l":3.47,"c":3.68,"v":41900},{"d":"2015-06-18","o":3.89,"h":3.94,"l":3.71,"c":3.71,"v":40500},{"d":"2015-06-19","o":3.87,"h":3.95,"l":3.22,"c":3.22,"v":61500},{"d":"2015-06-22","o":3.15,"h":3.38,"l":3.05,"c":3.05,"v":8500},{"d":"2015-06-23","o":3,"h":3.4,"l":3,"c":3.01,"v":13800},{"d":"2015-06-24","o":3.03,"h":3.24,"l":3.03,"c":3.23,"v":10200},{"d":"2015-06-25","o":3.18,"h":3.24,"l":3.07,"c":3.24,"v":3700},{"d":"2015-06-26","o":3.2,"h":3.62,"l":3.2,"c":3.39,"v":44600},{"d":"2015-06-29","o":3.27,"h":3.49,"l":3.25,"c":3.42,"v":11200},{"d":"2015-06-30","o":3.32,"h":3.58,"l":3.32,"c":3.53,"v":2300},{"d":"2015-07-01","o":3.61,"h":3.8,"l":3.6,"c":3.69,"v":8300},{"d":"2015-07-02","o":3.69,"h":3.8,"l":3.46,"c":3.77,"v":9200},{"d":"2015-07-06","o":3.71,"h":3.86,"l":3.48,"c":3.84,"v":10400},{"d":"2015-07-07","o":3.77,"h":3.95,"l":3.6,"c":3.94,"v":24200},{"d":"2015-07-08","o":3.91,"h":3.92,"l":3.75,"c":3.84,"v":20100},{"d":"2015-07-09","o":3.97,"h":4.02,"l":3.75,"c":3.89,"v":18700},{"d":"2015-07-10","o":3.76,"h":4.01,"l":3.6,"c":4.01,"v":19700},{"d":"2015-07-13","o":3.84,"h":3.96,"l":3.74,"c":3.96,"v":9500},{"d":"2015-07-14","o":4.02,"h":4.02,"l":3.86,"c":3.94,"v":8700},{"d":"2015-07-15","o":3.94,"h":4.09,"l":3.9,"c":4.02,"v":6500},{"d":"2015-07-16","o":4.07,"h":4.09,"l":3.79,"c":3.92,"v":9700},{"d":"2015-07-17","o":4.07,"h":4.07,"l":3.91,"c":3.92,"v":4700},{"d":"2015-07-20","o":3.86,"h":3.93,"l":3.6,"c":3.88,"v":5100},{"d":"2015-07-21","o":3.85,"h":3.98,"l":3.63,"c":3.94,"v":15200},{"d":"2015-07-22","o":3.72,"h":3.88,"l":3.7,"c":3.74,"v":2500},{"d":"2015-07-23","o":3.81,"h":4.08,"l":3.81,"c":3.94,"v":3300},{"d":"2015-07-24","o":4.03,"h":4.09,"l":3.75,"c":3.98,"v":13100},{"d":"2015-07-27","o":3.87,"h":3.98,"l":3.87,"c":3.97,"v":800},{"d":"2015-07-28","o":4,"h":4.02,"l":3.91,"c":3.92,"v":14800},{"d":"2015-07-29","o":4,"h":4.05,"l":3.8,"c":4,"v":5900},{"d":"2015-07-30","o":4.01,"h":4.01,"l":3.84,"c":3.9,"v":4500},{"d":"2015-07-31","o":4.01,"h":4.01,"l":3.89,"c":3.9,"v":7600},{"d":"2015-08-03","o":3.9,"h":3.95,"l":3.5,"c":3.91,"v":10000},{"d":"2015-08-04","o":3.79,"h":3.98,"l":3.71,"c":3.83,"v":5800},{"d":"2015-08-05","o":3.83,"h":3.94,"l":3.61,"c":3.94,"v":9300},{"d":"2015-08-06","o":3.98,"h":3.98,"l":3.77,"c":3.96,"v":3300},{"d":"2015-08-07","o":3.96,"h":3.97,"l":3.87,"c":3.87,"v":1600},{"d":"2015-08-10","o":3.94,"h":3.99,"l":3.93,"c":3.99,"v":4100},{"d":"2015-08-11","o":4,"h":4,"l":3.95,"c":4,"v":5200},{"d":"2015-08-12","o":3.96,"h":4,"l":3.85,"c":4,"v":14400},{"d":"2015-08-13","o":3.91,"h":3.97,"l":3.84,"c":3.92,"v":11100},{"d":"2015-08-14","o":3.92,"h":3.99,"l":3.92,"c":3.98,"v":3100},{"d":"2015-08-17","o":3.94,"h":3.97,"l":3.94,"c":3.97,"v":1500},{"d":"2015-08-18","o":3.93,"h":4,"l":3.92,"c":3.96,"v":10800},{"d":"2015-08-19","o":3.95,"h":4,"l":3.93,"c":3.93,"v":7500},{"d":"2015-08-20","o":3.92,"h":3.98,"l":3.92,"c":3.92,"v":1000},{"d":"2015-08-21","o":3.94,"h":3.97,"l":3.89,"c":3.9,"v":20800},{"d":"2015-08-24","o":3.85,"h":3.86,"l":3.73,"c":3.77,"v":35000},{"d":"2015-08-25","o":3.75,"h":3.79,"l":3.65,"c":3.69,"v":14200},{"d":"2015-08-26","o":3.85,"h":3.86,"l":3.65,"c":3.86,"v":13400},{"d":"2015-08-27","o":3.96,"h":3.96,"l":3.88,"c":3.94,"v":1800},{"d":"2015-08-28","o":3.97,"h":3.97,"l":3.82,"c":3.82,"v":2400},{"d":"2015-08-31","o":3.95,"h":3.99,"l":3.8,"c":3.99,"v":3100},{"d":"2015-09-01","o":3.92,"h":3.99,"l":3.85,"c":3.97,"v":22900},{"d":"2015-09-02","o":3.97,"h":3.98,"l":3.83,"c":3.91,"v":14500},{"d":"2015-09-03","o":3.9,"h":3.99,"l":3.85,"c":3.85,"v":11500},{"d":"2015-09-04","o":3.83,"h":3.95,"l":3.75,"c":3.93,"v":13900},{"d":"2015-09-08","o":3.86,"h":3.93,"l":3.77,"c":3.85,"v":6100},{"d":"2015-09-09","o":3.92,"h":3.93,"l":3.78,"c":3.9,"v":1100},{"d":"2015-09-10","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":200},{"d":"2015-09-11","o":3.79,"h":3.83,"l":3.74,"c":3.83,"v":5000},{"d":"2015-09-14","o":3.8,"h":3.84,"l":3.74,"c":3.76,"v":9300},{"d":"2015-09-15","o":3.75,"h":3.75,"l":3.7,"c":3.73,"v":6400},{"d":"2015-09-16","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":900},{"d":"2015-09-17","o":3.76,"h":3.81,"l":3.76,"c":3.81,"v":400},{"d":"2015-09-18","o":3.75,"h":3.84,"l":3.65,"c":3.65,"v":9400},{"d":"2015-09-21","o":3.65,"h":3.74,"l":3.64,"c":3.74,"v":2100},{"d":"2015-09-22","o":3.64,"h":3.73,"l":3.63,"c":3.7,"v":4500},{"d":"2015-09-23","o":3.84,"h":3.84,"l":3.63,"c":3.82,"v":7100},{"d":"2015-09-24","o":3.73,"h":3.74,"l":3.73,"c":3.74,"v":400},{"d":"2015-09-25","o":3.71,"h":3.71,"l":3.65,"c":3.65,"v":700},{"d":"2015-09-28","o":3.64,"h":3.8,"l":3.39,"c":3.4,"v":26500},{"d":"2015-09-29","o":3.6,"h":3.6,"l":3.42,"c":3.43,"v":9500},{"d":"2015-09-30","o":3.53,"h":3.73,"l":3.42,"c":3.72,"v":6600},{"d":"2015-10-01","o":3.48,"h":3.51,"l":3.33,"c":3.5,"v":4400},{"d":"2015-10-02","o":3.31,"h":3.43,"l":3.3,"c":3.43,"v":7500},{"d":"2015-10-05","o":3.53,"h":3.53,"l":3.36,"c":3.4,"v":3000},{"d":"2015-10-06","o":3.58,"h":3.64,"l":3.58,"c":3.64,"v":700},{"d":"2015-10-07","o":3.41,"h":3.48,"l":3.4,"c":3.42,"v":900},{"d":"2015-10-08","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":2200},{"d":"2015-10-09","o":3.42,"h":3.66,"l":3.4,"c":3.41,"v":2800},{"d":"2015-10-12","o":3.41,"h":3.42,"l":3.41,"c":3.42,"v":300},{"d":"2015-10-13","o":3.42,"h":3.42,"l":3.41,"c":3.41,"v":400},{"d":"2015-10-14","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":600},{"d":"2015-10-15","o":3.4,"h":3.64,"l":3.4,"c":3.64,"v":2300},{"d":"2015-10-16","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":1200},{"d":"2015-10-19","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":600},{"d":"2015-10-20","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2015-10-21","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2015-10-22","o":3.39,"h":3.39,"l":3.36,"c":3.36,"v":1400},{"d":"2015-10-23","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":400},{"d":"2015-10-26","o":3.37,"h":3.48,"l":3.3,"c":3.3,"v":5600},{"d":"2015-10-27","o":3.22,"h":3.38,"l":3.21,"c":3.25,"v":2200},{"d":"2015-10-28","o":3.22,"h":3.34,"l":3.1,"c":3.1,"v":5800},{"d":"2015-10-29","o":3.1,"h":3.1,"l":2.81,"c":3.02,"v":3100},{"d":"2015-10-30","o":2.98,"h":3.17,"l":2.93,"c":3.02,"v":7200},{"d":"2015-11-02","o":3.15,"h":3.19,"l":3.14,"c":3.14,"v":900},{"d":"2015-11-03","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":300},{"d":"2015-11-04","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":300},{"d":"2015-11-05","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":400},{"d":"2015-11-06","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2015-11-09","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2015-11-10","o":3.15,"h":3.15,"l":3.11,"c":3.13,"v":800},{"d":"2015-11-11","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2015-11-12","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2015-11-13","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":1500},{"d":"2015-11-16","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":0},{"d":"2015-11-17","o":3.08,"h":3.1,"l":3.05,"c":3.09,"v":5800},{"d":"2015-11-18","o":3.09,"h":3.18,"l":3.08,"c":3.08,"v":800},{"d":"2015-11-19","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":100},{"d":"2015-11-20","o":3.15,"h":3.15,"l":3.08,"c":3.15,"v":2500},{"d":"2015-11-23","o":3.15,"h":3.15,"l":3.06,"c":3.14,"v":1000},{"d":"2015-11-24","o":3.15,"h":3.15,"l":3.08,"c":3.08,"v":800},{"d":"2015-11-25","o":3.15,"h":3.15,"l":3.06,"c":3.15,"v":2400},{"d":"2015-11-27","o":3.2,"h":3.2,"l":3.19,"c":3.19,"v":300},{"d":"2015-11-30","o":3.05,"h":3.2,"l":3.05,"c":3.18,"v":1600},{"d":"2015-12-01","o":3.05,"h":3.2,"l":3.05,"c":3.2,"v":1000},{"d":"2015-12-02","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":2900},{"d":"2015-12-03","o":3.13,"h":3.15,"l":3.05,"c":3.06,"v":6800},{"d":"2015-12-04","o":3.15,"h":3.15,"l":3.08,"c":3.15,"v":6900},{"d":"2015-12-07","o":3.06,"h":3.06,"l":2.58,"c":2.96,"v":16100},{"d":"2015-12-08","o":2.95,"h":3,"l":2.86,"c":2.99,"v":24300},{"d":"2015-12-09","o":2.98,"h":3,"l":2.93,"c":3,"v":17800},{"d":"2015-12-10","o":2.86,"h":3,"l":2.86,"c":2.97,"v":19100},{"d":"2015-12-11","o":2.94,"h":2.97,"l":2.88,"c":2.88,"v":3600},{"d":"2015-12-14","o":2.87,"h":2.95,"l":2.87,"c":2.9,"v":8800},{"d":"2015-12-15","o":2.96,"h":3.19,"l":2.8,"c":3.17,"v":28600},{"d":"2015-12-16","o":3.08,"h":3.11,"l":3,"c":3.05,"v":2300},{"d":"2015-12-17","o":2.82,"h":3,"l":2.8,"c":2.96,"v":4200},{"d":"2015-12-18","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":800},{"d":"2015-12-21","o":2.9,"h":3,"l":2.89,"c":2.98,"v":7700},{"d":"2015-12-22","o":2.98,"h":3.04,"l":2.98,"c":3.01,"v":22500},{"d":"2015-12-23","o":2.9,"h":3.02,"l":2.85,"c":3.02,"v":19100},{"d":"2015-12-24","o":2.85,"h":3,"l":2.85,"c":3,"v":2100},{"d":"2015-12-28","o":2.9,"h":3.18,"l":2.9,"c":3,"v":4000},{"d":"2015-12-29","o":3.01,"h":3.18,"l":3,"c":3.18,"v":7300},{"d":"2015-12-30","o":3.2,"h":3.2,"l":3.15,"c":3.2,"v":1700},{"d":"2015-12-31","o":3.17,"h":3.2,"l":3.17,"c":3.2,"v":600},{"d":"2016-01-04","o":3.08,"h":3.2,"l":2.97,"c":3.1,"v":4000},{"d":"2016-01-05","o":3.19,"h":3.2,"l":3.04,"c":3.2,"v":11500},{"d":"2016-01-06","o":3.09,"h":3.6,"l":3.04,"c":3.48,"v":27100},{"d":"2016-01-07","o":3.15,"h":3.38,"l":3.15,"c":3.38,"v":3900},{"d":"2016-01-08","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":200},{"d":"2016-01-11","o":3.15,"h":3.4,"l":3.15,"c":3.4,"v":3100},{"d":"2016-01-12","o":3.3,"h":3.35,"l":3.24,"c":3.26,"v":3300},{"d":"2016-01-13","o":3.2,"h":3.3,"l":3.17,"c":3.2,"v":4700},{"d":"2016-01-14","o":3.16,"h":3.18,"l":3.16,"c":3.18,"v":1300},{"d":"2016-01-15","o":3.05,"h":3.22,"l":3.05,"c":3.12,"v":600},{"d":"2016-01-19","o":3.08,"h":3.1,"l":3.05,"c":3.1,"v":3600},{"d":"2016-01-20","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":2000},{"d":"2016-01-21","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":200},{"d":"2016-01-22","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"2016-01-25","o":3.13,"h":3.16,"l":3.01,"c":3.02,"v":1900},{"d":"2016-01-26","o":3.09,"h":3.18,"l":3.09,"c":3.1,"v":5100},{"d":"2016-01-27","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2016-01-28","o":3.1,"h":3.1,"l":3.01,"c":3.01,"v":6100},{"d":"2016-01-29","o":3.04,"h":3.1,"l":3.04,"c":3.04,"v":1800},{"d":"2016-02-01","o":2.99,"h":3.05,"l":2.71,"c":3.05,"v":6300},{"d":"2016-02-02","o":2.75,"h":3.09,"l":2.75,"c":3.04,"v":4700},{"d":"2016-02-03","o":3.01,"h":3.01,"l":3,"c":3,"v":1800},{"d":"2016-02-04","o":3,"h":3.1,"l":2.94,"c":3.1,"v":2900},{"d":"2016-02-05","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2016-02-08","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":1200},{"d":"2016-02-09","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"2016-02-10","o":3.03,"h":3.03,"l":3.01,"c":3.01,"v":3200},{"d":"2016-02-11","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":1900},{"d":"2016-02-12","o":2.91,"h":3.07,"l":2.91,"c":3.04,"v":5600},{"d":"2016-02-16","o":3.07,"h":3.07,"l":3.01,"c":3.01,"v":400},{"d":"2016-02-17","o":2.99,"h":2.99,"l":2.9,"c":2.9,"v":19800},{"d":"2016-02-18","o":2.89,"h":3.01,"l":2.89,"c":3.01,"v":3600},{"d":"2016-02-19","o":2.85,"h":3.02,"l":2.82,"c":3.02,"v":2000},{"d":"2016-02-22","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":1700},{"d":"2016-02-23","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":800},{"d":"2016-02-24","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":1400},{"d":"2016-02-25","o":3.01,"h":3.04,"l":3.01,"c":3.01,"v":300},{"d":"2016-02-26","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":300},{"d":"2016-02-29","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1500},{"d":"2016-03-01","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":100},{"d":"2016-03-02","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":1100},{"d":"2016-03-03","o":3.1,"h":3.1,"l":2.99,"c":2.99,"v":3500},{"d":"2016-03-04","o":3.03,"h":3.08,"l":3,"c":3,"v":500},{"d":"2016-03-07","o":3.01,"h":3.1,"l":3.01,"c":3.01,"v":2400},{"d":"2016-03-08","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":100},{"d":"2016-03-09","o":3.01,"h":3.09,"l":3.01,"c":3.09,"v":600},{"d":"2016-03-10","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":0},{"d":"2016-03-11","o":3.1,"h":3.1,"l":3.01,"c":3.05,"v":6900},{"d":"2016-03-14","o":3.04,"h":3.1,"l":3.04,"c":3.1,"v":1500},{"d":"2016-03-15","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":200},{"d":"2016-03-16","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":300},{"d":"2016-03-17","o":3.14,"h":3.15,"l":3.14,"c":3.15,"v":400},{"d":"2016-03-18","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":500},{"d":"2016-03-21","o":3.15,"h":3.16,"l":3.15,"c":3.16,"v":700},{"d":"2016-03-22","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":200},{"d":"2016-03-23","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":200},{"d":"2016-03-24","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2016-03-28","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2016-03-29","o":3.15,"h":3.23,"l":3.15,"c":3.15,"v":800},{"d":"2016-03-30","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2016-03-31","o":3.05,"h":3.05,"l":3,"c":3,"v":1200},{"d":"2016-04-01","o":3.03,"h":3.16,"l":3.03,"c":3.16,"v":2800},{"d":"2016-04-04","o":3.15,"h":3.21,"l":3.15,"c":3.15,"v":500},{"d":"2016-04-05","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2016-04-06","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2016-04-07","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2016-04-08","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":300},{"d":"2016-04-11","o":3.23,"h":3.23,"l":3.2,"c":3.23,"v":2100},{"d":"2016-04-12","o":3.15,"h":3.16,"l":3.15,"c":3.16,"v":2100},{"d":"2016-04-13","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":3300},{"d":"2016-04-14","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":700},{"d":"2016-04-15","o":3.22,"h":3.22,"l":3.1,"c":3.11,"v":5600},{"d":"2016-04-18","o":3.23,"h":3.23,"l":3.11,"c":3.11,"v":1400},{"d":"2016-04-19","o":3.17,"h":3.19,"l":3.1,"c":3.1,"v":1800},{"d":"2016-04-20","o":3.16,"h":3.16,"l":3.1,"c":3.11,"v":1600},{"d":"2016-04-21","o":3.16,"h":3.16,"l":3.01,"c":3.01,"v":1300},{"d":"2016-04-22","o":3.12,"h":3.12,"l":3.03,"c":3.03,"v":400},{"d":"2016-04-25","o":3.12,"h":3.15,"l":3.12,"c":3.12,"v":700},{"d":"2016-04-26","o":3.18,"h":3.19,"l":3.02,"c":3.02,"v":4300},{"d":"2016-04-27","o":3.11,"h":3.11,"l":3,"c":3,"v":3000},{"d":"2016-04-28","o":3.02,"h":3.02,"l":3,"c":3,"v":3800},{"d":"2016-04-29","o":3.02,"h":3.02,"l":2.99,"c":3.01,"v":4900},{"d":"2016-05-02","o":2.78,"h":3.01,"l":2.77,"c":2.99,"v":10500},{"d":"2016-05-03","o":2.98,"h":3.01,"l":2.98,"c":3.01,"v":10200},{"d":"2016-05-04","o":3.01,"h":3.01,"l":2.99,"c":3,"v":6300},{"d":"2016-05-05","o":2.99,"h":3.01,"l":2.99,"c":3,"v":2100},{"d":"2016-05-06","o":3,"h":3.02,"l":3,"c":3.02,"v":1100},{"d":"2016-05-09","o":3.01,"h":3.01,"l":3,"c":3,"v":600},{"d":"2016-05-10","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2016-05-11","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2016-05-12","o":3.01,"h":3.02,"l":3,"c":3,"v":600},{"d":"2016-05-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2016-05-16","o":3.01,"h":3.19,"l":3,"c":3.11,"v":2600},{"d":"2016-05-17","o":3.15,"h":3.2,"l":3.1,"c":3.1,"v":3500},{"d":"2016-05-18","o":3.03,"h":3.04,"l":3,"c":3.04,"v":2000},{"d":"2016-05-19","o":3.05,"h":3.18,"l":3,"c":3.18,"v":2300},{"d":"2016-05-20","o":3.11,"h":3.18,"l":3.11,"c":3.12,"v":1300},{"d":"2016-05-23","o":3.12,"h":3.12,"l":3.1,"c":3.1,"v":1900},{"d":"2016-05-24","o":3.1,"h":3.19,"l":2.99,"c":3,"v":8200},{"d":"2016-05-25","o":3.04,"h":3.04,"l":2.83,"c":2.83,"v":12800},{"d":"2016-05-26","o":2.94,"h":2.94,"l":2.59,"c":2.73,"v":22100},{"d":"2016-05-27","o":2.9,"h":2.9,"l":2.81,"c":2.81,"v":3400},{"d":"2016-05-31","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":1100},{"d":"2016-06-01","o":2.95,"h":3.08,"l":2.95,"c":3.04,"v":4000},{"d":"2016-06-02","o":3.2,"h":3.21,"l":3.13,"c":3.13,"v":800},{"d":"2016-06-03","o":3.24,"h":3.24,"l":3.14,"c":3.14,"v":5500},{"d":"2016-06-06","o":3.06,"h":3.29,"l":3.01,"c":3.01,"v":25100},{"d":"2016-06-07","o":3.02,"h":3.11,"l":2.75,"c":2.79,"v":18300},{"d":"2016-06-08","o":2.89,"h":3.08,"l":2.8,"c":2.87,"v":25700},{"d":"2016-06-09","o":2.83,"h":2.88,"l":2.67,"c":2.68,"v":14700},{"d":"2016-06-10","o":2.66,"h":2.88,"l":2.64,"c":2.65,"v":24700},{"d":"2016-06-13","o":2.67,"h":2.86,"l":2.65,"c":2.66,"v":18200},{"d":"2016-06-14","o":2.73,"h":2.86,"l":2.64,"c":2.65,"v":18300},{"d":"2016-06-15","o":2.64,"h":2.75,"l":2.64,"c":2.64,"v":18000},{"d":"2016-06-16","o":2.66,"h":3.12,"l":2.62,"c":2.77,"v":43500},{"d":"2016-06-17","o":2.96,"h":3.02,"l":2.74,"c":2.79,"v":174900},{"d":"2016-06-20","o":2.83,"h":3.07,"l":2.81,"c":3.02,"v":12600},{"d":"2016-06-21","o":3.01,"h":3.06,"l":2.95,"c":3.05,"v":2500},{"d":"2016-06-22","o":3.1,"h":3.1,"l":2.96,"c":2.98,"v":14300},{"d":"2016-06-23","o":3.07,"h":3.07,"l":3,"c":3.06,"v":7200},{"d":"2016-06-24","o":3.06,"h":3.21,"l":2.87,"c":3.08,"v":3500},{"d":"2016-06-27","o":3.01,"h":3.05,"l":2.82,"c":3.04,"v":3400},{"d":"2016-06-28","o":3.02,"h":3.08,"l":3,"c":3,"v":1500},{"d":"2016-06-29","o":3,"h":3.04,"l":2.86,"c":2.96,"v":8100},{"d":"2016-06-30","o":3.02,"h":3.09,"l":2.85,"c":2.91,"v":3400},{"d":"2016-07-01","o":2.96,"h":3.07,"l":2.8,"c":2.83,"v":9400},{"d":"2016-07-05","o":2.92,"h":2.94,"l":2.67,"c":2.72,"v":21100},{"d":"2016-07-06","o":2.83,"h":2.87,"l":2.75,"c":2.85,"v":8800},{"d":"2016-07-07","o":2.88,"h":2.91,"l":2.76,"c":2.76,"v":4500},{"d":"2016-07-08","o":2.88,"h":2.89,"l":2.8,"c":2.86,"v":3200},{"d":"2016-07-11","o":2.91,"h":2.91,"l":2.71,"c":2.78,"v":7100},{"d":"2016-07-12","o":2.84,"h":2.91,"l":2.79,"c":2.91,"v":6200},{"d":"2016-07-13","o":2.9,"h":2.93,"l":2.78,"c":2.79,"v":9000},{"d":"2016-07-14","o":2.9,"h":2.9,"l":2.77,"c":2.8,"v":3600},{"d":"2016-07-15","o":2.87,"h":2.92,"l":2.79,"c":2.92,"v":3800},{"d":"2016-07-18","o":2.9,"h":2.92,"l":2.85,"c":2.9,"v":10400},{"d":"2016-07-19","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":2500},{"d":"2016-07-20","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2016-07-21","o":2.85,"h":2.91,"l":2.85,"c":2.91,"v":300},{"d":"2016-07-22","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2016-07-25","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2016-07-26","o":2.9,"h":2.91,"l":2.9,"c":2.91,"v":1200},{"d":"2016-07-27","o":2.88,"h":2.88,"l":2.86,"c":2.86,"v":3000},{"d":"2016-07-28","o":2.91,"h":2.99,"l":2.9,"c":2.99,"v":22300},{"d":"2016-07-29","o":2.92,"h":2.99,"l":2.9,"c":2.99,"v":1300},{"d":"2016-08-01","o":3.01,"h":3.01,"l":2.99,"c":2.99,"v":1000},{"d":"2016-08-02","o":2.95,"h":2.99,"l":2.95,"c":2.99,"v":200},{"d":"2016-08-03","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2016-08-04","o":3,"h":3.01,"l":2.94,"c":2.94,"v":1900},{"d":"2016-08-05","o":2.96,"h":3,"l":2.91,"c":2.92,"v":11500},{"d":"2016-08-08","o":2.91,"h":3.01,"l":2.9,"c":2.91,"v":10800},{"d":"2016-08-09","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2016-08-10","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2016-08-11","o":2.97,"h":2.97,"l":2.95,"c":2.95,"v":400},{"d":"2016-08-12","o":2.99,"h":2.99,"l":2.95,"c":2.95,"v":500},{"d":"2016-08-15","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2016-08-16","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2016-08-17","o":3.01,"h":3.01,"l":2.9,"c":2.9,"v":1400},{"d":"2016-08-18","o":2.9,"h":2.95,"l":2.9,"c":2.9,"v":1400},{"d":"2016-08-19","o":2.94,"h":3,"l":2.75,"c":2.9,"v":4000},{"d":"2016-08-22","o":2.86,"h":2.89,"l":2.75,"c":2.78,"v":11700},{"d":"2016-08-23","o":2.79,"h":3,"l":2.79,"c":3,"v":700},{"d":"2016-08-24","o":3,"h":3,"l":2.89,"c":2.89,"v":1400},{"d":"2016-08-25","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":0},{"d":"2016-08-26","o":2.96,"h":3.01,"l":2.96,"c":3.01,"v":4300},{"d":"2016-08-29","o":3.18,"h":3.18,"l":3.15,"c":3.15,"v":5000},{"d":"2016-08-30","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":300},{"d":"2016-08-31","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2016-09-01","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":200},{"d":"2016-09-02","o":3.03,"h":3.08,"l":3.02,"c":3.08,"v":1700},{"d":"2016-09-06","o":3.09,"h":3.09,"l":3.03,"c":3.04,"v":800},{"d":"2016-09-07","o":3.12,"h":3.14,"l":3.08,"c":3.08,"v":1500},{"d":"2016-09-08","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":100},{"d":"2016-09-09","o":3.03,"h":3.05,"l":3.02,"c":3.03,"v":800},{"d":"2016-09-12","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":300},{"d":"2016-09-13","o":3.03,"h":3.03,"l":3.02,"c":3.02,"v":1400},{"d":"2016-09-14","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":100},{"d":"2016-09-15","o":3.05,"h":3.08,"l":3.05,"c":3.08,"v":800},{"d":"2016-09-16","o":3.02,"h":3.12,"l":3.02,"c":3.12,"v":1400},{"d":"2016-09-19","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":1000},{"d":"2016-09-20","o":3.02,"h":3.04,"l":3.02,"c":3.04,"v":700},{"d":"2016-09-21","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2016-09-22","o":3.02,"h":3.11,"l":3.02,"c":3.11,"v":2500},{"d":"2016-09-23","o":3.04,"h":3.04,"l":3.02,"c":3.02,"v":600},{"d":"2016-09-26","o":3.03,"h":3.07,"l":3.03,"c":3.07,"v":500},{"d":"2016-09-27","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"2016-09-28","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"2016-09-29","o":3.01,"h":3.02,"l":2.97,"c":2.97,"v":2500},{"d":"2016-09-30","o":3.01,"h":3.06,"l":3,"c":3.01,"v":2700},{"d":"2016-10-03","o":3,"h":3,"l":3,"c":3,"v":900},{"d":"2016-10-04","o":3,"h":3.03,"l":3,"c":3,"v":1800},{"d":"2016-10-05","o":3,"h":3.01,"l":2.97,"c":3,"v":2800},{"d":"2016-10-06","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"2016-10-07","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":200},{"d":"2016-10-10","o":3.07,"h":3.13,"l":3.07,"c":3.13,"v":2300},{"d":"2016-10-11","o":3.14,"h":3.15,"l":3.14,"c":3.15,"v":10600},{"d":"2016-10-12","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2016-10-13","o":3.08,"h":3.22,"l":3.08,"c":3.21,"v":5200},{"d":"2016-10-14","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":200},{"d":"2016-10-17","o":3.02,"h":3.25,"l":3.02,"c":3.25,"v":700},{"d":"2016-10-18","o":3.13,"h":3.25,"l":3.12,"c":3.25,"v":9400},{"d":"2016-10-19","o":3.02,"h":3.15,"l":3.02,"c":3.15,"v":2500},{"d":"2016-10-20","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":800},{"d":"2016-10-21","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2016-10-24","o":3.24,"h":3.29,"l":3.24,"c":3.29,"v":4700},{"d":"2016-10-25","o":3.51,"h":3.54,"l":3.48,"c":3.5,"v":15700},{"d":"2016-10-26","o":3.54,"h":3.54,"l":3.23,"c":3.49,"v":3400},{"d":"2016-10-27","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":0},{"d":"2016-10-28","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":0},{"d":"2016-10-31","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":0},{"d":"2016-11-01","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":200},{"d":"2016-11-02","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"2016-11-03","o":3.2,"h":3.31,"l":3.2,"c":3.21,"v":4900},{"d":"2016-11-04","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":200},{"d":"2016-11-07","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2016-11-08","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":700},{"d":"2016-11-09","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2016-11-10","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2016-11-11","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2016-11-14","o":3.03,"h":3.19,"l":3.02,"c":3.19,"v":4500},{"d":"2016-11-15","o":3.03,"h":3.03,"l":3.02,"c":3.02,"v":900},{"d":"2016-11-16","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":700},{"d":"2016-11-17","o":3.02,"h":3.11,"l":3.02,"c":3.11,"v":1600},{"d":"2016-11-18","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":300},{"d":"2016-11-21","o":3.09,"h":3.09,"l":3.02,"c":3.03,"v":1800},{"d":"2016-11-22","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":200},{"d":"2016-11-23","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2016-11-25","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2016-11-28","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2016-11-29","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2016-11-30","o":3,"h":3,"l":2.99,"c":2.99,"v":4200},{"d":"2016-12-01","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":900},{"d":"2016-12-02","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":700},{"d":"2016-12-05","o":3.1,"h":3.19,"l":3.1,"c":3.15,"v":2900},{"d":"2016-12-06","o":3.15,"h":3.15,"l":3.07,"c":3.07,"v":1200},{"d":"2016-12-07","o":3.05,"h":3.11,"l":3.05,"c":3.11,"v":3500},{"d":"2016-12-08","o":3.07,"h":3.07,"l":3.03,"c":3.03,"v":1800},{"d":"2016-12-09","o":3.05,"h":3.05,"l":2.79,"c":2.8,"v":9800},{"d":"2016-12-12","o":2.8,"h":2.83,"l":2.72,"c":2.72,"v":13700},{"d":"2016-12-13","o":2.64,"h":2.8,"l":2.64,"c":2.8,"v":1500},{"d":"2016-12-14","o":2.71,"h":2.81,"l":2.71,"c":2.81,"v":600},{"d":"2016-12-15","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":100},{"d":"2016-12-16","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":300},{"d":"2016-12-19","o":2.8,"h":2.8,"l":2.72,"c":2.78,"v":1700},{"d":"2016-12-20","o":2.73,"h":2.8,"l":2.73,"c":2.8,"v":1000},{"d":"2016-12-21","o":2.8,"h":2.89,"l":2.8,"c":2.89,"v":300},{"d":"2016-12-22","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":600},{"d":"2016-12-23","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":1700},{"d":"2016-12-27","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1300},{"d":"2016-12-28","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":100},{"d":"2016-12-29","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2016-12-30","o":2.85,"h":2.86,"l":2.7,"c":2.84,"v":3400},{"d":"2017-01-03","o":2.8,"h":2.86,"l":2.8,"c":2.86,"v":700},{"d":"2017-01-04","o":2.84,"h":2.9,"l":2.8,"c":2.8,"v":2800},{"d":"2017-01-05","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2017-01-06","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":200},{"d":"2017-01-09","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2017-01-10","o":2.86,"h":2.86,"l":2.72,"c":2.72,"v":2900},{"d":"2017-01-11","o":2.85,"h":2.88,"l":2.75,"c":2.82,"v":11300},{"d":"2017-01-12","o":2.72,"h":2.73,"l":2.72,"c":2.73,"v":800},{"d":"2017-01-13","o":2.75,"h":3.4,"l":2.73,"c":3.07,"v":29000},{"d":"2017-01-17","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"2017-01-18","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":300},{"d":"2017-01-19","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2017-01-20","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2017-01-23","o":2.73,"h":2.87,"l":2.73,"c":2.86,"v":3200},{"d":"2017-01-24","o":2.87,"h":2.87,"l":2.74,"c":2.8,"v":2000},{"d":"2017-01-25","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":200},{"d":"2017-01-26","o":2.78,"h":2.78,"l":2.75,"c":2.77,"v":2600},{"d":"2017-01-27","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":200},{"d":"2017-01-30","o":2.74,"h":2.75,"l":2.72,"c":2.72,"v":6000},{"d":"2017-01-31","o":2.67,"h":2.84,"l":2.67,"c":2.84,"v":1100},{"d":"2017-02-01","o":2.9,"h":2.94,"l":2.73,"c":2.73,"v":1200},{"d":"2017-02-02","o":2.74,"h":2.74,"l":2.73,"c":2.73,"v":700},{"d":"2017-02-03","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2017-02-06","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2017-02-07","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2017-02-08","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":400},{"d":"2017-02-09","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2017-02-10","o":2.75,"h":2.75,"l":2.37,"c":2.65,"v":16000},{"d":"2017-02-13","o":2.71,"h":2.92,"l":2.67,"c":2.7,"v":21200},{"d":"2017-02-14","o":2.66,"h":2.87,"l":2.66,"c":2.81,"v":14300},{"d":"2017-02-15","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2017-02-16","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":500},{"d":"2017-02-17","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":300},{"d":"2017-02-21","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":2700},{"d":"2017-02-22","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2017-02-23","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":700},{"d":"2017-02-24","o":2.71,"h":2.75,"l":2.71,"c":2.75,"v":1200},{"d":"2017-02-27","o":2.73,"h":2.74,"l":2.73,"c":2.73,"v":1400},{"d":"2017-02-28","o":2.73,"h":2.73,"l":2.69,"c":2.7,"v":2600},{"d":"2017-03-01","o":2.7,"h":2.7,"l":2.69,"c":2.69,"v":2900},{"d":"2017-03-02","o":2.66,"h":2.74,"l":2.66,"c":2.71,"v":1100},{"d":"2017-03-03","o":2.66,"h":2.67,"l":2.66,"c":2.67,"v":3500},{"d":"2017-03-06","o":2.65,"h":2.68,"l":2.65,"c":2.68,"v":2500},{"d":"2017-03-07","o":2.67,"h":2.68,"l":2.67,"c":2.68,"v":1400},{"d":"2017-03-08","o":2.67,"h":2.75,"l":2.65,"c":2.75,"v":10600},{"d":"2017-03-09","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":800},{"d":"2017-03-10","o":2.65,"h":2.7,"l":2.42,"c":2.42,"v":26300},{"d":"2017-03-13","o":2.41,"h":2.51,"l":2.3,"c":2.51,"v":26600},{"d":"2017-03-14","o":2.51,"h":2.58,"l":2.51,"c":2.58,"v":3200},{"d":"2017-03-15","o":2.6,"h":2.6,"l":2.54,"c":2.54,"v":800},{"d":"2017-03-16","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":300},{"d":"2017-03-17","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":200},{"d":"2017-03-20","o":2.54,"h":2.57,"l":2.51,"c":2.51,"v":2300},{"d":"2017-03-21","o":2.37,"h":2.62,"l":2.37,"c":2.62,"v":4700},{"d":"2017-03-22","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2017-03-23","o":2.55,"h":2.65,"l":2.55,"c":2.62,"v":1600},{"d":"2017-03-24","o":2.62,"h":2.62,"l":2.61,"c":2.62,"v":1700},{"d":"2017-03-27","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":400},{"d":"2017-03-28","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":600},{"d":"2017-03-29","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":4100},{"d":"2017-03-30","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":900},{"d":"2017-03-31","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2017-04-03","o":2.64,"h":2.65,"l":2.61,"c":2.65,"v":1300},{"d":"2017-04-04","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":200},{"d":"2017-04-05","o":2.62,"h":2.71,"l":2.62,"c":2.69,"v":3000},{"d":"2017-04-06","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":100},{"d":"2017-04-07","o":2.66,"h":2.66,"l":2.65,"c":2.65,"v":1300},{"d":"2017-04-10","o":2.63,"h":2.63,"l":2.61,"c":2.61,"v":2700},{"d":"2017-04-11","o":2.61,"h":2.63,"l":2.58,"c":2.58,"v":3700},{"d":"2017-04-12","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1900},{"d":"2017-04-13","o":2.57,"h":2.62,"l":2.57,"c":2.61,"v":1500},{"d":"2017-04-17","o":2.57,"h":2.69,"l":2.41,"c":2.69,"v":17300},{"d":"2017-04-18","o":2.56,"h":2.6,"l":2.48,"c":2.51,"v":11200},{"d":"2017-04-19","o":2.6,"h":2.6,"l":2.42,"c":2.57,"v":9500},{"d":"2017-04-20","o":2.41,"h":2.65,"l":2.41,"c":2.52,"v":14400},{"d":"2017-04-21","o":2.57,"h":2.57,"l":2.53,"c":2.53,"v":500},{"d":"2017-04-24","o":2.51,"h":2.69,"l":2.51,"c":2.65,"v":20700},{"d":"2017-04-25","o":2.65,"h":3.49,"l":2.65,"c":3.19,"v":148400},{"d":"2017-04-26","o":3.35,"h":3.35,"l":2.72,"c":2.75,"v":37200},{"d":"2017-04-27","o":2.69,"h":2.82,"l":2.64,"c":2.68,"v":1500},{"d":"2017-04-28","o":2.89,"h":2.89,"l":2.6,"c":2.6,"v":20700},{"d":"2017-05-01","o":2.6,"h":2.75,"l":2.6,"c":2.6,"v":3500},{"d":"2017-05-02","o":2.6,"h":2.6,"l":2.52,"c":2.59,"v":4400},{"d":"2017-05-03","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":100},{"d":"2017-05-04","o":2.43,"h":2.73,"l":2.43,"c":2.65,"v":6000},{"d":"2017-05-05","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":1000},{"d":"2017-05-08","o":2.52,"h":2.75,"l":2.43,"c":2.55,"v":17100},{"d":"2017-05-09","o":2.53,"h":2.65,"l":2.43,"c":2.55,"v":10800},{"d":"2017-05-10","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":900},{"d":"2017-05-11","o":2.49,"h":2.51,"l":2.49,"c":2.51,"v":7700},{"d":"2017-05-12","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":5600},{"d":"2017-05-15","o":2.5,"h":2.55,"l":2.22,"c":2.48,"v":47100},{"d":"2017-05-16","o":2.52,"h":2.64,"l":2.39,"c":2.39,"v":26200},{"d":"2017-05-17","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":600},{"d":"2017-05-18","o":2.39,"h":2.46,"l":2.15,"c":2.46,"v":42300},{"d":"2017-05-19","o":2.34,"h":2.49,"l":2.19,"c":2.44,"v":55000},{"d":"2017-05-22","o":2.52,"h":2.53,"l":2.4,"c":2.4,"v":31100},{"d":"2017-05-23","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":200},{"d":"2017-05-24","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2017-05-25","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2017-05-26","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2017-05-30","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":4800},{"d":"2017-05-31","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"2017-06-01","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":700},{"d":"2017-06-02","o":2.46,"h":2.46,"l":2.36,"c":2.38,"v":2200},{"d":"2017-06-05","o":2.36,"h":2.42,"l":2.22,"c":2.36,"v":9100},{"d":"2017-06-06","o":2.37,"h":2.38,"l":2.37,"c":2.38,"v":3100},{"d":"2017-06-07","o":2.39,"h":2.45,"l":2.34,"c":2.37,"v":8200},{"d":"2017-06-08","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":400},{"d":"2017-06-09","o":2.38,"h":2.58,"l":2.22,"c":2.32,"v":7400},{"d":"2017-06-12","o":2.4,"h":2.57,"l":2.26,"c":2.4,"v":10800},{"d":"2017-06-13","o":2.4,"h":2.46,"l":2.36,"c":2.36,"v":2500},{"d":"2017-06-14","o":2.46,"h":2.46,"l":2.22,"c":2.35,"v":12800},{"d":"2017-06-15","o":2.55,"h":2.57,"l":2.51,"c":2.51,"v":900},{"d":"2017-06-16","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":1200},{"d":"2017-06-19","o":2.36,"h":2.6,"l":2.36,"c":2.54,"v":1100},{"d":"2017-06-20","o":2.66,"h":2.66,"l":2.42,"c":2.42,"v":300},{"d":"2017-06-21","o":2.43,"h":2.48,"l":2.43,"c":2.48,"v":6000},{"d":"2017-06-22","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":500},{"d":"2017-06-23","o":2.5,"h":2.51,"l":2.4,"c":2.49,"v":8000},{"d":"2017-06-26","o":2.57,"h":2.61,"l":2.4,"c":2.41,"v":12700},{"d":"2017-06-27","o":2.44,"h":2.47,"l":2.43,"c":2.43,"v":17400},{"d":"2017-06-28","o":2.56,"h":2.58,"l":2.45,"c":2.45,"v":11700},{"d":"2017-06-29","o":2.42,"h":2.62,"l":2.42,"c":2.52,"v":11300},{"d":"2017-06-30","o":2.57,"h":2.66,"l":2.44,"c":2.66,"v":10400},{"d":"2017-07-03","o":2.61,"h":2.61,"l":2.41,"c":2.41,"v":2400},{"d":"2017-07-05","o":2.43,"h":2.61,"l":2.43,"c":2.6,"v":7100},{"d":"2017-07-06","o":2.48,"h":2.74,"l":2.48,"c":2.7,"v":5800},{"d":"2017-07-07","o":2.76,"h":2.76,"l":2.56,"c":2.59,"v":13300},{"d":"2017-07-10","o":2.62,"h":2.7,"l":2.53,"c":2.59,"v":6000},{"d":"2017-07-11","o":2.58,"h":2.66,"l":2.46,"c":2.54,"v":27000},{"d":"2017-07-12","o":2.64,"h":2.68,"l":2.52,"c":2.6,"v":41200},{"d":"2017-07-13","o":2.62,"h":2.62,"l":2.42,"c":2.42,"v":7000},{"d":"2017-07-14","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":300},{"d":"2017-07-17","o":2.42,"h":2.55,"l":2.42,"c":2.54,"v":34500},{"d":"2017-07-18","o":2.61,"h":2.62,"l":2.5,"c":2.5,"v":33400},{"d":"2017-07-19","o":2.58,"h":2.58,"l":2.51,"c":2.53,"v":21100},{"d":"2017-07-20","o":2.48,"h":2.58,"l":2.45,"c":2.53,"v":19900},{"d":"2017-07-21","o":2.5,"h":2.57,"l":2.46,"c":2.53,"v":6000},{"d":"2017-07-24","o":2.45,"h":2.59,"l":2.45,"c":2.58,"v":600},{"d":"2017-07-25","o":2.54,"h":2.55,"l":2.5,"c":2.53,"v":11000},{"d":"2017-07-26","o":2.43,"h":2.45,"l":2.41,"c":2.43,"v":7700},{"d":"2017-07-27","o":2.51,"h":2.53,"l":2.51,"c":2.53,"v":2800},{"d":"2017-07-28","o":2.44,"h":2.5,"l":2.35,"c":2.5,"v":10900},{"d":"2017-07-31","o":2.4,"h":2.47,"l":2.39,"c":2.47,"v":1700},{"d":"2017-08-01","o":2.49,"h":2.54,"l":2.4,"c":2.4,"v":13900},{"d":"2017-08-02","o":2.48,"h":2.55,"l":2.4,"c":2.41,"v":3800},{"d":"2017-08-03","o":2.43,"h":2.58,"l":2.43,"c":2.56,"v":17200},{"d":"2017-08-04","o":2.58,"h":2.6,"l":2.48,"c":2.52,"v":26800},{"d":"2017-08-07","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":1200},{"d":"2017-08-08","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":100},{"d":"2017-08-09","o":2.51,"h":2.54,"l":2.51,"c":2.51,"v":900},{"d":"2017-08-10","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":0},{"d":"2017-08-11","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":0},{"d":"2017-08-14","o":2.44,"h":2.45,"l":2.42,"c":2.45,"v":1400},{"d":"2017-08-15","o":2.42,"h":2.45,"l":2.39,"c":2.41,"v":2300},{"d":"2017-08-16","o":2.42,"h":2.5,"l":2.42,"c":2.49,"v":8500},{"d":"2017-08-17","o":2.49,"h":2.54,"l":2.39,"c":2.48,"v":8000},{"d":"2017-08-18","o":2.43,"h":2.47,"l":2.42,"c":2.47,"v":500},{"d":"2017-08-21","o":2.43,"h":2.61,"l":2.41,"c":2.41,"v":26800},{"d":"2017-08-22","o":2.42,"h":2.43,"l":2.41,"c":2.43,"v":2500},{"d":"2017-08-23","o":2.43,"h":2.49,"l":2.35,"c":2.44,"v":23000},{"d":"2017-08-24","o":2.41,"h":2.46,"l":2.36,"c":2.39,"v":13900},{"d":"2017-08-25","o":2.4,"h":2.53,"l":2.33,"c":2.36,"v":32100},{"d":"2017-08-28","o":2.42,"h":2.59,"l":2.37,"c":2.53,"v":36100},{"d":"2017-08-29","o":2.53,"h":2.65,"l":2.39,"c":2.63,"v":29900},{"d":"2017-08-30","o":2.59,"h":2.67,"l":2.44,"c":2.62,"v":30000},{"d":"2017-08-31","o":2.61,"h":2.63,"l":2.45,"c":2.45,"v":27500},{"d":"2017-09-01","o":2.45,"h":2.56,"l":2.38,"c":2.51,"v":14100},{"d":"2017-09-05","o":2.4,"h":2.45,"l":2.39,"c":2.44,"v":4700},{"d":"2017-09-06","o":2.47,"h":2.47,"l":2.37,"c":2.38,"v":6500},{"d":"2017-09-07","o":2.42,"h":2.49,"l":2.37,"c":2.38,"v":18900},{"d":"2017-09-08","o":2.39,"h":2.4,"l":2.24,"c":2.25,"v":23700},{"d":"2017-09-11","o":2.23,"h":2.34,"l":2.14,"c":2.14,"v":28900},{"d":"2017-09-12","o":2.34,"h":2.34,"l":2.23,"c":2.24,"v":1300},{"d":"2017-09-13","o":2.22,"h":2.46,"l":2.22,"c":2.32,"v":10700},{"d":"2017-09-14","o":2.25,"h":2.27,"l":2.23,"c":2.25,"v":3400},{"d":"2017-09-15","o":2.27,"h":2.38,"l":2.27,"c":2.38,"v":9900},{"d":"2017-09-18","o":2.32,"h":2.42,"l":2.28,"c":2.31,"v":16400},{"d":"2017-09-19","o":2.32,"h":2.46,"l":2.26,"c":2.46,"v":5000},{"d":"2017-09-20","o":2.36,"h":2.48,"l":2.36,"c":2.47,"v":4600},{"d":"2017-09-21","o":2.45,"h":2.45,"l":2.24,"c":2.41,"v":3500},{"d":"2017-09-22","o":2.42,"h":2.51,"l":2.41,"c":2.43,"v":12700},{"d":"2017-09-25","o":2.48,"h":2.54,"l":2.28,"c":2.32,"v":14800},{"d":"2017-09-26","o":2.31,"h":2.55,"l":2.31,"c":2.52,"v":6300},{"d":"2017-09-27","o":2.5,"h":2.5,"l":2.25,"c":2.32,"v":13000},{"d":"2017-09-28","o":2.31,"h":2.37,"l":2.3,"c":2.36,"v":10300},{"d":"2017-09-29","o":2.32,"h":2.39,"l":2.32,"c":2.35,"v":4000},{"d":"2017-10-02","o":2.44,"h":2.45,"l":2.31,"c":2.32,"v":3200},{"d":"2017-10-03","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":500},{"d":"2017-10-04","o":2.41,"h":2.41,"l":2.37,"c":2.39,"v":8700},{"d":"2017-10-05","o":2.36,"h":2.38,"l":2.31,"c":2.36,"v":2700},{"d":"2017-10-06","o":2.35,"h":2.4,"l":2.33,"c":2.4,"v":1500},{"d":"2017-10-09","o":2.29,"h":2.31,"l":2.29,"c":2.31,"v":500},{"d":"2017-10-10","o":2.31,"h":2.38,"l":2.27,"c":2.38,"v":14200},{"d":"2017-10-11","o":2.44,"h":2.44,"l":2.29,"c":2.33,"v":1600},{"d":"2017-10-12","o":2.29,"h":2.44,"l":2.29,"c":2.31,"v":800},{"d":"2017-10-13","o":2.21,"h":2.38,"l":2.21,"c":2.32,"v":2800},{"d":"2017-10-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"2017-10-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2017-10-18","o":2.2,"h":2.31,"l":2.2,"c":2.3,"v":3200},{"d":"2017-10-19","o":2.41,"h":2.41,"l":2.23,"c":2.29,"v":5600},{"d":"2017-10-20","o":2.25,"h":2.33,"l":2.2,"c":2.31,"v":3900},{"d":"2017-10-23","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"2017-10-24","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":600},{"d":"2017-10-25","o":2.3,"h":2.38,"l":2.3,"c":2.37,"v":2800},{"d":"2017-10-26","o":2.28,"h":2.29,"l":2.26,"c":2.26,"v":1900},{"d":"2017-10-27","o":2.3,"h":2.42,"l":2.3,"c":2.42,"v":1400},{"d":"2017-10-30","o":2.3,"h":2.4,"l":2.25,"c":2.28,"v":43800},{"d":"2017-10-31","o":2.27,"h":2.3,"l":2.27,"c":2.3,"v":1000},{"d":"2017-11-01","o":2.27,"h":2.32,"l":2.26,"c":2.32,"v":14300},{"d":"2017-11-02","o":2.39,"h":2.4,"l":2.37,"c":2.37,"v":8500},{"d":"2017-11-03","o":2.35,"h":2.36,"l":2.35,"c":2.35,"v":2400},{"d":"2017-11-06","o":2.27,"h":2.36,"l":2.26,"c":2.27,"v":1700},{"d":"2017-11-07","o":2.26,"h":2.27,"l":2.25,"c":2.25,"v":13600},{"d":"2017-11-08","o":2.2,"h":2.32,"l":2.17,"c":2.22,"v":24500},{"d":"2017-11-09","o":2.31,"h":2.33,"l":2.29,"c":2.32,"v":6000},{"d":"2017-11-10","o":2.2,"h":2.4,"l":2.18,"c":2.3,"v":23500},{"d":"2017-11-13","o":2.4,"h":2.42,"l":2.13,"c":2.15,"v":37400},{"d":"2017-11-14","o":2.25,"h":2.25,"l":2.18,"c":2.18,"v":3700},{"d":"2017-11-15","o":2.19,"h":2.32,"l":2.19,"c":2.25,"v":4200},{"d":"2017-11-16","o":2.21,"h":2.35,"l":2.21,"c":2.33,"v":3700},{"d":"2017-11-17","o":2.31,"h":2.44,"l":2.27,"c":2.44,"v":4300},{"d":"2017-11-20","o":2.4,"h":2.49,"l":2.32,"c":2.32,"v":6500},{"d":"2017-11-21","o":2.49,"h":2.49,"l":2.42,"c":2.42,"v":1300},{"d":"2017-11-22","o":2.33,"h":2.4,"l":2.24,"c":2.24,"v":900},{"d":"2017-11-24","o":2.39,"h":2.41,"l":2.28,"c":2.29,"v":4100},{"d":"2017-11-27","o":2.34,"h":2.38,"l":2.28,"c":2.38,"v":9800},{"d":"2017-11-28","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":100},{"d":"2017-11-29","o":2.25,"h":2.26,"l":2.14,"c":2.16,"v":20100},{"d":"2017-11-30","o":2.14,"h":2.27,"l":2.14,"c":2.17,"v":3700},{"d":"2017-12-01","o":2.19,"h":2.46,"l":2.14,"c":2.35,"v":3500},{"d":"2017-12-04","o":2.43,"h":2.43,"l":2.22,"c":2.22,"v":3600},{"d":"2017-12-05","o":2.24,"h":2.29,"l":2.18,"c":2.26,"v":10300},{"d":"2017-12-06","o":2.28,"h":2.28,"l":2.27,"c":2.28,"v":2500},{"d":"2017-12-07","o":2.28,"h":2.39,"l":2.28,"c":2.38,"v":7800},{"d":"2017-12-08","o":2.37,"h":2.46,"l":2.35,"c":2.35,"v":11500},{"d":"2017-12-11","o":2.3,"h":2.3,"l":2.22,"c":2.24,"v":2500},{"d":"2017-12-12","o":2.22,"h":2.43,"l":2.22,"c":2.28,"v":6200},{"d":"2017-12-13","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":3300},{"d":"2017-12-14","o":2.37,"h":2.39,"l":2.37,"c":2.39,"v":4400},{"d":"2017-12-15","o":2.39,"h":2.5,"l":2.27,"c":2.4,"v":16100},{"d":"2017-12-18","o":2.58,"h":2.58,"l":2.35,"c":2.44,"v":7000},{"d":"2017-12-19","o":2.48,"h":2.52,"l":2.41,"c":2.41,"v":9300},{"d":"2017-12-20","o":2.35,"h":2.45,"l":2.35,"c":2.45,"v":1700},{"d":"2017-12-21","o":2.3,"h":2.36,"l":2.28,"c":2.28,"v":14000},{"d":"2017-12-22","o":2.33,"h":2.42,"l":2.33,"c":2.35,"v":3600},{"d":"2017-12-26","o":2.28,"h":2.35,"l":2.28,"c":2.35,"v":5300},{"d":"2017-12-27","o":2.32,"h":2.43,"l":2.29,"c":2.3,"v":5800},{"d":"2017-12-28","o":2.33,"h":2.35,"l":2.28,"c":2.35,"v":1700},{"d":"2017-12-29","o":2.26,"h":2.4,"l":2.26,"c":2.4,"v":4700},{"d":"2018-01-02","o":2.4,"h":2.49,"l":2.34,"c":2.45,"v":9500},{"d":"2018-01-03","o":2.36,"h":2.38,"l":2.32,"c":2.35,"v":5400},{"d":"2018-01-04","o":2.33,"h":2.36,"l":2.32,"c":2.32,"v":4000},{"d":"2018-01-05","o":2.32,"h":2.38,"l":2.27,"c":2.29,"v":4100},{"d":"2018-01-08","o":2.33,"h":2.38,"l":2.29,"c":2.29,"v":7200},{"d":"2018-01-09","o":2.28,"h":2.31,"l":2.28,"c":2.31,"v":3300},{"d":"2018-01-10","o":2.35,"h":2.36,"l":2.27,"c":2.35,"v":6700},{"d":"2018-01-11","o":2.33,"h":2.35,"l":2.23,"c":2.28,"v":6200},{"d":"2018-01-12","o":2.26,"h":2.29,"l":2.25,"c":2.25,"v":2300},{"d":"2018-01-16","o":2.27,"h":2.32,"l":2.25,"c":2.32,"v":6500},{"d":"2018-01-17","o":2.28,"h":2.31,"l":2.22,"c":2.22,"v":4600},{"d":"2018-01-18","o":2.2,"h":2.24,"l":2.2,"c":2.2,"v":2100},{"d":"2018-01-19","o":2.26,"h":2.26,"l":2.2,"c":2.2,"v":3800},{"d":"2018-01-22","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":500},{"d":"2018-01-23","o":2.25,"h":2.25,"l":2.23,"c":2.23,"v":200},{"d":"2018-01-24","o":2.25,"h":2.25,"l":2.24,"c":2.25,"v":7700},{"d":"2018-01-25","o":2.21,"h":2.28,"l":2.21,"c":2.28,"v":1300},{"d":"2018-01-26","o":2.26,"h":2.26,"l":2.22,"c":2.22,"v":2400},{"d":"2018-01-29","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"2018-01-30","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"2018-01-31","o":2.26,"h":2.28,"l":2.22,"c":2.22,"v":3500},{"d":"2018-02-01","o":2.33,"h":2.33,"l":2.24,"c":2.28,"v":5100},{"d":"2018-02-02","o":2.36,"h":2.38,"l":2.22,"c":2.25,"v":10800},{"d":"2018-02-05","o":2.34,"h":2.35,"l":2.2,"c":2.2,"v":6600},{"d":"2018-02-06","o":2.2,"h":2.3,"l":2.2,"c":2.3,"v":200},{"d":"2018-02-07","o":2.27,"h":2.27,"l":2.2,"c":2.21,"v":2400},{"d":"2018-02-08","o":2.21,"h":2.21,"l":2.2,"c":2.2,"v":700},{"d":"2018-02-09","o":2.2,"h":2.26,"l":2.2,"c":2.26,"v":500},{"d":"2018-02-12","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":300},{"d":"2018-02-13","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"2018-02-14","o":2.2,"h":2.21,"l":2.2,"c":2.21,"v":2200},{"d":"2018-02-15","o":2.2,"h":2.26,"l":2.2,"c":2.2,"v":1800},{"d":"2018-02-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":200},{"d":"2018-02-20","o":2.2,"h":2.24,"l":2.2,"c":2.2,"v":400},{"d":"2018-02-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2018-02-22","o":2.2,"h":2.26,"l":2.2,"c":2.22,"v":2000},{"d":"2018-02-23","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"2018-02-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2018-02-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-02-28","o":2.2,"h":2.24,"l":2.2,"c":2.24,"v":500},{"d":"2018-03-01","o":2.24,"h":2.25,"l":2.24,"c":2.25,"v":1900},{"d":"2018-03-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-03-05","o":2.2,"h":2.25,"l":2.2,"c":2.25,"v":600},{"d":"2018-03-06","o":2.22,"h":2.24,"l":2.2,"c":2.2,"v":1200},{"d":"2018-03-07","o":2.24,"h":2.25,"l":2.2,"c":2.2,"v":1300},{"d":"2018-03-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2018-03-09","o":2.21,"h":2.22,"l":2.2,"c":2.22,"v":1800},{"d":"2018-03-12","o":2.22,"h":2.22,"l":2.05,"c":2.05,"v":8800},{"d":"2018-03-13","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":200},{"d":"2018-03-14","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2018-03-15","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2018-03-16","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2018-03-19","o":1.95,"h":2.05,"l":1.95,"c":2.05,"v":2100},{"d":"2018-03-20","o":2,"h":2.07,"l":2,"c":2.03,"v":12800},{"d":"2018-03-21","o":2.13,"h":2.14,"l":1.95,"c":1.96,"v":10000},{"d":"2018-03-22","o":2.03,"h":2.03,"l":2,"c":2,"v":1600},{"d":"2018-03-23","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"2018-03-26","o":2,"h":2.15,"l":2,"c":2.15,"v":20000},{"d":"2018-03-27","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":400},{"d":"2018-03-28","o":2,"h":2.28,"l":2,"c":2.2,"v":23300},{"d":"2018-03-29","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":500},{"d":"2018-04-02","o":2.05,"h":2.08,"l":2.05,"c":2.08,"v":500},{"d":"2018-04-03","o":2.08,"h":2.14,"l":2.01,"c":2.14,"v":800},{"d":"2018-04-04","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"2018-04-05","o":2.23,"h":2.23,"l":2.13,"c":2.13,"v":2300},{"d":"2018-04-06","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":300},{"d":"2018-04-09","o":2.1,"h":2.35,"l":2,"c":2.02,"v":18800},{"d":"2018-04-10","o":2.18,"h":2.18,"l":2.03,"c":2.03,"v":2400},{"d":"2018-04-11","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"2018-04-12","o":2.02,"h":2.09,"l":2.01,"c":2.09,"v":2200},{"d":"2018-04-13","o":2,"h":2.13,"l":2,"c":2.13,"v":700},{"d":"2018-04-16","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"2018-04-17","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"2018-04-18","o":2.13,"h":2.24,"l":2,"c":2,"v":2700},{"d":"2018-04-19","o":2.08,"h":2.08,"l":2.01,"c":2.01,"v":400},{"d":"2018-04-20","o":2.11,"h":2.11,"l":2.05,"c":2.05,"v":600},{"d":"2018-04-23","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":200},{"d":"2018-04-24","o":2.27,"h":2.27,"l":2.1,"c":2.15,"v":3300},{"d":"2018-04-25","o":2.21,"h":2.21,"l":2.12,"c":2.12,"v":1400},{"d":"2018-04-26","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":1000},{"d":"2018-04-27","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":2000},{"d":"2018-04-30","o":2.19,"h":2.2,"l":2.19,"c":2.2,"v":400},{"d":"2018-05-01","o":2.2,"h":2.29,"l":2.07,"c":2.29,"v":2600},{"d":"2018-05-02","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":300},{"d":"2018-05-03","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"2018-05-04","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"2018-05-07","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"2018-05-08","o":2.06,"h":2.14,"l":2.06,"c":2.14,"v":300},{"d":"2018-05-09","o":2.12,"h":2.12,"l":2.06,"c":2.11,"v":300},{"d":"2018-05-10","o":2.1,"h":2.17,"l":2.05,"c":2.05,"v":4800},{"d":"2018-05-11","o":2.05,"h":2.11,"l":2,"c":2.01,"v":3500},{"d":"2018-05-14","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2018-05-15","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2018-05-16","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":600},{"d":"2018-05-17","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2018-05-18","o":2,"h":2,"l":2,"c":2,"v":1200},{"d":"2018-05-21","o":2,"h":2.05,"l":2,"c":2,"v":3000},{"d":"2018-05-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2018-05-23","o":1.95,"h":2.04,"l":1.65,"c":1.87,"v":6900},{"d":"2018-05-24","o":1.9,"h":2.14,"l":1.62,"c":1.7,"v":43200},{"d":"2018-05-25","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":400},{"d":"2018-05-29","o":1.58,"h":1.63,"l":1.58,"c":1.63,"v":3800},{"d":"2018-05-30","o":1.63,"h":1.89,"l":1.52,"c":1.86,"v":4300},{"d":"2018-05-31","o":1.65,"h":1.75,"l":1.65,"c":1.75,"v":3400},{"d":"2018-06-01","o":1.61,"h":1.74,"l":1.61,"c":1.73,"v":900},{"d":"2018-06-04","o":1.66,"h":1.97,"l":1.66,"c":1.92,"v":7400},{"d":"2018-06-05","o":2.04,"h":2.22,"l":1.77,"c":2.22,"v":10900},{"d":"2018-06-06","o":2.22,"h":2.23,"l":2.09,"c":2.14,"v":1100},{"d":"2018-06-07","o":2.12,"h":2.25,"l":2.02,"c":2.13,"v":12200},{"d":"2018-06-08","o":2.1,"h":2.1,"l":2.03,"c":2.03,"v":400},{"d":"2018-06-11","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":300},{"d":"2018-06-12","o":2.23,"h":2.24,"l":2.03,"c":2.03,"v":2200},{"d":"2018-06-13","o":2.16,"h":2.21,"l":2.16,"c":2.16,"v":700},{"d":"2018-06-14","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"2018-06-15","o":1.98,"h":2.24,"l":1.94,"c":1.94,"v":7300},{"d":"2018-06-18","o":1.92,"h":2.22,"l":1.92,"c":2.02,"v":3000},{"d":"2018-06-19","o":2.32,"h":2.32,"l":1.97,"c":1.97,"v":8700},{"d":"2018-06-20","o":2.16,"h":2.28,"l":2.16,"c":2.25,"v":2700},{"d":"2018-06-21","o":1.9,"h":2.1,"l":1.9,"c":1.9,"v":2200},{"d":"2018-06-22","o":2.09,"h":2.09,"l":1.9,"c":2.02,"v":1100},{"d":"2018-06-25","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":200},{"d":"2018-06-26","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"2018-06-27","o":2.09,"h":2.5,"l":1.9,"c":1.91,"v":170300},{"d":"2018-06-28","o":1.9,"h":1.91,"l":1.84,"c":1.84,"v":6800},{"d":"2018-06-29","o":1.91,"h":2.17,"l":1.84,"c":2.07,"v":4600},{"d":"2018-07-02","o":1.95,"h":2.01,"l":1.78,"c":2.01,"v":8000},{"d":"2018-07-03","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2018-07-05","o":2.01,"h":2.01,"l":1.8,"c":1.8,"v":4800},{"d":"2018-07-06","o":1.8,"h":1.8,"l":1.78,"c":1.78,"v":1700},{"d":"2018-07-09","o":1.85,"h":1.9,"l":1.79,"c":1.79,"v":12800},{"d":"2018-07-10","o":1.82,"h":2.02,"l":1.79,"c":1.81,"v":15300},{"d":"2018-07-11","o":1.79,"h":1.81,"l":1.78,"c":1.78,"v":1000},{"d":"2018-07-12","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2018-07-13","o":1.78,"h":1.78,"l":1.71,"c":1.71,"v":13200},{"d":"2018-07-16","o":1.81,"h":2,"l":1.79,"c":1.87,"v":33100},{"d":"2018-07-17","o":1.85,"h":2.05,"l":1.78,"c":1.78,"v":13600},{"d":"2018-07-18","o":1.9,"h":2.22,"l":1.81,"c":1.9,"v":13000},{"d":"2018-07-19","o":1.8,"h":2.01,"l":1.8,"c":1.85,"v":10100},{"d":"2018-07-20","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":200},{"d":"2018-07-23","o":1.87,"h":2.02,"l":1.87,"c":1.9,"v":3100},{"d":"2018-07-24","o":1.85,"h":1.87,"l":1.79,"c":1.79,"v":4000},{"d":"2018-07-25","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":300},{"d":"2018-07-26","o":1.87,"h":1.87,"l":1.75,"c":1.75,"v":2400},{"d":"2018-07-27","o":1.85,"h":1.87,"l":1.75,"c":1.75,"v":2000},{"d":"2018-07-30","o":1.83,"h":2.02,"l":1.74,"c":1.9,"v":6700},{"d":"2018-07-31","o":2.3,"h":3.83,"l":2.15,"c":2.3,"v":9430600},{"d":"2018-08-01","o":2.26,"h":2.31,"l":1.86,"c":1.95,"v":527300},{"d":"2018-08-02","o":1.92,"h":2.09,"l":1.75,"c":1.85,"v":133000},{"d":"2018-08-03","o":1.84,"h":2.14,"l":1.72,"c":2.12,"v":85800},{"d":"2018-08-06","o":2.1,"h":2.1,"l":1.79,"c":1.81,"v":42200},{"d":"2018-08-07","o":1.78,"h":1.81,"l":1.7,"c":1.7,"v":80800},{"d":"2018-08-08","o":1.7,"h":1.8,"l":1.7,"c":1.71,"v":31700},{"d":"2018-08-09","o":1.72,"h":1.73,"l":1.7,"c":1.71,"v":16100},{"d":"2018-08-10","o":1.71,"h":1.75,"l":1.7,"c":1.71,"v":41200},{"d":"2018-08-13","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":5700},{"d":"2018-08-14","o":1.71,"h":1.72,"l":1.7,"c":1.72,"v":15400},{"d":"2018-08-15","o":1.71,"h":1.71,"l":1.53,"c":1.64,"v":38700},{"d":"2018-08-16","o":1.64,"h":1.85,"l":1.64,"c":1.81,"v":41500},{"d":"2018-08-17","o":1.72,"h":1.88,"l":1.71,"c":1.86,"v":11400},{"d":"2018-08-20","o":1.85,"h":1.87,"l":1.76,"c":1.78,"v":18000},{"d":"2018-08-21","o":1.81,"h":2,"l":1.78,"c":2,"v":20700},{"d":"2018-08-22","o":1.96,"h":2.56,"l":1.75,"c":2.33,"v":127600},{"d":"2018-08-23","o":2.4,"h":3.3,"l":2.27,"c":2.58,"v":425900},{"d":"2018-08-24","o":2.56,"h":2.85,"l":2.5,"c":2.67,"v":115400},{"d":"2018-08-27","o":2.67,"h":3.04,"l":2.67,"c":2.75,"v":100400},{"d":"2018-08-28","o":2.8,"h":3.18,"l":2.74,"c":2.98,"v":133100},{"d":"2018-08-29","o":2.96,"h":3,"l":2.84,"c":2.91,"v":38200},{"d":"2018-08-30","o":2.91,"h":2.98,"l":2.82,"c":2.94,"v":13000},{"d":"2018-08-31","o":2.84,"h":2.97,"l":2.66,"c":2.82,"v":39900},{"d":"2018-09-04","o":2.83,"h":3.04,"l":2.69,"c":3.03,"v":11700},{"d":"2018-09-05","o":3.02,"h":3.09,"l":2.84,"c":3.07,"v":28200},{"d":"2018-09-06","o":3.08,"h":3.09,"l":3,"c":3.04,"v":12700},{"d":"2018-09-07","o":3.03,"h":3.09,"l":2.69,"c":2.98,"v":23500},{"d":"2018-09-10","o":2.96,"h":3.08,"l":2.82,"c":2.82,"v":8000},{"d":"2018-09-11","o":2.88,"h":2.97,"l":2.67,"c":2.67,"v":11700},{"d":"2018-09-12","o":2.68,"h":2.82,"l":2.56,"c":2.65,"v":10300},{"d":"2018-09-13","o":2.71,"h":2.95,"l":2.65,"c":2.81,"v":4700},{"d":"2018-09-14","o":2.71,"h":2.97,"l":2.71,"c":2.78,"v":15800},{"d":"2018-09-17","o":2.82,"h":2.86,"l":2.76,"c":2.86,"v":7400},{"d":"2018-09-18","o":2.77,"h":2.94,"l":2.77,"c":2.79,"v":9500},{"d":"2018-09-19","o":2.84,"h":2.93,"l":2.72,"c":2.88,"v":6000},{"d":"2018-09-20","o":2.87,"h":3.05,"l":2.71,"c":2.82,"v":7000},{"d":"2018-09-21","o":2.85,"h":2.98,"l":2.76,"c":2.98,"v":28400},{"d":"2018-09-24","o":2.96,"h":2.99,"l":2.83,"c":2.99,"v":6500},{"d":"2018-09-25","o":2.94,"h":3.05,"l":2.92,"c":3.03,"v":10200},{"d":"2018-09-26","o":3.01,"h":3.04,"l":2.94,"c":2.94,"v":4100},{"d":"2018-09-27","o":2.95,"h":2.95,"l":2.86,"c":2.95,"v":1100},{"d":"2018-09-28","o":3.03,"h":3.09,"l":2.96,"c":2.96,"v":10500},{"d":"2018-10-01","o":2.96,"h":3.93,"l":2.96,"c":3.92,"v":142900},{"d":"2018-10-02","o":4.1,"h":4.91,"l":4,"c":4.68,"v":161900},{"d":"2018-10-03","o":4.68,"h":4.77,"l":3.42,"c":3.9,"v":78600},{"d":"2018-10-04","o":3.5,"h":3.68,"l":3.45,"c":3.54,"v":8900},{"d":"2018-10-05","o":3.55,"h":3.55,"l":3.32,"c":3.53,"v":8600},{"d":"2018-10-08","o":3.44,"h":4.22,"l":3.43,"c":3.97,"v":12200},{"d":"2018-10-09","o":3.94,"h":3.94,"l":3.45,"c":3.56,"v":18700},{"d":"2018-10-10","o":3.46,"h":3.69,"l":3.41,"c":3.41,"v":19800},{"d":"2018-10-11","o":3.41,"h":3.46,"l":3.31,"c":3.41,"v":12700},{"d":"2018-10-12","o":3.29,"h":3.43,"l":3.29,"c":3.41,"v":6400},{"d":"2018-10-15","o":3.3,"h":3.82,"l":3.3,"c":3.34,"v":5400},{"d":"2018-10-16","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":500},{"d":"2018-10-17","o":3.57,"h":3.75,"l":3.57,"c":3.62,"v":2200},{"d":"2018-10-18","o":3.34,"h":3.35,"l":3.33,"c":3.33,"v":2300},{"d":"2018-10-19","o":3.43,"h":3.43,"l":3.3,"c":3.31,"v":10500},{"d":"2018-10-22","o":3.3,"h":3.38,"l":3.3,"c":3.3,"v":12700},{"d":"2018-10-23","o":3.2,"h":3.35,"l":3.11,"c":3.31,"v":2600},{"d":"2018-10-24","o":3.21,"h":3.21,"l":3,"c":3.01,"v":3300},{"d":"2018-10-25","o":3.09,"h":3.28,"l":3.01,"c":3.01,"v":6900},{"d":"2018-10-26","o":3.01,"h":3.76,"l":3.01,"c":3.54,"v":13600},{"d":"2018-10-29","o":3.53,"h":3.64,"l":3.1,"c":3.2,"v":15400},{"d":"2018-10-30","o":3.23,"h":3.37,"l":3.23,"c":3.37,"v":1100},{"d":"2018-10-31","o":3.19,"h":3.6,"l":3.14,"c":3.3,"v":13600},{"d":"2018-11-01","o":3.36,"h":3.63,"l":3.23,"c":3.62,"v":7400},{"d":"2018-11-02","o":3.72,"h":3.97,"l":3.46,"c":3.49,"v":33700},{"d":"2018-11-05","o":3.49,"h":3.8,"l":3.49,"c":3.75,"v":17500},{"d":"2018-11-06","o":3.57,"h":3.9,"l":3.45,"c":3.74,"v":4300},{"d":"2018-11-07","o":3.68,"h":3.71,"l":3.62,"c":3.71,"v":1700},{"d":"2018-11-08","o":3.65,"h":3.79,"l":3.46,"c":3.7,"v":6100},{"d":"2018-11-09","o":3.46,"h":3.66,"l":3.35,"c":3.66,"v":6900},{"d":"2018-11-12","o":3.62,"h":3.62,"l":3.29,"c":3.46,"v":18000},{"d":"2018-11-13","o":3.53,"h":3.53,"l":3.28,"c":3.46,"v":2700},{"d":"2018-11-14","o":3.49,"h":3.49,"l":3.45,"c":3.45,"v":1300},{"d":"2018-11-15","o":3.36,"h":3.36,"l":3.33,"c":3.33,"v":2000},{"d":"2018-11-16","o":3.35,"h":3.4,"l":3.16,"c":3.16,"v":2100},{"d":"2018-11-19","o":3.12,"h":3.23,"l":3.04,"c":3.23,"v":2000},{"d":"2018-11-20","o":3.11,"h":3.12,"l":3.11,"c":3.12,"v":700},{"d":"2018-11-21","o":3.25,"h":3.28,"l":3.15,"c":3.15,"v":2000},{"d":"2018-11-23","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":100},{"d":"2018-11-26","o":3.26,"h":3.26,"l":3.16,"c":3.26,"v":1900},{"d":"2018-11-27","o":3.15,"h":3.6,"l":3.07,"c":3.36,"v":10400},{"d":"2018-11-28","o":3.38,"h":3.44,"l":3.38,"c":3.43,"v":700},{"d":"2018-11-29","o":3.5,"h":4.25,"l":3.46,"c":3.85,"v":7800},{"d":"2018-11-30","o":3.83,"h":3.85,"l":3.46,"c":3.81,"v":3000},{"d":"2018-12-03","o":3.56,"h":3.85,"l":3.53,"c":3.53,"v":10700},{"d":"2018-12-04","o":3.32,"h":3.46,"l":3.18,"c":3.2,"v":3800},{"d":"2018-12-06","o":3.12,"h":3.4,"l":3.06,"c":3.15,"v":16600},{"d":"2018-12-07","o":3.04,"h":3.55,"l":3.04,"c":3.25,"v":11200},{"d":"2018-12-10","o":3.1,"h":3.11,"l":3.04,"c":3.09,"v":10200},{"d":"2018-12-11","o":3.24,"h":3.25,"l":3.06,"c":3.1,"v":2200},{"d":"2018-12-12","o":3.04,"h":3.36,"l":3.03,"c":3.36,"v":5000},{"d":"2018-12-13","o":3.36,"h":3.41,"l":3.36,"c":3.41,"v":200},{"d":"2018-12-14","o":3.05,"h":3.21,"l":3.05,"c":3.21,"v":600},{"d":"2018-12-17","o":3.31,"h":3.34,"l":3.31,"c":3.34,"v":600},{"d":"2018-12-18","o":3.09,"h":3.09,"l":3.08,"c":3.08,"v":700},{"d":"2018-12-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":400},{"d":"2018-12-20","o":3.23,"h":3.23,"l":3.11,"c":3.11,"v":2000},{"d":"2018-12-21","o":3.11,"h":3.43,"l":3.11,"c":3.43,"v":4000},{"d":"2018-12-24","o":3.43,"h":3.46,"l":3.43,"c":3.46,"v":600},{"d":"2018-12-26","o":3.44,"h":3.48,"l":3.34,"c":3.36,"v":3800},{"d":"2018-12-27","o":3.24,"h":3.39,"l":3.15,"c":3.15,"v":6900},{"d":"2018-12-28","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":100},{"d":"2018-12-31","o":3.25,"h":3.69,"l":3.13,"c":3.64,"v":8200},{"d":"2019-01-02","o":3.58,"h":3.58,"l":3.28,"c":3.28,"v":2700},{"d":"2019-01-03","o":3.51,"h":3.51,"l":3.2,"c":3.21,"v":2300},{"d":"2019-01-04","o":3.21,"h":3.3,"l":3.15,"c":3.15,"v":1700},{"d":"2019-01-07","o":3.2,"h":3.28,"l":3.09,"c":3.13,"v":4500},{"d":"2019-01-08","o":3.28,"h":3.5,"l":3.14,"c":3.48,"v":5800},{"d":"2019-01-09","o":3.43,"h":3.43,"l":3.2,"c":3.23,"v":1400},{"d":"2019-01-10","o":3.21,"h":3.21,"l":3.2,"c":3.2,"v":500},{"d":"2019-01-11","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":2200},{"d":"2019-01-14","o":3.06,"h":3.47,"l":3.06,"c":3.3,"v":1800},{"d":"2019-01-15","o":3.25,"h":3.46,"l":3.2,"c":3.46,"v":2900},{"d":"2019-01-16","o":3.43,"h":3.45,"l":3.25,"c":3.45,"v":3900},{"d":"2019-01-17","o":3.24,"h":3.7,"l":3.24,"c":3.24,"v":3600},{"d":"2019-01-18","o":3.4,"h":3.69,"l":3.19,"c":3.27,"v":2700},{"d":"2019-01-22","o":3.68,"h":3.69,"l":3.28,"c":3.69,"v":1900},{"d":"2019-01-23","o":3.67,"h":3.7,"l":3.33,"c":3.54,"v":3900},{"d":"2019-01-24","o":3.66,"h":3.7,"l":3.32,"c":3.6,"v":1900},{"d":"2019-01-25","o":3.66,"h":3.69,"l":3.33,"c":3.33,"v":1100},{"d":"2019-01-28","o":3.4,"h":3.69,"l":3.33,"c":3.41,"v":4400},{"d":"2019-01-29","o":3.4,"h":3.57,"l":3.39,"c":3.45,"v":13200},{"d":"2019-01-30","o":3.36,"h":3.54,"l":3.36,"c":3.54,"v":600},{"d":"2019-01-31","o":3.64,"h":3.85,"l":3.63,"c":3.85,"v":22100},{"d":"2019-02-01","o":3.73,"h":3.77,"l":3.73,"c":3.77,"v":4900},{"d":"2019-02-04","o":3.97,"h":3.98,"l":3.92,"c":3.92,"v":2300},{"d":"2019-02-05","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":3300},{"d":"2019-02-06","o":3.83,"h":3.84,"l":3.83,"c":3.84,"v":400},{"d":"2019-02-07","o":3.48,"h":3.68,"l":3.48,"c":3.68,"v":1300},{"d":"2019-02-08","o":3.8,"h":3.83,"l":3.8,"c":3.83,"v":1700},{"d":"2019-02-11","o":3.51,"h":3.81,"l":3.51,"c":3.66,"v":2300},{"d":"2019-02-12","o":3.81,"h":3.83,"l":3.53,"c":3.64,"v":7400},{"d":"2019-02-13","o":3.79,"h":3.81,"l":3.79,"c":3.81,"v":500},{"d":"2019-02-14","o":3.82,"h":3.84,"l":3.81,"c":3.83,"v":2900},{"d":"2019-02-15","o":3.83,"h":3.84,"l":3.79,"c":3.81,"v":5600},{"d":"2019-02-19","o":3.78,"h":3.8,"l":3.75,"c":3.8,"v":3300},{"d":"2019-02-20","o":3.53,"h":3.81,"l":3.53,"c":3.65,"v":3500},{"d":"2019-02-21","o":3.65,"h":3.68,"l":3.6,"c":3.6,"v":3000},{"d":"2019-02-22","o":3.75,"h":3.83,"l":3.63,"c":3.83,"v":3900},{"d":"2019-02-25","o":3.75,"h":3.78,"l":3.75,"c":3.75,"v":5800},{"d":"2019-02-26","o":3.73,"h":3.73,"l":3.61,"c":3.61,"v":6200},{"d":"2019-02-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"2019-02-28","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":4100},{"d":"2019-03-01","o":3.7,"h":3.7,"l":3.68,"c":3.69,"v":5300},{"d":"2019-03-04","o":3.74,"h":3.74,"l":3.65,"c":3.65,"v":7400},{"d":"2019-03-05","o":3.7,"h":3.7,"l":3.63,"c":3.68,"v":23800},{"d":"2019-03-06","o":3.68,"h":3.78,"l":3.68,"c":3.78,"v":2700},{"d":"2019-03-07","o":3.69,"h":3.71,"l":3.6,"c":3.61,"v":2700},{"d":"2019-03-08","o":3.7,"h":3.78,"l":3.6,"c":3.73,"v":29900},{"d":"2019-03-11","o":3.72,"h":3.78,"l":3.59,"c":3.66,"v":15900},{"d":"2019-03-12","o":3.6,"h":3.66,"l":3.6,"c":3.6,"v":15800},{"d":"2019-03-13","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":200},{"d":"2019-03-14","o":3.63,"h":3.7,"l":3.63,"c":3.65,"v":3200},{"d":"2019-03-15","o":3.6,"h":3.7,"l":3.59,"c":3.7,"v":21800},{"d":"2019-03-18","o":3.67,"h":3.68,"l":3.5,"c":3.55,"v":27800},{"d":"2019-03-19","o":3.56,"h":3.64,"l":3.56,"c":3.63,"v":7300},{"d":"2019-03-20","o":3.63,"h":3.63,"l":3.62,"c":3.63,"v":4300},{"d":"2019-03-21","o":3.63,"h":3.69,"l":3.51,"c":3.51,"v":13500},{"d":"2019-03-22","o":3.63,"h":3.63,"l":3.55,"c":3.56,"v":3000},{"d":"2019-03-25","o":3.52,"h":3.55,"l":3.52,"c":3.55,"v":800},{"d":"2019-03-26","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":200},{"d":"2019-03-27","o":3.57,"h":3.59,"l":3.51,"c":3.54,"v":17600},{"d":"2019-03-28","o":3.55,"h":3.57,"l":3.55,"c":3.57,"v":25200},{"d":"2019-03-29","o":3.51,"h":3.57,"l":3.39,"c":3.4,"v":63800},{"d":"2019-04-01","o":3.57,"h":3.57,"l":3.53,"c":3.53,"v":3300},{"d":"2019-04-02","o":3.46,"h":3.57,"l":3.46,"c":3.57,"v":1100},{"d":"2019-04-03","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":2500},{"d":"2019-04-04","o":3.45,"h":3.45,"l":3.44,"c":3.44,"v":200},{"d":"2019-04-05","o":3.49,"h":3.53,"l":3.49,"c":3.53,"v":2700},{"d":"2019-04-08","o":3.34,"h":3.5,"l":3.34,"c":3.46,"v":10000},{"d":"2019-04-09","o":3.52,"h":3.58,"l":3.42,"c":3.58,"v":19200},{"d":"2019-04-10","o":3.63,"h":3.83,"l":3.56,"c":3.6,"v":48800},{"d":"2019-04-11","o":3.6,"h":3.69,"l":3.42,"c":3.47,"v":28000},{"d":"2019-04-12","o":3.6,"h":3.6,"l":3.36,"c":3.45,"v":7000},{"d":"2019-04-15","o":3.45,"h":3.62,"l":3.36,"c":3.39,"v":29300},{"d":"2019-04-16","o":3.38,"h":3.48,"l":3.36,"c":3.4,"v":3100},{"d":"2019-04-17","o":3.48,"h":3.48,"l":3.35,"c":3.35,"v":600},{"d":"2019-04-18","o":3.36,"h":3.36,"l":3.3,"c":3.35,"v":24900},{"d":"2019-04-22","o":3.35,"h":3.49,"l":3.32,"c":3.35,"v":25000},{"d":"2019-04-23","o":3.39,"h":3.39,"l":3.31,"c":3.32,"v":24100},{"d":"2019-04-24","o":3.38,"h":3.38,"l":3.35,"c":3.35,"v":1000},{"d":"2019-04-25","o":3.41,"h":3.41,"l":3.26,"c":3.3,"v":36800},{"d":"2019-04-26","o":3.38,"h":3.45,"l":3.38,"c":3.45,"v":1200},{"d":"2019-04-29","o":3.44,"h":3.5,"l":3.44,"c":3.47,"v":5300},{"d":"2019-04-30","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":600},{"d":"2019-05-01","o":3.51,"h":3.51,"l":3.47,"c":3.47,"v":11200},{"d":"2019-05-02","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":700},{"d":"2019-05-03","o":3.45,"h":3.45,"l":3.29,"c":3.33,"v":61100},{"d":"2019-05-06","o":3.3,"h":3.46,"l":3.3,"c":3.31,"v":36400},{"d":"2019-05-07","o":3.32,"h":3.39,"l":3.22,"c":3.34,"v":39200},{"d":"2019-05-08","o":3.28,"h":3.35,"l":3.25,"c":3.25,"v":17300},{"d":"2019-05-09","o":3.24,"h":3.3,"l":3.24,"c":3.29,"v":3700},{"d":"2019-05-10","o":3.24,"h":3.24,"l":3.22,"c":3.23,"v":1100},{"d":"2019-05-13","o":3.28,"h":3.28,"l":3.24,"c":3.24,"v":1100},{"d":"2019-05-14","o":3.23,"h":3.28,"l":3.23,"c":3.28,"v":500},{"d":"2019-05-15","o":3.28,"h":3.45,"l":3.28,"c":3.39,"v":12300},{"d":"2019-05-16","o":3.4,"h":3.44,"l":3.4,"c":3.43,"v":500},{"d":"2019-05-17","o":3.45,"h":3.65,"l":3.45,"c":3.65,"v":23000},{"d":"2019-05-20","o":3.58,"h":3.69,"l":3.5,"c":3.69,"v":12600},{"d":"2019-05-21","o":3.67,"h":3.69,"l":3.25,"c":3.69,"v":12300},{"d":"2019-05-22","o":3.59,"h":3.62,"l":3.55,"c":3.61,"v":15000},{"d":"2019-05-23","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":2600},{"d":"2019-05-24","o":3.62,"h":3.69,"l":3.59,"c":3.69,"v":4900},{"d":"2019-05-28","o":3.59,"h":3.6,"l":3.58,"c":3.58,"v":3900},{"d":"2019-05-29","o":3.52,"h":3.54,"l":3.35,"c":3.47,"v":6000},{"d":"2019-05-30","o":3.35,"h":3.55,"l":3.34,"c":3.54,"v":4700},{"d":"2019-05-31","o":3.5,"h":3.54,"l":3.41,"c":3.49,"v":5100},{"d":"2019-06-03","o":3.29,"h":3.73,"l":3.29,"c":3.64,"v":14200},{"d":"2019-06-04","o":3.63,"h":3.63,"l":3.42,"c":3.43,"v":8500},{"d":"2019-06-05","o":3.47,"h":3.54,"l":3.42,"c":3.54,"v":4700},{"d":"2019-06-06","o":3.51,"h":3.58,"l":3.51,"c":3.54,"v":9700},{"d":"2019-06-07","o":3.48,"h":3.52,"l":3.47,"c":3.48,"v":13600},{"d":"2019-06-10","o":3.53,"h":3.58,"l":3.52,"c":3.58,"v":3600},{"d":"2019-06-11","o":3.53,"h":3.58,"l":3.46,"c":3.58,"v":6400},{"d":"2019-06-12","o":3.52,"h":3.67,"l":3.52,"c":3.55,"v":3300},{"d":"2019-06-13","o":3.59,"h":3.74,"l":3.59,"c":3.72,"v":7800},{"d":"2019-06-14","o":3.73,"h":3.77,"l":3.7,"c":3.73,"v":22400},{"d":"2019-06-17","o":3.73,"h":3.73,"l":3.63,"c":3.65,"v":10300},{"d":"2019-06-18","o":3.71,"h":3.76,"l":3.49,"c":3.71,"v":11900},{"d":"2019-06-19","o":3.73,"h":3.83,"l":3.73,"c":3.82,"v":4800},{"d":"2019-06-20","o":3.77,"h":3.94,"l":3.75,"c":3.75,"v":4200},{"d":"2019-06-21","o":3.92,"h":3.99,"l":3.82,"c":3.82,"v":7100},{"d":"2019-06-24","o":3.95,"h":3.95,"l":3.88,"c":3.93,"v":2400},{"d":"2019-06-25","o":3.93,"h":3.94,"l":3.65,"c":3.85,"v":14000},{"d":"2019-06-26","o":3.78,"h":3.93,"l":3.78,"c":3.8,"v":4300},{"d":"2019-06-27","o":3.84,"h":3.95,"l":3.84,"c":3.95,"v":1600},{"d":"2019-06-28","o":3.76,"h":4.05,"l":3.76,"c":4.05,"v":11200},{"d":"2019-07-01","o":3.81,"h":4.05,"l":3.78,"c":3.94,"v":6500},{"d":"2019-07-02","o":3.88,"h":4.03,"l":3.88,"c":4.03,"v":800},{"d":"2019-07-03","o":4.03,"h":4.04,"l":3.94,"c":4.04,"v":3800},{"d":"2019-07-05","o":3.93,"h":4.13,"l":3.93,"c":4.06,"v":4700},{"d":"2019-07-08","o":4.02,"h":4.03,"l":4.02,"c":4.02,"v":1900},{"d":"2019-07-09","o":3.9,"h":4.03,"l":3.9,"c":4.03,"v":2800},{"d":"2019-07-10","o":3.9,"h":4.18,"l":3.9,"c":4.18,"v":8600},{"d":"2019-07-11","o":4.17,"h":4.17,"l":4.11,"c":4.12,"v":7600},{"d":"2019-07-12","o":4.1,"h":4.13,"l":4,"c":4,"v":4100},{"d":"2019-07-15","o":4.06,"h":4.13,"l":4.06,"c":4.07,"v":2300},{"d":"2019-07-16","o":4.09,"h":4.27,"l":4.09,"c":4.27,"v":4900},{"d":"2019-07-17","o":4.26,"h":4.79,"l":4.26,"c":4.47,"v":7900},{"d":"2019-07-18","o":4.56,"h":5.39,"l":4.25,"c":4.75,"v":27500},{"d":"2019-07-19","o":4.85,"h":4.98,"l":4.61,"c":4.61,"v":4000},{"d":"2019-07-22","o":4.4,"h":4.61,"l":4.31,"c":4.61,"v":2900},{"d":"2019-07-23","o":4.19,"h":4.5,"l":4.19,"c":4.5,"v":1700},{"d":"2019-07-24","o":4.71,"h":4.72,"l":4.71,"c":4.71,"v":400},{"d":"2019-07-25","o":4.73,"h":4.73,"l":4.61,"c":4.61,"v":1800},{"d":"2019-07-26","o":4.71,"h":4.95,"l":4.71,"c":4.9,"v":6300},{"d":"2019-07-29","o":4.91,"h":4.96,"l":4.65,"c":4.94,"v":5000},{"d":"2019-07-30","o":5.04,"h":5.04,"l":4.65,"c":4.78,"v":7800},{"d":"2019-07-31","o":4.9,"h":4.9,"l":4.72,"c":4.72,"v":7100},{"d":"2019-08-01","o":4.89,"h":4.99,"l":4.78,"c":4.95,"v":8400},{"d":"2019-08-02","o":4.95,"h":4.98,"l":4.83,"c":4.83,"v":1900},{"d":"2019-08-05","o":4.98,"h":4.99,"l":4.95,"c":4.99,"v":5400},{"d":"2019-08-06","o":5,"h":5,"l":4.89,"c":4.99,"v":6000},{"d":"2019-08-07","o":5,"h":5.27,"l":5,"c":5.26,"v":16400},{"d":"2019-08-08","o":5.35,"h":5.46,"l":5.24,"c":5.25,"v":9800},{"d":"2019-08-09","o":5.27,"h":6.46,"l":5.27,"c":6.04,"v":31200},{"d":"2019-08-12","o":6.01,"h":6.01,"l":5.52,"c":5.53,"v":17500},{"d":"2019-08-13","o":5.78,"h":6.04,"l":5.78,"c":5.93,"v":15400},{"d":"2019-08-14","o":6,"h":6.34,"l":5.85,"c":6.27,"v":36000},{"d":"2019-08-15","o":6.27,"h":6.8,"l":6.26,"c":6.63,"v":50300},{"d":"2019-08-16","o":6.68,"h":7.35,"l":6.65,"c":7.34,"v":73100},{"d":"2019-08-19","o":7.34,"h":8.6,"l":7.34,"c":8.18,"v":78400},{"d":"2019-08-20","o":8.32,"h":9.6,"l":7.37,"c":8,"v":311400},{"d":"2019-08-21","o":8.05,"h":8.55,"l":7.13,"c":7.33,"v":136900},{"d":"2019-08-22","o":7.15,"h":7.49,"l":6.53,"c":6.59,"v":73700},{"d":"2019-08-23","o":6.41,"h":7.04,"l":5.87,"c":5.95,"v":96400},{"d":"2019-08-26","o":6.11,"h":6.36,"l":5.95,"c":6.18,"v":45600},{"d":"2019-08-27","o":6.22,"h":6.51,"l":5.75,"c":5.79,"v":31000},{"d":"2019-08-28","o":5.79,"h":5.99,"l":5.62,"c":5.69,"v":33200},{"d":"2019-08-29","o":5.69,"h":6.21,"l":5.64,"c":5.9,"v":20000},{"d":"2019-08-30","o":5.95,"h":6.37,"l":5.95,"c":6.36,"v":36500},{"d":"2019-09-03","o":6.39,"h":7.4,"l":6.13,"c":7.1,"v":59200},{"d":"2019-09-04","o":7.21,"h":7.35,"l":6.18,"c":6.77,"v":67200},{"d":"2019-09-05","o":6.72,"h":7.91,"l":6.72,"c":7.05,"v":48500},{"d":"2019-09-06","o":7.06,"h":8.24,"l":7.06,"c":7.73,"v":59900},{"d":"2019-09-09","o":7.75,"h":8.32,"l":7.36,"c":7.74,"v":82200},{"d":"2019-09-10","o":7.74,"h":7.93,"l":7.32,"c":7.32,"v":34500},{"d":"2019-09-11","o":7.34,"h":8.2,"l":7.32,"c":8.02,"v":52700},{"d":"2019-09-12","o":8.08,"h":8.31,"l":7.57,"c":8.18,"v":37200},{"d":"2019-09-13","o":8.26,"h":8.26,"l":7.78,"c":7.9,"v":44800},{"d":"2019-09-16","o":7.82,"h":8.46,"l":7.82,"c":7.94,"v":35100},{"d":"2019-09-17","o":8,"h":8.42,"l":7.5,"c":7.51,"v":58900},{"d":"2019-09-18","o":7.57,"h":8.39,"l":7.57,"c":8.23,"v":113100},{"d":"2019-09-19","o":8.06,"h":9.15,"l":8.06,"c":8.93,"v":165900},{"d":"2019-09-20","o":9.18,"h":9.6,"l":8.46,"c":8.61,"v":162900},{"d":"2019-09-23","o":8.66,"h":9.29,"l":8.22,"c":8.94,"v":119200},{"d":"2019-09-24","o":8.49,"h":9.36,"l":8.48,"c":9.3,"v":112400},{"d":"2019-09-25","o":9.43,"h":9.89,"l":9.13,"c":9.64,"v":159400},{"d":"2019-09-26","o":9.65,"h":9.89,"l":9.25,"c":9.6,"v":58300},{"d":"2019-09-27","o":10.08,"h":10.08,"l":8.47,"c":8.89,"v":99200},{"d":"2019-09-30","o":8.9,"h":8.9,"l":7.79,"c":8.35,"v":102800},{"d":"2019-10-01","o":7.8,"h":8.33,"l":7.57,"c":8.27,"v":63600},{"d":"2019-10-02","o":8.19,"h":8.27,"l":7.57,"c":7.93,"v":26800},{"d":"2019-10-03","o":7.81,"h":8.09,"l":7.34,"c":7.66,"v":27000},{"d":"2019-10-04","o":7.72,"h":8.06,"l":7.32,"c":7.61,"v":28900},{"d":"2019-10-07","o":7.61,"h":8.01,"l":7.32,"c":7.92,"v":28700},{"d":"2019-10-08","o":7.8,"h":7.83,"l":7.35,"c":7.42,"v":40900},{"d":"2019-10-09","o":7.5,"h":7.73,"l":7.32,"c":7.48,"v":21600},{"d":"2019-10-10","o":7.11,"h":8.18,"l":6.77,"c":7.35,"v":118400},{"d":"2019-10-11","o":7.35,"h":8.7,"l":7.26,"c":8.11,"v":46900},{"d":"2019-10-14","o":8.16,"h":8.8,"l":8.15,"c":8.58,"v":70800},{"d":"2019-10-15","o":8.55,"h":8.7,"l":7.36,"c":7.65,"v":51300},{"d":"2019-10-16","o":7.75,"h":8.54,"l":7.56,"c":8.15,"v":37000},{"d":"2019-10-17","o":8.1,"h":8.27,"l":7.73,"c":7.83,"v":38500},{"d":"2019-10-18","o":7.77,"h":8.23,"l":7.66,"c":7.91,"v":44200},{"d":"2019-10-21","o":7.89,"h":8.13,"l":7.61,"c":8.09,"v":54000},{"d":"2019-10-22","o":7.85,"h":8.37,"l":7.8,"c":8.21,"v":30600},{"d":"2019-10-23","o":7.88,"h":8.19,"l":7.88,"c":7.99,"v":9100},{"d":"2019-10-24","o":8.06,"h":8.17,"l":7.9,"c":8.04,"v":36500},{"d":"2019-10-25","o":8.1,"h":8.12,"l":7.96,"c":8,"v":17900},{"d":"2019-10-28","o":8.35,"h":8.45,"l":7.63,"c":7.79,"v":26200},{"d":"2019-10-29","o":7.75,"h":8.21,"l":7.68,"c":7.88,"v":30000},{"d":"2019-10-30","o":7.83,"h":8.12,"l":7.76,"c":7.88,"v":16400},{"d":"2019-10-31","o":7.84,"h":8.03,"l":7.82,"c":7.91,"v":12100},{"d":"2019-11-01","o":7.94,"h":8.09,"l":7.85,"c":7.9,"v":8200},{"d":"2019-11-04","o":8,"h":8.06,"l":7.72,"c":7.84,"v":19800},{"d":"2019-11-05","o":7.81,"h":7.81,"l":7.57,"c":7.7,"v":4600},{"d":"2019-11-06","o":7.6,"h":7.74,"l":7.57,"c":7.69,"v":5000},{"d":"2019-11-07","o":7.55,"h":7.55,"l":6.88,"c":6.95,"v":27500},{"d":"2019-11-08","o":6.73,"h":6.97,"l":6.72,"c":6.94,"v":27800},{"d":"2019-11-11","o":6.87,"h":6.93,"l":6.5,"c":6.89,"v":6400},{"d":"2019-11-12","o":7.01,"h":7.07,"l":6.84,"c":7.02,"v":5500},{"d":"2019-11-13","o":7.04,"h":7.29,"l":7.04,"c":7.29,"v":5300},{"d":"2019-11-14","o":7.16,"h":7.36,"l":7.05,"c":7.05,"v":4500},{"d":"2019-11-15","o":7.2,"h":8.04,"l":7.09,"c":7.48,"v":11300},{"d":"2019-11-18","o":7.41,"h":7.45,"l":7.22,"c":7.35,"v":6600},{"d":"2019-11-19","o":7.63,"h":7.85,"l":7.39,"c":7.82,"v":12800},{"d":"2019-11-20","o":7.78,"h":7.88,"l":7.43,"c":7.6,"v":7300},{"d":"2019-11-21","o":7.42,"h":7.84,"l":7.42,"c":7.71,"v":4700},{"d":"2019-11-22","o":7.86,"h":7.86,"l":7.46,"c":7.46,"v":7900},{"d":"2019-11-25","o":7.8,"h":7.89,"l":6.99,"c":7.55,"v":8800},{"d":"2019-11-26","o":7.89,"h":7.89,"l":7.5,"c":7.84,"v":11000},{"d":"2019-11-27","o":7.64,"h":7.91,"l":7.64,"c":7.91,"v":2800},{"d":"2019-11-29","o":7.94,"h":7.95,"l":7.37,"c":7.95,"v":6100},{"d":"2019-12-02","o":7.43,"h":7.95,"l":7.43,"c":7.92,"v":2700},{"d":"2019-12-03","o":7.77,"h":8.13,"l":7.6,"c":7.95,"v":5300},{"d":"2019-12-04","o":7.45,"h":8.21,"l":7.45,"c":7.76,"v":20100},{"d":"2019-12-05","o":8,"h":8,"l":7.95,"c":7.95,"v":2600},{"d":"2019-12-06","o":8,"h":8.22,"l":7.95,"c":7.96,"v":17100},{"d":"2019-12-09","o":7.96,"h":8.09,"l":7.71,"c":7.89,"v":10000},{"d":"2019-12-10","o":8.01,"h":8.33,"l":7.75,"c":8.03,"v":10900},{"d":"2019-12-11","o":8.27,"h":8.35,"l":8.08,"c":8.19,"v":7600},{"d":"2019-12-12","o":8.35,"h":8.35,"l":8.23,"c":8.35,"v":4000},{"d":"2019-12-13","o":8.26,"h":8.4,"l":8.26,"c":8.4,"v":2700},{"d":"2019-12-16","o":8.3,"h":8.75,"l":8.24,"c":8.73,"v":6000},{"d":"2019-12-17","o":8.19,"h":8.71,"l":8.19,"c":8.4,"v":8600},{"d":"2019-12-18","o":8.27,"h":8.71,"l":8.21,"c":8.67,"v":5700},{"d":"2019-12-19","o":8.4,"h":8.4,"l":8.24,"c":8.32,"v":9000},{"d":"2019-12-20","o":8.29,"h":8.34,"l":7.88,"c":8.34,"v":15200},{"d":"2019-12-23","o":8.2,"h":8.6,"l":7.94,"c":8.6,"v":9400},{"d":"2019-12-24","o":8.19,"h":8.59,"l":7.93,"c":8.5,"v":6400},{"d":"2019-12-26","o":8.38,"h":8.57,"l":8.38,"c":8.57,"v":2900},{"d":"2019-12-27","o":8.39,"h":8.65,"l":8.27,"c":8.45,"v":3600},{"d":"2019-12-30","o":8.56,"h":8.59,"l":8.32,"c":8.51,"v":6800},{"d":"2019-12-31","o":8.7,"h":9.19,"l":8.57,"c":9.01,"v":4600},{"d":"2020-01-02","o":8.9,"h":9.2,"l":8.9,"c":9.14,"v":7200},{"d":"2020-01-03","o":9.14,"h":9.62,"l":9.14,"c":9.32,"v":13200},{"d":"2020-01-06","o":9.21,"h":9.52,"l":9.21,"c":9.5,"v":4900},{"d":"2020-01-07","o":9.54,"h":9.62,"l":9.32,"c":9.6,"v":8300},{"d":"2020-01-08","o":9.6,"h":9.6,"l":9.47,"c":9.6,"v":4200},{"d":"2020-01-09","o":9.41,"h":9.96,"l":9.41,"c":9.62,"v":9700},{"d":"2020-01-10","o":9.77,"h":10.23,"l":9.72,"c":10.16,"v":10000},{"d":"2020-01-13","o":10.17,"h":10.98,"l":10.17,"c":10.6,"v":31100},{"d":"2020-01-14","o":10.88,"h":11,"l":10.7,"c":10.98,"v":19400},{"d":"2020-01-15","o":11.04,"h":11.05,"l":10.7,"c":10.98,"v":18800},{"d":"2020-01-16","o":11.14,"h":11.66,"l":11,"c":11.45,"v":28800},{"d":"2020-01-17","o":11.16,"h":11.84,"l":11.16,"c":11.79,"v":42800},{"d":"2020-01-21","o":12.01,"h":13.17,"l":11.97,"c":12.82,"v":62800},{"d":"2020-01-22","o":12.95,"h":13.39,"l":11.46,"c":12.71,"v":57000},{"d":"2020-01-23","o":12.63,"h":13.1,"l":12.61,"c":12.99,"v":24900},{"d":"2020-01-24","o":13.13,"h":14.87,"l":12.2,"c":12.74,"v":25900},{"d":"2020-01-27","o":13.63,"h":14.2,"l":12.71,"c":13.24,"v":47200},{"d":"2020-01-28","o":13.31,"h":13.79,"l":12.72,"c":12.95,"v":31600},{"d":"2020-01-29","o":13,"h":14.1,"l":13,"c":13.77,"v":65600},{"d":"2020-01-30","o":13.79,"h":14.07,"l":12.74,"c":13.6,"v":35100},{"d":"2020-01-31","o":13.51,"h":13.99,"l":13.04,"c":13.96,"v":17700},{"d":"2020-02-03","o":13.95,"h":14.21,"l":13.55,"c":13.58,"v":45600},{"d":"2020-02-04","o":13.86,"h":14.08,"l":13.54,"c":14.03,"v":24200},{"d":"2020-02-05","o":14.13,"h":16,"l":14.11,"c":14.94,"v":64900},{"d":"2020-02-06","o":15.3,"h":16.39,"l":15.09,"c":15.84,"v":63700},{"d":"2020-02-07","o":15.91,"h":16.92,"l":15.86,"c":16.32,"v":65800},{"d":"2020-02-10","o":16.87,"h":18.28,"l":15.55,"c":16.4,"v":117800},{"d":"2020-02-11","o":16.55,"h":17.5,"l":16.48,"c":17,"v":69900},{"d":"2020-02-12","o":17.32,"h":17.34,"l":12.36,"c":12.39,"v":131400},{"d":"2020-02-13","o":12.24,"h":13.52,"l":10.53,"c":12.65,"v":162300},{"d":"2020-02-14","o":12.45,"h":12.57,"l":10.88,"c":11.28,"v":56000},{"d":"2020-02-18","o":11.24,"h":11.77,"l":11.21,"c":11.74,"v":34500},{"d":"2020-02-19","o":11.67,"h":13.47,"l":11.3,"c":12.91,"v":87400},{"d":"2020-02-20","o":12.91,"h":15.58,"l":12.91,"c":15.21,"v":65200},{"d":"2020-02-21","o":15.22,"h":15.5,"l":14.71,"c":15,"v":22100},{"d":"2020-02-24","o":14.79,"h":15.01,"l":13.65,"c":14.7,"v":47500},{"d":"2020-02-25","o":14.75,"h":15.62,"l":13.27,"c":14.04,"v":53000},{"d":"2020-02-26","o":13.89,"h":15.53,"l":13.46,"c":13.84,"v":52600},{"d":"2020-02-27","o":13.78,"h":14.52,"l":12.71,"c":13.31,"v":51100},{"d":"2020-02-28","o":13,"h":13.38,"l":11.86,"c":13,"v":30400},{"d":"2020-03-02","o":13.01,"h":13.35,"l":12.46,"c":12.62,"v":28600},{"d":"2020-03-03","o":12.76,"h":13.26,"l":12.11,"c":13.17,"v":24600},{"d":"2020-03-04","o":13.31,"h":14.14,"l":13.29,"c":14.12,"v":11100},{"d":"2020-03-05","o":13.96,"h":14.7,"l":13.78,"c":14.14,"v":19500},{"d":"2020-03-06","o":13.83,"h":14,"l":13.61,"c":13.89,"v":21800},{"d":"2020-03-09","o":13.12,"h":13.28,"l":12.18,"c":12.3,"v":21800},{"d":"2020-03-10","o":12.59,"h":12.79,"l":12.19,"c":12.2,"v":14500},{"d":"2020-03-11","o":11.96,"h":12.14,"l":10.25,"c":10.98,"v":18000},{"d":"2020-03-12","o":10.16,"h":10.16,"l":7.8,"c":7.8,"v":30500},{"d":"2020-03-13","o":7.9,"h":9.82,"l":7.51,"c":9.65,"v":60800},{"d":"2020-03-16","o":6.95,"h":7.68,"l":6.71,"c":7.68,"v":41500},{"d":"2020-03-17","o":6.96,"h":7.17,"l":5.83,"c":6.4,"v":80000},{"d":"2020-03-18","o":6.08,"h":6.27,"l":5.18,"c":5.42,"v":49600},{"d":"2020-03-19","o":5.22,"h":5.61,"l":5,"c":5.35,"v":33200},{"d":"2020-03-20","o":5.45,"h":5.81,"l":5.28,"c":5.49,"v":38800},{"d":"2020-03-23","o":5.58,"h":6.62,"l":5.51,"c":6.15,"v":18000},{"d":"2020-03-24","o":6.62,"h":8.81,"l":6.61,"c":8.38,"v":42200},{"d":"2020-03-25","o":8.69,"h":11.52,"l":8.69,"c":10.77,"v":42400},{"d":"2020-03-26","o":11.28,"h":12.68,"l":9.12,"c":9.6,"v":37500},{"d":"2020-03-27","o":9.1,"h":10.05,"l":8.95,"c":10.03,"v":22600},{"d":"2020-03-30","o":10.03,"h":10.29,"l":9.17,"c":10.2,"v":13300},{"d":"2020-03-31","o":10.1,"h":10.15,"l":9.41,"c":9.92,"v":26900},{"d":"2020-04-01","o":9.31,"h":9.31,"l":8.79,"c":9.11,"v":14800},{"d":"2020-04-02","o":9.25,"h":9.59,"l":9.22,"c":9.22,"v":6300},{"d":"2020-04-03","o":9.23,"h":9.66,"l":8.88,"c":9.08,"v":17200},{"d":"2020-04-06","o":9.17,"h":10.2,"l":9.1,"c":9.78,"v":16700},{"d":"2020-04-07","o":10.17,"h":10.4,"l":9.64,"c":10.39,"v":6500},{"d":"2020-04-08","o":10.4,"h":11.65,"l":9.99,"c":11.65,"v":15100},{"d":"2020-04-09","o":11.95,"h":11.95,"l":11.03,"c":11.5,"v":12100},{"d":"2020-04-13","o":11.5,"h":11.75,"l":10.51,"c":10.64,"v":6800},{"d":"2020-04-14","o":11.06,"h":11.06,"l":10.33,"c":11.05,"v":8700},{"d":"2020-04-15","o":10.14,"h":11.17,"l":10.14,"c":11.17,"v":3800},{"d":"2020-04-16","o":11.16,"h":11.2,"l":10.62,"c":11.02,"v":7100},{"d":"2020-04-17","o":11.09,"h":11.32,"l":10.98,"c":11,"v":11100},{"d":"2020-04-20","o":9.79,"h":10.07,"l":9.79,"c":9.9,"v":11400},{"d":"2020-04-21","o":10.05,"h":10.74,"l":10,"c":10.74,"v":12700},{"d":"2020-04-22","o":10.58,"h":10.58,"l":10.14,"c":10.55,"v":6000},{"d":"2020-04-23","o":10.87,"h":12.46,"l":10.7,"c":12.35,"v":34900},{"d":"2020-04-24","o":12.5,"h":12.9,"l":11.92,"c":12.76,"v":6800},{"d":"2020-04-27","o":14.25,"h":14.25,"l":13.33,"c":13.5,"v":8700},{"d":"2020-04-28","o":14.08,"h":14.86,"l":13.3,"c":14.85,"v":16700},{"d":"2020-04-29","o":15,"h":16,"l":14.51,"c":16,"v":35500},{"d":"2020-04-30","o":15.06,"h":16.7,"l":13.55,"c":16.1,"v":12000},{"d":"2020-05-01","o":14.33,"h":16.11,"l":14.33,"c":15.5,"v":8200},{"d":"2020-05-04","o":13.85,"h":16.75,"l":13.48,"c":16.64,"v":19700},{"d":"2020-05-05","o":17,"h":18,"l":15.51,"c":17.9,"v":36400},{"d":"2020-05-06","o":17.57,"h":17.89,"l":16.05,"c":16.6,"v":16200},{"d":"2020-05-07","o":17.5,"h":17.54,"l":16.06,"c":17.43,"v":19600},{"d":"2020-05-08","o":17.69,"h":18.36,"l":17.34,"c":17.68,"v":29600},{"d":"2020-05-11","o":17.6,"h":17.89,"l":17.16,"c":17.34,"v":25700},{"d":"2020-05-12","o":16.24,"h":17.49,"l":15.79,"c":17,"v":24700},{"d":"2020-05-13","o":16.62,"h":17.47,"l":15.14,"c":15.89,"v":20500},{"d":"2020-05-14","o":16.33,"h":16.33,"l":13.27,"c":13.48,"v":18100},{"d":"2020-05-15","o":13.58,"h":13.76,"l":12.42,"c":13.74,"v":15900},{"d":"2020-05-18","o":14.23,"h":15.92,"l":12.81,"c":15.22,"v":30400},{"d":"2020-05-19","o":14.15,"h":14.4,"l":12.42,"c":13.89,"v":48800},{"d":"2020-05-20","o":13.34,"h":15,"l":13.2,"c":14.67,"v":31000},{"d":"2020-05-21","o":14.61,"h":14.97,"l":13.16,"c":13.74,"v":17500},{"d":"2020-05-22","o":13.72,"h":14,"l":13.25,"c":13.8,"v":17900},{"d":"2020-05-26","o":14,"h":14.68,"l":13.61,"c":13.96,"v":22700},{"d":"2020-05-27","o":14.11,"h":14.65,"l":14.11,"c":14.62,"v":7300},{"d":"2020-05-28","o":14.65,"h":14.65,"l":13.85,"c":13.85,"v":11000},{"d":"2020-05-29","o":13.94,"h":14.5,"l":13.85,"c":14.5,"v":11800},{"d":"2020-06-01","o":14.49,"h":15,"l":14.49,"c":14.79,"v":17100},{"d":"2020-06-02","o":14.78,"h":15,"l":14.78,"c":14.9,"v":9900},{"d":"2020-06-03","o":14.56,"h":15,"l":14.25,"c":14.77,"v":14300},{"d":"2020-06-04","o":14.86,"h":15,"l":14.03,"c":14.7,"v":21200},{"d":"2020-06-05","o":15,"h":15,"l":14.75,"c":15,"v":35200},{"d":"2020-06-08","o":14.92,"h":15.25,"l":13.02,"c":13.37,"v":41700},{"d":"2020-06-09","o":13.45,"h":13.9,"l":13,"c":13.15,"v":20000},{"d":"2020-06-10","o":13.01,"h":13.65,"l":11.51,"c":12.15,"v":33500},{"d":"2020-06-11","o":11.71,"h":12.59,"l":11.71,"c":12,"v":17100},{"d":"2020-06-12","o":12.46,"h":12.46,"l":11.39,"c":11.41,"v":12700},{"d":"2020-06-15","o":11.36,"h":12,"l":11.36,"c":12,"v":22500},{"d":"2020-06-16","o":11.85,"h":13.8,"l":11.85,"c":13.74,"v":12400},{"d":"2020-06-17","o":13.59,"h":13.61,"l":12.35,"c":13.55,"v":6000},{"d":"2020-06-18","o":12.8,"h":13.45,"l":11.75,"c":12,"v":16000},{"d":"2020-06-19","o":12.13,"h":12.72,"l":11.97,"c":12.7,"v":17400},{"d":"2020-06-22","o":12.7,"h":13.3,"l":12.16,"c":13.3,"v":25100},{"d":"2020-06-23","o":13.11,"h":13.5,"l":12.94,"c":13.42,"v":12700},{"d":"2020-06-24","o":13.45,"h":14.95,"l":12.64,"c":14.7,"v":40500},{"d":"2020-06-25","o":14.89,"h":15.16,"l":12.53,"c":13.3,"v":52000},{"d":"2020-06-26","o":13.16,"h":13.36,"l":12,"c":12.01,"v":472900},{"d":"2020-06-29","o":12.08,"h":12.79,"l":10.23,"c":10.65,"v":52000},{"d":"2020-06-30","o":10.69,"h":10.73,"l":10.16,"c":10.34,"v":23000},{"d":"2020-07-01","o":10.39,"h":10.9,"l":10.04,"c":10.29,"v":44200},{"d":"2020-07-02","o":10.39,"h":11.2,"l":10.39,"c":10.87,"v":11400},{"d":"2020-07-06","o":10.97,"h":11.87,"l":10.97,"c":11.36,"v":16200},{"d":"2020-07-07","o":11.3,"h":11.3,"l":9.95,"c":10.6,"v":15000},{"d":"2020-07-08","o":10.48,"h":10.62,"l":10.17,"c":10.49,"v":11000},{"d":"2020-07-09","o":10.51,"h":10.51,"l":9.45,"c":9.95,"v":23200},{"d":"2020-07-10","o":9.43,"h":10.28,"l":9.43,"c":10.21,"v":8400},{"d":"2020-07-13","o":10.4,"h":10.4,"l":9.55,"c":9.55,"v":9900},{"d":"2020-07-14","o":9.68,"h":10.25,"l":9.66,"c":10.03,"v":3800},{"d":"2020-07-15","o":10.19,"h":10.74,"l":10.19,"c":10.63,"v":11800},{"d":"2020-07-16","o":10.63,"h":10.96,"l":10.31,"c":10.5,"v":7000},{"d":"2020-07-17","o":10.4,"h":10.45,"l":9.94,"c":9.94,"v":4700},{"d":"2020-07-20","o":10,"h":10.18,"l":9.65,"c":9.71,"v":5400},{"d":"2020-07-21","o":9.8,"h":10.36,"l":9.73,"c":10.26,"v":6500},{"d":"2020-07-22","o":10.14,"h":10.19,"l":9.84,"c":10.11,"v":5000},{"d":"2020-07-23","o":10,"h":10.15,"l":9.54,"c":9.9,"v":18200},{"d":"2020-07-24","o":9.65,"h":9.86,"l":9.23,"c":9.23,"v":13000},{"d":"2020-07-27","o":9.36,"h":9.55,"l":9.36,"c":9.41,"v":4200},{"d":"2020-07-28","o":9.4,"h":9.4,"l":8.45,"c":8.68,"v":9000},{"d":"2020-07-29","o":8.71,"h":8.99,"l":8.03,"c":8.22,"v":10600},{"d":"2020-07-30","o":7.93,"h":8.39,"l":7.92,"c":8.39,"v":14700},{"d":"2020-07-31","o":8.27,"h":8.33,"l":8.11,"c":8.17,"v":5500},{"d":"2020-08-03","o":7.95,"h":8.23,"l":7.95,"c":8.23,"v":7500},{"d":"2020-08-04","o":8.2,"h":8.24,"l":8.11,"c":8.24,"v":2000},{"d":"2020-08-05","o":8.23,"h":8.23,"l":7.44,"c":8.07,"v":9700},{"d":"2020-08-06","o":7.98,"h":8.02,"l":7.6,"c":7.96,"v":15600},{"d":"2020-08-07","o":7.93,"h":7.93,"l":7.75,"c":7.9,"v":7000},{"d":"2020-08-10","o":7.97,"h":8.22,"l":7.5,"c":7.82,"v":11800},{"d":"2020-08-11","o":7.91,"h":8.05,"l":7.6,"c":7.82,"v":10000},{"d":"2020-08-12","o":7.91,"h":7.95,"l":7.82,"c":7.91,"v":15200},{"d":"2020-08-13","o":7.89,"h":7.99,"l":7.88,"c":7.99,"v":8200},{"d":"2020-08-14","o":8,"h":8.09,"l":7.71,"c":8,"v":4900},{"d":"2020-08-17","o":8.03,"h":8.83,"l":7.82,"c":8.58,"v":19200},{"d":"2020-08-18","o":8.6,"h":9.07,"l":8.44,"c":8.65,"v":11300},{"d":"2020-08-19","o":8.19,"h":8.92,"l":8.15,"c":8.92,"v":3100},{"d":"2020-08-20","o":8.72,"h":9.54,"l":8.5,"c":9.27,"v":28500},{"d":"2020-08-21","o":9.17,"h":10.04,"l":9.17,"c":9.7,"v":17700},{"d":"2020-08-24","o":9.76,"h":9.77,"l":9.21,"c":9.44,"v":6700},{"d":"2020-08-25","o":9.48,"h":9.63,"l":9.19,"c":9.19,"v":9000},{"d":"2020-08-26","o":8.67,"h":9.53,"l":8.67,"c":9.04,"v":12400},{"d":"2020-08-27","o":9.18,"h":9.35,"l":8.88,"c":8.88,"v":9100},{"d":"2020-08-28","o":9.03,"h":9.22,"l":8.58,"c":8.85,"v":7800},{"d":"2020-08-31","o":8.51,"h":8.96,"l":8.5,"c":8.5,"v":9100},{"d":"2020-09-01","o":8.47,"h":9.9,"l":8.47,"c":9.49,"v":12200},{"d":"2020-09-02","o":9.13,"h":9.82,"l":9.13,"c":9.82,"v":6900},{"d":"2020-09-03","o":9.51,"h":9.84,"l":9.36,"c":9.82,"v":15700},{"d":"2020-09-04","o":9.93,"h":10.36,"l":9.54,"c":10.19,"v":11900},{"d":"2020-09-08","o":9.9,"h":11.75,"l":9.9,"c":11.33,"v":15300},{"d":"2020-09-09","o":11.85,"h":11.85,"l":11.33,"c":11.33,"v":16600},{"d":"2020-09-10","o":11.7,"h":11.7,"l":11.34,"c":11.42,"v":7700},{"d":"2020-09-11","o":11.33,"h":11.65,"l":11.33,"c":11.34,"v":9300},{"d":"2020-09-14","o":11.55,"h":12.22,"l":11.34,"c":12.07,"v":7600},{"d":"2020-09-15","o":12.33,"h":12.7,"l":11.99,"c":11.99,"v":6300},{"d":"2020-09-16","o":12.02,"h":13.9,"l":12.02,"c":13.69,"v":15800},{"d":"2020-09-17","o":13.31,"h":13.88,"l":13.2,"c":13.7,"v":5900},{"d":"2020-09-18","o":13.99,"h":13.99,"l":12.75,"c":12.9,"v":34000},{"d":"2020-09-21","o":12.9,"h":13.74,"l":12.9,"c":13.3,"v":12300},{"d":"2020-09-22","o":13.49,"h":13.49,"l":12.99,"c":13.47,"v":6500},{"d":"2020-09-23","o":13.3,"h":13.53,"l":13.11,"c":13.2,"v":6700},{"d":"2020-09-24","o":12.13,"h":13.34,"l":11.88,"c":12.38,"v":10400},{"d":"2020-09-25","o":12.03,"h":12.27,"l":11.63,"c":12.27,"v":2800},{"d":"2020-09-28","o":12.33,"h":12.84,"l":11.52,"c":12.09,"v":8100},{"d":"2020-09-29","o":12.23,"h":12.23,"l":11.81,"c":12.04,"v":4100},{"d":"2020-09-30","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":800},{"d":"2020-10-01","o":11.62,"h":12.67,"l":11.62,"c":12.67,"v":5800},{"d":"2020-10-02","o":12.6,"h":13.8,"l":12.6,"c":12.73,"v":8700},{"d":"2020-10-05","o":13.13,"h":13.47,"l":13.13,"c":13.3,"v":4800},{"d":"2020-10-06","o":13.3,"h":13.73,"l":13.01,"c":13.12,"v":5800},{"d":"2020-10-07","o":12.22,"h":13.58,"l":12.22,"c":13.58,"v":5300},{"d":"2020-10-08","o":13.53,"h":13.9,"l":13.32,"c":13.71,"v":6000},{"d":"2020-10-09","o":14,"h":14,"l":13.44,"c":13.67,"v":11000},{"d":"2020-10-12","o":13.7,"h":13.7,"l":13.03,"c":13.67,"v":9600},{"d":"2020-10-13","o":13.3,"h":13.43,"l":13.2,"c":13.25,"v":2800},{"d":"2020-10-14","o":12.84,"h":13.05,"l":12.65,"c":12.65,"v":4300},{"d":"2020-10-15","o":12.67,"h":12.83,"l":12.5,"c":12.83,"v":3900},{"d":"2020-10-16","o":12.66,"h":13.12,"l":11.7,"c":12.11,"v":17300},{"d":"2020-10-19","o":12.33,"h":12.33,"l":12.03,"c":12.04,"v":3800},{"d":"2020-10-20","o":12.06,"h":12.58,"l":12.04,"c":12.58,"v":4000},{"d":"2020-10-21","o":12.61,"h":12.61,"l":12.23,"c":12.42,"v":3100},{"d":"2020-10-22","o":12.34,"h":12.72,"l":12.31,"c":12.31,"v":5900},{"d":"2020-10-23","o":12.62,"h":12.62,"l":12.36,"c":12.36,"v":3100},{"d":"2020-10-26","o":12.43,"h":12.55,"l":12.1,"c":12.22,"v":8900},{"d":"2020-10-27","o":12.18,"h":12.44,"l":12.17,"c":12.2,"v":5900},{"d":"2020-10-28","o":12.21,"h":12.21,"l":11.78,"c":11.93,"v":9200},{"d":"2020-10-29","o":11.27,"h":12,"l":11.2,"c":11.56,"v":6300},{"d":"2020-10-30","o":11.52,"h":11.74,"l":11.2,"c":11.45,"v":6600},{"d":"2020-11-02","o":11.5,"h":12.4,"l":11.5,"c":12.4,"v":13100},{"d":"2020-11-03","o":12.3,"h":13.49,"l":12.3,"c":13.49,"v":8800},{"d":"2020-11-04","o":13.05,"h":13.45,"l":13.05,"c":13.05,"v":2800},{"d":"2020-11-05","o":13.27,"h":13.85,"l":13.22,"c":13.76,"v":10700},{"d":"2020-11-06","o":13.94,"h":13.94,"l":13.15,"c":13.43,"v":6500},{"d":"2020-11-09","o":13.88,"h":14.65,"l":13.88,"c":14.47,"v":20200},{"d":"2020-11-10","o":14.45,"h":15.83,"l":14.45,"c":15.24,"v":18100},{"d":"2020-11-11","o":15.02,"h":15.3,"l":14.33,"c":15.3,"v":11300},{"d":"2020-11-12","o":14.9,"h":14.9,"l":13.2,"c":13.53,"v":12500},{"d":"2020-11-13","o":13.56,"h":14.51,"l":13.56,"c":14.5,"v":4600},{"d":"2020-11-16","o":14.85,"h":16.3,"l":14.55,"c":16.29,"v":38200},{"d":"2020-11-17","o":15.77,"h":16.7,"l":15.68,"c":16.21,"v":17000},{"d":"2020-11-18","o":15.59,"h":15.98,"l":14.38,"c":14.52,"v":22000},{"d":"2020-11-19","o":14.46,"h":14.73,"l":14.32,"c":14.32,"v":11600},{"d":"2020-11-20","o":14.13,"h":14.97,"l":14.13,"c":14.81,"v":9700},{"d":"2020-11-23","o":15,"h":15,"l":14.75,"c":14.83,"v":9200},{"d":"2020-11-24","o":14.84,"h":16,"l":14.84,"c":15.67,"v":38100},{"d":"2020-11-25","o":15.56,"h":15.97,"l":15.49,"c":15.63,"v":12400},{"d":"2020-11-27","o":15.73,"h":16.12,"l":15.69,"c":15.69,"v":5800},{"d":"2020-11-30","o":15.85,"h":16.24,"l":15,"c":15,"v":13700},{"d":"2020-12-01","o":15.36,"h":16.06,"l":15.36,"c":15.51,"v":13800},{"d":"2020-12-02","o":15.28,"h":16.08,"l":15.28,"c":15.71,"v":11300},{"d":"2020-12-03","o":15.9,"h":16.86,"l":15.9,"c":16.39,"v":13500},{"d":"2020-12-04","o":16.5,"h":17.76,"l":16.5,"c":17.4,"v":25100},{"d":"2020-12-07","o":17.4,"h":17.54,"l":16.34,"c":17.42,"v":30400},{"d":"2020-12-08","o":17.37,"h":19.11,"l":17.37,"c":18.46,"v":37700},{"d":"2020-12-09","o":18.52,"h":19.9,"l":18.52,"c":19.36,"v":24900},{"d":"2020-12-10","o":19.28,"h":20.56,"l":19.2,"c":20.15,"v":31700},{"d":"2020-12-11","o":19.3,"h":22.35,"l":19.3,"c":21.63,"v":63200},{"d":"2020-12-14","o":21.63,"h":22.22,"l":19.26,"c":19.96,"v":40800},{"d":"2020-12-15","o":19.58,"h":21.73,"l":19.21,"c":21.37,"v":22800},{"d":"2020-12-16","o":21.54,"h":21.86,"l":20.1,"c":20.23,"v":39200},{"d":"2020-12-17","o":20.65,"h":24.75,"l":20.65,"c":24.53,"v":51600},{"d":"2020-12-18","o":24.64,"h":26.31,"l":24.07,"c":26.23,"v":105400},{"d":"2020-12-21","o":25.6,"h":27.38,"l":23.51,"c":26.93,"v":86400},{"d":"2020-12-22","o":27.47,"h":29.63,"l":27.46,"c":28.25,"v":76200},{"d":"2020-12-23","o":28.35,"h":29.9,"l":26.2,"c":26.41,"v":48300},{"d":"2020-12-24","o":26.29,"h":26.81,"l":23.9,"c":24.01,"v":25500},{"d":"2020-12-28","o":24.72,"h":25.86,"l":23.05,"c":23.1,"v":64600},{"d":"2020-12-29","o":23.1,"h":24.1,"l":21.8,"c":22.89,"v":56800},{"d":"2020-12-30","o":23.33,"h":26.09,"l":23.33,"c":24.45,"v":72900},{"d":"2020-12-31","o":24.76,"h":26.5,"l":24.51,"c":24.63,"v":47500},{"d":"2021-01-04","o":25.21,"h":25.5,"l":21.12,"c":22.62,"v":68200},{"d":"2021-01-05","o":22.71,"h":24.87,"l":22.71,"c":24.51,"v":28600},{"d":"2021-01-06","o":24.65,"h":25.88,"l":23.06,"c":24.61,"v":45500},{"d":"2021-01-07","o":24.83,"h":25.82,"l":24.35,"c":24.91,"v":59200},{"d":"2021-01-08","o":25.46,"h":26.24,"l":23.67,"c":23.86,"v":57500},{"d":"2021-01-11","o":23.82,"h":24.29,"l":22.5,"c":23.21,"v":49100},{"d":"2021-01-12","o":23.21,"h":24.75,"l":23.08,"c":23.89,"v":35600},{"d":"2021-01-13","o":24.3,"h":24.5,"l":23.2,"c":23.23,"v":28200},{"d":"2021-01-14","o":23.52,"h":24.78,"l":23.52,"c":24,"v":31800},{"d":"2021-01-15","o":23.75,"h":25.11,"l":22.89,"c":24.16,"v":48100},{"d":"2021-01-19","o":24.99,"h":25.25,"l":23.6,"c":25.11,"v":58100},{"d":"2021-01-20","o":24.77,"h":26.75,"l":24.77,"c":25.59,"v":119300},{"d":"2021-01-21","o":26.2,"h":26.2,"l":25.07,"c":25.5,"v":53000},{"d":"2021-01-22","o":25.34,"h":26.69,"l":25.14,"c":26.46,"v":81000},{"d":"2021-01-25","o":27.32,"h":27.97,"l":24,"c":25.53,"v":84700},{"d":"2021-01-26","o":25.85,"h":26.11,"l":25.08,"c":25.51,"v":53700},{"d":"2021-01-27","o":25.05,"h":25.19,"l":23.6,"c":24.07,"v":49800},{"d":"2021-01-28","o":24.25,"h":27.59,"l":23.61,"c":26.87,"v":85600},{"d":"2021-01-29","o":26.88,"h":27.97,"l":25.28,"c":25.73,"v":39500},{"d":"2021-02-01","o":25.72,"h":27.7,"l":25.09,"c":27.28,"v":53500},{"d":"2021-02-02","o":28,"h":29.03,"l":27.6,"c":28.5,"v":35200},{"d":"2021-02-03","o":28.99,"h":29.71,"l":28.03,"c":29.53,"v":52900},{"d":"2021-02-04","o":29.9,"h":30,"l":29.03,"c":29.82,"v":52000},{"d":"2021-02-05","o":30.1,"h":30.1,"l":29.18,"c":29.88,"v":19700},{"d":"2021-02-08","o":30,"h":30,"l":27.24,"c":28.05,"v":59000},{"d":"2021-02-09","o":28.43,"h":28.43,"l":27.03,"c":27.26,"v":36400},{"d":"2021-02-10","o":27.79,"h":27.8,"l":26.91,"c":27.4,"v":31300},{"d":"2021-02-11","o":27.76,"h":28.67,"l":26.86,"c":27.91,"v":41500},{"d":"2021-02-12","o":28,"h":28.8,"l":27.03,"c":28.27,"v":28000},{"d":"2021-02-16","o":28.77,"h":29.61,"l":28.1,"c":29.23,"v":41500},{"d":"2021-02-17","o":29.08,"h":31.3,"l":29.08,"c":30.56,"v":81300},{"d":"2021-02-18","o":30.24,"h":30.99,"l":29.6,"c":30.82,"v":42800},{"d":"2021-02-19","o":30.9,"h":32.5,"l":30.9,"c":32.38,"v":66800},{"d":"2021-02-22","o":33.5,"h":34,"l":32.79,"c":33.07,"v":147600},{"d":"2021-02-23","o":32.66,"h":33,"l":27.1,"c":28.89,"v":103200},{"d":"2021-02-24","o":29.28,"h":29.69,"l":27.01,"c":27.54,"v":54600},{"d":"2021-02-25","o":27.36,"h":28.17,"l":25.47,"c":26.39,"v":74800},{"d":"2021-02-26","o":26.42,"h":27.48,"l":26.24,"c":26.28,"v":65200},{"d":"2021-03-01","o":27.13,"h":27.59,"l":25.92,"c":27.1,"v":102600},{"d":"2021-03-02","o":26.78,"h":27.44,"l":26.2,"c":27.2,"v":73400},{"d":"2021-03-03","o":26.87,"h":28.38,"l":25.52,"c":27.82,"v":101300},{"d":"2021-03-04","o":27.92,"h":27.92,"l":25.75,"c":27.5,"v":58200},{"d":"2021-03-05","o":27.94,"h":29.09,"l":26.56,"c":28.83,"v":37700},{"d":"2021-03-08","o":28.83,"h":29.45,"l":27.64,"c":28.94,"v":34700},{"d":"2021-03-09","o":28.97,"h":30.92,"l":28.97,"c":30.65,"v":34600},{"d":"2021-03-10","o":30.65,"h":32.09,"l":30.4,"c":31.71,"v":30300},{"d":"2021-03-11","o":32.15,"h":32.5,"l":31.65,"c":32.5,"v":33800},{"d":"2021-03-12","o":32.36,"h":32.99,"l":32.25,"c":32.53,"v":31200},{"d":"2021-03-15","o":32.76,"h":32.79,"l":29.05,"c":30.7,"v":54600},{"d":"2021-03-16","o":30.52,"h":30.52,"l":28.65,"c":29.5,"v":43400},{"d":"2021-03-17","o":29.22,"h":32.14,"l":28.84,"c":31.54,"v":78000},{"d":"2021-03-18","o":31.41,"h":31.41,"l":29.75,"c":29.81,"v":41700},{"d":"2021-03-19","o":29.75,"h":31.32,"l":29.05,"c":29.85,"v":79300},{"d":"2021-03-22","o":30.5,"h":31.81,"l":27.83,"c":30.62,"v":122000},{"d":"2021-03-23","o":30.28,"h":31.83,"l":27.67,"c":27.92,"v":100900},{"d":"2021-03-24","o":28.33,"h":29.76,"l":26.22,"c":26.51,"v":89600},{"d":"2021-03-25","o":26.01,"h":28.14,"l":25.85,"c":27.14,"v":108900},{"d":"2021-03-26","o":27.49,"h":28.78,"l":26.02,"c":26.56,"v":23600},{"d":"2021-03-29","o":26.12,"h":26.86,"l":25.46,"c":26.19,"v":87400},{"d":"2021-03-30","o":26.11,"h":28.27,"l":26.11,"c":27.71,"v":68700},{"d":"2021-03-31","o":27.69,"h":31.16,"l":26,"c":30.33,"v":112200},{"d":"2021-04-01","o":30.76,"h":31.87,"l":29.56,"c":30.42,"v":31100},{"d":"2021-04-05","o":30.7,"h":30.7,"l":27.41,"c":28.25,"v":47700},{"d":"2021-04-06","o":28.2,"h":28.36,"l":27.75,"c":27.93,"v":29500},{"d":"2021-04-07","o":27.84,"h":28.01,"l":27.13,"c":27.26,"v":29900},{"d":"2021-04-08","o":27.1,"h":28.5,"l":27,"c":28.18,"v":49400},{"d":"2021-04-09","o":28.11,"h":28.49,"l":27.51,"c":28.46,"v":29800},{"d":"2021-04-12","o":28.48,"h":28.48,"l":27.56,"c":27.99,"v":30000},{"d":"2021-04-13","o":28.39,"h":28.67,"l":27.51,"c":28.29,"v":22100},{"d":"2021-04-14","o":28.52,"h":28.85,"l":28.36,"c":28.59,"v":13200},{"d":"2021-04-15","o":28.62,"h":29.96,"l":28.56,"c":29.93,"v":31100},{"d":"2021-04-16","o":30.82,"h":32.59,"l":30,"c":32.39,"v":63800},{"d":"2021-04-19","o":32.01,"h":35.74,"l":31.87,"c":34.97,"v":156200},{"d":"2021-04-20","o":34.9,"h":35.87,"l":31.86,"c":34,"v":84000},{"d":"2021-04-21","o":34.38,"h":36.4,"l":33.83,"c":35.11,"v":42400},{"d":"2021-04-22","o":35.04,"h":35.82,"l":34.11,"c":34.74,"v":37500},{"d":"2021-04-23","o":34.59,"h":36.37,"l":34.59,"c":34.95,"v":35500},{"d":"2021-04-26","o":34.99,"h":35.8,"l":31.65,"c":32.34,"v":59300},{"d":"2021-04-27","o":32.64,"h":32.78,"l":31.31,"c":31.74,"v":48000},{"d":"2021-04-28","o":31.75,"h":32.48,"l":31.75,"c":32.01,"v":20300},{"d":"2021-04-29","o":32.26,"h":33.43,"l":31.34,"c":31.56,"v":36000},{"d":"2021-04-30","o":31.3,"h":31.52,"l":30.77,"c":31.26,"v":32000},{"d":"2021-05-03","o":31.72,"h":32,"l":31.01,"c":31.59,"v":47400},{"d":"2021-05-04","o":31.45,"h":32.55,"l":31.27,"c":32.03,"v":30700},{"d":"2021-05-05","o":32.37,"h":32.51,"l":31.2,"c":32.33,"v":37300},{"d":"2021-05-06","o":32.48,"h":32.94,"l":31.75,"c":32.94,"v":24100},{"d":"2021-05-07","o":33.16,"h":34.57,"l":33.03,"c":34.23,"v":33200},{"d":"2021-05-10","o":34.39,"h":35.14,"l":29.53,"c":29.68,"v":86300},{"d":"2021-05-11","o":29.27,"h":30.21,"l":28.77,"c":29.49,"v":37800},{"d":"2021-05-12","o":29.31,"h":29.54,"l":28.66,"c":28.84,"v":39500},{"d":"2021-05-13","o":28.89,"h":29.87,"l":28.11,"c":29.47,"v":48700},{"d":"2021-05-14","o":29.45,"h":30.36,"l":29.04,"c":29.74,"v":22900},{"d":"2021-05-17","o":29.74,"h":33.23,"l":29.5,"c":32.79,"v":58300},{"d":"2021-05-18","o":32.84,"h":36.19,"l":32.84,"c":34.91,"v":52200},{"d":"2021-05-19","o":34.48,"h":36.99,"l":34,"c":36.99,"v":47300},{"d":"2021-05-20","o":37,"h":38,"l":34.82,"c":37.24,"v":53400},{"d":"2021-05-21","o":37.51,"h":40,"l":36.35,"c":39.26,"v":61700},{"d":"2021-05-24","o":39.7,"h":40,"l":36.87,"c":38.33,"v":58700},{"d":"2021-05-25","o":38.33,"h":40.23,"l":38.2,"c":39.07,"v":40100},{"d":"2021-05-26","o":39.1,"h":40.48,"l":39.1,"c":39.81,"v":21300},{"d":"2021-05-27","o":39.96,"h":40.46,"l":38.63,"c":39.68,"v":14800},{"d":"2021-05-28","o":40.4,"h":40.4,"l":39.04,"c":39.61,"v":15200},{"d":"2021-06-01","o":39.82,"h":40.15,"l":39,"c":40,"v":34700},{"d":"2021-06-02","o":40.11,"h":40.11,"l":37.85,"c":38.15,"v":34900},{"d":"2021-06-03","o":38.15,"h":39.22,"l":36.94,"c":38.7,"v":24000},{"d":"2021-06-04","o":39.15,"h":39.15,"l":37.78,"c":38.2,"v":13400},{"d":"2021-06-07","o":38.48,"h":39.14,"l":37.75,"c":38.55,"v":23900},{"d":"2021-06-08","o":38.3,"h":39.56,"l":38.17,"c":39.25,"v":22000},{"d":"2021-06-09","o":39.88,"h":40,"l":38.33,"c":39.17,"v":65900},{"d":"2021-06-10","o":39.58,"h":39.81,"l":37.43,"c":37.98,"v":32900},{"d":"2021-06-11","o":38.27,"h":39.19,"l":37.44,"c":39.05,"v":27100},{"d":"2021-06-14","o":39.71,"h":41.11,"l":39.67,"c":40,"v":61200},{"d":"2021-06-15","o":39.99,"h":40.52,"l":38.53,"c":39.5,"v":35500},{"d":"2021-06-16","o":39.71,"h":41.42,"l":39.28,"c":40.96,"v":26500},{"d":"2021-06-17","o":41.42,"h":42.87,"l":39.93,"c":41.43,"v":73700},{"d":"2021-06-18","o":40.96,"h":42.85,"l":37.05,"c":37.15,"v":204000},{"d":"2021-06-21","o":37.38,"h":37.9,"l":36.64,"c":37.88,"v":62400},{"d":"2021-06-22","o":37.69,"h":37.87,"l":36.72,"c":37.2,"v":33800},{"d":"2021-06-23","o":36.96,"h":38.03,"l":36.96,"c":37.18,"v":35400},{"d":"2021-06-24","o":37.54,"h":38.49,"l":37.23,"c":38.38,"v":46100},{"d":"2021-06-25","o":38.47,"h":42.75,"l":38.47,"c":42.28,"v":80600},{"d":"2021-06-28","o":42.8,"h":44.16,"l":41.44,"c":42.99,"v":86800},{"d":"2021-06-29","o":43.31,"h":44.4,"l":42.75,"c":43.98,"v":43300},{"d":"2021-06-30","o":43.98,"h":44.43,"l":39.45,"c":39.7,"v":267000},{"d":"2021-07-01","o":40.17,"h":42.12,"l":38.86,"c":41.66,"v":55100},{"d":"2021-07-02","o":41.63,"h":42.06,"l":41.28,"c":41.65,"v":22900},{"d":"2021-07-06","o":41.9,"h":41.9,"l":39.23,"c":41.12,"v":45300},{"d":"2021-07-07","o":41.44,"h":42.82,"l":40.12,"c":42.52,"v":49200},{"d":"2021-07-08","o":41.4,"h":42.51,"l":39.81,"c":40.85,"v":43800},{"d":"2021-07-09","o":41.82,"h":43.31,"l":41.82,"c":42.8,"v":26300},{"d":"2021-07-12","o":42.87,"h":44.66,"l":42.62,"c":43.99,"v":40900},{"d":"2021-07-13","o":43.56,"h":44,"l":42.01,"c":43.82,"v":46400},{"d":"2021-07-14","o":43.82,"h":44.93,"l":43.81,"c":44.29,"v":55000},{"d":"2021-07-15","o":44.5,"h":44.51,"l":42,"c":43.47,"v":55600},{"d":"2021-07-16","o":43.56,"h":44.05,"l":41.45,"c":41.74,"v":29100},{"d":"2021-07-19","o":40.9,"h":41.13,"l":39,"c":40,"v":52900},{"d":"2021-07-20","o":40.23,"h":44.05,"l":40.23,"c":42.86,"v":53700},{"d":"2021-07-21","o":43.22,"h":45.14,"l":43.22,"c":44.6,"v":49000},{"d":"2021-07-22","o":44.61,"h":45.38,"l":42.39,"c":43.76,"v":28300},{"d":"2021-07-23","o":44.16,"h":45.48,"l":43.47,"c":44.57,"v":29100},{"d":"2021-07-26","o":44.83,"h":45,"l":42.78,"c":43.64,"v":38600},{"d":"2021-07-27","o":43.06,"h":43.36,"l":41.79,"c":42.93,"v":30200},{"d":"2021-07-28","o":42.98,"h":44.67,"l":42.4,"c":44.12,"v":28500},{"d":"2021-07-29","o":44.84,"h":45,"l":44.23,"c":44.91,"v":32800},{"d":"2021-07-30","o":44.62,"h":44.62,"l":43.04,"c":43.48,"v":17500},{"d":"2021-08-02","o":43.75,"h":44.96,"l":43.39,"c":44.04,"v":15500},{"d":"2021-08-03","o":44.03,"h":45.33,"l":43.37,"c":44.85,"v":45800},{"d":"2021-08-04","o":44.67,"h":47.55,"l":44,"c":46.74,"v":105600},{"d":"2021-08-05","o":47,"h":47.58,"l":45.95,"c":47.32,"v":53900},{"d":"2021-08-06","o":47.6,"h":48.59,"l":46.93,"c":47.5,"v":51300},{"d":"2021-08-09","o":47.59,"h":48.93,"l":47.1,"c":47.43,"v":46300},{"d":"2021-08-10","o":46.89,"h":48.92,"l":46.55,"c":47.41,"v":26000},{"d":"2021-08-11","o":47.5,"h":48.73,"l":46.91,"c":47.25,"v":37600},{"d":"2021-08-12","o":47.4,"h":48.61,"l":46.58,"c":46.61,"v":48100},{"d":"2021-08-13","o":46.62,"h":47.71,"l":44.66,"c":45.86,"v":64500},{"d":"2021-08-16","o":45.43,"h":48.82,"l":44.97,"c":48.02,"v":100700},{"d":"2021-08-17","o":48.35,"h":51.62,"l":47.16,"c":50.79,"v":131100},{"d":"2021-08-18","o":51,"h":51.74,"l":47.28,"c":47.59,"v":78400},{"d":"2021-08-19","o":46.75,"h":48.1,"l":45.44,"c":46.47,"v":41800},{"d":"2021-08-20","o":46.31,"h":49.15,"l":46.3,"c":49.08,"v":58300},{"d":"2021-08-23","o":49.92,"h":51.4,"l":49.32,"c":50.75,"v":76100},{"d":"2021-08-24","o":50.89,"h":53.13,"l":50.32,"c":52.83,"v":83000},{"d":"2021-08-25","o":53.02,"h":53.73,"l":51.7,"c":52.64,"v":71600},{"d":"2021-08-26","o":53.17,"h":53.17,"l":51.88,"c":52.84,"v":32400},{"d":"2021-08-27","o":53,"h":57.25,"l":52.23,"c":56.95,"v":133800},{"d":"2021-08-30","o":57.48,"h":59.49,"l":56,"c":58.82,"v":121000},{"d":"2021-08-31","o":58.75,"h":65.61,"l":58.36,"c":64.2,"v":224100},{"d":"2021-09-01","o":64.19,"h":64.52,"l":59.04,"c":60.49,"v":175800},{"d":"2021-09-02","o":60.35,"h":62,"l":58.25,"c":60.53,"v":65000},{"d":"2021-09-03","o":60.73,"h":61.15,"l":58.51,"c":59.95,"v":53200},{"d":"2021-09-07","o":59.87,"h":61.14,"l":57.19,"c":57.77,"v":87400},{"d":"2021-09-08","o":57.34,"h":57.55,"l":53.5,"c":55.97,"v":120600},{"d":"2021-09-09","o":56,"h":56.4,"l":54.76,"c":54.94,"v":41500},{"d":"2021-09-10","o":55.61,"h":55.83,"l":54.14,"c":54.14,"v":36900},{"d":"2021-09-13","o":54.91,"h":54.92,"l":51.4,"c":52.98,"v":111100},{"d":"2021-09-14","o":52.98,"h":53.46,"l":50.72,"c":51.25,"v":86100},{"d":"2021-09-15","o":50.64,"h":52.8,"l":49.51,"c":51.78,"v":93100},{"d":"2021-09-16","o":51.42,"h":51.89,"l":49.71,"c":50.14,"v":73700},{"d":"2021-09-17","o":50.22,"h":51.83,"l":49.27,"c":49.3,"v":176300},{"d":"2021-09-20","o":48.43,"h":48.98,"l":47,"c":48.41,"v":91400},{"d":"2021-09-21","o":49.53,"h":52.31,"l":49.51,"c":50.67,"v":107400},{"d":"2021-09-22","o":51.31,"h":52.51,"l":50.26,"c":51.85,"v":61000},{"d":"2021-09-23","o":52.55,"h":54.38,"l":51.01,"c":52.2,"v":73300},{"d":"2021-09-24","o":51.72,"h":52.74,"l":50.6,"c":51.77,"v":50500},{"d":"2021-09-27","o":51.7,"h":54.34,"l":51.03,"c":53.75,"v":38900},{"d":"2021-09-28","o":53.3,"h":53.3,"l":51.26,"c":51.99,"v":42500},{"d":"2021-09-29","o":52.3,"h":52.8,"l":50.65,"c":52.1,"v":44600},{"d":"2021-09-30","o":52.72,"h":54.48,"l":52.72,"c":53.06,"v":125200},{"d":"2021-10-01","o":53.16,"h":55.05,"l":52.1,"c":54.49,"v":44400},{"d":"2021-10-04","o":54.36,"h":55.19,"l":52.35,"c":53.14,"v":43400},{"d":"2021-10-05","o":53.6,"h":55.3,"l":53.6,"c":54.51,"v":41700},{"d":"2021-10-06","o":54.36,"h":56.2,"l":53.88,"c":55.12,"v":85700},{"d":"2021-10-07","o":55.95,"h":57.95,"l":55.58,"c":56.43,"v":74500},{"d":"2021-10-08","o":56.93,"h":57.4,"l":54.07,"c":54.3,"v":51100},{"d":"2021-10-11","o":53.7,"h":55.4,"l":53.7,"c":54.5,"v":28100},{"d":"2021-10-12","o":54.83,"h":58.69,"l":54.83,"c":58.5,"v":68400},{"d":"2021-10-13","o":58.99,"h":59.76,"l":56.91,"c":59.49,"v":54500},{"d":"2021-10-14","o":60.1,"h":62.5,"l":59.49,"c":60.9,"v":90400},{"d":"2021-10-15","o":61.64,"h":64.78,"l":61.18,"c":62.3,"v":94500},{"d":"2021-10-18","o":62.26,"h":67.75,"l":60.3,"c":66.84,"v":150200},{"d":"2021-10-19","o":68.38,"h":68.95,"l":64.28,"c":65.68,"v":123200},{"d":"2021-10-20","o":65.76,"h":69.53,"l":65.68,"c":68.58,"v":84200},{"d":"2021-10-21","o":68.6,"h":69.49,"l":66.7,"c":67.62,"v":125400},{"d":"2021-10-22","o":67.63,"h":71.52,"l":66.64,"c":70.48,"v":108400},{"d":"2021-10-25","o":71.79,"h":74.39,"l":67.39,"c":70.34,"v":151500},{"d":"2021-10-26","o":70.85,"h":73.78,"l":70.77,"c":71.82,"v":107700},{"d":"2021-10-27","o":71.82,"h":73.21,"l":69.23,"c":70.58,"v":96600},{"d":"2021-10-28","o":72.13,"h":74.16,"l":71.18,"c":73.48,"v":108100},{"d":"2021-10-29","o":73.56,"h":77.55,"l":73.39,"c":77.49,"v":211800},{"d":"2021-11-01","o":77.67,"h":84.05,"l":77.67,"c":82.17,"v":215000},{"d":"2021-11-02","o":82.99,"h":85.4,"l":80.08,"c":83.17,"v":138900},{"d":"2021-11-03","o":83.19,"h":87.53,"l":82.06,"c":87.34,"v":152200},{"d":"2021-11-04","o":89.81,"h":91.98,"l":79.3,"c":81.4,"v":181800},{"d":"2021-11-05","o":81.8,"h":86.92,"l":81.8,"c":85.44,"v":110100},{"d":"2021-11-08","o":85.87,"h":87,"l":80.01,"c":80.5,"v":149800},{"d":"2021-11-09","o":80.7,"h":86.35,"l":78.66,"c":84.83,"v":126600},{"d":"2021-11-10","o":84.69,"h":84.69,"l":78.27,"c":78.29,"v":114800},{"d":"2021-11-11","o":79.67,"h":83.66,"l":79.26,"c":82.46,"v":72800},{"d":"2021-11-12","o":81.5,"h":81.5,"l":68.83,"c":78.43,"v":247800},{"d":"2021-11-15","o":81.85,"h":84.89,"l":74.54,"c":75.81,"v":148000},{"d":"2021-11-16","o":75.53,"h":77.04,"l":72.21,"c":75.13,"v":112900},{"d":"2021-11-17","o":74.39,"h":78.19,"l":74.39,"c":75.27,"v":66000},{"d":"2021-11-18","o":74.75,"h":74.75,"l":67.79,"c":69.3,"v":182300},{"d":"2021-11-19","o":68.52,"h":70.89,"l":67.27,"c":67.65,"v":93900},{"d":"2021-11-22","o":68.09,"h":69.34,"l":65.43,"c":67.06,"v":117300},{"d":"2021-11-23","o":66.56,"h":67.52,"l":64.55,"c":66.12,"v":107400},{"d":"2021-11-24","o":64.63,"h":67.27,"l":63.55,"c":64.8,"v":81700},{"d":"2021-11-26","o":62,"h":63.71,"l":61,"c":62.73,"v":45000},{"d":"2021-11-29","o":65.15,"h":68.23,"l":62.28,"c":62.56,"v":103100},{"d":"2021-11-30","o":61.9,"h":62.58,"l":58.66,"c":59.43,"v":266200},{"d":"2021-12-01","o":61.33,"h":63.37,"l":59.02,"c":59.39,"v":96200},{"d":"2021-12-02","o":59,"h":61.12,"l":58.24,"c":61.08,"v":76300},{"d":"2021-12-03","o":61.25,"h":61.25,"l":55.54,"c":56.39,"v":114700},{"d":"2021-12-06","o":57.08,"h":57.34,"l":53.97,"c":56.86,"v":206200},{"d":"2021-12-07","o":58.31,"h":60.11,"l":56.58,"c":59.09,"v":152600},{"d":"2021-12-08","o":59.26,"h":59.85,"l":57.84,"c":58.35,"v":47100},{"d":"2021-12-09","o":58,"h":59.72,"l":56.65,"c":58.39,"v":84800},{"d":"2021-12-10","o":58.67,"h":59.85,"l":57.9,"c":59.27,"v":56000},{"d":"2021-12-13","o":58.97,"h":59.63,"l":57.1,"c":58.45,"v":83900},{"d":"2021-12-14","o":58,"h":59.83,"l":56.88,"c":58.96,"v":93900},{"d":"2021-12-15","o":58.96,"h":61.83,"l":56.88,"c":61.42,"v":101100},{"d":"2021-12-16","o":62.47,"h":63.23,"l":58.83,"c":59.66,"v":106600},{"d":"2021-12-17","o":59.08,"h":61.79,"l":57.62,"c":61.46,"v":178400},{"d":"2021-12-20","o":61.12,"h":61.12,"l":58.98,"c":60.59,"v":80200},{"d":"2021-12-21","o":61.91,"h":64.72,"l":61.17,"c":64.2,"v":72100},{"d":"2021-12-22","o":64.5,"h":66.83,"l":63.87,"c":65.87,"v":73300},{"d":"2021-12-23","o":66.38,"h":68.87,"l":65.87,"c":67.76,"v":68100},{"d":"2021-12-27","o":68,"h":71.92,"l":68,"c":71.53,"v":61400},{"d":"2021-12-28","o":72.23,"h":72.23,"l":68.41,"c":70.73,"v":97700},{"d":"2021-12-29","o":70.42,"h":70.54,"l":63.56,"c":69.07,"v":177700},{"d":"2021-12-30","o":68.48,"h":72.53,"l":67.9,"c":72.47,"v":93900},{"d":"2021-12-31","o":72.36,"h":74.63,"l":71.21,"c":71.32,"v":69600},{"d":"2022-01-03","o":71.67,"h":72.56,"l":69.33,"c":69.5,"v":72700},{"d":"2022-01-04","o":69.66,"h":69.69,"l":65.86,"c":66.12,"v":74800},{"d":"2022-01-05","o":66,"h":69.1,"l":64.74,"c":65,"v":81400},{"d":"2022-01-06","o":65.11,"h":67.6,"l":62.01,"c":65.93,"v":73600},{"d":"2022-01-07","o":65.6,"h":68.5,"l":64.85,"c":67.06,"v":94000},{"d":"2022-01-10","o":66.37,"h":69.28,"l":65.34,"c":68.82,"v":71100},{"d":"2022-01-11","o":68.96,"h":71.21,"l":68.96,"c":70.67,"v":60200},{"d":"2022-01-12","o":71.33,"h":73.29,"l":68.79,"c":69,"v":83400},{"d":"2022-01-13","o":69.5,"h":71.03,"l":67.11,"c":69.89,"v":59200},{"d":"2022-01-14","o":68.58,"h":72.73,"l":68,"c":71.91,"v":64500},{"d":"2022-01-18","o":71.81,"h":71.81,"l":68.67,"c":68.7,"v":45000},{"d":"2022-01-19","o":69.04,"h":69.44,"l":64,"c":64.2,"v":80600},{"d":"2022-01-20","o":64.3,"h":67.78,"l":62.98,"c":64.46,"v":64200},{"d":"2022-01-21","o":63.35,"h":65.46,"l":62.18,"c":62.51,"v":79400},{"d":"2022-01-24","o":60.57,"h":64.85,"l":58.7,"c":64.18,"v":90200},{"d":"2022-01-25","o":63.15,"h":66.5,"l":62.51,"c":64.87,"v":74900},{"d":"2022-01-26","o":66.64,"h":68.37,"l":64.26,"c":65.6,"v":66200},{"d":"2022-01-27","o":66.15,"h":67.62,"l":63.27,"c":63.3,"v":65400},{"d":"2022-01-28","o":63.4,"h":64.5,"l":61.28,"c":64.12,"v":56300},{"d":"2022-01-31","o":64.12,"h":64.89,"l":63.07,"c":64.31,"v":115900},{"d":"2022-02-01","o":64.68,"h":67.94,"l":63.97,"c":66.63,"v":96500},{"d":"2022-02-02","o":66.74,"h":67.94,"l":62.38,"c":62.73,"v":99600},{"d":"2022-02-03","o":62.02,"h":64.47,"l":60.45,"c":61.85,"v":84300},{"d":"2022-02-04","o":61.84,"h":64.31,"l":60.97,"c":63.32,"v":62400},{"d":"2022-02-07","o":63.3,"h":66.49,"l":63.3,"c":65.56,"v":50600},{"d":"2022-02-08","o":65.51,"h":69.47,"l":64,"c":69.33,"v":92300},{"d":"2022-02-09","o":69.67,"h":71.99,"l":69.67,"c":71.66,"v":38400},{"d":"2022-02-10","o":70.46,"h":72.38,"l":69.33,"c":69.95,"v":55900},{"d":"2022-02-11","o":69.82,"h":71.86,"l":68,"c":68.34,"v":48000},{"d":"2022-02-14","o":68.22,"h":70.62,"l":67.22,"c":67.74,"v":44400},{"d":"2022-02-15","o":68.29,"h":69.67,"l":68.29,"c":68.78,"v":26200},{"d":"2022-02-16","o":68.96,"h":70.36,"l":67.99,"c":69.78,"v":27600},{"d":"2022-02-17","o":68.71,"h":69.5,"l":64.77,"c":64.88,"v":49200},{"d":"2022-02-18","o":65,"h":65.83,"l":61,"c":61.34,"v":98700},{"d":"2022-02-22","o":60.63,"h":61.34,"l":59.05,"c":59.43,"v":98600},{"d":"2022-02-23","o":59.95,"h":61.75,"l":53.57,"c":54.99,"v":169200},{"d":"2022-02-24","o":52.42,"h":54.64,"l":50.6,"c":54.34,"v":129300},{"d":"2022-02-25","o":54.76,"h":56.77,"l":54.35,"c":56.44,"v":53800},{"d":"2022-02-28","o":55.1,"h":56.6,"l":52.74,"c":53.27,"v":177800},{"d":"2022-03-01","o":52.8,"h":52.96,"l":48.62,"c":48.97,"v":204500},{"d":"2022-03-02","o":49.2,"h":53.2,"l":48.96,"c":52.5,"v":107700},{"d":"2022-03-03","o":53.06,"h":53.9,"l":50,"c":50.34,"v":90800},{"d":"2022-03-04","o":50,"h":50.46,"l":48,"c":48.68,"v":109300},{"d":"2022-03-07","o":48.27,"h":48.71,"l":45.23,"c":45.84,"v":134900},{"d":"2022-03-08","o":46.06,"h":47.76,"l":44.7,"c":46.52,"v":149300},{"d":"2022-03-09","o":47.74,"h":48.68,"l":46.73,"c":47.36,"v":76700},{"d":"2022-03-10","o":46.25,"h":47.33,"l":45.21,"c":46.48,"v":93300},{"d":"2022-03-11","o":47.34,"h":49.32,"l":46,"c":46.41,"v":93400},{"d":"2022-03-14","o":46.41,"h":47.38,"l":43.3,"c":45.58,"v":119400},{"d":"2022-03-15","o":45.6,"h":48.44,"l":44.5,"c":48.31,"v":80300},{"d":"2022-03-16","o":50,"h":54.82,"l":49.23,"c":53.33,"v":137300},{"d":"2022-03-17","o":53,"h":56.28,"l":52,"c":56.28,"v":133900},{"d":"2022-03-18","o":55.74,"h":60.69,"l":55.74,"c":60.48,"v":151200},{"d":"2022-03-21","o":59.08,"h":61.41,"l":53.52,"c":54.6,"v":106000},{"d":"2022-03-22","o":54.89,"h":57.1,"l":54.01,"c":56.42,"v":88100},{"d":"2022-03-23","o":55.72,"h":58.05,"l":55,"c":55.27,"v":54400},{"d":"2022-03-24","o":55.24,"h":55.91,"l":54.26,"c":55.1,"v":27400},{"d":"2022-03-25","o":55.2,"h":55.2,"l":52.57,"c":53.12,"v":36400},{"d":"2022-03-28","o":53.41,"h":53.78,"l":51.92,"c":53.51,"v":39300},{"d":"2022-03-29","o":54.69,"h":56.66,"l":53.73,"c":56.23,"v":74000},{"d":"2022-03-30","o":55.36,"h":56.14,"l":52.39,"c":52.89,"v":95300},{"d":"2022-03-31","o":52.55,"h":53.72,"l":51.58,"c":51.79,"v":37000},{"d":"2022-04-01","o":52.1,"h":52.79,"l":50.78,"c":51.45,"v":51700},{"d":"2022-04-04","o":51.35,"h":53.18,"l":50.63,"c":52.09,"v":59200},{"d":"2022-04-05","o":52.19,"h":52.19,"l":51.06,"c":51.16,"v":69400},{"d":"2022-04-06","o":50.1,"h":50.42,"l":46.62,"c":46.97,"v":90100},{"d":"2022-04-07","o":47.11,"h":47.26,"l":45.42,"c":46.64,"v":48500},{"d":"2022-04-08","o":47,"h":48.17,"l":45.7,"c":46.8,"v":52000},{"d":"2022-04-11","o":46.63,"h":47.99,"l":45.9,"c":46.05,"v":48200},{"d":"2022-04-12","o":46.29,"h":48.32,"l":44.76,"c":45.33,"v":68000},{"d":"2022-04-13","o":45.06,"h":46.77,"l":45.06,"c":46.24,"v":34200},{"d":"2022-04-14","o":46.28,"h":46.4,"l":43.05,"c":44.08,"v":148200},{"d":"2022-04-18","o":43.61,"h":45.73,"l":43.5,"c":45.19,"v":52900},{"d":"2022-04-19","o":45.34,"h":48.16,"l":44.46,"c":47.73,"v":59300},{"d":"2022-04-20","o":48.05,"h":48.09,"l":46.15,"c":46.61,"v":46400},{"d":"2022-04-21","o":47.28,"h":47.52,"l":44.34,"c":45.38,"v":48500},{"d":"2022-04-22","o":44.7,"h":45.71,"l":43.9,"c":44.2,"v":53900},{"d":"2022-04-25","o":43.52,"h":45.39,"l":43.34,"c":45.04,"v":80300},{"d":"2022-04-26","o":44.94,"h":45.47,"l":42.67,"c":42.75,"v":38100},{"d":"2022-04-27","o":43.17,"h":44.48,"l":42.36,"c":43.71,"v":72400},{"d":"2022-04-28","o":44.1,"h":45.56,"l":43.01,"c":45.07,"v":57600},{"d":"2022-04-29","o":44.75,"h":45.98,"l":42.63,"c":43.04,"v":47000},{"d":"2022-05-02","o":43.16,"h":46.2,"l":43,"c":45.86,"v":69400},{"d":"2022-05-03","o":45.51,"h":47.05,"l":44.55,"c":46.35,"v":49800},{"d":"2022-05-04","o":46.65,"h":47.59,"l":45.41,"c":47.4,"v":32300},{"d":"2022-05-05","o":46.71,"h":46.71,"l":43.94,"c":44.8,"v":39100},{"d":"2022-05-06","o":44.67,"h":44.67,"l":42.8,"c":43.46,"v":35400},{"d":"2022-05-09","o":42.49,"h":43.34,"l":40.49,"c":40.9,"v":33300},{"d":"2022-05-10","o":41.6,"h":42.41,"l":39.17,"c":40.37,"v":56100},{"d":"2022-05-11","o":39.71,"h":39.79,"l":30.58,"c":31.98,"v":356500},{"d":"2022-05-12","o":31.09,"h":35,"l":30.83,"c":34.66,"v":119000},{"d":"2022-05-13","o":35.78,"h":37.36,"l":34.48,"c":35.25,"v":86800},{"d":"2022-05-16","o":34.74,"h":34.74,"l":31.73,"c":32.55,"v":76300},{"d":"2022-05-17","o":33.5,"h":35.56,"l":33.5,"c":35.29,"v":78900},{"d":"2022-05-18","o":34.46,"h":36.28,"l":34.46,"c":35.12,"v":48200},{"d":"2022-05-19","o":35.01,"h":36.33,"l":34.43,"c":34.64,"v":70900},{"d":"2022-05-20","o":34.98,"h":35.41,"l":33.65,"c":35.16,"v":60700},{"d":"2022-05-23","o":35.49,"h":35.69,"l":33.74,"c":35.2,"v":54900},{"d":"2022-05-24","o":34.83,"h":35.17,"l":33.39,"c":34.06,"v":62900},{"d":"2022-05-25","o":33.99,"h":36.22,"l":33.02,"c":35.71,"v":57800},{"d":"2022-05-26","o":35.77,"h":37.66,"l":35.77,"c":37.4,"v":43800},{"d":"2022-05-27","o":37.86,"h":39.69,"l":37.33,"c":39.69,"v":44500},{"d":"2022-05-31","o":39.19,"h":39.66,"l":38.04,"c":38.91,"v":80800},{"d":"2022-06-01","o":38.97,"h":38.97,"l":36.71,"c":37.2,"v":42400},{"d":"2022-06-02","o":37.27,"h":38.47,"l":36.83,"c":38.47,"v":26900},{"d":"2022-06-03","o":37.72,"h":39.17,"l":37.04,"c":39,"v":48400},{"d":"2022-06-06","o":39.28,"h":39.93,"l":38.06,"c":38.98,"v":45000},{"d":"2022-06-07","o":38.5,"h":40.71,"l":37.3,"c":40.2,"v":36900},{"d":"2022-06-08","o":39.91,"h":39.98,"l":38.22,"c":38.35,"v":43300},{"d":"2022-06-09","o":37.96,"h":39.57,"l":37.5,"c":37.62,"v":45400},{"d":"2022-06-10","o":36.61,"h":37.47,"l":35.43,"c":36.88,"v":44400},{"d":"2022-06-13","o":35.42,"h":35.8,"l":34.19,"c":34.53,"v":46800},{"d":"2022-06-14","o":34.48,"h":35.37,"l":33.87,"c":34.08,"v":30600},{"d":"2022-06-15","o":34.53,"h":34.88,"l":33.02,"c":33.95,"v":31600},{"d":"2022-06-16","o":33,"h":33,"l":31.15,"c":32.01,"v":49600},{"d":"2022-06-17","o":32.04,"h":34.81,"l":32,"c":33.79,"v":72800},{"d":"2022-06-21","o":34.75,"h":35.03,"l":33.62,"c":34.29,"v":45900},{"d":"2022-06-22","o":33.55,"h":35.05,"l":33.55,"c":34.12,"v":37000},{"d":"2022-06-23","o":34.05,"h":35.17,"l":33.86,"c":34.51,"v":49600},{"d":"2022-06-24","o":34.9,"h":36.96,"l":34.72,"c":36.54,"v":178700},{"d":"2022-06-27","o":36.54,"h":37.96,"l":36.46,"c":36.69,"v":37000},{"d":"2022-06-28","o":36.81,"h":37.76,"l":35.64,"c":35.97,"v":38400},{"d":"2022-06-29","o":35.79,"h":36.82,"l":34.9,"c":35.16,"v":39600},{"d":"2022-06-30","o":34.37,"h":35.56,"l":32.86,"c":35.17,"v":36500},{"d":"2022-07-01","o":35.09,"h":38.08,"l":34.55,"c":36.73,"v":31300},{"d":"2022-07-05","o":35.87,"h":39.25,"l":35.74,"c":39.09,"v":38800},{"d":"2022-07-06","o":39.12,"h":39.7,"l":37.83,"c":38.39,"v":30700},{"d":"2022-07-07","o":39.06,"h":40.25,"l":39.06,"c":39.57,"v":25200},{"d":"2022-07-08","o":39.56,"h":40.06,"l":38.6,"c":38.77,"v":24700},{"d":"2022-07-11","o":38.48,"h":38.95,"l":37.45,"c":38.02,"v":22800},{"d":"2022-07-12","o":37.93,"h":39.77,"l":36.77,"c":38.87,"v":25800},{"d":"2022-07-13","o":38,"h":38.96,"l":37.81,"c":38.82,"v":16300},{"d":"2022-07-14","o":38.15,"h":39.5,"l":37.78,"c":39.4,"v":20900},{"d":"2022-07-15","o":40.08,"h":40.27,"l":38.89,"c":39.27,"v":46900},{"d":"2022-07-18","o":39.73,"h":40.19,"l":38.87,"c":39.07,"v":26600},{"d":"2022-07-19","o":39.67,"h":41.1,"l":39.67,"c":40.92,"v":17300},{"d":"2022-07-20","o":41.04,"h":42.32,"l":40.94,"c":41.77,"v":13600},{"d":"2022-07-21","o":41.31,"h":42.66,"l":41.1,"c":42.49,"v":22400},{"d":"2022-07-22","o":42.03,"h":42.65,"l":40.85,"c":41.45,"v":20100},{"d":"2022-07-25","o":41.9,"h":42.22,"l":41.44,"c":41.93,"v":18700},{"d":"2022-07-26","o":41.35,"h":41.86,"l":40.21,"c":40.36,"v":17800},{"d":"2022-07-27","o":38.78,"h":41.74,"l":38.78,"c":40.38,"v":35100},{"d":"2022-07-28","o":40.43,"h":41.05,"l":38.04,"c":38.43,"v":35100},{"d":"2022-07-29","o":38.74,"h":39.86,"l":38.5,"c":38.64,"v":38100},{"d":"2022-08-01","o":38.5,"h":39.82,"l":38.5,"c":39.25,"v":44300},{"d":"2022-08-02","o":39.13,"h":40.55,"l":38.93,"c":40.17,"v":30600},{"d":"2022-08-03","o":40.62,"h":41,"l":39.3,"c":39.3,"v":33000},{"d":"2022-08-04","o":39.57,"h":40.51,"l":39.22,"c":40.23,"v":25400},{"d":"2022-08-05","o":39.75,"h":40.76,"l":37.71,"c":38.88,"v":49000},{"d":"2022-08-08","o":38.88,"h":40.83,"l":38.88,"c":40.15,"v":20400},{"d":"2022-08-09","o":39.78,"h":40.22,"l":38.32,"c":38.44,"v":35600},{"d":"2022-08-10","o":39.6,"h":40.2,"l":38.31,"c":38.53,"v":28000},{"d":"2022-08-11","o":38.86,"h":39.17,"l":37.03,"c":37.74,"v":42800},{"d":"2022-08-12","o":37.65,"h":38,"l":36.5,"c":37.33,"v":37200},{"d":"2022-08-15","o":37.33,"h":37.75,"l":36.02,"c":37.47,"v":29300},{"d":"2022-08-16","o":37.47,"h":37.47,"l":35.82,"c":35.93,"v":52900},{"d":"2022-08-17","o":35.06,"h":35.06,"l":32.8,"c":34.09,"v":57100},{"d":"2022-08-18","o":33.86,"h":35.18,"l":33.01,"c":34.35,"v":31500},{"d":"2022-08-19","o":33.7,"h":33.7,"l":32.46,"c":32.64,"v":41400},{"d":"2022-08-22","o":32.25,"h":32.81,"l":31.35,"c":31.55,"v":24800},{"d":"2022-08-23","o":31.36,"h":33,"l":31.36,"c":32.6,"v":37100},{"d":"2022-08-24","o":32.46,"h":33.04,"l":32.25,"c":32.36,"v":20000},{"d":"2022-08-25","o":32.34,"h":33.66,"l":32.34,"c":33.09,"v":19600},{"d":"2022-08-26","o":32.91,"h":33.5,"l":32.59,"c":32.85,"v":56000},{"d":"2022-08-29","o":32.26,"h":32.69,"l":32.15,"c":32.44,"v":13800},{"d":"2022-08-30","o":32.36,"h":33,"l":30.26,"c":30.47,"v":17900},{"d":"2022-08-31","o":30.53,"h":31.35,"l":28.22,"c":28.47,"v":72300},{"d":"2022-09-01","o":28.2,"h":28.2,"l":25.65,"c":27.97,"v":62600},{"d":"2022-09-02","o":28.6,"h":30.64,"l":27.18,"c":27.49,"v":44900},{"d":"2022-09-06","o":27.03,"h":28.99,"l":26.83,"c":28.52,"v":49100},{"d":"2022-09-07","o":28.44,"h":29.85,"l":28.27,"c":29.69,"v":39800},{"d":"2022-09-08","o":29.22,"h":30,"l":28.86,"c":29.29,"v":32300},{"d":"2022-09-09","o":29.8,"h":30.63,"l":28.71,"c":30.6,"v":26300},{"d":"2022-09-12","o":30.83,"h":31.52,"l":30.36,"c":31.07,"v":18500},{"d":"2022-09-13","o":30.05,"h":30.99,"l":28.26,"c":28.39,"v":20200},{"d":"2022-09-14","o":28.47,"h":29.41,"l":28.01,"c":28.66,"v":30000},{"d":"2022-09-15","o":28.54,"h":29.88,"l":28.54,"c":29.69,"v":33000},{"d":"2022-09-16","o":29.41,"h":30.42,"l":28.72,"c":30.12,"v":82300},{"d":"2022-09-19","o":29.49,"h":29.56,"l":28,"c":29.56,"v":28100},{"d":"2022-09-20","o":28.96,"h":28.96,"l":26.19,"c":27.84,"v":62600},{"d":"2022-09-21","o":27.86,"h":28.23,"l":26.99,"c":27.2,"v":13700},{"d":"2022-09-22","o":27.05,"h":27.21,"l":26.42,"c":26.61,"v":23200},{"d":"2022-09-23","o":26.12,"h":26.2,"l":25.68,"c":25.87,"v":22700},{"d":"2022-09-26","o":25.01,"h":26.57,"l":24.33,"c":24.5,"v":52100},{"d":"2022-09-27","o":25.06,"h":25.87,"l":24.7,"c":25.78,"v":39900},{"d":"2022-09-28","o":25.82,"h":27.63,"l":25.82,"c":26.91,"v":15600},{"d":"2022-09-29","o":26.5,"h":26.52,"l":25.1,"c":26.04,"v":29300},{"d":"2022-09-30","o":26.14,"h":27.02,"l":25.5,"c":26.23,"v":57100},{"d":"2022-10-03","o":26.95,"h":27.01,"l":26.3,"c":26.54,"v":16700},{"d":"2022-10-04","o":26.98,"h":27.66,"l":26.71,"c":27.46,"v":23900},{"d":"2022-10-05","o":27.12,"h":28.67,"l":27.12,"c":28.34,"v":11300},{"d":"2022-10-06","o":28.01,"h":28.24,"l":26.09,"c":27.45,"v":9100},{"d":"2022-10-07","o":27.12,"h":27.12,"l":26.04,"c":26.39,"v":15300},{"d":"2022-10-10","o":26.4,"h":26.72,"l":25.72,"c":25.95,"v":11700},{"d":"2022-10-11","o":25.95,"h":27.32,"l":25.02,"c":26.86,"v":15600},{"d":"2022-10-12","o":26.63,"h":26.63,"l":25.86,"c":25.96,"v":8600},{"d":"2022-10-13","o":25.63,"h":26.84,"l":25.35,"c":26.72,"v":17800},{"d":"2022-10-14","o":26.95,"h":26.95,"l":25.51,"c":25.51,"v":12100},{"d":"2022-10-17","o":25.99,"h":26.75,"l":25.61,"c":26.72,"v":13700},{"d":"2022-10-18","o":27.01,"h":27.49,"l":26.45,"c":26.45,"v":13900},{"d":"2022-10-19","o":26.21,"h":26.54,"l":24.55,"c":24.72,"v":23500},{"d":"2022-10-20","o":24.87,"h":25.44,"l":23.69,"c":24.01,"v":17700},{"d":"2022-10-21","o":25.21,"h":25.21,"l":23.19,"c":24,"v":55800},{"d":"2022-10-24","o":24.17,"h":24.65,"l":23.34,"c":24.65,"v":11400},{"d":"2022-10-25","o":24.46,"h":26.99,"l":24.46,"c":26.97,"v":12300},{"d":"2022-10-26","o":26.79,"h":27.69,"l":26.79,"c":27.11,"v":9400},{"d":"2022-10-27","o":27.95,"h":28.84,"l":27.63,"c":28.04,"v":19600},{"d":"2022-10-28","o":29.12,"h":29.86,"l":27.76,"c":29.44,"v":23100},{"d":"2022-10-31","o":29.03,"h":29.03,"l":28.44,"c":28.56,"v":7800},{"d":"2022-11-01","o":29.07,"h":29.17,"l":27.96,"c":28,"v":9500},{"d":"2022-11-02","o":28.32,"h":28.32,"l":26.52,"c":26.52,"v":16200},{"d":"2022-11-03","o":25.93,"h":26.08,"l":25.27,"c":25.73,"v":4000},{"d":"2022-11-04","o":26.42,"h":26.42,"l":24.03,"c":24.81,"v":16200},{"d":"2022-11-07","o":24.66,"h":26.57,"l":24.66,"c":26.11,"v":10200},{"d":"2022-11-08","o":26.53,"h":26.53,"l":25.09,"c":25.75,"v":18000},{"d":"2022-11-09","o":26.19,"h":26.58,"l":24.02,"c":24.9,"v":12900},{"d":"2022-11-10","o":26.63,"h":27.99,"l":25.92,"c":27.09,"v":22000},{"d":"2022-11-11","o":27.09,"h":30.78,"l":26.33,"c":29.64,"v":45300},{"d":"2022-11-14","o":27.71,"h":28.9,"l":26.81,"c":28.4,"v":57500},{"d":"2022-11-15","o":28.45,"h":29.77,"l":28.4,"c":28.75,"v":21000},{"d":"2022-11-16","o":28.44,"h":28.44,"l":27.18,"c":27.65,"v":15600},{"d":"2022-11-17","o":27.11,"h":28.85,"l":26.99,"c":28.44,"v":22400},{"d":"2022-11-18","o":29.16,"h":29.16,"l":27.68,"c":28.04,"v":23300},{"d":"2022-11-21","o":27.74,"h":28.45,"l":26.64,"c":27.01,"v":32100},{"d":"2022-11-22","o":26.95,"h":28.19,"l":26.95,"c":27.6,"v":17100},{"d":"2022-11-23","o":27.72,"h":27.83,"l":26.71,"c":27.2,"v":12700},{"d":"2022-11-25","o":27.46,"h":27.61,"l":27.42,"c":27.42,"v":1600},{"d":"2022-11-28","o":26.97,"h":27.54,"l":26.9,"c":27.54,"v":10800},{"d":"2022-11-29","o":27.5,"h":28,"l":27.2,"c":27.55,"v":10800},{"d":"2022-11-30","o":27.81,"h":28.98,"l":26.73,"c":28.8,"v":30400},{"d":"2022-12-01","o":28.89,"h":29.85,"l":28.19,"c":28.43,"v":23800},{"d":"2022-12-02","o":28.01,"h":28.83,"l":27.81,"c":28.41,"v":21600},{"d":"2022-12-05","o":28.25,"h":28.95,"l":28.05,"c":28.6,"v":30200},{"d":"2022-12-06","o":28.24,"h":29.13,"l":27.2,"c":27.54,"v":40900},{"d":"2022-12-07","o":27.47,"h":28.42,"l":26.93,"c":27.15,"v":36500},{"d":"2022-12-08","o":27.05,"h":27.38,"l":26.94,"c":27.32,"v":8900},{"d":"2022-12-09","o":26.87,"h":27.8,"l":26.02,"c":26.8,"v":22600},{"d":"2022-12-12","o":27.15,"h":27.16,"l":26.04,"c":26.5,"v":24600},{"d":"2022-12-13","o":27.75,"h":29.04,"l":27.34,"c":28.9,"v":47300},{"d":"2022-12-14","o":28.89,"h":29.56,"l":27.52,"c":27.6,"v":25000},{"d":"2022-12-15","o":27.24,"h":28.14,"l":26.25,"c":26.25,"v":24200},{"d":"2022-12-16","o":25.74,"h":26.51,"l":23.15,"c":23.15,"v":80100},{"d":"2022-12-19","o":23.15,"h":24.19,"l":23.15,"c":23.85,"v":34000},{"d":"2022-12-20","o":23.57,"h":24.6,"l":23.54,"c":23.99,"v":17900},{"d":"2022-12-21","o":24.31,"h":25.65,"l":24.31,"c":25.26,"v":18600},{"d":"2022-12-22","o":24.48,"h":25.26,"l":23.31,"c":24.17,"v":30400},{"d":"2022-12-23","o":24.31,"h":25.34,"l":24,"c":24.07,"v":17700},{"d":"2022-12-27","o":24.1,"h":24.74,"l":23.5,"c":24.55,"v":24200},{"d":"2022-12-28","o":24.45,"h":25.14,"l":24.45,"c":25.06,"v":22100},{"d":"2022-12-29","o":26.29,"h":26.39,"l":24.9,"c":26.31,"v":11600},{"d":"2022-12-30","o":25.84,"h":26.5,"l":25.81,"c":26.2,"v":17500},{"d":"2023-01-03","o":26.62,"h":26.78,"l":25.78,"c":25.92,"v":15600},{"d":"2023-01-04","o":26.49,"h":27.69,"l":26.49,"c":27.13,"v":19900},{"d":"2023-01-05","o":26.96,"h":28.27,"l":26.96,"c":27.36,"v":20600},{"d":"2023-01-06","o":27.79,"h":28.92,"l":27.1,"c":28.58,"v":32100},{"d":"2023-01-09","o":29.1,"h":29.21,"l":28.34,"c":28.54,"v":18800},{"d":"2023-01-10","o":28.54,"h":29.59,"l":28.54,"c":29.42,"v":10300},{"d":"2023-01-11","o":29.89,"h":30.45,"l":29.33,"c":30.32,"v":12100},{"d":"2023-01-12","o":30.78,"h":30.9,"l":29.45,"c":30.13,"v":23500},{"d":"2023-01-13","o":29.58,"h":30.25,"l":29.51,"c":29.83,"v":15100},{"d":"2023-01-17","o":29.57,"h":29.94,"l":28.64,"c":29.7,"v":18500},{"d":"2023-01-18","o":29.46,"h":29.97,"l":29.22,"c":29.87,"v":17500},{"d":"2023-01-19","o":29.99,"h":29.99,"l":29,"c":29.4,"v":12100},{"d":"2023-01-20","o":29.47,"h":30.65,"l":29.47,"c":30.65,"v":20300},{"d":"2023-01-23","o":29.96,"h":30.9,"l":29.96,"c":30.64,"v":7200},{"d":"2023-01-24","o":30.2,"h":30.85,"l":29.89,"c":30.02,"v":11300},{"d":"2023-01-25","o":29.9,"h":30.78,"l":29.6,"c":30.78,"v":8800},{"d":"2023-01-26","o":31.04,"h":31.4,"l":30.67,"c":31.37,"v":7800},{"d":"2023-01-27","o":31.41,"h":32.01,"l":31.03,"c":31.34,"v":11500},{"d":"2023-01-30","o":31.57,"h":32.13,"l":31.19,"c":31.39,"v":12500},{"d":"2023-01-31","o":31.77,"h":33.71,"l":31.73,"c":32.5,"v":40500},{"d":"2023-02-01","o":32.8,"h":33.28,"l":31.51,"c":31.9,"v":38800},{"d":"2023-02-02","o":32.43,"h":35.89,"l":32.43,"c":35.88,"v":59800},{"d":"2023-02-03","o":36.4,"h":36.7,"l":34.83,"c":35.4,"v":24700},{"d":"2023-02-06","o":35.83,"h":35.83,"l":33.43,"c":33.71,"v":20200},{"d":"2023-02-07","o":33.82,"h":35.44,"l":33.36,"c":35.44,"v":27200},{"d":"2023-02-08","o":34.86,"h":36.66,"l":34.6,"c":34.61,"v":13200},{"d":"2023-02-09","o":35.09,"h":35.09,"l":34.32,"c":34.42,"v":9100},{"d":"2023-02-10","o":34.09,"h":34.15,"l":32.9,"c":32.9,"v":9200},{"d":"2023-02-13","o":32.99,"h":34.4,"l":32.77,"c":34.16,"v":12300},{"d":"2023-02-14","o":33.62,"h":34.59,"l":33.01,"c":33.24,"v":18000},{"d":"2023-02-15","o":32.61,"h":35.37,"l":32.55,"c":35.11,"v":24700},{"d":"2023-02-16","o":34.46,"h":36.4,"l":34.32,"c":35.94,"v":26100},{"d":"2023-02-17","o":35.75,"h":37.26,"l":34.53,"c":37,"v":40500},{"d":"2023-02-21","o":37,"h":37,"l":33.89,"c":33.89,"v":22200},{"d":"2023-02-22","o":33.88,"h":34.14,"l":32.94,"c":33.91,"v":10200},{"d":"2023-02-23","o":34.48,"h":34.48,"l":33.28,"c":33.49,"v":14200},{"d":"2023-02-24","o":33,"h":33.2,"l":31.4,"c":31.8,"v":16300},{"d":"2023-02-27","o":32.08,"h":32.58,"l":32.01,"c":32.06,"v":11800},{"d":"2023-02-28","o":32.21,"h":32.72,"l":31.83,"c":32.05,"v":21500},{"d":"2023-03-01","o":32.25,"h":32.75,"l":31.67,"c":32.75,"v":21900},{"d":"2023-03-02","o":32.41,"h":32.43,"l":32.01,"c":32.07,"v":14000},{"d":"2023-03-03","o":32.5,"h":32.83,"l":32.5,"c":32.51,"v":6700},{"d":"2023-03-06","o":31.65,"h":31.81,"l":30.03,"c":30.38,"v":32700},{"d":"2023-03-07","o":30.25,"h":30.45,"l":29.23,"c":30.19,"v":16400},{"d":"2023-03-08","o":30.02,"h":30.49,"l":28.86,"c":30.28,"v":25200},{"d":"2023-03-09","o":30.04,"h":30.04,"l":28.3,"c":28.58,"v":17700},{"d":"2023-03-10","o":28.41,"h":28.41,"l":26.31,"c":26.9,"v":18200},{"d":"2023-03-13","o":25.93,"h":26.16,"l":24.02,"c":25.08,"v":16000},{"d":"2023-03-14","o":27.19,"h":27.6,"l":25.68,"c":26.02,"v":16400},{"d":"2023-03-15","o":25.3,"h":25.3,"l":23.01,"c":24.52,"v":19300},{"d":"2023-03-16","o":24.44,"h":25.15,"l":23.75,"c":24.17,"v":44800},{"d":"2023-03-17","o":23.72,"h":24.1,"l":21.8,"c":21.92,"v":40300},{"d":"2023-03-20","o":22.01,"h":23.1,"l":21.65,"c":22.8,"v":40600},{"d":"2023-03-21","o":23.58,"h":25.8,"l":23.58,"c":25.48,"v":29400},{"d":"2023-03-22","o":25.44,"h":26.2,"l":24.7,"c":24.9,"v":25300},{"d":"2023-03-23","o":24.91,"h":25.76,"l":24.51,"c":24.89,"v":19800},{"d":"2023-03-24","o":23.96,"h":26.34,"l":23.96,"c":25.56,"v":23600},{"d":"2023-03-27","o":26.07,"h":26.47,"l":25.83,"c":26.03,"v":12300},{"d":"2023-03-28","o":26.49,"h":26.73,"l":26.31,"c":26.63,"v":12200},{"d":"2023-03-29","o":26.95,"h":28.17,"l":26.95,"c":27.85,"v":15700},{"d":"2023-03-30","o":28.12,"h":28.12,"l":27.16,"c":27.37,"v":11400},{"d":"2023-03-31","o":27.5,"h":27.88,"l":27.12,"c":27.13,"v":15000},{"d":"2023-04-03","o":27.28,"h":27.28,"l":26.19,"c":26.99,"v":18600},{"d":"2023-04-04","o":26.8,"h":27.18,"l":26.19,"c":26.63,"v":19800},{"d":"2023-04-05","o":26.17,"h":27.19,"l":25.99,"c":26.91,"v":16600},{"d":"2023-04-06","o":26.99,"h":27.61,"l":26.3,"c":27.52,"v":11200},{"d":"2023-04-10","o":27.41,"h":28.81,"l":27.41,"c":27.84,"v":18000},{"d":"2023-04-11","o":28.27,"h":29.2,"l":27.94,"c":28.12,"v":19000},{"d":"2023-04-12","o":28.35,"h":28.8,"l":27.7,"c":28.06,"v":18600},{"d":"2023-04-13","o":28.31,"h":28.91,"l":28,"c":28.37,"v":16500},{"d":"2023-04-14","o":28.38,"h":28.66,"l":28.08,"c":28.64,"v":44700},{"d":"2023-04-17","o":28.64,"h":29.06,"l":28.44,"c":28.88,"v":11100},{"d":"2023-04-18","o":29.19,"h":29.31,"l":28.78,"c":29.08,"v":47900},{"d":"2023-04-19","o":28.69,"h":28.96,"l":28.5,"c":28.73,"v":8700},{"d":"2023-04-20","o":28.23,"h":28.99,"l":28.23,"c":28.89,"v":13400},{"d":"2023-04-21","o":29.06,"h":29.06,"l":28.85,"c":29.03,"v":12000},{"d":"2023-04-24","o":28.59,"h":29.01,"l":28.51,"c":28.54,"v":12300},{"d":"2023-04-25","o":28.22,"h":28.59,"l":27.55,"c":27.58,"v":17200},{"d":"2023-04-26","o":27.25,"h":27.92,"l":27.18,"c":27.18,"v":8500},{"d":"2023-04-27","o":27.44,"h":28.73,"l":27.44,"c":28.73,"v":9200},{"d":"2023-04-28","o":28.7,"h":29.82,"l":28.7,"c":29.16,"v":12400},{"d":"2023-05-01","o":29.35,"h":29.35,"l":28.49,"c":28.59,"v":10100},{"d":"2023-05-02","o":28.01,"h":28.1,"l":27.45,"c":27.72,"v":14300},{"d":"2023-05-03","o":28,"h":28.39,"l":27.22,"c":27.22,"v":21500},{"d":"2023-05-04","o":27.07,"h":27.41,"l":26.66,"c":26.78,"v":17000},{"d":"2023-05-05","o":27.62,"h":28.95,"l":27.62,"c":28.3,"v":21600},{"d":"2023-05-08","o":28.11,"h":29.05,"l":27.72,"c":28.05,"v":30500},{"d":"2023-05-09","o":27.75,"h":29.39,"l":27.75,"c":29.14,"v":15400},{"d":"2023-05-10","o":30.29,"h":30.29,"l":28.8,"c":28.8,"v":10600},{"d":"2023-05-11","o":28.58,"h":29.47,"l":27.99,"c":29.31,"v":13500},{"d":"2023-05-12","o":29.44,"h":29.9,"l":29.44,"c":29.44,"v":12600},{"d":"2023-05-15","o":29.54,"h":29.96,"l":28.86,"c":29.36,"v":19200},{"d":"2023-05-16","o":28.96,"h":29.41,"l":28.5,"c":28.5,"v":7400},{"d":"2023-05-17","o":29.05,"h":29.55,"l":28.19,"c":28.83,"v":18200},{"d":"2023-05-18","o":28.81,"h":30.74,"l":28.81,"c":30.68,"v":23200},{"d":"2023-05-19","o":31.17,"h":32.29,"l":30.86,"c":31.99,"v":25600},{"d":"2023-05-22","o":31.83,"h":34,"l":31.83,"c":33.9,"v":14000},{"d":"2023-05-23","o":33.85,"h":34.5,"l":32.48,"c":33.79,"v":9600},{"d":"2023-05-24","o":33.28,"h":33.99,"l":31.99,"c":33.81,"v":13400},{"d":"2023-05-25","o":33.59,"h":33.85,"l":32.95,"c":33.68,"v":23700},{"d":"2023-05-26","o":33.82,"h":35.75,"l":33.79,"c":35.75,"v":15300},{"d":"2023-05-30","o":35.72,"h":35.72,"l":33.84,"c":34.24,"v":25600},{"d":"2023-05-31","o":34.07,"h":35.1,"l":33.85,"c":34.96,"v":14400},{"d":"2023-06-01","o":35.41,"h":35.81,"l":34.65,"c":34.8,"v":16100},{"d":"2023-06-02","o":35.29,"h":36.48,"l":34.81,"c":36.25,"v":20300},{"d":"2023-06-05","o":36.04,"h":36.45,"l":35.73,"c":36.18,"v":13200},{"d":"2023-06-06","o":35.87,"h":38.35,"l":35.7,"c":38.07,"v":11400},{"d":"2023-06-07","o":38.41,"h":39.59,"l":38.26,"c":39.21,"v":27600},{"d":"2023-06-08","o":39.17,"h":39.84,"l":37.86,"c":38.1,"v":14200},{"d":"2023-06-09","o":37.67,"h":38.78,"l":37.01,"c":37.01,"v":9700},{"d":"2023-06-12","o":37.17,"h":38.86,"l":36.72,"c":38.2,"v":15200},{"d":"2023-06-13","o":38.21,"h":39.41,"l":38.21,"c":38.91,"v":15300},{"d":"2023-06-14","o":39.38,"h":40.88,"l":38.11,"c":40.66,"v":18000},{"d":"2023-06-15","o":40.79,"h":42.97,"l":40.55,"c":42.97,"v":41500},{"d":"2023-06-16","o":43,"h":43,"l":38.51,"c":38.8,"v":34800},{"d":"2023-06-20","o":37.55,"h":39.76,"l":37.55,"c":39.03,"v":14900},{"d":"2023-06-21","o":40.8,"h":40.8,"l":39.23,"c":40.08,"v":13600},{"d":"2023-06-22","o":40.27,"h":40.6,"l":39.02,"c":40.6,"v":13400},{"d":"2023-06-23","o":39.6,"h":40.51,"l":39.44,"c":40.19,"v":136400},{"d":"2023-06-26","o":39.59,"h":41.5,"l":39.59,"c":40.32,"v":9700},{"d":"2023-06-27","o":40.83,"h":43.5,"l":40.76,"c":42.09,"v":32000},{"d":"2023-06-28","o":42,"h":43.2,"l":41.73,"c":42.34,"v":13700},{"d":"2023-06-29","o":42.17,"h":43.7,"l":42.11,"c":42.54,"v":10700},{"d":"2023-06-30","o":42.5,"h":43.49,"l":42,"c":42.01,"v":15600},{"d":"2023-07-03","o":42.01,"h":42.91,"l":42.01,"c":42.52,"v":6800},{"d":"2023-07-05","o":42.47,"h":43.28,"l":41.04,"c":41.05,"v":43400},{"d":"2023-07-06","o":40.81,"h":40.81,"l":38.31,"c":39.35,"v":20300},{"d":"2023-07-07","o":38.72,"h":41.71,"l":38.72,"c":40.8,"v":39300},{"d":"2023-07-10","o":41.4,"h":41.55,"l":40.75,"c":41,"v":7200},{"d":"2023-07-11","o":41.98,"h":42.63,"l":40.88,"c":41.7,"v":22200},{"d":"2023-07-12","o":41.7,"h":42.17,"l":40.97,"c":40.97,"v":10000},{"d":"2023-07-13","o":41.1,"h":42.33,"l":40.75,"c":42.07,"v":14600},{"d":"2023-07-14","o":42.1,"h":42.38,"l":41.41,"c":42.03,"v":29000},{"d":"2023-07-17","o":41.33,"h":42.5,"l":41.33,"c":42.44,"v":19700},{"d":"2023-07-18","o":42.4,"h":43.59,"l":42,"c":42.68,"v":30500},{"d":"2023-07-19","o":42.46,"h":43.05,"l":42.11,"c":42.57,"v":9100},{"d":"2023-07-20","o":41.8,"h":42.13,"l":41.66,"c":41.75,"v":11400},{"d":"2023-07-21","o":41.92,"h":41.92,"l":40.39,"c":40.53,"v":12500},{"d":"2023-07-24","o":41.16,"h":41.48,"l":40.82,"c":41.01,"v":7900},{"d":"2023-07-25","o":41.01,"h":41.3,"l":39.73,"c":40.42,"v":9700},{"d":"2023-07-26","o":41.1,"h":41.2,"l":39.84,"c":40.03,"v":8700},{"d":"2023-07-27","o":40.21,"h":40.21,"l":39.54,"c":39.58,"v":19000},{"d":"2023-07-28","o":39.98,"h":40.83,"l":39.88,"c":40.02,"v":19100},{"d":"2023-07-31","o":40.28,"h":40.7,"l":39.66,"c":40.7,"v":15100},{"d":"2023-08-01","o":40,"h":40.69,"l":39.18,"c":39.52,"v":13400},{"d":"2023-08-02","o":38.96,"h":38.96,"l":37.29,"c":37.7,"v":19300},{"d":"2023-08-03","o":36.62,"h":38.21,"l":36.62,"c":38.01,"v":7300},{"d":"2023-08-04","o":36.72,"h":38.3,"l":36.72,"c":37.94,"v":7200},{"d":"2023-08-07","o":38.1,"h":38.31,"l":36.8,"c":38.31,"v":22000},{"d":"2023-08-08","o":36.16,"h":37.13,"l":35.58,"c":35.87,"v":23100},{"d":"2023-08-09","o":36.16,"h":36.26,"l":35.15,"c":35.36,"v":21200},{"d":"2023-08-10","o":35.88,"h":37.25,"l":35.64,"c":37.17,"v":10900},{"d":"2023-08-11","o":36.71,"h":37.5,"l":35.42,"c":35.78,"v":15400},{"d":"2023-08-14","o":35.02,"h":36,"l":34.9,"c":35.8,"v":15500},{"d":"2023-08-15","o":35.5,"h":35.9,"l":35.17,"c":35.74,"v":10800},{"d":"2023-08-16","o":35.16,"h":35.16,"l":33.73,"c":34.05,"v":16100},{"d":"2023-08-17","o":33.49,"h":33.72,"l":32.39,"c":33.72,"v":24100},{"d":"2023-08-18","o":33.32,"h":34.78,"l":33.32,"c":34.68,"v":25000},{"d":"2023-08-21","o":34.74,"h":35.49,"l":34.49,"c":35.01,"v":9400},{"d":"2023-08-22","o":35,"h":35.31,"l":34.44,"c":34.5,"v":11100},{"d":"2023-08-23","o":34.99,"h":35.83,"l":34.73,"c":35.39,"v":12500},{"d":"2023-08-24","o":35.06,"h":35.08,"l":34.83,"c":35.06,"v":6900},{"d":"2023-08-25","o":35.46,"h":35.46,"l":34.47,"c":34.5,"v":8100},{"d":"2023-08-28","o":34.59,"h":34.99,"l":33.83,"c":34.24,"v":7500},{"d":"2023-08-29","o":35.36,"h":35.36,"l":34.36,"c":35.3,"v":21500},{"d":"2023-08-30","o":35.19,"h":35.29,"l":34.44,"c":34.99,"v":11900},{"d":"2023-08-31","o":34.97,"h":35.33,"l":34.51,"c":34.9,"v":18900},{"d":"2023-09-01","o":35,"h":35.24,"l":34.1,"c":34.61,"v":8600},{"d":"2023-09-05","o":34.57,"h":34.57,"l":33.02,"c":33.2,"v":8900},{"d":"2023-09-06","o":33.49,"h":33.5,"l":32.34,"c":32.74,"v":25200},{"d":"2023-09-07","o":32.42,"h":33.22,"l":32.05,"c":32.62,"v":43800},{"d":"2023-09-08","o":33,"h":33,"l":32.2,"c":32.66,"v":12500},{"d":"2023-09-11","o":33.03,"h":33.03,"l":32.49,"c":32.5,"v":7200},{"d":"2023-09-12","o":32.5,"h":32.69,"l":32.03,"c":32.4,"v":7100},{"d":"2023-09-13","o":32.1,"h":32.23,"l":31.43,"c":31.43,"v":9300},{"d":"2023-09-14","o":31.86,"h":32.09,"l":31.86,"c":32.07,"v":4000},{"d":"2023-09-15","o":32.13,"h":32.41,"l":30.55,"c":30.78,"v":27200},{"d":"2023-09-18","o":31.11,"h":31.73,"l":29.43,"c":29.6,"v":9100},{"d":"2023-09-19","o":29.46,"h":29.81,"l":29.01,"c":29.01,"v":7600},{"d":"2023-09-20","o":28.89,"h":29.34,"l":28.06,"c":28.32,"v":7500},{"d":"2023-09-21","o":27.82,"h":28.91,"l":27.8,"c":28.81,"v":25200},{"d":"2023-09-22","o":28.63,"h":30.17,"l":28.55,"c":29.87,"v":10800},{"d":"2023-09-25","o":29.44,"h":31.05,"l":29.44,"c":30.59,"v":8100},{"d":"2023-09-26","o":29.98,"h":30.59,"l":29.9,"c":30.4,"v":15500},{"d":"2023-09-27","o":30.6,"h":30.81,"l":30.05,"c":30.39,"v":10900},{"d":"2023-09-28","o":30.68,"h":31.04,"l":30.33,"c":30.33,"v":6800},{"d":"2023-09-29","o":30.91,"h":30.91,"l":30.15,"c":30.31,"v":11500},{"d":"2023-10-02","o":29.76,"h":30.02,"l":29.26,"c":29.41,"v":5800},{"d":"2023-10-03","o":29.35,"h":29.35,"l":28.07,"c":28.48,"v":15900},{"d":"2023-10-04","o":28.47,"h":30.19,"l":28.38,"c":30.13,"v":15000},{"d":"2023-10-05","o":30.29,"h":31.48,"l":29,"c":29.55,"v":53300},{"d":"2023-10-06","o":29.64,"h":29.74,"l":28.63,"c":29.39,"v":20700},{"d":"2023-10-09","o":28.77,"h":29.96,"l":28.7,"c":29.44,"v":19000},{"d":"2023-10-10","o":29.81,"h":30.49,"l":29.4,"c":29.43,"v":30400},{"d":"2023-10-11","o":30.04,"h":30.26,"l":29.38,"c":29.6,"v":17100},{"d":"2023-10-12","o":29.84,"h":30.09,"l":29.35,"c":30.09,"v":18900},{"d":"2023-10-13","o":30.2,"h":30.7,"l":27.85,"c":28.19,"v":30600},{"d":"2023-10-16","o":28.49,"h":30.86,"l":28.3,"c":30.19,"v":39100},{"d":"2023-10-17","o":30.75,"h":31.01,"l":30.2,"c":30.79,"v":26700},{"d":"2023-10-18","o":30.28,"h":30.65,"l":29.78,"c":30.22,"v":16500},{"d":"2023-10-19","o":30.22,"h":30.22,"l":29.5,"c":29.5,"v":12400},{"d":"2023-10-20","o":29.53,"h":29.53,"l":29.24,"c":29.37,"v":11800},{"d":"2023-10-23","o":29.13,"h":29.51,"l":28.62,"c":29,"v":12100},{"d":"2023-10-24","o":29,"h":29.18,"l":28.65,"c":28.7,"v":15300},{"d":"2023-10-25","o":28.85,"h":28.85,"l":27.27,"c":27.48,"v":20600},{"d":"2023-10-26","o":27.2,"h":29.23,"l":27.11,"c":28.41,"v":18200},{"d":"2023-10-27","o":28.78,"h":28.78,"l":28.35,"c":28.64,"v":3600},{"d":"2023-10-30","o":28.59,"h":28.97,"l":28.57,"c":28.97,"v":11400},{"d":"2023-10-31","o":29.53,"h":29.53,"l":28.49,"c":29.26,"v":11000},{"d":"2023-11-01","o":28.78,"h":29.55,"l":28.09,"c":28.82,"v":21700},{"d":"2023-11-02","o":28.71,"h":29.99,"l":28.71,"c":29.71,"v":23800},{"d":"2023-11-03","o":30.29,"h":30.45,"l":29.45,"c":30,"v":42900},{"d":"2023-11-06","o":29.91,"h":31.34,"l":29.75,"c":30.89,"v":26500},{"d":"2023-11-07","o":30.92,"h":31.69,"l":30.92,"c":31.28,"v":11400},{"d":"2023-11-08","o":31.53,"h":31.84,"l":31.11,"c":31.8,"v":22300},{"d":"2023-11-09","o":29.3,"h":31.88,"l":29.3,"c":30.53,"v":19400},{"d":"2023-11-10","o":30.6,"h":31.18,"l":30.38,"c":30.86,"v":7200},{"d":"2023-11-13","o":30.37,"h":31.27,"l":30.13,"c":30.13,"v":4800},{"d":"2023-11-14","o":31.16,"h":32.85,"l":31.16,"c":32.79,"v":11600},{"d":"2023-11-15","o":31.45,"h":33.45,"l":31.41,"c":31.41,"v":29100},{"d":"2023-11-16","o":31.6,"h":31.64,"l":30.36,"c":30.84,"v":20100},{"d":"2023-11-17","o":31.24,"h":31.35,"l":30.63,"c":30.9,"v":12500},{"d":"2023-11-20","o":31.05,"h":31.19,"l":29.86,"c":31.19,"v":10100},{"d":"2023-11-21","o":30.51,"h":31.13,"l":30.32,"c":30.32,"v":5900},{"d":"2023-11-22","o":30.35,"h":31.07,"l":30.35,"c":30.91,"v":5500},{"d":"2023-11-24","o":31.03,"h":31.08,"l":30.7,"c":31.06,"v":8300},{"d":"2023-11-27","o":30.66,"h":31.05,"l":30.66,"c":30.69,"v":16000},{"d":"2023-11-28","o":30.46,"h":31.01,"l":30.3,"c":30.8,"v":12300},{"d":"2023-11-29","o":31.03,"h":31.5,"l":30.54,"c":30.81,"v":23300},{"d":"2023-11-30","o":31.05,"h":31.35,"l":30.75,"c":30.87,"v":9500},{"d":"2023-12-01","o":30.81,"h":31.52,"l":30.69,"c":31.32,"v":33800},{"d":"2023-12-04","o":31.11,"h":32.67,"l":31.11,"c":32.15,"v":35000},{"d":"2023-12-05","o":31.95,"h":31.99,"l":30.74,"c":30.74,"v":7300},{"d":"2023-12-06","o":30.74,"h":31.35,"l":30.74,"c":30.89,"v":14500},{"d":"2023-12-07","o":30.67,"h":31.81,"l":30.67,"c":31.5,"v":11800},{"d":"2023-12-08","o":31.25,"h":32.78,"l":31.25,"c":31.95,"v":12900},{"d":"2023-12-11","o":32.35,"h":32.37,"l":31.52,"c":31.78,"v":7500},{"d":"2023-12-12","o":31.7,"h":32.3,"l":31.25,"c":31.52,"v":5700},{"d":"2023-12-13","o":31.45,"h":33.37,"l":30.78,"c":32.73,"v":34900},{"d":"2023-12-14","o":33.39,"h":35.67,"l":33.39,"c":35.18,"v":23100},{"d":"2023-12-15","o":35.25,"h":37.77,"l":34.46,"c":35.45,"v":47800},{"d":"2023-12-18","o":35.25,"h":35.78,"l":35.25,"c":35.68,"v":17400},{"d":"2023-12-19","o":35.48,"h":37.41,"l":34.68,"c":36.98,"v":8800},{"d":"2023-12-20","o":37.21,"h":38.22,"l":36.01,"c":36.59,"v":15200},{"d":"2023-12-21","o":36.99,"h":39.09,"l":34.76,"c":36.17,"v":100200},{"d":"2023-12-22","o":36.73,"h":36.84,"l":35.3,"c":36.82,"v":8000},{"d":"2023-12-26","o":37.94,"h":39.53,"l":37.44,"c":38.73,"v":16600},{"d":"2023-12-27","o":38.61,"h":39.15,"l":38.5,"c":38.7,"v":15900},{"d":"2023-12-28","o":38.97,"h":39.46,"l":38.26,"c":38.69,"v":13100},{"d":"2023-12-29","o":38.69,"h":39.25,"l":36.29,"c":38.67,"v":53500},{"d":"2024-01-02","o":38.48,"h":38.48,"l":37,"c":37.68,"v":21600},{"d":"2024-01-03","o":37.33,"h":37.33,"l":35.74,"c":35.74,"v":11800},{"d":"2024-01-04","o":35.74,"h":35.74,"l":34.46,"c":34.63,"v":10100},{"d":"2024-01-05","o":33.59,"h":36.24,"l":33.59,"c":35.51,"v":14700},{"d":"2024-01-08","o":35.21,"h":35.81,"l":34.86,"c":35.77,"v":8200},{"d":"2024-01-09","o":34.01,"h":35.95,"l":34.01,"c":35.52,"v":10600},{"d":"2024-01-10","o":35,"h":36.73,"l":35,"c":35.86,"v":37800},{"d":"2024-01-11","o":35.76,"h":36.13,"l":34.5,"c":35.35,"v":8500},{"d":"2024-01-12","o":35.79,"h":35.79,"l":35.18,"c":35.61,"v":8400},{"d":"2024-01-16","o":35.08,"h":35.54,"l":34.65,"c":35.52,"v":6100},{"d":"2024-01-17","o":34.58,"h":35.21,"l":33.96,"c":35.2,"v":9400},{"d":"2024-01-18","o":32.36,"h":34.88,"l":32.36,"c":34.61,"v":8000},{"d":"2024-01-19","o":34.91,"h":35.02,"l":32.99,"c":35,"v":12300},{"d":"2024-01-22","o":35,"h":35.94,"l":34.9,"c":35.94,"v":9400},{"d":"2024-01-23","o":36.1,"h":36.1,"l":34.68,"c":35,"v":15200},{"d":"2024-01-24","o":34.55,"h":34.87,"l":34.02,"c":34.16,"v":5700},{"d":"2024-01-25","o":34.32,"h":36.01,"l":34.32,"c":36,"v":10700},{"d":"2024-01-26","o":36.52,"h":36.52,"l":35.76,"c":36.02,"v":4500},{"d":"2024-01-29","o":35.79,"h":36.8,"l":35.28,"c":36.63,"v":5000},{"d":"2024-01-30","o":36.09,"h":37.08,"l":36.09,"c":36.81,"v":6000},{"d":"2024-01-31","o":34.99,"h":36.5,"l":34.69,"c":34.69,"v":13900},{"d":"2024-02-01","o":35,"h":35.4,"l":34.67,"c":34.78,"v":8700},{"d":"2024-02-02","o":34.26,"h":34.85,"l":34.19,"c":34.23,"v":7400},{"d":"2024-02-05","o":33.74,"h":34.04,"l":32.4,"c":32.96,"v":9100},{"d":"2024-02-06","o":33.08,"h":33.52,"l":32.75,"c":32.76,"v":6000},{"d":"2024-02-07","o":32.7,"h":32.7,"l":32.01,"c":32.05,"v":4800},{"d":"2024-02-08","o":31.32,"h":32.65,"l":31.32,"c":32.28,"v":6600},{"d":"2024-02-09","o":31.71,"h":32.48,"l":31.13,"c":32.48,"v":8600},{"d":"2024-02-12","o":32.09,"h":33.25,"l":31.27,"c":32.31,"v":14100},{"d":"2024-02-13","o":31.4,"h":32.5,"l":30.27,"c":30.68,"v":18800},{"d":"2024-02-14","o":31.55,"h":33.58,"l":30.86,"c":33.5,"v":16100},{"d":"2024-02-15","o":31.76,"h":35,"l":31.76,"c":34.53,"v":10900},{"d":"2024-02-16","o":34.49,"h":34.54,"l":32.77,"c":33.44,"v":18100},{"d":"2024-02-20","o":33.06,"h":33.96,"l":33,"c":33.21,"v":10400},{"d":"2024-02-21","o":33.51,"h":34,"l":33.3,"c":33.7,"v":6300},{"d":"2024-02-22","o":33.51,"h":34.19,"l":33.01,"c":34.12,"v":14900},{"d":"2024-02-23","o":33.51,"h":33.6,"l":33,"c":33,"v":6300},{"d":"2024-02-26","o":33,"h":33.7,"l":33,"c":33.06,"v":9900},{"d":"2024-02-27","o":33.6,"h":33.62,"l":32.38,"c":33.56,"v":7300},{"d":"2024-02-28","o":33.24,"h":33.37,"l":32.8,"c":32.8,"v":10500},{"d":"2024-02-29","o":33.15,"h":33.98,"l":32.82,"c":33.15,"v":22300},{"d":"2024-03-01","o":32.62,"h":33.22,"l":32.62,"c":33,"v":21400},{"d":"2024-03-04","o":32.87,"h":33.22,"l":31.79,"c":31.96,"v":13300},{"d":"2024-03-05","o":30.68,"h":31.56,"l":30.32,"c":30.32,"v":21600},{"d":"2024-03-06","o":30.99,"h":31.18,"l":30.69,"c":31.1,"v":14000},{"d":"2024-03-07","o":30.96,"h":31.4,"l":30.76,"c":30.92,"v":12400},{"d":"2024-03-08","o":31.1,"h":31.14,"l":30.66,"c":30.75,"v":11200},{"d":"2024-03-11","o":31.17,"h":31.39,"l":30.78,"c":31.01,"v":16600},{"d":"2024-03-12","o":30.5,"h":31.19,"l":30.3,"c":30.35,"v":14100},{"d":"2024-03-13","o":30.35,"h":30.7,"l":30.03,"c":30.08,"v":11900},{"d":"2024-03-14","o":29.84,"h":30.39,"l":29.8,"c":30.01,"v":14000},{"d":"2024-03-15","o":30,"h":30.64,"l":29.73,"c":30.11,"v":36500},{"d":"2024-03-18","o":30.14,"h":31,"l":29.8,"c":29.88,"v":16400},{"d":"2024-03-19","o":29.75,"h":30.49,"l":29.67,"c":29.94,"v":15200},{"d":"2024-03-20","o":29.77,"h":31,"l":29.45,"c":30.99,"v":20700},{"d":"2024-03-21","o":31.32,"h":32.29,"l":30.94,"c":31.13,"v":21100},{"d":"2024-03-22","o":30.56,"h":30.6,"l":30.11,"c":30.11,"v":4300},{"d":"2024-03-25","o":30.34,"h":30.69,"l":29.01,"c":29.35,"v":9000},{"d":"2024-03-26","o":29.75,"h":29.94,"l":28.66,"c":28.66,"v":7900},{"d":"2024-03-27","o":28.99,"h":30.5,"l":28.99,"c":30.5,"v":7000},{"d":"2024-03-28","o":30.4,"h":30.69,"l":29.56,"c":29.59,"v":7000},{"d":"2024-04-01","o":29.59,"h":29.59,"l":28.73,"c":29,"v":6500},{"d":"2024-04-02","o":29,"h":29.01,"l":28.53,"c":28.68,"v":11000},{"d":"2024-04-03","o":28.61,"h":29.31,"l":28.54,"c":28.76,"v":8600},{"d":"2024-04-04","o":29.11,"h":29.5,"l":28.6,"c":28.86,"v":15700},{"d":"2024-04-05","o":29.5,"h":29.75,"l":28.83,"c":28.85,"v":15600},{"d":"2024-04-08","o":28.85,"h":29.62,"l":28.68,"c":28.68,"v":6700},{"d":"2024-04-09","o":28.57,"h":29.3,"l":28.21,"c":28.21,"v":9000},{"d":"2024-04-10","o":27.96,"h":28.2,"l":26.26,"c":27.66,"v":11000},{"d":"2024-04-11","o":27.28,"h":27.65,"l":26.75,"c":27.45,"v":8700},{"d":"2024-04-12","o":27.96,"h":28.26,"l":26.86,"c":27.33,"v":16800},{"d":"2024-04-15","o":27.21,"h":27.34,"l":26.15,"c":26.15,"v":7600},{"d":"2024-04-16","o":26.01,"h":26.65,"l":26,"c":26.11,"v":8500},{"d":"2024-04-17","o":26.11,"h":26.35,"l":25.5,"c":25.55,"v":9100},{"d":"2024-04-18","o":26.03,"h":26.03,"l":24.5,"c":24.5,"v":26500},{"d":"2024-04-19","o":24.41,"h":24.95,"l":23.78,"c":24.34,"v":22000},{"d":"2024-04-22","o":24.08,"h":24.29,"l":23.21,"c":23.45,"v":26200},{"d":"2024-04-23","o":24.02,"h":24.8,"l":23.91,"c":24.26,"v":15100},{"d":"2024-04-24","o":24,"h":25.63,"l":24,"c":24.88,"v":10800},{"d":"2024-04-25","o":24.89,"h":26.56,"l":24.88,"c":26.1,"v":13200},{"d":"2024-04-26","o":25.58,"h":27.31,"l":25.58,"c":27.11,"v":5000},{"d":"2024-04-29","o":26.93,"h":27.5,"l":26.93,"c":27.45,"v":14200},{"d":"2024-04-30","o":27.59,"h":27.62,"l":26.45,"c":26.45,"v":21800},{"d":"2024-05-01","o":26.47,"h":27.01,"l":26.31,"c":26.76,"v":9600},{"d":"2024-05-02","o":26.76,"h":27.3,"l":26.13,"c":26.81,"v":18400},{"d":"2024-05-03","o":27.22,"h":28.35,"l":26.82,"c":27.03,"v":12500},{"d":"2024-05-06","o":27.05,"h":27.95,"l":27.05,"c":27.45,"v":5500},{"d":"2024-05-07","o":28.33,"h":28.73,"l":27.81,"c":27.82,"v":18100},{"d":"2024-05-08","o":27.85,"h":28.19,"l":27.6,"c":28.19,"v":9900},{"d":"2024-05-09","o":28.62,"h":28.92,"l":27.21,"c":28.92,"v":15000},{"d":"2024-05-10","o":28.64,"h":28.91,"l":28.14,"c":28.91,"v":8800},{"d":"2024-05-13","o":28.91,"h":30.75,"l":28,"c":28.16,"v":22100},{"d":"2024-05-14","o":28.43,"h":28.65,"l":27.07,"c":27.2,"v":16600},{"d":"2024-05-15","o":27.27,"h":27.27,"l":25.11,"c":25.37,"v":35700},{"d":"2024-05-16","o":25.3,"h":25.3,"l":23.1,"c":23.94,"v":69100},{"d":"2024-05-17","o":24.24,"h":25.1,"l":24,"c":24.16,"v":23100},{"d":"2024-05-20","o":24.02,"h":25.52,"l":24.02,"c":24.9,"v":31100},{"d":"2024-05-21","o":24.9,"h":25.5,"l":24.9,"c":25.35,"v":19500},{"d":"2024-05-22","o":24.93,"h":25.13,"l":24.24,"c":24.9,"v":13600},{"d":"2024-05-23","o":24.9,"h":25.25,"l":24.75,"c":24.98,"v":23500},{"d":"2024-05-24","o":24.84,"h":25.89,"l":24.84,"c":25.48,"v":15100},{"d":"2024-05-28","o":25.39,"h":27.3,"l":25.39,"c":26.88,"v":38800},{"d":"2024-05-29","o":26.39,"h":26.99,"l":25.43,"c":25.69,"v":19400},{"d":"2024-05-30","o":25.69,"h":26.51,"l":25.69,"c":26.04,"v":14300},{"d":"2024-05-31","o":25.97,"h":26.58,"l":25.14,"c":25.7,"v":131500},{"d":"2024-06-03","o":25.97,"h":26.5,"l":25.7,"c":26.2,"v":21700},{"d":"2024-06-04","o":26.2,"h":26.45,"l":26.11,"c":26.45,"v":11500},{"d":"2024-06-05","o":25.91,"h":27.03,"l":25.91,"c":26.95,"v":9800},{"d":"2024-06-06","o":26.95,"h":27.02,"l":26.03,"c":26.44,"v":11300},{"d":"2024-06-07","o":26.71,"h":26.84,"l":26.46,"c":26.62,"v":15600},{"d":"2024-06-10","o":26.47,"h":26.66,"l":26.11,"c":26.66,"v":12500},{"d":"2024-06-11","o":26.58,"h":26.97,"l":26.13,"c":26.97,"v":9200},{"d":"2024-06-12","o":27,"h":27.51,"l":26.93,"c":26.98,"v":16400},{"d":"2024-06-13","o":26.41,"h":26.73,"l":26.4,"c":26.66,"v":6800},{"d":"2024-06-14","o":26.32,"h":26.68,"l":25.79,"c":26.5,"v":21400},{"d":"2024-06-17","o":26.38,"h":27.83,"l":26.29,"c":27.53,"v":23400},{"d":"2024-06-18","o":26.26,"h":27.71,"l":26.26,"c":27.54,"v":15400},{"d":"2024-06-20","o":27.37,"h":27.74,"l":27.19,"c":27.29,"v":6100},{"d":"2024-06-21","o":27.09,"h":28,"l":26.99,"c":27.76,"v":25900},{"d":"2024-06-24","o":27.9,"h":28.07,"l":27.18,"c":27.45,"v":11000},{"d":"2024-06-25","o":26.8,"h":26.8,"l":25.75,"c":26.12,"v":14700},{"d":"2024-06-26","o":26.53,"h":26.64,"l":26.24,"c":26.24,"v":14500},{"d":"2024-06-27","o":26.42,"h":27.05,"l":26.42,"c":26.91,"v":20000},{"d":"2024-06-28","o":27,"h":28.42,"l":27,"c":28.18,"v":141700},{"d":"2024-07-01","o":28.04,"h":28.7,"l":27.68,"c":28.52,"v":33600},{"d":"2024-07-02","o":28.86,"h":30.18,"l":28.73,"c":30.1,"v":13400},{"d":"2024-07-03","o":30.35,"h":30.35,"l":29.69,"c":30.35,"v":11400},{"d":"2024-07-05","o":30.24,"h":30.51,"l":29.52,"c":30.3,"v":30300},{"d":"2024-07-08","o":30.53,"h":30.84,"l":30.37,"c":30.82,"v":16300},{"d":"2024-07-09","o":30.9,"h":31.53,"l":30.56,"c":31.27,"v":39600},{"d":"2024-07-10","o":31.14,"h":32.54,"l":31.14,"c":32.08,"v":39900},{"d":"2024-07-11","o":32.64,"h":33.41,"l":32.36,"c":33.22,"v":19100},{"d":"2024-07-12","o":33.59,"h":33.94,"l":33.38,"c":33.5,"v":16200},{"d":"2024-07-15","o":33.93,"h":34.38,"l":33.15,"c":33.65,"v":17400},{"d":"2024-07-16","o":34.12,"h":36.02,"l":34.12,"c":35.77,"v":26400},{"d":"2024-07-17","o":35.72,"h":36.05,"l":33.95,"c":35.18,"v":34000},{"d":"2024-07-18","o":35.52,"h":35.52,"l":33.67,"c":34.2,"v":11800},{"d":"2024-07-19","o":34.21,"h":34.21,"l":32.81,"c":33.3,"v":11200},{"d":"2024-07-22","o":33.59,"h":34.5,"l":33.01,"c":34.24,"v":11000},{"d":"2024-07-23","o":34.11,"h":35.35,"l":34.11,"c":35.09,"v":15400},{"d":"2024-07-24","o":35.09,"h":35.45,"l":34.63,"c":34.63,"v":13200},{"d":"2024-07-25","o":34.86,"h":36,"l":34.3,"c":35.99,"v":12600},{"d":"2024-07-26","o":36,"h":36.13,"l":35.39,"c":35.56,"v":28100},{"d":"2024-07-29","o":36.03,"h":36.33,"l":34.83,"c":35.3,"v":13700},{"d":"2024-07-30","o":35.42,"h":35.54,"l":35.42,"c":35.54,"v":4600},{"d":"2024-07-31","o":36.29,"h":36.77,"l":35.74,"c":35.77,"v":15100},{"d":"2024-08-01","o":35.6,"h":36.06,"l":33.12,"c":34.2,"v":30400},{"d":"2024-08-02","o":32.97,"h":34,"l":30.19,"c":30.37,"v":37100},{"d":"2024-08-05","o":27.74,"h":29.35,"l":25.44,"c":29.03,"v":38700},{"d":"2024-08-06","o":28.96,"h":30.62,"l":28.96,"c":30.26,"v":12200},{"d":"2024-08-07","o":30.35,"h":31.23,"l":28.99,"c":28.99,"v":26500},{"d":"2024-08-08","o":30.17,"h":30.8,"l":29.8,"c":30.8,"v":18500},{"d":"2024-08-09","o":31.19,"h":31.19,"l":30.2,"c":30.47,"v":7100},{"d":"2024-08-12","o":30.93,"h":31.4,"l":30.93,"c":31.2,"v":12800},{"d":"2024-08-13","o":32.2,"h":32.59,"l":32.2,"c":32.48,"v":4800},{"d":"2024-08-14","o":32.01,"h":32.63,"l":31.25,"c":31.77,"v":20100},{"d":"2024-08-15","o":32.52,"h":33.23,"l":31.49,"c":32.92,"v":7800},{"d":"2024-08-16","o":32.65,"h":33.46,"l":31.89,"c":32.83,"v":76200},{"d":"2024-08-19","o":33.03,"h":33.96,"l":33.03,"c":33.96,"v":4900},{"d":"2024-08-20","o":33.32,"h":33.32,"l":32.88,"c":32.9,"v":5800},{"d":"2024-08-21","o":32.93,"h":33.36,"l":32.38,"c":32.86,"v":7400},{"d":"2024-08-22","o":32.61,"h":33.62,"l":31.83,"c":33.31,"v":16500},{"d":"2024-08-23","o":33.61,"h":35.57,"l":33.61,"c":34.97,"v":23300},{"d":"2024-08-26","o":35.45,"h":35.45,"l":34.72,"c":34.75,"v":9700},{"d":"2024-08-27","o":34.75,"h":35.28,"l":34.75,"c":34.78,"v":5900},{"d":"2024-08-28","o":34.78,"h":35.1,"l":34.04,"c":34.72,"v":20400},{"d":"2024-08-29","o":35.09,"h":36,"l":34.75,"c":35.38,"v":15800},{"d":"2024-08-30","o":35.83,"h":35.83,"l":34.93,"c":35.35,"v":6300},{"d":"2024-09-03","o":34.84,"h":34.84,"l":32.86,"c":32.87,"v":14100},{"d":"2024-09-04","o":32.52,"h":33.23,"l":32.33,"c":33.11,"v":12500},{"d":"2024-09-05","o":33.06,"h":33.83,"l":32.36,"c":32.64,"v":13400},{"d":"2024-09-06","o":32.15,"h":32.47,"l":31.38,"c":31.38,"v":7100},{"d":"2024-09-09","o":31.4,"h":31.69,"l":30.74,"c":30.74,"v":11800},{"d":"2024-09-10","o":30.45,"h":31,"l":30.38,"c":30.56,"v":4300},{"d":"2024-09-11","o":30.25,"h":31.03,"l":30,"c":30.78,"v":12300},{"d":"2024-09-12","o":30.62,"h":31.49,"l":30.6,"c":30.78,"v":15000},{"d":"2024-09-13","o":31.18,"h":31.8,"l":30.82,"c":31.4,"v":17100},{"d":"2024-09-16","o":31.4,"h":32.1,"l":31.1,"c":31.55,"v":31700},{"d":"2024-09-17","o":33.14,"h":34.24,"l":32.51,"c":34.23,"v":23300},{"d":"2024-09-18","o":34.06,"h":35.83,"l":34.06,"c":34.48,"v":8700},{"d":"2024-09-19","o":35.59,"h":35.6,"l":34.85,"c":35.55,"v":8900},{"d":"2024-09-20","o":35,"h":35.49,"l":34.5,"c":34.99,"v":41900},{"d":"2024-09-23","o":35,"h":35.1,"l":33.9,"c":34.42,"v":10100},{"d":"2024-09-24","o":34.42,"h":34.63,"l":34.08,"c":34.63,"v":7800},{"d":"2024-09-25","o":34.4,"h":34.4,"l":33.84,"c":34.2,"v":6600},{"d":"2024-09-26","o":34.62,"h":34.97,"l":33.8,"c":34.06,"v":7700},{"d":"2024-09-27","o":35.18,"h":35.18,"l":34.68,"c":34.82,"v":4400},{"d":"2024-09-30","o":34.52,"h":35.09,"l":34.52,"c":35.08,"v":4700},{"d":"2024-10-01","o":34.25,"h":34.55,"l":33.79,"c":34.24,"v":10100},{"d":"2024-10-02","o":33.75,"h":34.65,"l":33.75,"c":34.49,"v":8900},{"d":"2024-10-03","o":34.03,"h":34.3,"l":33.41,"c":34.2,"v":11400},{"d":"2024-10-04","o":34.6,"h":35.09,"l":34.28,"c":34.92,"v":4800},{"d":"2024-10-07","o":34.89,"h":34.89,"l":34.15,"c":34.35,"v":5900},{"d":"2024-10-08","o":34.65,"h":35.17,"l":34.39,"c":35.17,"v":7300},{"d":"2024-10-09","o":34.96,"h":35.61,"l":34.87,"c":34.98,"v":7900},{"d":"2024-10-10","o":34.46,"h":34.95,"l":34.38,"c":34.52,"v":6000},{"d":"2024-10-11","o":35.28,"h":35.59,"l":34.79,"c":35.58,"v":9400},{"d":"2024-10-14","o":35.99,"h":36,"l":35.54,"c":35.64,"v":13500},{"d":"2024-10-15","o":35.94,"h":36.27,"l":35.33,"c":35.68,"v":27900},{"d":"2024-10-16","o":35.79,"h":36.59,"l":35.26,"c":36.28,"v":26100},{"d":"2024-10-17","o":36.5,"h":37.49,"l":36.35,"c":37.41,"v":23300},{"d":"2024-10-18","o":37.61,"h":37.61,"l":36.8,"c":37.39,"v":14800},{"d":"2024-10-21","o":37.39,"h":37.39,"l":36.74,"c":36.81,"v":15000},{"d":"2024-10-22","o":36.9,"h":37.17,"l":36.8,"c":36.92,"v":14200},{"d":"2024-10-23","o":36.5,"h":37.06,"l":35.36,"c":37.01,"v":25100},{"d":"2024-10-24","o":37.01,"h":37.43,"l":36.7,"c":36.86,"v":8200},{"d":"2024-10-25","o":37.28,"h":37.79,"l":36.23,"c":36.44,"v":6400},{"d":"2024-10-28","o":36.63,"h":37.45,"l":36.63,"c":37.19,"v":10900},{"d":"2024-10-29","o":37.71,"h":37.95,"l":36.94,"c":37.65,"v":9700},{"d":"2024-10-30","o":37.71,"h":38.54,"l":37.48,"c":37.61,"v":11500},{"d":"2024-10-31","o":38.27,"h":38.27,"l":37.19,"c":37.19,"v":12300},{"d":"2024-11-01","o":37.1,"h":37.49,"l":36.87,"c":37.28,"v":5700},{"d":"2024-11-04","o":36.86,"h":37.7,"l":36.86,"c":37.24,"v":13600},{"d":"2024-11-05","o":37.61,"h":38,"l":37.24,"c":37.9,"v":15700},{"d":"2024-11-06","o":38,"h":41.77,"l":37.99,"c":41.77,"v":52300},{"d":"2024-11-07","o":41.96,"h":42.55,"l":41.59,"c":42.21,"v":20900},{"d":"2024-11-08","o":42.33,"h":44.8,"l":42,"c":44.67,"v":46900},{"d":"2024-11-11","o":45.01,"h":45.63,"l":43.14,"c":44.17,"v":77600},{"d":"2024-11-12","o":43.86,"h":44.9,"l":43.12,"c":44.5,"v":29700},{"d":"2024-11-13","o":44.6,"h":46.62,"l":44.6,"c":46.18,"v":53100},{"d":"2024-11-14","o":46.71,"h":49.53,"l":46.7,"c":49.2,"v":37000},{"d":"2024-11-15","o":49.15,"h":49.15,"l":47.25,"c":48.58,"v":57200},{"d":"2024-11-18","o":48.75,"h":51.48,"l":48.75,"c":49.59,"v":68700},{"d":"2024-11-19","o":49,"h":51.48,"l":48.85,"c":50.7,"v":29300},{"d":"2024-11-20","o":50.93,"h":53.29,"l":50.5,"c":51.47,"v":53600},{"d":"2024-11-21","o":52.13,"h":54.5,"l":52.09,"c":54.3,"v":36700},{"d":"2024-11-22","o":54.66,"h":56.42,"l":53.66,"c":55.16,"v":67900},{"d":"2024-11-25","o":55.96,"h":57.93,"l":55.96,"c":57.01,"v":77500},{"d":"2024-11-26","o":57.09,"h":57.44,"l":55.37,"c":57.22,"v":45700},{"d":"2024-11-27","o":57.8,"h":58.99,"l":57.24,"c":58.73,"v":35400},{"d":"2024-11-29","o":59,"h":59,"l":57.31,"c":58.26,"v":25200},{"d":"2024-12-02","o":59.17,"h":59.59,"l":57.18,"c":59.15,"v":68100},{"d":"2024-12-03","o":59.65,"h":64.44,"l":59.4,"c":62.27,"v":78400},{"d":"2024-12-04","o":62.29,"h":64.21,"l":60.97,"c":64.1,"v":79600},{"d":"2024-12-05","o":64.7,"h":64.7,"l":60,"c":60.8,"v":91000},{"d":"2024-12-06","o":60.67,"h":64,"l":60.67,"c":63.2,"v":60700},{"d":"2024-12-09","o":63.58,"h":63.87,"l":60.28,"c":61.23,"v":77300},{"d":"2024-12-10","o":61.23,"h":61.5,"l":59.48,"c":60.25,"v":69100},{"d":"2024-12-11","o":61.11,"h":62.57,"l":60.57,"c":61.98,"v":88100},{"d":"2024-12-12","o":61.38,"h":62.01,"l":60.26,"c":60.8,"v":33700},{"d":"2024-12-13","o":60.5,"h":60.99,"l":59.68,"c":60.39,"v":44400},{"d":"2024-12-16","o":59.99,"h":61,"l":58.5,"c":59.8,"v":48500},{"d":"2024-12-17","o":59.95,"h":60.26,"l":58.51,"c":58.68,"v":49100},{"d":"2024-12-18","o":59.39,"h":59.5,"l":55,"c":56.64,"v":71000},{"d":"2024-12-19","o":56.85,"h":58.14,"l":55.23,"c":57.55,"v":48200},{"d":"2024-12-20","o":56.43,"h":59.25,"l":56.42,"c":57.5,"v":103400},{"d":"2024-12-23","o":57.43,"h":58.28,"l":55.35,"c":56.31,"v":52300},{"d":"2024-12-24","o":56.14,"h":57.54,"l":55.13,"c":57.54,"v":24500},{"d":"2024-12-26","o":57.15,"h":59.48,"l":57.15,"c":59.35,"v":44400},{"d":"2024-12-27","o":59.5,"h":59.95,"l":56.78,"c":57,"v":29300},{"d":"2024-12-30","o":57.35,"h":57.69,"l":55.4,"c":56.62,"v":54100},{"d":"2024-12-31","o":56.95,"h":56.95,"l":55.39,"c":55.78,"v":34900},{"d":"2025-01-02","o":55.79,"h":57.94,"l":54.65,"c":54.84,"v":41900},{"d":"2025-01-03","o":55.03,"h":60.53,"l":54.6,"c":55.73,"v":69900},{"d":"2025-01-06","o":55.85,"h":56.01,"l":54.54,"c":54.93,"v":54000},{"d":"2025-01-07","o":55,"h":56.41,"l":54.46,"c":56.08,"v":78500},{"d":"2025-01-08","o":55.74,"h":56.84,"l":55.51,"c":55.98,"v":39500},{"d":"2025-01-10","o":55.05,"h":55.05,"l":52.45,"c":53.49,"v":49500},{"d":"2025-01-13","o":52.69,"h":54.76,"l":52.69,"c":54.75,"v":52600},{"d":"2025-01-14","o":54.84,"h":56.76,"l":54.84,"c":56.72,"v":42400},{"d":"2025-01-15","o":58.49,"h":59.41,"l":58.34,"c":59.05,"v":45700},{"d":"2025-01-16","o":59.54,"h":60.26,"l":59.18,"c":59.61,"v":47200},{"d":"2025-01-17","o":59.99,"h":60.89,"l":58.43,"c":58.61,"v":70600},{"d":"2025-01-21","o":59.07,"h":59.96,"l":58.1,"c":58.91,"v":70000},{"d":"2025-01-22","o":58.7,"h":59.26,"l":57.89,"c":58.97,"v":106600},{"d":"2025-01-23","o":58.48,"h":59.25,"l":57.09,"c":58.31,"v":47400},{"d":"2025-01-24","o":58.43,"h":58.51,"l":56.56,"c":57.1,"v":43200},{"d":"2025-01-27","o":56,"h":57.5,"l":55.91,"c":57.36,"v":52900},{"d":"2025-01-28","o":57.16,"h":58.48,"l":57,"c":58.08,"v":81800},{"d":"2025-01-29","o":58.26,"h":61,"l":57.95,"c":60.99,"v":176600},{"d":"2025-01-30","o":61.17,"h":62.91,"l":59.75,"c":59.98,"v":44100},{"d":"2025-01-31","o":60.02,"h":60.48,"l":58.8,"c":59.47,"v":43100},{"d":"2025-02-03","o":58.08,"h":58.08,"l":55.3,"c":56,"v":76100},{"d":"2025-02-04","o":56.07,"h":56.69,"l":55.75,"c":56.17,"v":110500},{"d":"2025-02-05","o":57.67,"h":58.6,"l":55.89,"c":58.57,"v":79200},{"d":"2025-02-06","o":59.11,"h":60.5,"l":57.79,"c":58.76,"v":51200},{"d":"2025-02-07","o":58.97,"h":59.81,"l":57.49,"c":57.52,"v":37100},{"d":"2025-02-10","o":57.84,"h":58.1,"l":56.94,"c":57.86,"v":43400},{"d":"2025-02-11","o":57.23,"h":59.15,"l":57.23,"c":58.89,"v":40500},{"d":"2025-02-12","o":57.87,"h":59,"l":57.5,"c":58.37,"v":52600},{"d":"2025-02-13","o":58.97,"h":59.78,"l":57.4,"c":59.47,"v":67500},{"d":"2025-02-14","o":59.7,"h":60.09,"l":59.38,"c":59.82,"v":27400},{"d":"2025-02-18","o":59.98,"h":62.45,"l":59.98,"c":61.59,"v":67700},{"d":"2025-02-19","o":61.31,"h":61.8,"l":60.71,"c":61.45,"v":49400},{"d":"2025-02-20","o":61.65,"h":63,"l":59.01,"c":60.62,"v":57000},{"d":"2025-02-21","o":61.55,"h":61.55,"l":56.58,"c":57.27,"v":56100},{"d":"2025-02-24","o":57.69,"h":58.3,"l":56.02,"c":56.02,"v":50000},{"d":"2025-02-25","o":56.25,"h":56.59,"l":54.5,"c":55.53,"v":45800},{"d":"2025-02-26","o":56.2,"h":57.44,"l":55.53,"c":55.97,"v":44000},{"d":"2025-02-27","o":56.03,"h":56.32,"l":54.65,"c":54.7,"v":29300},{"d":"2025-02-28","o":54.5,"h":55.2,"l":54.05,"c":54.93,"v":90800},{"d":"2025-03-03","o":55.19,"h":56.84,"l":48,"c":49.28,"v":138800},{"d":"2025-03-04","o":48,"h":49.69,"l":45.49,"c":48.55,"v":84900},{"d":"2025-03-05","o":48.54,"h":50.19,"l":47.6,"c":49.42,"v":60000},{"d":"2025-03-06","o":48.41,"h":48.54,"l":45.4,"c":45.68,"v":45100},{"d":"2025-03-07","o":45.54,"h":46.61,"l":43.67,"c":46.06,"v":56300},{"d":"2025-03-10","o":44.82,"h":45.71,"l":42.2,"c":42.79,"v":58200},{"d":"2025-03-11","o":43.21,"h":44.87,"l":43.06,"c":44.71,"v":55500},{"d":"2025-03-12","o":44.71,"h":47.11,"l":42.23,"c":46.3,"v":106600},{"d":"2025-03-13","o":45.9,"h":46.2,"l":41.67,"c":43.71,"v":76700},{"d":"2025-03-14","o":44.83,"h":48.91,"l":44.82,"c":48.64,"v":90200},{"d":"2025-03-17","o":48.63,"h":48.63,"l":47,"c":47.58,"v":58600},{"d":"2025-03-18","o":47.56,"h":49.3,"l":46.24,"c":48.55,"v":41600},{"d":"2025-03-19","o":48.74,"h":51.6,"l":48.5,"c":51.5,"v":49200},{"d":"2025-03-20","o":50.79,"h":52.1,"l":50.36,"c":51.28,"v":32300},{"d":"2025-03-21","o":50.18,"h":51.95,"l":50.05,"c":50.51,"v":52500},{"d":"2025-03-24","o":51.62,"h":53,"l":51.62,"c":52.79,"v":37500},{"d":"2025-03-25","o":52.57,"h":53,"l":51.4,"c":51.9,"v":36200},{"d":"2025-03-26","o":51.89,"h":52.45,"l":50.7,"c":52.02,"v":46600},{"d":"2025-03-27","o":51.61,"h":53.33,"l":51.61,"c":53,"v":62200},{"d":"2025-03-28","o":52.72,"h":53.04,"l":51.15,"c":51.78,"v":103800},{"d":"2025-03-31","o":50.71,"h":52.46,"l":50.25,"c":51.15,"v":67800},{"d":"2025-04-01","o":50.69,"h":51.02,"l":48.89,"c":51.02,"v":36400},{"d":"2025-04-02","o":50,"h":52.99,"l":49.64,"c":52.88,"v":48700},{"d":"2025-04-03","o":48.91,"h":50.18,"l":46.29,"c":46.97,"v":49200},{"d":"2025-04-04","o":44.05,"h":45.91,"l":42.03,"c":45.05,"v":92600},{"d":"2025-04-07","o":43.72,"h":47.53,"l":41.37,"c":45.61,"v":66500},{"d":"2025-04-08","o":47.6,"h":49.21,"l":45.72,"c":46.52,"v":104800},{"d":"2025-04-09","o":45.91,"h":53.03,"l":45.75,"c":52.66,"v":85200},{"d":"2025-04-10","o":50.72,"h":51.82,"l":47.82,"c":50.24,"v":60300},{"d":"2025-04-11","o":50.27,"h":52.71,"l":49.46,"c":51.43,"v":48200},{"d":"2025-04-14","o":52.67,"h":53.77,"l":51.25,"c":52.97,"v":47600},{"d":"2025-04-15","o":52.85,"h":54.25,"l":52.75,"c":53.78,"v":37200},{"d":"2025-04-16","o":53.05,"h":53.25,"l":51.43,"c":51.95,"v":28600},{"d":"2025-04-17","o":52.1,"h":52.85,"l":50.79,"c":52.3,"v":38400},{"d":"2025-04-21","o":51.8,"h":52.46,"l":49.62,"c":50.13,"v":41800},{"d":"2025-04-22","o":51.23,"h":53.33,"l":50.75,"c":52.97,"v":51000},{"d":"2025-04-23","o":55.09,"h":56.51,"l":54.25,"c":54.38,"v":40700},{"d":"2025-04-24","o":54.27,"h":56.18,"l":52.2,"c":56,"v":42800},{"d":"2025-04-25","o":55.35,"h":55.54,"l":54.23,"c":55.25,"v":35100},{"d":"2025-04-28","o":55.4,"h":55.9,"l":54.42,"c":55.64,"v":58100},{"d":"2025-04-29","o":56.54,"h":56.54,"l":53.77,"c":54.09,"v":41100},{"d":"2025-04-30","o":52.81,"h":55.5,"l":51.71,"c":54.82,"v":70200},{"d":"2025-05-01","o":55.08,"h":55.58,"l":53.26,"c":53.8,"v":29200},{"d":"2025-05-02","o":54.74,"h":55.73,"l":54.55,"c":55.35,"v":35500},{"d":"2025-05-05","o":54.9,"h":56.87,"l":54.88,"c":55.46,"v":29900},{"d":"2025-05-06","o":54.68,"h":55.27,"l":54,"c":54.44,"v":35900},{"d":"2025-05-07","o":54.5,"h":55.16,"l":53.35,"c":53.82,"v":34600},{"d":"2025-05-08","o":54.89,"h":56.47,"l":54.25,"c":55.78,"v":44700},{"d":"2025-05-09","o":54.5,"h":55.93,"l":53.92,"c":54.87,"v":39600},{"d":"2025-05-12","o":57.61,"h":58.3,"l":56.33,"c":57.4,"v":88100},{"d":"2025-05-13","o":57.31,"h":58.99,"l":57.18,"c":57.72,"v":57200},{"d":"2025-05-14","o":57.55,"h":58.54,"l":55.82,"c":57.42,"v":87600},{"d":"2025-05-15","o":56.77,"h":57.2,"l":52.35,"c":52.8,"v":41600},{"d":"2025-05-16","o":52.56,"h":53.62,"l":52.01,"c":52.47,"v":41800},{"d":"2025-05-19","o":51.03,"h":51.08,"l":48.81,"c":50.42,"v":47800},{"d":"2025-05-20","o":50.23,"h":50.74,"l":49.82,"c":50.74,"v":39600},{"d":"2025-05-21","o":49.82,"h":50.49,"l":49.31,"c":49.67,"v":56700},{"d":"2025-05-22","o":49.41,"h":50.24,"l":48.21,"c":48.4,"v":62700},{"d":"2025-05-23","o":47.34,"h":48.46,"l":46,"c":47.42,"v":47500},{"d":"2025-05-27","o":48.38,"h":49.43,"l":48.02,"c":48.89,"v":35700},{"d":"2025-05-28","o":48.8,"h":49.67,"l":48.45,"c":49.35,"v":49000},{"d":"2025-05-29","o":49.8,"h":49.8,"l":48.36,"c":49.35,"v":26500},{"d":"2025-05-30","o":48.86,"h":49.29,"l":48.56,"c":49.05,"v":40300},{"d":"2025-06-02","o":48.7,"h":49.01,"l":47.56,"c":48.69,"v":61900},{"d":"2025-06-03","o":48.69,"h":50.15,"l":48.24,"c":50.15,"v":36400},{"d":"2025-06-04","o":49.95,"h":50.43,"l":48.34,"c":48.9,"v":32800},{"d":"2025-06-05","o":48.71,"h":49.65,"l":48.52,"c":49.23,"v":36200},{"d":"2025-06-06","o":50.26,"h":51.7,"l":49.3,"c":51.61,"v":40700},{"d":"2025-06-09","o":52.02,"h":52.57,"l":50.91,"c":51.91,"v":77400},{"d":"2025-06-10","o":51.93,"h":52.79,"l":51.29,"c":52.51,"v":59000},{"d":"2025-06-11","o":53.41,"h":53.91,"l":52.97,"c":53.66,"v":37800},{"d":"2025-06-12","o":54.45,"h":54.45,"l":53.09,"c":53.89,"v":72200},{"d":"2025-06-13","o":52.82,"h":52.82,"l":50.79,"c":50.94,"v":66800},{"d":"2025-06-16","o":51.56,"h":52.7,"l":51.26,"c":51.49,"v":62800},{"d":"2025-06-17","o":50.58,"h":51.14,"l":49.72,"c":49.72,"v":42600},{"d":"2025-06-18","o":49.58,"h":51.48,"l":49.11,"c":50.4,"v":47100},{"d":"2025-06-20","o":51.19,"h":51.6,"l":50.19,"c":50.96,"v":81600},{"d":"2025-06-23","o":50.7,"h":52.03,"l":49.4,"c":50.67,"v":78100},{"d":"2025-06-24","o":51.57,"h":52,"l":51.01,"c":51.51,"v":58900},{"d":"2025-06-25","o":51.47,"h":51.47,"l":50.36,"c":50.45,"v":45800},{"d":"2025-06-26","o":50.81,"h":52.08,"l":50.34,"c":52.08,"v":49700},{"d":"2025-06-27","o":52.17,"h":53.76,"l":51.72,"c":53.56,"v":66100},{"d":"2025-06-30","o":53.8,"h":55.3,"l":53.8,"c":54.75,"v":108500},{"d":"2025-07-01","o":54.2,"h":55.81,"l":53.74,"c":55.42,"v":179000},{"d":"2025-07-02","o":55.5,"h":57.19,"l":53.55,"c":56.91,"v":69900},{"d":"2025-07-03","o":55.69,"h":57.95,"l":55.69,"c":57.64,"v":30700},{"d":"2025-07-07","o":57.14,"h":58.18,"l":56.64,"c":57.54,"v":48100},{"d":"2025-07-08","o":58.27,"h":58.27,"l":56.62,"c":56.98,"v":78700},{"d":"2025-07-09","o":57.31,"h":57.34,"l":56.62,"c":56.98,"v":65900},{"d":"2025-07-10","o":57.11,"h":59.49,"l":56.38,"c":59.04,"v":268300},{"d":"2025-07-11","o":58.46,"h":58.75,"l":55.67,"c":55.67,"v":156600},{"d":"2025-07-14","o":55.62,"h":57.73,"l":54.31,"c":55.4,"v":173400},{"d":"2025-07-15","o":55.55,"h":56.62,"l":53.61,"c":53.81,"v":124400},{"d":"2025-07-16","o":54.09,"h":54.09,"l":52.37,"c":52.6,"v":32500},{"d":"2025-07-17","o":52.75,"h":54.16,"l":52.63,"c":53.4,"v":47500},{"d":"2025-07-18","o":53.99,"h":53.99,"l":51.2,"c":51.87,"v":49800},{"d":"2025-07-21","o":52.04,"h":52.89,"l":51.4,"c":51.66,"v":26100},{"d":"2025-07-22","o":51.84,"h":52.43,"l":50.85,"c":51.9,"v":58700},{"d":"2025-07-23","o":52.05,"h":53.12,"l":45.74,"c":52.93,"v":92900},{"d":"2025-07-24","o":52.93,"h":52.93,"l":51.11,"c":51.22,"v":32800},{"d":"2025-07-25","o":51.56,"h":51.56,"l":50.16,"c":50.24,"v":35400},{"d":"2025-07-28","o":50.41,"h":50.79,"l":49.39,"c":50.33,"v":33300},{"d":"2025-07-29","o":50.78,"h":50.95,"l":48.39,"c":48.9,"v":51300},{"d":"2025-07-30","o":49.02,"h":50.43,"l":48.96,"c":49.55,"v":41200},{"d":"2025-07-31","o":49.01,"h":50.1,"l":49.01,"c":49.63,"v":31100},{"d":"2025-08-01","o":48.74,"h":48.74,"l":46.93,"c":48.02,"v":48800},{"d":"2025-08-04","o":48.16,"h":49.49,"l":48.06,"c":48.93,"v":32400},{"d":"2025-08-05","o":49.52,"h":49.58,"l":48.54,"c":49.57,"v":26600},{"d":"2025-08-06","o":49.48,"h":49.94,"l":49.25,"c":49.89,"v":18600},{"d":"2025-08-07","o":50.75,"h":50.82,"l":49.05,"c":49.61,"v":18300},{"d":"2025-08-08","o":51.16,"h":57.48,"l":51.16,"c":56.82,"v":66700},{"d":"2025-08-11","o":57.49,"h":61.65,"l":56.74,"c":59.52,"v":89300},{"d":"2025-08-12","o":60.43,"h":60.85,"l":59.33,"c":60.75,"v":78000},{"d":"2025-08-13","o":60,"h":62.86,"l":60,"c":62.23,"v":61000},{"d":"2025-08-14","o":61.69,"h":62.41,"l":60.43,"c":62.15,"v":30900},{"d":"2025-08-15","o":63.12,"h":63.12,"l":60.61,"c":61.35,"v":35100},{"d":"2025-08-18","o":61.35,"h":64.44,"l":60,"c":63.29,"v":97500},{"d":"2025-08-19","o":63.1,"h":63.74,"l":62.47,"c":63.16,"v":35200},{"d":"2025-08-20","o":62.92,"h":63.29,"l":61.01,"c":62.76,"v":44100},{"d":"2025-08-21","o":62.87,"h":62.87,"l":60.97,"c":62.07,"v":30600},{"d":"2025-08-22","o":62.14,"h":65.95,"l":61.82,"c":65.57,"v":60100},{"d":"2025-08-25","o":65.47,"h":66.99,"l":65.02,"c":65.37,"v":44800},{"d":"2025-08-26","o":65.28,"h":66.99,"l":65.21,"c":66.54,"v":43500},{"d":"2025-08-27","o":66.21,"h":67.5,"l":66.1,"c":66.25,"v":33900},{"d":"2025-08-28","o":67.6,"h":67.6,"l":66.44,"c":66.83,"v":26900},{"d":"2025-08-29","o":66.52,"h":67.07,"l":66.27,"c":66.7,"v":20900},{"d":"2025-09-02","o":65.47,"h":66.7,"l":64.75,"c":66.34,"v":28100},{"d":"2025-09-03","o":65.85,"h":67.21,"l":65.85,"c":67.1,"v":29200},{"d":"2025-09-04","o":67.5,"h":68.79,"l":67.37,"c":68.76,"v":35200},{"d":"2025-09-05","o":69.47,"h":69.94,"l":67.24,"c":67.84,"v":40100},{"d":"2025-09-08","o":68.28,"h":69.2,"l":67.68,"c":68.09,"v":39800},{"d":"2025-09-09","o":68.1,"h":68.8,"l":67.79,"c":68.15,"v":27900},{"d":"2025-09-10","o":68.67,"h":69.61,"l":66.55,"c":67.14,"v":34100},{"d":"2025-09-11","o":67.28,"h":68.65,"l":67.03,"c":67.95,"v":38700},{"d":"2025-09-12","o":68.95,"h":75.71,"l":68.95,"c":72.17,"v":83900},{"d":"2025-09-15","o":75.31,"h":78.91,"l":73.55,"c":76.15,"v":115700},{"d":"2025-09-16","o":76.58,"h":77.21,"l":72.19,"c":72.6,"v":101200},{"d":"2025-09-17","o":72.56,"h":73.83,"l":71.77,"c":71.77,"v":135100},{"d":"2025-09-18","o":73.97,"h":74.83,"l":70.34,"c":71.5,"v":98600},{"d":"2025-09-19","o":71.52,"h":72.8,"l":69.04,"c":70.25,"v":191600},{"d":"2025-09-22","o":70.08,"h":70.98,"l":69.02,"c":70.21,"v":42400},{"d":"2025-09-23","o":70,"h":70.59,"l":67.61,"c":68.16,"v":94800},{"d":"2025-09-24","o":68.83,"h":69.68,"l":66.28,"c":66.75,"v":70100},{"d":"2025-09-25","o":66.02,"h":66.46,"l":64.04,"c":64.53,"v":48700},{"d":"2025-09-26","o":65,"h":65.71,"l":62.92,"c":63.38,"v":53600},{"d":"2025-09-29","o":63.6,"h":63.6,"l":60.85,"c":60.97,"v":62100},{"d":"2025-09-30","o":60.86,"h":61.13,"l":57.01,"c":58.58,"v":139600},{"d":"2025-10-01","o":58.58,"h":59.7,"l":57.8,"c":58.06,"v":79700},{"d":"2025-10-02","o":58.43,"h":59,"l":56.31,"c":56.4,"v":73200},{"d":"2025-10-03","o":57.09,"h":58.48,"l":55.16,"c":56.73,"v":92400},{"d":"2025-10-06","o":56.9,"h":57.32,"l":53.85,"c":54.14,"v":86800},{"d":"2025-10-07","o":53.96,"h":54.55,"l":52.78,"c":54.14,"v":91500},{"d":"2025-10-08","o":54.19,"h":55.92,"l":54.19,"c":55.37,"v":76900},{"d":"2025-10-09","o":56,"h":58.39,"l":55.1,"c":57.81,"v":141900},{"d":"2025-10-10","o":58.02,"h":60.37,"l":54.63,"c":54.76,"v":87100},{"d":"2025-10-13","o":55.42,"h":56.31,"l":54.41,"c":56.27,"v":58700},{"d":"2025-10-14","o":55.21,"h":58.2,"l":55.21,"c":58.01,"v":62600},{"d":"2025-10-15","o":59.08,"h":59.61,"l":57.02,"c":57.93,"v":59400},{"d":"2025-10-16","o":57.99,"h":58.01,"l":53.24,"c":53.47,"v":73100},{"d":"2025-10-17","o":53.54,"h":54.83,"l":53.44,"c":53.72,"v":41400},{"d":"2025-10-20","o":53.81,"h":55.5,"l":53.81,"c":54.97,"v":70200},{"d":"2025-10-21","o":54.53,"h":56.47,"l":54.49,"c":55.65,"v":51000},{"d":"2025-10-22","o":55.65,"h":58.48,"l":54.11,"c":58.37,"v":97500},{"d":"2025-10-23","o":58.59,"h":59.59,"l":57.23,"c":59.05,"v":102100},{"d":"2025-10-24","o":60.24,"h":62.63,"l":58.71,"c":61.24,"v":83100},{"d":"2025-10-27","o":61.63,"h":61.81,"l":58.76,"c":58.82,"v":74600},{"d":"2025-10-28","o":58.52,"h":60.09,"l":57.11,"c":58.75,"v":63000},{"d":"2025-10-29","o":58.41,"h":59.29,"l":55.98,"c":56.28,"v":69200},{"d":"2025-10-30","o":55.9,"h":57.05,"l":54.19,"c":54.3,"v":50500},{"d":"2025-10-31","o":54.01,"h":55.9,"l":54.01,"c":55.11,"v":49900},{"d":"2025-11-03","o":54.84,"h":56.49,"l":54.18,"c":56.32,"v":65500},{"d":"2025-11-04","o":55.67,"h":56.74,"l":55.06,"c":55.26,"v":43900},{"d":"2025-11-05","o":55.51,"h":57.79,"l":55.45,"c":57.7,"v":56300},{"d":"2025-11-06","o":57.11,"h":58.59,"l":55.5,"c":56.14,"v":60100},{"d":"2025-11-07","o":55.38,"h":57.08,"l":53.49,"c":54.01,"v":63700},{"d":"2025-11-10","o":53.5,"h":53.5,"l":48.74,"c":51,"v":120400},{"d":"2025-11-11","o":51.08,"h":52.25,"l":50.5,"c":51.69,"v":88600},{"d":"2025-11-12","o":51.34,"h":52.46,"l":50.77,"c":52.45,"v":102500},{"d":"2025-11-13","o":52.12,"h":54.22,"l":52.12,"c":53.33,"v":88000},{"d":"2025-11-14","o":52.83,"h":54.05,"l":51.5,"c":53.37,"v":92900},{"d":"2025-11-17","o":52.81,"h":53.91,"l":51.2,"c":51.21,"v":114500},{"d":"2025-11-18","o":50.87,"h":52.74,"l":50.87,"c":52.59,"v":131200},{"d":"2025-11-19","o":52.29,"h":53.75,"l":52.25,"c":53.62,"v":90200},{"d":"2025-11-20","o":54.23,"h":54.79,"l":52.08,"c":52.2,"v":130200},{"d":"2025-11-21","o":52.11,"h":54.93,"l":51.52,"c":54.54,"v":78300},{"d":"2025-11-24","o":54.25,"h":56.03,"l":53.54,"c":55.38,"v":73500},{"d":"2025-11-25","o":55.8,"h":58.49,"l":55.66,"c":58.02,"v":57200},{"d":"2025-11-26","o":57.41,"h":60,"l":57.12,"c":59.12,"v":87900},{"d":"2025-11-28","o":58.74,"h":60,"l":58.45,"c":58.95,"v":77200},{"d":"2025-12-01","o":57.85,"h":58.91,"l":56.81,"c":56.81,"v":74200},{"d":"2025-12-02","o":57.37,"h":58.2,"l":56.43,"c":56.6,"v":49900},{"d":"2025-12-03","o":57.22,"h":59.23,"l":57.21,"c":58.65,"v":68900},{"d":"2025-12-04","o":58.67,"h":59.96,"l":58.01,"c":59.58,"v":72700},{"d":"2025-12-05","o":59.33,"h":60.19,"l":59.11,"c":59.64,"v":64900},{"d":"2025-12-08","o":59.73,"h":59.86,"l":58.08,"c":58.46,"v":64900},{"d":"2025-12-09","o":58.83,"h":62.21,"l":58.83,"c":61.44,"v":73300},{"d":"2025-12-10","o":61.53,"h":64.42,"l":61.53,"c":63.59,"v":94800},{"d":"2025-12-11","o":65,"h":68.99,"l":63.81,"c":66.77,"v":110200},{"d":"2025-12-12","o":67,"h":67,"l":65.4,"c":65.96,"v":51300},{"d":"2025-12-15","o":66.98,"h":66.98,"l":64.05,"c":64.82,"v":55100},{"d":"2025-12-16","o":64.99,"h":68.05,"l":63.22,"c":67.42,"v":79000},{"d":"2025-12-17","o":67.18,"h":69.06,"l":66.55,"c":66.94,"v":58300},{"d":"2025-12-18","o":68.06,"h":69.2,"l":67.34,"c":67.68,"v":43800},{"d":"2025-12-19","o":67.55,"h":69.34,"l":67.31,"c":69.24,"v":97300},{"d":"2025-12-22","o":68.6,"h":70.28,"l":67.07,"c":69,"v":46000},{"d":"2025-12-23","o":68.67,"h":69.97,"l":68.67,"c":69.68,"v":36800},{"d":"2025-12-24","o":69.29,"h":70.23,"l":65.94,"c":69.69,"v":51200},{"d":"2025-12-26","o":69.85,"h":70.94,"l":68.14,"c":70.14,"v":63300},{"d":"2025-12-29","o":70.16,"h":70.16,"l":68.69,"c":69.68,"v":48400},{"d":"2025-12-30","o":69.73,"h":70.95,"l":68.66,"c":69.5,"v":40900},{"d":"2025-12-31","o":69.47,"h":69.47,"l":66.05,"c":66.95,"v":112000},{"d":"2026-01-02","o":67.42,"h":67.72,"l":65.4,"c":66.35,"v":67700},{"d":"2026-01-05","o":66.14,"h":69.03,"l":61.73,"c":66.62,"v":54300},{"d":"2026-01-06","o":66.12,"h":67.25,"l":64.94,"c":66.72,"v":45300},{"d":"2026-01-07","o":67.09,"h":69.37,"l":66.5,"c":68.49,"v":70000},{"d":"2026-01-08","o":67.95,"h":68.5,"l":64.87,"c":66.3,"v":90700},{"d":"2026-01-09","o":66.3,"h":67.76,"l":64.98,"c":66,"v":52600},{"d":"2026-01-12","o":62.12,"h":62.63,"l":59.22,"c":59.72,"v":108600},{"d":"2026-01-13","o":59.72,"h":61,"l":58.3,"c":59.77,"v":63200},{"d":"2026-01-14","o":59.48,"h":60.7,"l":58.86,"c":60.56,"v":72400},{"d":"2026-01-15","o":60.13,"h":61.81,"l":59.51,"c":60.6,"v":55000},{"d":"2026-01-16","o":60.37,"h":61.67,"l":60.31,"c":60.82,"v":42900},{"d":"2026-01-20","o":59.34,"h":60.37,"l":57.07,"c":57.33,"v":154900},{"d":"2026-01-21","o":57.73,"h":60.04,"l":57.65,"c":59.99,"v":79900},{"d":"2026-01-22","o":59.96,"h":61.54,"l":59.96,"c":60.7,"v":27300},{"d":"2026-01-23","o":60.26,"h":60.97,"l":55.59,"c":57.01,"v":163700},{"d":"2026-01-26","o":57.07,"h":58.3,"l":56.28,"c":56.28,"v":41300},{"d":"2026-01-27","o":56.76,"h":56.76,"l":53.22,"c":53.33,"v":61700},{"d":"2026-01-28","o":53.71,"h":54.43,"l":50.62,"c":50.62,"v":57400},{"d":"2026-01-29","o":50.83,"h":51.57,"l":50.13,"c":50.55,"v":57700},{"d":"2026-01-30","o":50.38,"h":52.84,"l":50.13,"c":51.63,"v":51800},{"d":"2026-02-02","o":51.94,"h":53.38,"l":51.45,"c":52.56,"v":53100},{"d":"2026-02-03","o":52.4,"h":53.41,"l":50.9,"c":52.67,"v":82500},{"d":"2026-02-04","o":52.99,"h":54.75,"l":52.29,"c":54.12,"v":69000},{"d":"2026-02-05","o":54.03,"h":54.03,"l":51.04,"c":51.45,"v":55400},{"d":"2026-02-06","o":52.23,"h":56.24,"l":52.23,"c":55.69,"v":80600},{"d":"2026-02-09","o":55.53,"h":58.15,"l":55.53,"c":58.01,"v":41500},{"d":"2026-02-10","o":57.99,"h":57.99,"l":55.8,"c":56.73,"v":64900},{"d":"2026-02-11","o":56.67,"h":57.31,"l":54.2,"c":55.15,"v":52400},{"d":"2026-02-12","o":55.83,"h":57.37,"l":53.88,"c":54.92,"v":84100},{"d":"2026-02-13","o":54.6,"h":55.42,"l":51.7,"c":51.87,"v":48100},{"d":"2026-02-17","o":52.3,"h":53.8,"l":51.85,"c":52.83,"v":53900},{"d":"2026-02-18","o":52.37,"h":54.89,"l":52.37,"c":54.84,"v":53400},{"d":"2026-02-19","o":54.1,"h":55.12,"l":53.15,"c":54.74,"v":74300},{"d":"2026-02-20","o":54.58,"h":55.71,"l":53.94,"c":54.47,"v":40600},{"d":"2026-02-23","o":54.43,"h":54.43,"l":50.86,"c":52.56,"v":93900},{"d":"2026-02-24","o":52.56,"h":53.34,"l":52.21,"c":52.65,"v":66100},{"d":"2026-02-25","o":53.14,"h":54.62,"l":52.75,"c":54.48,"v":33000},{"d":"2026-02-26","o":54.2,"h":55.51,"l":53.27,"c":53.91,"v":58200},{"d":"2026-02-27","o":52.77,"h":53.42,"l":51,"c":52.31,"v":76300},{"d":"2026-03-02","o":51,"h":53.73,"l":51,"c":53.03,"v":46800},{"d":"2026-03-03","o":52.01,"h":54.6,"l":51.53,"c":53.98,"v":36300},{"d":"2026-03-04","o":54.18,"h":57.46,"l":54.07,"c":57.23,"v":46100},{"d":"2026-03-05","o":56.35,"h":59.08,"l":53.99,"c":58.57,"v":134800},{"d":"2026-03-06","o":56.26,"h":56.29,"l":53.76,"c":54.81,"v":87700},{"d":"2026-03-09","o":53.52,"h":55.77,"l":50.69,"c":55.43,"v":91500},{"d":"2026-03-10","o":55.71,"h":58.32,"l":54.71,"c":56.47,"v":98500},{"d":"2026-03-11","o":55.92,"h":56.78,"l":54.21,"c":55.13,"v":42300},{"d":"2026-03-12","o":53.86,"h":54.96,"l":51.65,"c":52.75,"v":79500},{"d":"2026-03-13","o":54.5,"h":56,"l":47.63,"c":47.96,"v":127600},{"d":"2026-03-16","o":48.96,"h":50.74,"l":47.5,"c":48.93,"v":96800},{"d":"2026-03-17","o":50.34,"h":54.34,"l":50.15,"c":53.86,"v":94700},{"d":"2026-03-18","o":53.26,"h":54.16,"l":52.5,"c":53.02,"v":61400},{"d":"2026-03-19","o":52.7,"h":54.66,"l":52.7,"c":53.84,"v":43900},{"d":"2026-03-20","o":53.84,"h":55.31,"l":53.36,"c":54.67,"v":102500},{"d":"2026-03-23","o":55.14,"h":58.08,"l":55.14,"c":56.31,"v":69100},{"d":"2026-03-24","o":56.02,"h":57.15,"l":55.62,"c":55.97,"v":46700},{"d":"2026-03-25","o":56.81,"h":57.31,"l":53.85,"c":54.13,"v":60900},{"d":"2026-03-26","o":53.29,"h":54.41,"l":52.71,"c":53.14,"v":32000},{"d":"2026-03-27","o":52.77,"h":53.17,"l":50.82,"c":52.7,"v":62100},{"d":"2026-03-30","o":52.78,"h":52.81,"l":50.75,"c":51.32,"v":42700},{"d":"2026-03-31","o":52.62,"h":53.15,"l":50.67,"c":52.47,"v":55768},{"d":"2026-04-01","o":52,"h":56.32,"l":52,"c":54.08,"v":65411},{"d":"2026-04-02","o":53.36,"h":54.64,"l":51.46,"c":53.45,"v":50140},{"d":"2026-04-06","o":53.69,"h":55.52,"l":53.63,"c":55.35,"v":66840},{"d":"2026-04-07","o":55.21,"h":56.74,"l":54.4,"c":55.97,"v":83299},{"d":"2026-04-08","o":58.58,"h":61.16,"l":58.29,"c":60.76,"v":88048},{"d":"2026-04-09","o":60.65,"h":64.4,"l":60.22,"c":63.32,"v":84228},{"d":"2026-04-10","o":63.67,"h":63.9,"l":62.4,"c":63.39,"v":83531},{"d":"2026-04-13","o":63.02,"h":67.57,"l":61.24,"c":67.09,"v":66181},{"d":"2026-04-14","o":67.99,"h":69.14,"l":67.58,"c":68.18,"v":65738},{"d":"2026-04-15","o":68.28,"h":69.6,"l":67.77,"c":68.36,"v":32738},{"d":"2026-04-16","o":67.67,"h":68.25,"l":66.54,"c":66.96,"v":49729},{"d":"2026-04-17","o":68.76,"h":72.24,"l":68.76,"c":70.96,"v":52496},{"d":"2026-04-20","o":69.95,"h":73.19,"l":68.01,"c":72.98,"v":63935},{"d":"2026-04-21","o":73.09,"h":75.25,"l":71.04,"c":71.71,"v":49129},{"d":"2026-04-22","o":73.38,"h":75.72,"l":72.41,"c":74.97,"v":110937},{"d":"2026-04-23","o":74.78,"h":76.22,"l":72.66,"c":76.22,"v":63652},{"d":"2026-04-24","o":75.23,"h":79.34,"l":74.58,"c":78.93,"v":59250},{"d":"2026-04-27","o":78.08,"h":79.39,"l":76.57,"c":79.39,"v":52502},{"d":"2026-04-28","o":79.29,"h":80.29,"l":78.62,"c":79.18,"v":103013},{"d":"2026-04-29","o":78.63,"h":78.63,"l":74.91,"c":76.68,"v":81497},{"d":"2026-04-30","o":77.2,"h":79.54,"l":75.33,"c":79.41,"v":46285},{"d":"2026-05-01","o":79,"h":80.01,"l":75.54,"c":78.03,"v":48667},{"d":"2026-05-04","o":77.49,"h":77.84,"l":75.11,"c":75.67,"v":36497},{"d":"2026-05-05","o":75.79,"h":77.88,"l":75.79,"c":77.59,"v":30803},{"d":"2026-05-06","o":78.13,"h":79.03,"l":76.07,"c":77.82,"v":30110},{"d":"2026-05-07","o":78.59,"h":80.42,"l":77.81,"c":78.34,"v":108312},{"d":"2026-05-08","o":79.91,"h":86.07,"l":72.04,"c":84.81,"v":167303},{"d":"2026-05-11","o":85.41,"h":89,"l":80.18,"c":80.86,"v":89153},{"d":"2026-05-12","o":79.93,"h":79.93,"l":72.67,"c":77.6,"v":73138},{"d":"2026-05-13","o":75.93,"h":77.5,"l":72.83,"c":76.32,"v":48960},{"d":"2026-05-14","o":77.45,"h":80.44,"l":76.61,"c":80.27,"v":49635},{"d":"2026-05-15","o":79.83,"h":79.83,"l":76.52,"c":77.16,"v":54427},{"d":"2026-05-18","o":77.19,"h":79.1,"l":77.01,"c":78.55,"v":39725},{"d":"2026-05-19","o":78.58,"h":79.36,"l":76.32,"c":78.1,"v":64801}]