[{"d":"1999-05-28","o":7.53,"h":9.22,"l":7.44,"c":8.53,"v":7882400},{"d":"1999-06-01","o":8.62,"h":8.69,"l":7.56,"c":8,"v":1467600},{"d":"1999-06-02","o":8,"h":8.06,"l":7.56,"c":7.78,"v":588400},{"d":"1999-06-03","o":7.94,"h":8.59,"l":7.69,"c":8.47,"v":744400},{"d":"1999-06-04","o":8.5,"h":8.81,"l":8.38,"c":8.38,"v":653400},{"d":"1999-06-07","o":8.62,"h":8.62,"l":8.31,"c":8.62,"v":879800},{"d":"1999-06-08","o":8.5,"h":8.72,"l":8.5,"c":8.62,"v":283600},{"d":"1999-06-09","o":8.75,"h":8.88,"l":8.69,"c":8.75,"v":535400},{"d":"1999-06-10","o":8.81,"h":8.81,"l":8.34,"c":8.69,"v":637000},{"d":"1999-06-11","o":8.56,"h":8.69,"l":8.44,"c":8.56,"v":410600},{"d":"1999-06-14","o":8.72,"h":8.97,"l":8.56,"c":8.88,"v":261800},{"d":"1999-06-15","o":9,"h":9.31,"l":8.81,"c":9.22,"v":136600},{"d":"1999-06-16","o":9.38,"h":10.75,"l":9.31,"c":10.56,"v":293000},{"d":"1999-06-17","o":10.66,"h":11.88,"l":10.56,"c":11.12,"v":176800},{"d":"1999-06-18","o":10.88,"h":11.38,"l":10.88,"c":10.94,"v":77200},{"d":"1999-06-21","o":11.12,"h":11.75,"l":10.91,"c":11.75,"v":144200},{"d":"1999-06-22","o":11.94,"h":12.19,"l":11.44,"c":11.56,"v":176200},{"d":"1999-06-23","o":11.75,"h":12.69,"l":11.62,"c":12.69,"v":431800},{"d":"1999-06-24","o":13.19,"h":13.56,"l":12.75,"c":13.19,"v":322400},{"d":"1999-06-25","o":13.47,"h":13.53,"l":12.75,"c":12.94,"v":84000},{"d":"1999-06-28","o":13.25,"h":13.25,"l":12.5,"c":12.56,"v":314800},{"d":"1999-06-29","o":12.56,"h":13.12,"l":12.56,"c":12.94,"v":798400},{"d":"1999-06-30","o":13.16,"h":13.62,"l":13.03,"c":13.5,"v":510000},{"d":"1999-07-01","o":13.66,"h":13.88,"l":13.25,"c":13.66,"v":34800},{"d":"1999-07-02","o":13.62,"h":13.66,"l":13.25,"c":13.25,"v":14600},{"d":"1999-07-06","o":13.47,"h":13.66,"l":13.44,"c":13.44,"v":76600},{"d":"1999-07-07","o":13.62,"h":13.62,"l":13.44,"c":13.62,"v":30800},{"d":"1999-07-08","o":13.66,"h":14.72,"l":13.56,"c":14.19,"v":110800},{"d":"1999-07-09","o":14.19,"h":18.12,"l":14.19,"c":15.5,"v":364600},{"d":"1999-07-12","o":16.38,"h":18.12,"l":15.56,"c":16.22,"v":139400},{"d":"1999-07-13","o":16.31,"h":16.31,"l":14.94,"c":15.12,"v":344200},{"d":"1999-07-14","o":15.19,"h":16.06,"l":15,"c":15.62,"v":118200},{"d":"1999-07-15","o":15.81,"h":16.81,"l":15.44,"c":16.56,"v":437200},{"d":"1999-07-16","o":16.88,"h":17.06,"l":16.5,"c":16.56,"v":136600},{"d":"1999-07-19","o":17,"h":17.25,"l":14.06,"c":15,"v":454000},{"d":"1999-07-20","o":14.97,"h":15.06,"l":13.62,"c":13.72,"v":323600},{"d":"1999-07-21","o":13.86,"h":13.97,"l":12.5,"c":12.5,"v":965200},{"d":"1999-07-22","o":12.56,"h":13.88,"l":12.31,"c":13.31,"v":184600},{"d":"1999-07-23","o":13.38,"h":13.44,"l":12.88,"c":13.19,"v":115600},{"d":"1999-07-26","o":12.81,"h":13.03,"l":12.5,"c":12.75,"v":214800},{"d":"1999-07-27","o":12.56,"h":13.22,"l":12.56,"c":13.06,"v":60000},{"d":"1999-07-28","o":13.06,"h":14.75,"l":13.06,"c":13.81,"v":93400},{"d":"1999-07-29","o":13.5,"h":14.31,"l":13.5,"c":14.31,"v":91600},{"d":"1999-07-30","o":14.44,"h":15.12,"l":14.44,"c":15,"v":331200},{"d":"1999-08-02","o":14.88,"h":15,"l":13.12,"c":13.53,"v":73000},{"d":"1999-08-03","o":13.53,"h":13.53,"l":11.38,"c":12.38,"v":712800},{"d":"1999-08-04","o":12.31,"h":12.62,"l":12.12,"c":12.44,"v":151200},{"d":"1999-08-05","o":12.5,"h":12.5,"l":11.5,"c":11.94,"v":147600},{"d":"1999-08-06","o":11.88,"h":11.94,"l":11.75,"c":11.78,"v":29600},{"d":"1999-08-09","o":11.81,"h":11.81,"l":10.81,"c":10.81,"v":136000},{"d":"1999-08-10","o":10.69,"h":10.91,"l":9.62,"c":9.81,"v":144600},{"d":"1999-08-11","o":10.38,"h":10.81,"l":10.28,"c":10.56,"v":985400},{"d":"1999-08-12","o":10.62,"h":10.88,"l":10.59,"c":10.69,"v":929800},{"d":"1999-08-13","o":10.75,"h":11.94,"l":10.75,"c":11.91,"v":268200},{"d":"1999-08-16","o":12,"h":13.62,"l":11.91,"c":12.69,"v":284600},{"d":"1999-08-17","o":12.69,"h":13.81,"l":12.62,"c":13,"v":76600},{"d":"1999-08-18","o":13.19,"h":13.75,"l":13,"c":13.12,"v":290000},{"d":"1999-08-19","o":13.5,"h":13.94,"l":13,"c":13.88,"v":362800},{"d":"1999-08-20","o":14.2,"h":14.62,"l":13.88,"c":14.44,"v":91200},{"d":"1999-08-23","o":14.44,"h":15,"l":14.31,"c":14.75,"v":112400},{"d":"1999-08-24","o":14.5,"h":14.81,"l":14.5,"c":14.75,"v":182400},{"d":"1999-08-25","o":14.5,"h":14.69,"l":14.25,"c":14.28,"v":54000},{"d":"1999-08-26","o":14,"h":14.12,"l":13.75,"c":13.75,"v":121400},{"d":"1999-08-27","o":14,"h":14,"l":13.78,"c":13.88,"v":48600},{"d":"1999-08-30","o":13.81,"h":14,"l":13.81,"c":14,"v":52800},{"d":"1999-08-31","o":14.06,"h":14.56,"l":13.81,"c":14.56,"v":138600},{"d":"1999-09-01","o":14.62,"h":15.12,"l":14.5,"c":14.72,"v":37000},{"d":"1999-09-02","o":14.31,"h":14.75,"l":14,"c":14.12,"v":81000},{"d":"1999-09-03","o":14.19,"h":14.56,"l":14.06,"c":14.44,"v":66200},{"d":"1999-09-07","o":14.94,"h":14.97,"l":14.44,"c":14.5,"v":194000},{"d":"1999-09-08","o":14.66,"h":16.12,"l":14.66,"c":15.62,"v":342800},{"d":"1999-09-09","o":15.66,"h":18.5,"l":15.56,"c":16.69,"v":552000},{"d":"1999-09-10","o":17.5,"h":18.81,"l":17.38,"c":18.25,"v":707600},{"d":"1999-09-13","o":18.19,"h":19.48,"l":18,"c":19,"v":292600},{"d":"1999-09-14","o":19.28,"h":20.12,"l":18.69,"c":19.88,"v":221200},{"d":"1999-09-15","o":19.88,"h":20.59,"l":19.38,"c":19.38,"v":320000},{"d":"1999-09-16","o":18.81,"h":18.88,"l":17.75,"c":18.44,"v":202200},{"d":"1999-09-17","o":18,"h":19.25,"l":18,"c":18.88,"v":125400},{"d":"1999-09-20","o":18.38,"h":19,"l":18.38,"c":19,"v":12200},{"d":"1999-09-21","o":19.03,"h":19.12,"l":18.62,"c":18.75,"v":147200},{"d":"1999-09-22","o":18.81,"h":18.81,"l":17.69,"c":18.25,"v":202600},{"d":"1999-09-23","o":18,"h":19.5,"l":18,"c":18.12,"v":293000},{"d":"1999-09-24","o":18.12,"h":18.56,"l":18,"c":18.5,"v":270600},{"d":"1999-09-27","o":18.25,"h":19.25,"l":18.12,"c":19,"v":37800},{"d":"1999-09-28","o":18.69,"h":18.81,"l":18.69,"c":18.69,"v":50600},{"d":"1999-09-29","o":18.84,"h":18.84,"l":18.56,"c":18.56,"v":72000},{"d":"1999-09-30","o":18.56,"h":18.81,"l":18.44,"c":18.81,"v":50400},{"d":"1999-10-01","o":18.81,"h":19.81,"l":18.81,"c":19.62,"v":55000},{"d":"1999-10-04","o":19.75,"h":22.38,"l":19.69,"c":22.28,"v":933400},{"d":"1999-10-05","o":23.69,"h":23.94,"l":23,"c":23.38,"v":535800},{"d":"1999-10-06","o":22.31,"h":22.31,"l":21.03,"c":21.88,"v":641200},{"d":"1999-10-07","o":21.84,"h":21.94,"l":21.75,"c":21.94,"v":86800},{"d":"1999-10-08","o":21.69,"h":21.91,"l":21.62,"c":21.62,"v":20800},{"d":"1999-10-11","o":21.62,"h":22.56,"l":21.62,"c":22.25,"v":63000},{"d":"1999-10-12","o":22.62,"h":24.38,"l":22.25,"c":23.75,"v":96000},{"d":"1999-10-13","o":23.94,"h":24.19,"l":23,"c":23.06,"v":54400},{"d":"1999-10-14","o":21,"h":22.31,"l":20.5,"c":21.44,"v":2710600},{"d":"1999-10-15","o":20.94,"h":20.94,"l":20.19,"c":20.44,"v":1231200},{"d":"1999-10-18","o":20.78,"h":20.81,"l":20.19,"c":20.38,"v":254000},{"d":"1999-10-19","o":20.5,"h":23.25,"l":20.5,"c":23.25,"v":388000},{"d":"1999-10-20","o":23.38,"h":24.09,"l":21.94,"c":23.75,"v":2529400},{"d":"1999-10-21","o":22.81,"h":25.56,"l":22.81,"c":25.25,"v":108600},{"d":"1999-10-22","o":25.69,"h":27.69,"l":25.44,"c":26.62,"v":195600},{"d":"1999-10-25","o":26.94,"h":27,"l":26.38,"c":27,"v":95000},{"d":"1999-10-26","o":27.06,"h":29.25,"l":26.69,"c":28.75,"v":307000},{"d":"1999-10-27","o":28.75,"h":28.75,"l":28.38,"c":28.38,"v":127400},{"d":"1999-10-28","o":28.88,"h":29,"l":28.38,"c":28.56,"v":46600},{"d":"1999-10-29","o":28.75,"h":32.12,"l":28.62,"c":30.25,"v":178800},{"d":"1999-11-01","o":31.62,"h":32.19,"l":29.44,"c":29.96,"v":88400},{"d":"1999-11-02","o":29.44,"h":29.94,"l":25.44,"c":27.5,"v":451000},{"d":"1999-11-03","o":27.88,"h":27.88,"l":25.25,"c":25.5,"v":82200},{"d":"1999-11-04","o":25,"h":28.34,"l":24.56,"c":28.34,"v":813400},{"d":"1999-11-05","o":28.5,"h":33.5,"l":28.44,"c":32.38,"v":214000},{"d":"1999-11-08","o":32.75,"h":36.5,"l":32.25,"c":33.94,"v":239200},{"d":"1999-11-09","o":34.5,"h":35.38,"l":31.25,"c":31.25,"v":66600},{"d":"1999-11-10","o":31.88,"h":33.62,"l":30.5,"c":33.5,"v":655600},{"d":"1999-11-11","o":33.75,"h":33.75,"l":31.31,"c":31.31,"v":82400},{"d":"1999-11-12","o":32,"h":35.81,"l":31,"c":35.75,"v":388000},{"d":"1999-11-15","o":36.12,"h":36.88,"l":35.5,"c":36,"v":110000},{"d":"1999-11-16","o":36.38,"h":36.38,"l":35.25,"c":35.59,"v":113200},{"d":"1999-11-17","o":35.62,"h":38.56,"l":35.12,"c":38,"v":165000},{"d":"1999-11-18","o":39.66,"h":42,"l":39.06,"c":40.88,"v":517400},{"d":"1999-11-19","o":41.22,"h":41.75,"l":39.38,"c":39.38,"v":223600},{"d":"1999-11-22","o":40.92,"h":40.94,"l":37.81,"c":38.06,"v":214000},{"d":"1999-11-23","o":38.05,"h":38.56,"l":32.81,"c":35,"v":456600},{"d":"1999-11-24","o":34.62,"h":34.62,"l":31.69,"c":32,"v":669000},{"d":"1999-11-26","o":31.88,"h":32.44,"l":31.88,"c":32.31,"v":125200},{"d":"1999-11-29","o":33.19,"h":35.06,"l":32.38,"c":33.31,"v":654000},{"d":"1999-11-30","o":32.5,"h":32.62,"l":28.25,"c":29.94,"v":502800},{"d":"1999-12-01","o":29.56,"h":31.94,"l":29.56,"c":31.62,"v":771200},{"d":"1999-12-02","o":33.06,"h":35.88,"l":32.12,"c":35.06,"v":490200},{"d":"1999-12-03","o":36.81,"h":37.56,"l":35.06,"c":35.25,"v":243600},{"d":"1999-12-06","o":35.25,"h":36.19,"l":31.25,"c":32.44,"v":182600},{"d":"1999-12-07","o":32.38,"h":32.56,"l":29.88,"c":32.31,"v":213000},{"d":"1999-12-08","o":31.44,"h":32.56,"l":31.25,"c":32.44,"v":159200},{"d":"1999-12-09","o":32.75,"h":32.75,"l":30.31,"c":30.38,"v":92400},{"d":"1999-12-10","o":31.47,"h":31.75,"l":30.25,"c":31.75,"v":348600},{"d":"1999-12-13","o":29.75,"h":34.12,"l":29.5,"c":33.25,"v":506400},{"d":"1999-12-14","o":33.25,"h":33.62,"l":32.81,"c":33.06,"v":994200},{"d":"1999-12-15","o":33.06,"h":33.25,"l":30.88,"c":31.12,"v":63400},{"d":"1999-12-16","o":31,"h":32.56,"l":31,"c":32.12,"v":105600},{"d":"1999-12-17","o":32.42,"h":35.44,"l":32.25,"c":34.47,"v":187000},{"d":"1999-12-20","o":34.25,"h":37.41,"l":33.38,"c":36.88,"v":327000},{"d":"1999-12-21","o":37.19,"h":37.75,"l":36.5,"c":37.44,"v":239600},{"d":"1999-12-22","o":37.88,"h":41,"l":37.69,"c":39.56,"v":391000},{"d":"1999-12-23","o":40.62,"h":41.31,"l":38.94,"c":38.94,"v":162800},{"d":"1999-12-27","o":39.31,"h":39.31,"l":37.25,"c":37.94,"v":95400},{"d":"1999-12-28","o":38.66,"h":42.5,"l":38.12,"c":42.31,"v":226400},{"d":"1999-12-29","o":41.38,"h":48,"l":41.12,"c":44,"v":253800},{"d":"1999-12-30","o":44.5,"h":48.06,"l":44,"c":46.78,"v":166600},{"d":"1999-12-31","o":47.03,"h":47.03,"l":45.44,"c":46,"v":42200},{"d":"2000-01-03","o":46.31,"h":46.62,"l":42.62,"c":43.75,"v":91200},{"d":"2000-01-04","o":41.5,"h":41.5,"l":35,"c":35.75,"v":492200},{"d":"2000-01-05","o":35.69,"h":36.69,"l":34.69,"c":36.06,"v":83600},{"d":"2000-01-06","o":36.69,"h":36.69,"l":35.69,"c":36.31,"v":195200},{"d":"2000-01-07","o":36.69,"h":36.69,"l":35.31,"c":36.12,"v":250200},{"d":"2000-01-10","o":36.69,"h":37.88,"l":36.5,"c":37.06,"v":145400},{"d":"2000-01-11","o":36.62,"h":36.69,"l":35.5,"c":35.5,"v":205400},{"d":"2000-01-12","o":35.64,"h":35.84,"l":31.81,"c":32.25,"v":1163800},{"d":"2000-01-13","o":32.5,"h":35.69,"l":32.03,"c":35.06,"v":728800},{"d":"2000-01-14","o":36.69,"h":40.38,"l":35.81,"c":40,"v":127600},{"d":"2000-01-18","o":40.25,"h":40.75,"l":38.12,"c":39.75,"v":175200},{"d":"2000-01-19","o":40,"h":41.19,"l":39.25,"c":40.44,"v":716800},{"d":"2000-01-20","o":39.94,"h":42,"l":39.19,"c":39.5,"v":237800},{"d":"2000-01-21","o":39.59,"h":40.75,"l":35.94,"c":37.06,"v":4514400},{"d":"2000-01-24","o":37.5,"h":37.5,"l":33.5,"c":34,"v":332000},{"d":"2000-01-25","o":34,"h":34.56,"l":29.88,"c":31.31,"v":570000},{"d":"2000-01-26","o":31.44,"h":31.88,"l":31,"c":31.62,"v":585400},{"d":"2000-01-27","o":31.5,"h":31.5,"l":30.38,"c":31.12,"v":492400},{"d":"2000-01-28","o":31.25,"h":31.5,"l":29.5,"c":29.5,"v":319800},{"d":"2000-01-31","o":29,"h":29.12,"l":26.5,"c":27.94,"v":658400},{"d":"2000-02-01","o":28.44,"h":29.06,"l":25.44,"c":28.5,"v":658000},{"d":"2000-02-02","o":29.25,"h":33.5,"l":29,"c":32.38,"v":851400},{"d":"2000-02-03","o":35,"h":35.75,"l":31.38,"c":32.5,"v":373200},{"d":"2000-02-04","o":32.56,"h":33.38,"l":28.94,"c":31.62,"v":463000},{"d":"2000-02-07","o":32.38,"h":32.69,"l":30.56,"c":31.5,"v":241000},{"d":"2000-02-08","o":31.5,"h":31.88,"l":30.56,"c":30.94,"v":2855400},{"d":"2000-02-09","o":30.94,"h":31.88,"l":30.81,"c":31.38,"v":732400},{"d":"2000-02-10","o":31.62,"h":37.81,"l":31.62,"c":37.09,"v":1190800},{"d":"2000-02-11","o":38,"h":43.69,"l":37.75,"c":40.5,"v":779200},{"d":"2000-02-14","o":40.69,"h":40.75,"l":38.5,"c":39.72,"v":239600},{"d":"2000-02-15","o":41,"h":41.5,"l":39.91,"c":39.91,"v":456400},{"d":"2000-02-16","o":39.88,"h":39.88,"l":39,"c":39,"v":209000},{"d":"2000-02-17","o":39,"h":39.5,"l":38.75,"c":38.81,"v":1048800},{"d":"2000-02-18","o":38.75,"h":39,"l":38.5,"c":38.5,"v":313600},{"d":"2000-02-22","o":39.5,"h":39.69,"l":38.19,"c":38.25,"v":237200},{"d":"2000-02-23","o":38.44,"h":38.44,"l":37.06,"c":38,"v":222000},{"d":"2000-02-24","o":37.88,"h":39,"l":37.88,"c":38,"v":561600},{"d":"2000-02-25","o":37.84,"h":39.31,"l":37.5,"c":38.69,"v":349600},{"d":"2000-02-28","o":39.19,"h":39.19,"l":37.81,"c":37.94,"v":80800},{"d":"2000-02-29","o":37.81,"h":42.5,"l":37.81,"c":38.62,"v":720000},{"d":"2000-03-01","o":39,"h":42.75,"l":38.62,"c":41.78,"v":315200},{"d":"2000-03-02","o":41.56,"h":44.5,"l":41.56,"c":44,"v":484800},{"d":"2000-03-03","o":44.5,"h":47.69,"l":44.5,"c":47.53,"v":1515400},{"d":"2000-03-06","o":48.56,"h":68,"l":48.56,"c":67.56,"v":1898200},{"d":"2000-03-07","o":64.25,"h":67.5,"l":63.5,"c":65.16,"v":748200},{"d":"2000-03-08","o":64.44,"h":66.31,"l":64,"c":66,"v":374400},{"d":"2000-03-09","o":65,"h":74.25,"l":65,"c":69.84,"v":343000},{"d":"2000-03-10","o":72.93,"h":76,"l":71.25,"c":73.75,"v":233000},{"d":"2000-03-13","o":68.5,"h":73.19,"l":66.5,"c":69.38,"v":387600},{"d":"2000-03-14","o":69.53,"h":71.81,"l":68.38,"c":68.38,"v":663400},{"d":"2000-03-15","o":67.75,"h":68.56,"l":61.88,"c":62.25,"v":660800},{"d":"2000-03-16","o":62.44,"h":64,"l":62.25,"c":63.5,"v":714400},{"d":"2000-03-17","o":63.78,"h":67.25,"l":63.25,"c":64.12,"v":608600},{"d":"2000-03-20","o":64.19,"h":64.19,"l":61.31,"c":61.69,"v":257200},{"d":"2000-03-21","o":61.06,"h":61.06,"l":43.25,"c":51.75,"v":593000},{"d":"2000-03-22","o":51.94,"h":55.56,"l":51.78,"c":53.19,"v":648800},{"d":"2000-03-23","o":53.75,"h":53.75,"l":52,"c":52.53,"v":714400},{"d":"2000-03-24","o":52.5,"h":52.56,"l":50.44,"c":51.06,"v":479800},{"d":"2000-03-27","o":50.5,"h":51.38,"l":50.5,"c":50.88,"v":403400},{"d":"2000-03-28","o":51.56,"h":65,"l":51.25,"c":65,"v":524600},{"d":"2000-03-29","o":62.61,"h":72,"l":61.75,"c":70.38,"v":1754200},{"d":"2000-03-30","o":64.88,"h":67.5,"l":49.75,"c":51.19,"v":676800},{"d":"2000-03-31","o":53.75,"h":54,"l":46.25,"c":50.19,"v":618600},{"d":"2000-04-03","o":46.5,"h":49.03,"l":45.5,"c":48.75,"v":237800},{"d":"2000-04-04","o":48.62,"h":50,"l":42.06,"c":44.5,"v":627600},{"d":"2000-04-05","o":42.3,"h":52.56,"l":41,"c":51.94,"v":561600},{"d":"2000-04-06","o":54.5,"h":55.56,"l":52,"c":54.81,"v":280400},{"d":"2000-04-07","o":56.5,"h":60,"l":56.5,"c":58.12,"v":116200},{"d":"2000-04-10","o":60.75,"h":68,"l":59.97,"c":60.59,"v":434400},{"d":"2000-04-11","o":59.5,"h":59.62,"l":49.25,"c":58.78,"v":729600},{"d":"2000-04-12","o":55.66,"h":57,"l":44,"c":44.5,"v":221400},{"d":"2000-04-13","o":48.72,"h":48.75,"l":37.53,"c":38,"v":717000},{"d":"2000-04-14","o":37.47,"h":37.47,"l":26.88,"c":30,"v":534200},{"d":"2000-04-17","o":26.5,"h":32.5,"l":26.5,"c":31,"v":651200},{"d":"2000-04-18","o":36.5,"h":42.06,"l":35.38,"c":38.47,"v":691400},{"d":"2000-04-19","o":39.88,"h":40.62,"l":36.75,"c":38.22,"v":752200},{"d":"2000-04-20","o":38.25,"h":38.5,"l":33.25,"c":34.88,"v":356600},{"d":"2000-04-24","o":32,"h":35,"l":31,"c":31.31,"v":109800},{"d":"2000-04-25","o":33.38,"h":38.5,"l":33.22,"c":36.06,"v":214400},{"d":"2000-04-26","o":37.5,"h":37.5,"l":35.75,"c":36.25,"v":509400},{"d":"2000-04-27","o":35.06,"h":38.56,"l":34.12,"c":37.56,"v":154600},{"d":"2000-04-28","o":38.66,"h":39,"l":36,"c":37.5,"v":431200},{"d":"2000-05-01","o":37.06,"h":39.94,"l":37,"c":39,"v":707000},{"d":"2000-05-02","o":38.44,"h":41.25,"l":36.25,"c":37,"v":477600},{"d":"2000-05-03","o":36,"h":36.5,"l":32.06,"c":34.56,"v":640000},{"d":"2000-05-04","o":35.34,"h":37.06,"l":34.5,"c":36,"v":675200},{"d":"2000-05-05","o":36.28,"h":37,"l":34.88,"c":36,"v":169200},{"d":"2000-05-08","o":34.78,"h":35.5,"l":32.88,"c":33,"v":62000},{"d":"2000-05-09","o":33,"h":33.5,"l":30.31,"c":31.75,"v":87200},{"d":"2000-05-10","o":31.25,"h":31.25,"l":27.56,"c":27.56,"v":329600},{"d":"2000-05-11","o":30.31,"h":33.5,"l":28.75,"c":31.25,"v":274000},{"d":"2000-05-12","o":34.12,"h":34.62,"l":32.81,"c":33.25,"v":200600},{"d":"2000-05-15","o":34,"h":34,"l":30.81,"c":31.84,"v":259000},{"d":"2000-05-16","o":33.11,"h":33.75,"l":31.5,"c":31.75,"v":919600},{"d":"2000-05-17","o":31,"h":32.97,"l":30.03,"c":31,"v":113800},{"d":"2000-05-18","o":30.94,"h":31.5,"l":29,"c":29.47,"v":111200},{"d":"2000-05-19","o":29.31,"h":29.31,"l":25.5,"c":25.5,"v":610800},{"d":"2000-05-22","o":26.25,"h":27,"l":23.94,"c":26.84,"v":568000},{"d":"2000-05-23","o":27.5,"h":31,"l":26.88,"c":29.16,"v":452600},{"d":"2000-05-24","o":30.09,"h":31.62,"l":29.45,"c":31.62,"v":711200},{"d":"2000-05-25","o":31.06,"h":36.44,"l":31.03,"c":35.25,"v":1081600},{"d":"2000-05-26","o":35,"h":37.56,"l":35,"c":37.03,"v":387400},{"d":"2000-05-30","o":37.06,"h":42.25,"l":37.06,"c":38.5,"v":2437200},{"d":"2000-05-31","o":38.53,"h":39.31,"l":36,"c":36.53,"v":927400},{"d":"2000-06-01","o":37.06,"h":45.97,"l":37.03,"c":45.22,"v":1367400},{"d":"2000-06-02","o":47.19,"h":55,"l":47.16,"c":49.69,"v":1088000},{"d":"2000-06-05","o":47.81,"h":52.44,"l":47.5,"c":50.38,"v":682400},{"d":"2000-06-06","o":49.56,"h":51.25,"l":48.69,"c":49.06,"v":537600},{"d":"2000-06-07","o":49.69,"h":49.69,"l":47.38,"c":49.06,"v":516000},{"d":"2000-06-08","o":49.56,"h":51.5,"l":49.55,"c":50.06,"v":724600},{"d":"2000-06-09","o":52.38,"h":58.94,"l":52.12,"c":55.25,"v":1151600},{"d":"2000-06-12","o":56.19,"h":57.47,"l":53.38,"c":54.5,"v":411600},{"d":"2000-06-13","o":54.52,"h":55.88,"l":51.88,"c":55.75,"v":196800},{"d":"2000-06-14","o":56.44,"h":57.38,"l":55.5,"c":56.19,"v":81600},{"d":"2000-06-15","o":55.62,"h":56.03,"l":53.81,"c":55,"v":160600},{"d":"2000-06-16","o":54.27,"h":58.31,"l":54.03,"c":57.56,"v":186600},{"d":"2000-06-19","o":57.5,"h":58.5,"l":52.25,"c":55.06,"v":354800},{"d":"2000-06-20","o":55.44,"h":56.44,"l":52.81,"c":52.81,"v":245000},{"d":"2000-06-21","o":51.62,"h":54.12,"l":50.84,"c":53.62,"v":577600},{"d":"2000-06-22","o":54,"h":56.5,"l":52.44,"c":52.5,"v":275800},{"d":"2000-06-23","o":51.69,"h":52.5,"l":49.38,"c":50.44,"v":132200},{"d":"2000-06-26","o":50,"h":51.97,"l":49.81,"c":50.5,"v":164400},{"d":"2000-06-27","o":50.53,"h":51.25,"l":48,"c":49.5,"v":306400},{"d":"2000-06-28","o":49.06,"h":56.25,"l":48.94,"c":55.53,"v":378000},{"d":"2000-06-29","o":57.06,"h":61.5,"l":56.5,"c":59.25,"v":600400},{"d":"2000-06-30","o":62.12,"h":62.81,"l":59.5,"c":60,"v":316400},{"d":"2000-07-03","o":61.28,"h":63.88,"l":60,"c":62.75,"v":132800},{"d":"2000-07-05","o":62.5,"h":62.5,"l":60.75,"c":61.81,"v":350600},{"d":"2000-07-06","o":61.03,"h":61.75,"l":56.19,"c":60.62,"v":224600},{"d":"2000-07-07","o":60.75,"h":63,"l":60.5,"c":62.19,"v":366000},{"d":"2000-07-10","o":62,"h":65.12,"l":61.31,"c":64.44,"v":268800},{"d":"2000-07-11","o":64.47,"h":64.72,"l":61.97,"c":62.31,"v":366800},{"d":"2000-07-12","o":64.38,"h":69.5,"l":64.25,"c":68.5,"v":343200},{"d":"2000-07-13","o":69,"h":71.5,"l":68.81,"c":71,"v":613600},{"d":"2000-07-14","o":71.47,"h":71.94,"l":68.81,"c":70.5,"v":200200},{"d":"2000-07-17","o":70.12,"h":74.25,"l":70.12,"c":71.56,"v":191400},{"d":"2000-07-18","o":73.44,"h":73.44,"l":62,"c":63.25,"v":810600},{"d":"2000-07-19","o":62.31,"h":62.31,"l":57.5,"c":61.72,"v":579600},{"d":"2000-07-20","o":60.19,"h":61.25,"l":57.5,"c":57.66,"v":774000},{"d":"2000-07-21","o":57.41,"h":60.5,"l":53.25,"c":59.88,"v":827800},{"d":"2000-07-24","o":58.53,"h":59.69,"l":57.5,"c":57.88,"v":494200},{"d":"2000-07-25","o":58,"h":58.62,"l":56,"c":57.12,"v":406200},{"d":"2000-07-26","o":57.69,"h":59.28,"l":56.69,"c":58.81,"v":278400},{"d":"2000-07-27","o":58.56,"h":58.81,"l":55.75,"c":56.06,"v":559000},{"d":"2000-07-28","o":56.25,"h":56.25,"l":45.5,"c":49.12,"v":1806600},{"d":"2000-07-31","o":49.5,"h":53.62,"l":47.53,"c":49.5,"v":662400},{"d":"2000-08-01","o":49.88,"h":49.88,"l":43.03,"c":43.69,"v":589400},{"d":"2000-08-02","o":43.2,"h":44.38,"l":40.5,"c":41.74,"v":1048600},{"d":"2000-08-03","o":40.5,"h":42.25,"l":39.44,"c":42.22,"v":732400},{"d":"2000-08-04","o":44.25,"h":47.66,"l":43.5,"c":47.38,"v":905800},{"d":"2000-08-07","o":48.28,"h":53.25,"l":46.56,"c":51.12,"v":613200},{"d":"2000-08-08","o":52.2,"h":52.25,"l":49.25,"c":51,"v":815800},{"d":"2000-08-09","o":50.91,"h":53.31,"l":49.75,"c":50.5,"v":433200},{"d":"2000-08-10","o":51,"h":52.75,"l":49.5,"c":51.81,"v":121200},{"d":"2000-08-11","o":50.56,"h":52.47,"l":49.5,"c":52.03,"v":363600},{"d":"2000-08-14","o":52.06,"h":52.31,"l":51.25,"c":51.69,"v":85600},{"d":"2000-08-15","o":51.94,"h":53.38,"l":51.5,"c":51.75,"v":562800},{"d":"2000-08-16","o":51.75,"h":55.5,"l":51.06,"c":54.88,"v":236800},{"d":"2000-08-17","o":54.25,"h":55,"l":53.53,"c":54.75,"v":118200},{"d":"2000-08-18","o":54.69,"h":57.25,"l":54.69,"c":56.75,"v":265200},{"d":"2000-08-21","o":57.12,"h":58.25,"l":56.78,"c":56.94,"v":423000},{"d":"2000-08-22","o":56.83,"h":57.5,"l":55.97,"c":56.75,"v":230400},{"d":"2000-08-23","o":56.75,"h":57.19,"l":55.66,"c":56,"v":291200},{"d":"2000-08-24","o":56.53,"h":59,"l":56.53,"c":58,"v":398400},{"d":"2000-08-25","o":58,"h":58.91,"l":57.59,"c":58.22,"v":191800},{"d":"2000-08-28","o":58.3,"h":58.3,"l":57.44,"c":57.91,"v":232600},{"d":"2000-08-29","o":57.5,"h":58.09,"l":57.25,"c":57.53,"v":197200},{"d":"2000-08-30","o":57.06,"h":57.53,"l":55.41,"c":56,"v":478200},{"d":"2000-08-31","o":56.38,"h":57.25,"l":55.5,"c":56.19,"v":310400},{"d":"2000-09-01","o":56.94,"h":62.62,"l":56.88,"c":59.5,"v":452800},{"d":"2000-09-05","o":61,"h":61,"l":58.75,"c":58.91,"v":454600},{"d":"2000-09-06","o":58.88,"h":61.16,"l":58.47,"c":60.5,"v":819200},{"d":"2000-09-07","o":60.97,"h":67,"l":60.97,"c":67,"v":598800},{"d":"2000-09-08","o":65.5,"h":67.5,"l":61,"c":62.44,"v":381200},{"d":"2000-09-11","o":61.75,"h":68.25,"l":60.75,"c":64,"v":620000},{"d":"2000-09-12","o":64.31,"h":65.06,"l":58.31,"c":58.41,"v":509400},{"d":"2000-09-13","o":58,"h":59.5,"l":56.25,"c":58.62,"v":659600},{"d":"2000-09-14","o":59.05,"h":61.06,"l":55.5,"c":56.12,"v":686000},{"d":"2000-09-15","o":56,"h":56.31,"l":49.75,"c":51.91,"v":746200},{"d":"2000-09-18","o":52,"h":52.59,"l":46.75,"c":49,"v":688800},{"d":"2000-09-19","o":50.39,"h":53.19,"l":49.82,"c":52.44,"v":681200},{"d":"2000-09-20","o":54.06,"h":54.5,"l":51.25,"c":51.25,"v":409600},{"d":"2000-09-21","o":50.53,"h":51.91,"l":48.22,"c":49.19,"v":480800},{"d":"2000-09-22","o":46.28,"h":52.81,"l":46,"c":52.75,"v":618200},{"d":"2000-09-25","o":53.19,"h":54,"l":49.19,"c":49.25,"v":410600},{"d":"2000-09-26","o":49.75,"h":51,"l":48.69,"c":50.16,"v":376600},{"d":"2000-09-27","o":51,"h":51.69,"l":47.69,"c":48.16,"v":1287400},{"d":"2000-09-28","o":48.22,"h":48.5,"l":44.62,"c":46.56,"v":1161600},{"d":"2000-09-29","o":47.22,"h":47.22,"l":41.72,"c":42.56,"v":991400},{"d":"2000-10-02","o":44.28,"h":45.06,"l":43.09,"c":43.56,"v":490400},{"d":"2000-10-03","o":43.75,"h":45.06,"l":42.19,"c":42.31,"v":424000},{"d":"2000-10-04","o":43.24,"h":47.06,"l":40.12,"c":46.62,"v":839600},{"d":"2000-10-05","o":45.97,"h":47.94,"l":41.81,"c":42,"v":316600},{"d":"2000-10-06","o":42.5,"h":42.5,"l":38.5,"c":38.53,"v":1021400},{"d":"2000-10-09","o":38.97,"h":43.94,"l":34.16,"c":41.28,"v":1006400},{"d":"2000-10-10","o":38.7,"h":41,"l":35,"c":35,"v":389000},{"d":"2000-10-11","o":34.94,"h":40.25,"l":30.5,"c":39.38,"v":1080300},{"d":"2000-10-12","o":39.94,"h":45.12,"l":29,"c":33.25,"v":2044900},{"d":"2000-10-13","o":33.75,"h":37.62,"l":33.56,"c":36.81,"v":769700},{"d":"2000-10-16","o":40.88,"h":41.62,"l":39,"c":40.31,"v":588300},{"d":"2000-10-17","o":40.81,"h":41.38,"l":38,"c":40,"v":499200},{"d":"2000-10-18","o":37,"h":41.12,"l":36.38,"c":39,"v":409500},{"d":"2000-10-19","o":41.19,"h":48.62,"l":40.38,"c":48.5,"v":519400},{"d":"2000-10-20","o":47.88,"h":50.12,"l":45.19,"c":46.38,"v":415900},{"d":"2000-10-23","o":47.88,"h":48.25,"l":44.38,"c":46.5,"v":934100},{"d":"2000-10-24","o":46.81,"h":47.19,"l":44.19,"c":44.19,"v":475000},{"d":"2000-10-25","o":42.56,"h":42.56,"l":38.88,"c":39.06,"v":412300},{"d":"2000-10-26","o":39.17,"h":42.12,"l":36.75,"c":42.12,"v":560600},{"d":"2000-10-27","o":41.62,"h":45,"l":39.38,"c":39.38,"v":386300},{"d":"2000-10-30","o":40,"h":40,"l":36,"c":36.38,"v":584100},{"d":"2000-10-31","o":37.62,"h":40,"l":37.62,"c":39.56,"v":816600},{"d":"2000-11-01","o":39,"h":40.38,"l":37.62,"c":39,"v":402800},{"d":"2000-11-02","o":39.38,"h":40.88,"l":38.25,"c":40.06,"v":462700},{"d":"2000-11-03","o":40.25,"h":40.38,"l":36.5,"c":37,"v":522900},{"d":"2000-11-06","o":37.75,"h":39.06,"l":37,"c":37.81,"v":245300},{"d":"2000-11-07","o":38,"h":38.38,"l":36.5,"c":36.75,"v":175800},{"d":"2000-11-08","o":38,"h":38,"l":31.88,"c":32.25,"v":1121900},{"d":"2000-11-09","o":31.88,"h":34,"l":31,"c":32.25,"v":1077700},{"d":"2000-11-10","o":32,"h":32.25,"l":29.19,"c":29.81,"v":784100},{"d":"2000-11-13","o":29.31,"h":29.75,"l":26.12,"c":28.62,"v":1079800},{"d":"2000-11-14","o":29.62,"h":31.25,"l":29.12,"c":30.62,"v":1657100},{"d":"2000-11-15","o":30.5,"h":32.38,"l":30,"c":30.75,"v":711200},{"d":"2000-11-16","o":30.25,"h":31.38,"l":28.25,"c":28.75,"v":413400},{"d":"2000-11-17","o":29.38,"h":29.5,"l":24.38,"c":24.75,"v":1227400},{"d":"2000-11-20","o":24.31,"h":24.75,"l":20.81,"c":21.44,"v":1829900},{"d":"2000-11-21","o":22.5,"h":23.12,"l":20.38,"c":22.25,"v":1462300},{"d":"2000-11-22","o":22.38,"h":22.62,"l":19.62,"c":20.62,"v":810900},{"d":"2000-11-24","o":22.19,"h":22.25,"l":21,"c":21.38,"v":339900},{"d":"2000-11-27","o":23.25,"h":23.31,"l":21.25,"c":21.56,"v":1072700},{"d":"2000-11-28","o":21.5,"h":21.62,"l":18.88,"c":19.69,"v":605400},{"d":"2000-11-29","o":19.88,"h":20.06,"l":17.62,"c":17.88,"v":1147100},{"d":"2000-11-30","o":17.75,"h":17.88,"l":15.81,"c":16.5,"v":2369300},{"d":"2000-12-01","o":17.38,"h":19.19,"l":16.88,"c":18.12,"v":2172300},{"d":"2000-12-04","o":18,"h":18,"l":16.94,"c":17.31,"v":1199800},{"d":"2000-12-05","o":12.62,"h":13,"l":10.19,"c":11.88,"v":9186900},{"d":"2000-12-06","o":13,"h":14.19,"l":12.81,"c":13.62,"v":4493500},{"d":"2000-12-07","o":13.25,"h":13.88,"l":12.81,"c":13.5,"v":1225800},{"d":"2000-12-08","o":14.19,"h":15.31,"l":14.12,"c":14.88,"v":2341000},{"d":"2000-12-11","o":16,"h":16.5,"l":15.75,"c":16.12,"v":1642700},{"d":"2000-12-12","o":16.06,"h":16.06,"l":14.88,"c":14.88,"v":888000},{"d":"2000-12-13","o":15.88,"h":15.88,"l":13.31,"c":13.75,"v":757300},{"d":"2000-12-14","o":13.81,"h":13.94,"l":12.69,"c":13.06,"v":726700},{"d":"2000-12-15","o":13,"h":13.44,"l":12,"c":13,"v":1185300},{"d":"2000-12-18","o":13.62,"h":14.38,"l":12.5,"c":12.81,"v":668500},{"d":"2000-12-19","o":12.94,"h":13.38,"l":11.12,"c":11.62,"v":596900},{"d":"2000-12-20","o":11.19,"h":11.25,"l":9.88,"c":10.81,"v":1792000},{"d":"2000-12-21","o":10.88,"h":11.12,"l":9.94,"c":10,"v":926600},{"d":"2000-12-22","o":10.25,"h":10.88,"l":10.06,"c":10.56,"v":1040400},{"d":"2000-12-26","o":10.75,"h":10.75,"l":9.25,"c":9.81,"v":684500},{"d":"2000-12-27","o":10,"h":11.88,"l":9.56,"c":11.75,"v":782000},{"d":"2000-12-28","o":11.25,"h":12.38,"l":11.12,"c":11.88,"v":1112700},{"d":"2000-12-29","o":12.06,"h":13.62,"l":11.88,"c":13.56,"v":939300},{"d":"2001-01-02","o":13.44,"h":13.44,"l":10.5,"c":10.7,"v":969700},{"d":"2001-01-03","o":10.5,"h":12.75,"l":9.81,"c":12.38,"v":1122400},{"d":"2001-01-04","o":12.06,"h":12.12,"l":10.5,"c":11.12,"v":1093800},{"d":"2001-01-05","o":10.88,"h":10.88,"l":9.88,"c":10,"v":804100},{"d":"2001-01-08","o":10.19,"h":10.19,"l":9.09,"c":9.31,"v":843500},{"d":"2001-01-09","o":9.5,"h":9.53,"l":8.5,"c":9.22,"v":649200},{"d":"2001-01-10","o":9,"h":11,"l":8.81,"c":10.88,"v":1305000},{"d":"2001-01-11","o":10.44,"h":13.62,"l":10,"c":13.5,"v":2131900},{"d":"2001-01-12","o":13.44,"h":14.56,"l":12.88,"c":13.5,"v":971200},{"d":"2001-01-16","o":13.56,"h":14.25,"l":12.94,"c":13.25,"v":919000},{"d":"2001-01-17","o":13.69,"h":14.69,"l":13.62,"c":14.5,"v":1348400},{"d":"2001-01-18","o":14.19,"h":16.25,"l":13.5,"c":15.5,"v":2744100},{"d":"2001-01-19","o":16.44,"h":16.62,"l":15.52,"c":16.12,"v":952600},{"d":"2001-01-22","o":15.69,"h":16.25,"l":14.81,"c":16.12,"v":1570000},{"d":"2001-01-23","o":14.5,"h":19.06,"l":13.75,"c":18.94,"v":3580100},{"d":"2001-01-24","o":18.88,"h":19,"l":17.19,"c":17.75,"v":2470400},{"d":"2001-01-25","o":17.44,"h":18.06,"l":16.25,"c":16.88,"v":953400},{"d":"2001-01-26","o":16.38,"h":18.38,"l":16.12,"c":18.25,"v":794800},{"d":"2001-01-29","o":18.06,"h":19.44,"l":17.81,"c":19.38,"v":1121900},{"d":"2001-01-30","o":19.62,"h":24,"l":19.38,"c":23.52,"v":4380900},{"d":"2001-01-31","o":23.53,"h":25.75,"l":22.62,"c":25.5,"v":2748200},{"d":"2001-02-01","o":24.88,"h":25.06,"l":23.25,"c":25,"v":1173900},{"d":"2001-02-02","o":24.25,"h":24.5,"l":22.75,"c":22.88,"v":1578700},{"d":"2001-02-05","o":22.91,"h":23.31,"l":20.75,"c":22.81,"v":1847900},{"d":"2001-02-06","o":22.72,"h":22.81,"l":21.12,"c":21.75,"v":985100},{"d":"2001-02-07","o":20.97,"h":22.31,"l":20.25,"c":22.25,"v":1306900},{"d":"2001-02-08","o":22.25,"h":23.75,"l":21.38,"c":22.31,"v":814600},{"d":"2001-02-09","o":22.12,"h":22.16,"l":19.5,"c":20.06,"v":754700},{"d":"2001-02-12","o":19.69,"h":19.75,"l":17.75,"c":18.81,"v":1231300},{"d":"2001-02-13","o":18.75,"h":19.94,"l":18.38,"c":18.5,"v":960800},{"d":"2001-02-14","o":18.69,"h":19.44,"l":17.81,"c":19.12,"v":424700},{"d":"2001-02-15","o":19.88,"h":21.34,"l":19.81,"c":20.75,"v":1264100},{"d":"2001-02-16","o":19.81,"h":19.81,"l":17.88,"c":18.06,"v":495900},{"d":"2001-02-20","o":18.75,"h":18.88,"l":16.25,"c":17.44,"v":627500},{"d":"2001-02-21","o":16.88,"h":18.06,"l":16.25,"c":17.5,"v":889300},{"d":"2001-02-22","o":17.44,"h":18,"l":16.5,"c":17,"v":598800},{"d":"2001-02-23","o":16.75,"h":17,"l":15.69,"c":16.5,"v":433000},{"d":"2001-02-26","o":16.75,"h":18.5,"l":16.69,"c":17.94,"v":1198200},{"d":"2001-02-27","o":18,"h":18.75,"l":16.88,"c":17.25,"v":580400},{"d":"2001-02-28","o":17.5,"h":18.25,"l":15.88,"c":16.12,"v":314300},{"d":"2001-03-01","o":16.12,"h":17,"l":15.62,"c":16.94,"v":1041300},{"d":"2001-03-02","o":16.5,"h":19,"l":16.25,"c":17.88,"v":409600},{"d":"2001-03-05","o":18.58,"h":18.81,"l":17.94,"c":18,"v":262400},{"d":"2001-03-06","o":18.62,"h":19.56,"l":18.62,"c":18.94,"v":319500},{"d":"2001-03-07","o":19.42,"h":19.5,"l":14.31,"c":14.44,"v":2930900},{"d":"2001-03-08","o":14.88,"h":14.94,"l":13,"c":13.19,"v":1497100},{"d":"2001-03-09","o":13,"h":13.12,"l":11.88,"c":12.75,"v":1783700},{"d":"2001-03-12","o":12.5,"h":12.88,"l":12.19,"c":12.44,"v":377900},{"d":"2001-03-13","o":12.62,"h":13.19,"l":12.56,"c":12.94,"v":453600},{"d":"2001-03-14","o":10.03,"h":11.56,"l":9.62,"c":10,"v":2415800},{"d":"2001-03-15","o":10.25,"h":10.5,"l":8.75,"c":8.81,"v":1973900},{"d":"2001-03-16","o":8.81,"h":8.81,"l":7.5,"c":8.06,"v":1782400},{"d":"2001-03-19","o":8.22,"h":8.5,"l":7.88,"c":8.19,"v":904200},{"d":"2001-03-20","o":8.38,"h":8.56,"l":7.81,"c":7.94,"v":756500},{"d":"2001-03-21","o":8,"h":8.31,"l":7.59,"c":7.69,"v":553700},{"d":"2001-03-22","o":7.72,"h":8.03,"l":7.31,"c":7.81,"v":756300},{"d":"2001-03-23","o":8.25,"h":9.19,"l":8,"c":9,"v":1176800},{"d":"2001-03-26","o":9.44,"h":9.62,"l":9,"c":9.25,"v":442500},{"d":"2001-03-27","o":9.38,"h":10,"l":9.06,"c":10,"v":558300},{"d":"2001-03-28","o":9.44,"h":9.59,"l":8.94,"c":8.97,"v":841800},{"d":"2001-03-29","o":8.94,"h":8.94,"l":8.5,"c":8.7,"v":391100},{"d":"2001-03-30","o":8.78,"h":9.06,"l":8.69,"c":8.88,"v":249000},{"d":"2001-04-02","o":9,"h":9.09,"l":8.06,"c":8.25,"v":209700},{"d":"2001-04-03","o":8.19,"h":8.38,"l":7.56,"c":7.78,"v":253600},{"d":"2001-04-04","o":7.88,"h":8.25,"l":7.5,"c":8,"v":326400},{"d":"2001-04-05","o":7.84,"h":8,"l":6.94,"c":7.44,"v":1938600},{"d":"2001-04-06","o":7.34,"h":7.34,"l":6.53,"c":6.81,"v":593400},{"d":"2001-04-09","o":6.93,"h":7.15,"l":6.04,"c":6.25,"v":651100},{"d":"2001-04-10","o":6.43,"h":6.85,"l":6.02,"c":6.02,"v":915700},{"d":"2001-04-11","o":6.33,"h":6.8,"l":6.01,"c":6.05,"v":1138500},{"d":"2001-04-12","o":6.19,"h":7.09,"l":5.95,"c":7.06,"v":807100},{"d":"2001-04-16","o":6.9,"h":6.9,"l":6.4,"c":6.51,"v":415700},{"d":"2001-04-17","o":6.25,"h":7.05,"l":6.11,"c":7.05,"v":623500},{"d":"2001-04-18","o":7.48,"h":8.7,"l":7.45,"c":8.5,"v":1040900},{"d":"2001-04-19","o":8,"h":9.29,"l":7.25,"c":9.17,"v":1234700},{"d":"2001-04-20","o":9,"h":9.25,"l":7.95,"c":8.12,"v":775500},{"d":"2001-04-23","o":7.9,"h":7.98,"l":7.05,"c":7.09,"v":369000},{"d":"2001-04-24","o":7.25,"h":7.91,"l":7.12,"c":7.4,"v":286500},{"d":"2001-04-25","o":7.56,"h":8,"l":7.4,"c":8,"v":360900},{"d":"2001-04-26","o":7.8,"h":8.69,"l":7.7,"c":8.23,"v":263500},{"d":"2001-04-27","o":8.6,"h":8.61,"l":7.95,"c":8.1,"v":248900},{"d":"2001-04-30","o":8.24,"h":8.64,"l":8.15,"c":8.44,"v":335500},{"d":"2001-05-01","o":8.5,"h":9.25,"l":8.33,"c":9.15,"v":515700},{"d":"2001-05-02","o":9.14,"h":9.55,"l":9.13,"c":9.38,"v":462600},{"d":"2001-05-03","o":9.25,"h":9.29,"l":8.73,"c":8.82,"v":412600},{"d":"2001-05-04","o":8.25,"h":9.05,"l":8.25,"c":9.05,"v":407900},{"d":"2001-05-07","o":8.97,"h":9.05,"l":8.72,"c":8.82,"v":259900},{"d":"2001-05-08","o":9.05,"h":9.15,"l":8.74,"c":9,"v":235700},{"d":"2001-05-09","o":8.8,"h":9,"l":8.51,"c":8.65,"v":307500},{"d":"2001-05-10","o":8.82,"h":8.97,"l":8.57,"c":8.57,"v":254700},{"d":"2001-05-11","o":8.56,"h":8.65,"l":8.32,"c":8.33,"v":75300},{"d":"2001-05-14","o":8.41,"h":8.5,"l":8.15,"c":8.37,"v":141300},{"d":"2001-05-15","o":8.4,"h":8.56,"l":8.26,"c":8.4,"v":231500},{"d":"2001-05-16","o":8.3,"h":8.75,"l":8.3,"c":8.64,"v":227400},{"d":"2001-05-17","o":8.67,"h":9.13,"l":8.67,"c":9.01,"v":217200},{"d":"2001-05-18","o":9.1,"h":10.18,"l":8.78,"c":10,"v":438300},{"d":"2001-05-21","o":10.04,"h":11.2,"l":9.86,"c":10.82,"v":883100},{"d":"2001-05-22","o":10.86,"h":11.05,"l":10.6,"c":10.61,"v":455100},{"d":"2001-05-23","o":10.6,"h":11.1,"l":9.9,"c":10.99,"v":900600},{"d":"2001-05-24","o":11.04,"h":11.05,"l":10.3,"c":10.8,"v":271000},{"d":"2001-05-25","o":10.79,"h":10.85,"l":10.5,"c":10.75,"v":144400},{"d":"2001-05-29","o":10.8,"h":10.85,"l":9.75,"c":9.77,"v":257500},{"d":"2001-05-30","o":9.6,"h":9.6,"l":8.48,"c":8.69,"v":462000},{"d":"2001-05-31","o":7.68,"h":8.2,"l":7.65,"c":7.96,"v":829800},{"d":"2001-06-01","o":7.99,"h":8,"l":7.5,"c":7.55,"v":369000},{"d":"2001-06-04","o":7.66,"h":7.66,"l":7.35,"c":7.39,"v":517900},{"d":"2001-06-05","o":7.37,"h":7.59,"l":7.35,"c":7.35,"v":453400},{"d":"2001-06-06","o":7.65,"h":7.7,"l":7.01,"c":7.1,"v":1133600},{"d":"2001-06-07","o":7.2,"h":7.87,"l":7.15,"c":7.81,"v":1748600},{"d":"2001-06-08","o":7.89,"h":8,"l":7.54,"c":7.57,"v":846300},{"d":"2001-06-11","o":7.53,"h":7.53,"l":7,"c":7.1,"v":750400},{"d":"2001-06-12","o":6.9,"h":7.1,"l":6.65,"c":7,"v":623500},{"d":"2001-06-13","o":7.05,"h":7.28,"l":6.95,"c":7.02,"v":547600},{"d":"2001-06-14","o":7,"h":7.03,"l":6.75,"c":7,"v":292000},{"d":"2001-06-15","o":6.99,"h":7.05,"l":6.93,"c":6.99,"v":215700},{"d":"2001-06-18","o":7,"h":7.03,"l":6.31,"c":6.34,"v":567700},{"d":"2001-06-19","o":6.52,"h":6.64,"l":6.02,"c":6.2,"v":645600},{"d":"2001-06-20","o":6.1,"h":6.28,"l":5.5,"c":5.9,"v":674800},{"d":"2001-06-21","o":6,"h":6.07,"l":5.75,"c":5.99,"v":722400},{"d":"2001-06-22","o":6.1,"h":6.55,"l":6.05,"c":6.1,"v":307500},{"d":"2001-06-25","o":6.26,"h":6.5,"l":6.17,"c":6.17,"v":245600},{"d":"2001-06-26","o":6,"h":6.45,"l":6,"c":6.17,"v":179700},{"d":"2001-06-27","o":6.27,"h":6.36,"l":6.13,"c":6.28,"v":265200},{"d":"2001-06-28","o":6.4,"h":6.74,"l":6.4,"c":6.54,"v":257200},{"d":"2001-06-29","o":6.66,"h":7.11,"l":6.62,"c":7.07,"v":419100},{"d":"2001-07-02","o":7.1,"h":7.39,"l":6.75,"c":6.8,"v":286500},{"d":"2001-07-03","o":6.85,"h":6.85,"l":6.5,"c":6.51,"v":163400},{"d":"2001-07-05","o":6.4,"h":6.41,"l":6.22,"c":6.25,"v":165800},{"d":"2001-07-06","o":6.25,"h":6.26,"l":5.92,"c":6,"v":199800},{"d":"2001-07-09","o":6.06,"h":6.64,"l":6.03,"c":6.61,"v":402500},{"d":"2001-07-10","o":6.63,"h":6.84,"l":6.53,"c":6.53,"v":311800},{"d":"2001-07-11","o":6.55,"h":6.67,"l":6.3,"c":6.3,"v":140300},{"d":"2001-07-12","o":6.55,"h":7.15,"l":6.55,"c":6.95,"v":349100},{"d":"2001-07-13","o":6.85,"h":7.09,"l":6.78,"c":6.89,"v":39200},{"d":"2001-07-16","o":6.9,"h":6.9,"l":6.61,"c":6.75,"v":114100},{"d":"2001-07-17","o":6.9,"h":6.93,"l":6.75,"c":6.84,"v":47700},{"d":"2001-07-18","o":6.8,"h":6.83,"l":6.7,"c":6.71,"v":46300},{"d":"2001-07-19","o":6.85,"h":7,"l":6.8,"c":6.88,"v":155800},{"d":"2001-07-20","o":6.56,"h":6.56,"l":6.27,"c":6.3,"v":186400},{"d":"2001-07-23","o":5.97,"h":5.99,"l":4.97,"c":5.05,"v":699700},{"d":"2001-07-24","o":4.95,"h":5.05,"l":4.83,"c":4.95,"v":363600},{"d":"2001-07-25","o":4.83,"h":4.86,"l":4.55,"c":4.77,"v":285000},{"d":"2001-07-26","o":4.79,"h":5.1,"l":4.76,"c":4.93,"v":193100},{"d":"2001-07-27","o":5,"h":5.05,"l":4.85,"c":4.87,"v":158900},{"d":"2001-07-30","o":5.01,"h":5.09,"l":4.9,"c":4.96,"v":93100},{"d":"2001-07-31","o":5.01,"h":5.09,"l":4.9,"c":5,"v":129400},{"d":"2001-08-01","o":5,"h":5.1,"l":4.95,"c":5,"v":421000},{"d":"2001-08-02","o":5,"h":5.9,"l":5,"c":5.8,"v":569000},{"d":"2001-08-03","o":5.85,"h":5.92,"l":5.6,"c":5.8,"v":527400},{"d":"2001-08-06","o":5.74,"h":5.98,"l":5.45,"c":5.7,"v":229900},{"d":"2001-08-07","o":5.6,"h":6.1,"l":5.45,"c":6.02,"v":250800},{"d":"2001-08-08","o":6.05,"h":6.05,"l":5.86,"c":5.95,"v":77400},{"d":"2001-08-09","o":5.92,"h":5.94,"l":5.55,"c":5.85,"v":195100},{"d":"2001-08-10","o":5.78,"h":5.96,"l":5.65,"c":5.85,"v":76300},{"d":"2001-08-13","o":5.76,"h":5.9,"l":5.61,"c":5.84,"v":48000},{"d":"2001-08-14","o":5.8,"h":5.8,"l":5.65,"c":5.65,"v":39600},{"d":"2001-08-15","o":5.62,"h":5.7,"l":5.27,"c":5.34,"v":113900},{"d":"2001-08-16","o":5.28,"h":5.3,"l":5,"c":5,"v":175500},{"d":"2001-08-17","o":5.01,"h":5.03,"l":4.86,"c":4.97,"v":231100},{"d":"2001-08-20","o":4.98,"h":5,"l":4.81,"c":4.97,"v":69100},{"d":"2001-08-21","o":5,"h":5,"l":4.81,"c":4.86,"v":31400},{"d":"2001-08-22","o":4.96,"h":4.96,"l":4.55,"c":4.55,"v":111300},{"d":"2001-08-23","o":4.66,"h":4.7,"l":4.25,"c":4.25,"v":120800},{"d":"2001-08-24","o":4.36,"h":4.36,"l":4.15,"c":4.16,"v":734000},{"d":"2001-08-27","o":4.16,"h":4.3,"l":4.1,"c":4.15,"v":229100},{"d":"2001-08-28","o":4.17,"h":4.49,"l":4.12,"c":4.18,"v":244300},{"d":"2001-08-29","o":4.38,"h":4.38,"l":4.17,"c":4.22,"v":116100},{"d":"2001-08-30","o":4.2,"h":4.2,"l":3.97,"c":4.03,"v":301900},{"d":"2001-08-31","o":4.02,"h":4.07,"l":3.95,"c":4.03,"v":62400},{"d":"2001-09-04","o":3.69,"h":3.9,"l":3.2,"c":3.3,"v":671400},{"d":"2001-09-05","o":3.2,"h":3.3,"l":2.96,"c":3,"v":630900},{"d":"2001-09-06","o":3.01,"h":3.05,"l":2.5,"c":2.73,"v":688100},{"d":"2001-09-07","o":2.76,"h":2.9,"l":2.65,"c":2.81,"v":271900},{"d":"2001-09-10","o":2.79,"h":2.81,"l":2.55,"c":2.68,"v":469500},{"d":"2001-09-17","o":2.68,"h":2.68,"l":1.95,"c":2.25,"v":1225900},{"d":"2001-09-18","o":2.14,"h":2.16,"l":1.91,"c":2,"v":619500},{"d":"2001-09-19","o":2,"h":2.02,"l":1.83,"c":2.01,"v":303100},{"d":"2001-09-20","o":1.9,"h":2.05,"l":1.85,"c":1.86,"v":303900},{"d":"2001-09-21","o":1.75,"h":1.79,"l":1.6,"c":1.67,"v":583400},{"d":"2001-09-24","o":1.94,"h":2,"l":1.8,"c":1.9,"v":1173500},{"d":"2001-09-25","o":2.04,"h":2.1,"l":1.97,"c":2.02,"v":490500},{"d":"2001-09-26","o":2.01,"h":2.05,"l":1.97,"c":2,"v":89100},{"d":"2001-09-27","o":1.97,"h":2.04,"l":1.9,"c":1.98,"v":285500},{"d":"2001-09-28","o":2.02,"h":2.14,"l":1.95,"c":2.1,"v":787800},{"d":"2001-10-01","o":2.16,"h":2.16,"l":1.93,"c":2,"v":367700},{"d":"2001-10-02","o":1.95,"h":2.07,"l":1.95,"c":2.03,"v":354200},{"d":"2001-10-03","o":1.96,"h":2.3,"l":1.95,"c":2.2,"v":624300},{"d":"2001-10-04","o":2.25,"h":2.4,"l":2.22,"c":2.3,"v":423000},{"d":"2001-10-05","o":2.3,"h":2.31,"l":2.01,"c":2.07,"v":424600},{"d":"2001-10-08","o":2.11,"h":2.18,"l":2,"c":2.05,"v":198200},{"d":"2001-10-09","o":2.06,"h":2.11,"l":2,"c":2.07,"v":256800},{"d":"2001-10-10","o":2.06,"h":2.25,"l":2.05,"c":2.19,"v":215300},{"d":"2001-10-11","o":2.19,"h":2.5,"l":2.19,"c":2.4,"v":429400},{"d":"2001-10-12","o":2.49,"h":2.54,"l":2.26,"c":2.29,"v":259800},{"d":"2001-10-15","o":2.31,"h":2.46,"l":2.31,"c":2.39,"v":250000},{"d":"2001-10-16","o":2.48,"h":2.75,"l":2.48,"c":2.73,"v":490000},{"d":"2001-10-17","o":2.82,"h":2.99,"l":2.66,"c":2.66,"v":568500},{"d":"2001-10-18","o":2.65,"h":2.76,"l":2.5,"c":2.57,"v":240700},{"d":"2001-10-19","o":2.57,"h":2.65,"l":2.23,"c":2.35,"v":632200},{"d":"2001-10-22","o":2.4,"h":2.42,"l":2.25,"c":2.4,"v":289100},{"d":"2001-10-23","o":2.41,"h":2.66,"l":2.41,"c":2.57,"v":319000},{"d":"2001-10-24","o":2.59,"h":2.85,"l":2.51,"c":2.76,"v":264300},{"d":"2001-10-25","o":2.65,"h":2.98,"l":2.6,"c":2.9,"v":318700},{"d":"2001-10-26","o":2.9,"h":3.1,"l":2.74,"c":3.02,"v":168900},{"d":"2001-10-29","o":3,"h":3.01,"l":2.75,"c":2.81,"v":121600},{"d":"2001-10-30","o":2.82,"h":2.82,"l":2.65,"c":2.71,"v":133100},{"d":"2001-10-31","o":2.7,"h":2.83,"l":2.61,"c":2.67,"v":138200},{"d":"2001-11-01","o":2.77,"h":2.82,"l":2.62,"c":2.81,"v":321000},{"d":"2001-11-02","o":2.8,"h":2.8,"l":2.65,"c":2.65,"v":151700},{"d":"2001-11-05","o":2.77,"h":2.82,"l":2.7,"c":2.82,"v":173500},{"d":"2001-11-06","o":2.82,"h":2.82,"l":2.75,"c":2.75,"v":190900},{"d":"2001-11-07","o":2.78,"h":2.92,"l":2.75,"c":2.8,"v":243900},{"d":"2001-11-08","o":2.81,"h":3.01,"l":2.78,"c":2.9,"v":538500},{"d":"2001-11-09","o":2.93,"h":2.95,"l":2.86,"c":2.92,"v":78700},{"d":"2001-11-12","o":2.94,"h":3.14,"l":2.65,"c":3.14,"v":266700},{"d":"2001-11-13","o":3.26,"h":3.75,"l":3.2,"c":3.6,"v":1090100},{"d":"2001-11-14","o":3.68,"h":4.6,"l":3.67,"c":4.59,"v":1677200},{"d":"2001-11-15","o":4.2,"h":4.6,"l":4.1,"c":4.11,"v":866100},{"d":"2001-11-16","o":4.1,"h":4.18,"l":3.95,"c":4.14,"v":351500},{"d":"2001-11-19","o":4.32,"h":4.81,"l":4.25,"c":4.7,"v":498700},{"d":"2001-11-20","o":4.67,"h":4.84,"l":4.4,"c":4.4,"v":691300},{"d":"2001-11-21","o":4.41,"h":4.46,"l":3.99,"c":4.14,"v":205500},{"d":"2001-11-23","o":4.05,"h":4.15,"l":4.02,"c":4.06,"v":155100},{"d":"2001-11-26","o":4.29,"h":4.4,"l":4.1,"c":4.15,"v":374600},{"d":"2001-11-27","o":4.15,"h":4.19,"l":3.89,"c":4,"v":126800},{"d":"2001-11-28","o":3.9,"h":3.95,"l":3.66,"c":3.7,"v":179400},{"d":"2001-11-29","o":3.79,"h":4.01,"l":3.68,"c":3.93,"v":115400},{"d":"2001-11-30","o":3.97,"h":4.01,"l":3.86,"c":3.92,"v":113800},{"d":"2001-12-03","o":3.88,"h":3.98,"l":3.51,"c":3.55,"v":276600},{"d":"2001-12-04","o":3.55,"h":3.67,"l":3.52,"c":3.65,"v":456900},{"d":"2001-12-05","o":3.69,"h":3.97,"l":3.65,"c":3.77,"v":563900},{"d":"2001-12-06","o":3.88,"h":4.05,"l":3.8,"c":3.86,"v":269200},{"d":"2001-12-07","o":4,"h":4.6,"l":3.99,"c":4.55,"v":1033900},{"d":"2001-12-10","o":4.54,"h":5.08,"l":4.5,"c":4.59,"v":632500},{"d":"2001-12-11","o":5.01,"h":5.07,"l":4.63,"c":4.75,"v":651100},{"d":"2001-12-12","o":4.87,"h":4.89,"l":4.45,"c":4.61,"v":156000},{"d":"2001-12-13","o":4.5,"h":4.5,"l":4.16,"c":4.24,"v":221300},{"d":"2001-12-14","o":4.29,"h":4.29,"l":4,"c":4.07,"v":195900},{"d":"2001-12-17","o":4.06,"h":4.35,"l":4,"c":4.1,"v":191200},{"d":"2001-12-18","o":4.16,"h":4.55,"l":4.1,"c":4.43,"v":208000},{"d":"2001-12-19","o":4.38,"h":4.45,"l":4.09,"c":4.18,"v":341000},{"d":"2001-12-20","o":4.19,"h":4.31,"l":4.1,"c":4.1,"v":82500},{"d":"2001-12-21","o":4.15,"h":4.32,"l":4.09,"c":4.2,"v":108400},{"d":"2001-12-24","o":4.27,"h":4.33,"l":4.15,"c":4.25,"v":101700},{"d":"2001-12-26","o":4.41,"h":4.89,"l":4.4,"c":4.87,"v":578500},{"d":"2001-12-27","o":4.89,"h":5.61,"l":4.8,"c":5.41,"v":801900},{"d":"2001-12-28","o":5.45,"h":5.85,"l":5.4,"c":5.72,"v":475500},{"d":"2001-12-31","o":5.65,"h":5.97,"l":5.6,"c":5.65,"v":376500},{"d":"2002-01-02","o":5.9,"h":5.91,"l":5.67,"c":5.81,"v":396400},{"d":"2002-01-03","o":5.84,"h":5.85,"l":5.25,"c":5.58,"v":384100},{"d":"2002-01-04","o":5.64,"h":5.78,"l":5.52,"c":5.63,"v":287000},{"d":"2002-01-07","o":5.67,"h":5.85,"l":5.42,"c":5.73,"v":287300},{"d":"2002-01-08","o":5.71,"h":5.71,"l":5.45,"c":5.52,"v":177100},{"d":"2002-01-09","o":5.5,"h":5.57,"l":5.26,"c":5.26,"v":259300},{"d":"2002-01-10","o":5.27,"h":5.54,"l":5.26,"c":5.39,"v":352700},{"d":"2002-01-11","o":5.4,"h":5.5,"l":5.2,"c":5.31,"v":176600},{"d":"2002-01-14","o":5.29,"h":5.31,"l":4.9,"c":5.05,"v":193400},{"d":"2002-01-15","o":5.16,"h":5.32,"l":5.07,"c":5.25,"v":302900},{"d":"2002-01-16","o":5.19,"h":5.28,"l":4.85,"c":4.95,"v":152500},{"d":"2002-01-17","o":5.1,"h":5.24,"l":5.08,"c":5.16,"v":75200},{"d":"2002-01-18","o":5.04,"h":5.1,"l":4.97,"c":5.07,"v":58500},{"d":"2002-01-22","o":5.1,"h":5.28,"l":4.6,"c":4.63,"v":307500},{"d":"2002-01-23","o":4.57,"h":4.67,"l":4.15,"c":4.67,"v":195100},{"d":"2002-01-24","o":4.72,"h":5.02,"l":4.7,"c":4.85,"v":111100},{"d":"2002-01-25","o":4.8,"h":4.85,"l":4.62,"c":4.76,"v":56900},{"d":"2002-01-28","o":4.58,"h":4.74,"l":4.25,"c":4.74,"v":207400},{"d":"2002-01-29","o":4.64,"h":4.69,"l":4.54,"c":4.6,"v":91000},{"d":"2002-01-30","o":4.57,"h":4.61,"l":4.25,"c":4.47,"v":79000},{"d":"2002-01-31","o":4.46,"h":4.5,"l":4.15,"c":4.31,"v":130000},{"d":"2002-02-01","o":4.28,"h":4.39,"l":3.9,"c":4.39,"v":250700},{"d":"2002-02-04","o":4.35,"h":4.46,"l":4.2,"c":4.2,"v":153700},{"d":"2002-02-05","o":4.2,"h":4.23,"l":4.1,"c":4.13,"v":104000},{"d":"2002-02-06","o":4.13,"h":4.14,"l":4,"c":4.03,"v":247400},{"d":"2002-02-07","o":4.05,"h":4.15,"l":4,"c":4.04,"v":103700},{"d":"2002-02-08","o":4.03,"h":4.08,"l":3.74,"c":4.01,"v":407700},{"d":"2002-02-11","o":4.07,"h":4.45,"l":4,"c":4.12,"v":247900},{"d":"2002-02-12","o":4.06,"h":4.2,"l":4.02,"c":4.12,"v":43900},{"d":"2002-02-13","o":4.06,"h":4.29,"l":4.06,"c":4.24,"v":51300},{"d":"2002-02-14","o":4.25,"h":4.32,"l":4.2,"c":4.2,"v":199600},{"d":"2002-02-15","o":4.25,"h":4.45,"l":4.15,"c":4.2,"v":229800},{"d":"2002-02-19","o":4.22,"h":4.3,"l":4.1,"c":4.14,"v":324300},{"d":"2002-02-20","o":4.16,"h":4.25,"l":4.05,"c":4.16,"v":162000},{"d":"2002-02-21","o":4.16,"h":4.3,"l":3.95,"c":4,"v":140400},{"d":"2002-02-22","o":4.01,"h":4.01,"l":3.6,"c":3.66,"v":322100},{"d":"2002-02-25","o":3.74,"h":3.74,"l":3.6,"c":3.65,"v":98000},{"d":"2002-02-26","o":3.65,"h":3.7,"l":3.6,"c":3.65,"v":91000},{"d":"2002-02-27","o":3.75,"h":3.91,"l":3.7,"c":3.76,"v":131800},{"d":"2002-02-28","o":3.75,"h":3.9,"l":3.71,"c":3.8,"v":143700},{"d":"2002-03-01","o":3.9,"h":3.95,"l":3.81,"c":3.9,"v":83500},{"d":"2002-03-04","o":3.95,"h":4.2,"l":3.9,"c":4.06,"v":212600},{"d":"2002-03-05","o":4.1,"h":4.11,"l":3.9,"c":3.95,"v":74500},{"d":"2002-03-06","o":3.9,"h":4.05,"l":3.88,"c":4.05,"v":31500},{"d":"2002-03-07","o":4.09,"h":4.2,"l":4.05,"c":4.05,"v":47000},{"d":"2002-03-08","o":4.17,"h":4.22,"l":4,"c":4.01,"v":144800},{"d":"2002-03-11","o":4.11,"h":4.11,"l":3.96,"c":3.99,"v":47100},{"d":"2002-03-12","o":3.96,"h":4,"l":3.87,"c":3.94,"v":20300},{"d":"2002-03-13","o":3.91,"h":4.05,"l":3.85,"c":4.01,"v":38900},{"d":"2002-03-14","o":4,"h":4.01,"l":3.9,"c":3.95,"v":12200},{"d":"2002-03-15","o":3.9,"h":3.91,"l":3.8,"c":3.81,"v":27300},{"d":"2002-03-18","o":3.83,"h":4,"l":3.83,"c":3.88,"v":212400},{"d":"2002-03-19","o":3.97,"h":3.98,"l":3.88,"c":3.9,"v":67000},{"d":"2002-03-20","o":3.86,"h":3.89,"l":3.75,"c":3.75,"v":78700},{"d":"2002-03-21","o":3.75,"h":3.75,"l":3.4,"c":3.55,"v":266600},{"d":"2002-03-22","o":3.52,"h":3.56,"l":3.35,"c":3.46,"v":229400},{"d":"2002-03-25","o":3.42,"h":3.5,"l":3.38,"c":3.41,"v":227400},{"d":"2002-03-26","o":3.42,"h":3.45,"l":3.3,"c":3.34,"v":200400},{"d":"2002-03-27","o":3.27,"h":3.54,"l":3.27,"c":3.5,"v":162100},{"d":"2002-03-28","o":3.46,"h":3.52,"l":3.3,"c":3.4,"v":138600},{"d":"2002-04-01","o":3.24,"h":3.34,"l":3.17,"c":3.28,"v":196900},{"d":"2002-04-02","o":3.27,"h":3.27,"l":3.2,"c":3.27,"v":352400},{"d":"2002-04-03","o":3.24,"h":3.3,"l":3.13,"c":3.16,"v":285100},{"d":"2002-04-04","o":3.1,"h":3.28,"l":3.09,"c":3.09,"v":245200},{"d":"2002-04-05","o":3.13,"h":3.28,"l":3.09,"c":3.17,"v":141800},{"d":"2002-04-08","o":3.15,"h":3.17,"l":3.05,"c":3.1,"v":154300},{"d":"2002-04-09","o":3.07,"h":3.17,"l":3.07,"c":3.17,"v":143400},{"d":"2002-04-10","o":3.11,"h":3.19,"l":3.1,"c":3.12,"v":59400},{"d":"2002-04-11","o":3.1,"h":3.1,"l":3.01,"c":3.09,"v":81500},{"d":"2002-04-12","o":3.08,"h":3.2,"l":3.07,"c":3.14,"v":72000},{"d":"2002-04-15","o":3.18,"h":3.25,"l":3.11,"c":3.19,"v":283400},{"d":"2002-04-16","o":3.24,"h":3.58,"l":3.2,"c":3.38,"v":224900},{"d":"2002-04-17","o":3.37,"h":3.38,"l":3.25,"c":3.26,"v":71000},{"d":"2002-04-18","o":3.26,"h":3.32,"l":3.24,"c":3.29,"v":40500},{"d":"2002-04-19","o":3.3,"h":3.38,"l":3.28,"c":3.38,"v":20800},{"d":"2002-04-22","o":3.29,"h":3.45,"l":3.2,"c":3.34,"v":86300},{"d":"2002-04-23","o":3.35,"h":3.46,"l":3.35,"c":3.37,"v":33300},{"d":"2002-04-24","o":3.36,"h":3.37,"l":3.2,"c":3.2,"v":53800},{"d":"2002-04-25","o":3.18,"h":3.18,"l":3.11,"c":3.16,"v":32200},{"d":"2002-04-26","o":3.11,"h":3.16,"l":3.06,"c":3.06,"v":51500},{"d":"2002-04-29","o":3.06,"h":3.19,"l":3.02,"c":3.04,"v":130500},{"d":"2002-04-30","o":3.22,"h":3.35,"l":3.18,"c":3.34,"v":228800},{"d":"2002-05-01","o":3.34,"h":3.41,"l":3.27,"c":3.33,"v":134500},{"d":"2002-05-02","o":3.3,"h":3.39,"l":3.15,"c":3.34,"v":396400},{"d":"2002-05-03","o":3.27,"h":3.27,"l":3.21,"c":3.21,"v":9600},{"d":"2002-05-06","o":3.21,"h":3.24,"l":3.15,"c":3.18,"v":81600},{"d":"2002-05-07","o":3.2,"h":3.26,"l":3.13,"c":3.18,"v":48700},{"d":"2002-05-08","o":3.26,"h":3.51,"l":3.26,"c":3.45,"v":172600},{"d":"2002-05-09","o":3.39,"h":3.42,"l":3.3,"c":3.42,"v":49000},{"d":"2002-05-10","o":3.45,"h":3.54,"l":3.4,"c":3.47,"v":81800},{"d":"2002-05-13","o":3.55,"h":3.61,"l":3.45,"c":3.6,"v":50000},{"d":"2002-05-14","o":3.5,"h":3.85,"l":3.44,"c":3.66,"v":116100},{"d":"2002-05-15","o":3.74,"h":3.74,"l":3.59,"c":3.66,"v":88400},{"d":"2002-05-16","o":3.69,"h":3.85,"l":3.6,"c":3.85,"v":95600},{"d":"2002-05-17","o":3.73,"h":3.88,"l":3.69,"c":3.7,"v":31000},{"d":"2002-05-20","o":3.64,"h":3.78,"l":3.6,"c":3.62,"v":44800},{"d":"2002-05-21","o":3.6,"h":3.7,"l":3.51,"c":3.51,"v":46500},{"d":"2002-05-22","o":3.51,"h":3.63,"l":3.5,"c":3.52,"v":35800},{"d":"2002-05-23","o":3.52,"h":3.65,"l":3.47,"c":3.49,"v":106500},{"d":"2002-05-24","o":3.47,"h":3.47,"l":3.4,"c":3.4,"v":10800},{"d":"2002-05-28","o":3.48,"h":3.5,"l":3.37,"c":3.4,"v":41400},{"d":"2002-05-29","o":3.38,"h":3.4,"l":3.35,"c":3.35,"v":17100},{"d":"2002-05-30","o":3.37,"h":3.4,"l":3.3,"c":3.35,"v":21200},{"d":"2002-05-31","o":3.3,"h":3.44,"l":3.29,"c":3.43,"v":50400},{"d":"2002-06-03","o":3.34,"h":3.34,"l":3.28,"c":3.28,"v":39500},{"d":"2002-06-04","o":3.39,"h":3.39,"l":3.2,"c":3.2,"v":131500},{"d":"2002-06-05","o":3.2,"h":3.3,"l":3.19,"c":3.19,"v":112800},{"d":"2002-06-06","o":3.18,"h":3.2,"l":3.1,"c":3.1,"v":91100},{"d":"2002-06-07","o":3.12,"h":3.24,"l":3.08,"c":3.15,"v":90800},{"d":"2002-06-10","o":3.15,"h":3.28,"l":3.08,"c":3.23,"v":170200},{"d":"2002-06-11","o":3.1,"h":3.17,"l":2.96,"c":3,"v":103100},{"d":"2002-06-12","o":2.97,"h":3.01,"l":2.94,"c":2.98,"v":44500},{"d":"2002-06-13","o":2.95,"h":3.04,"l":2.95,"c":3.02,"v":41800},{"d":"2002-06-14","o":3,"h":3,"l":2.8,"c":2.94,"v":39800},{"d":"2002-06-17","o":2.95,"h":3.17,"l":2.95,"c":3.09,"v":138400},{"d":"2002-06-18","o":3.01,"h":3.04,"l":2.95,"c":3,"v":16900},{"d":"2002-06-19","o":2.98,"h":2.98,"l":2.88,"c":2.9,"v":29400},{"d":"2002-06-20","o":2.86,"h":2.92,"l":2.82,"c":2.82,"v":45500},{"d":"2002-06-21","o":2.8,"h":2.9,"l":2.77,"c":2.82,"v":51300},{"d":"2002-06-24","o":2.77,"h":2.82,"l":2.66,"c":2.66,"v":45600},{"d":"2002-06-25","o":2.59,"h":2.74,"l":2.56,"c":2.63,"v":81600},{"d":"2002-06-26","o":2.55,"h":2.62,"l":2.47,"c":2.55,"v":67000},{"d":"2002-06-27","o":2.59,"h":2.68,"l":2.35,"c":2.35,"v":110300},{"d":"2002-06-28","o":2.34,"h":2.48,"l":2.3,"c":2.41,"v":92300},{"d":"2002-07-01","o":2.35,"h":2.43,"l":2.06,"c":2.1,"v":145600},{"d":"2002-07-02","o":2.1,"h":2.15,"l":1.91,"c":2.06,"v":255800},{"d":"2002-07-03","o":1.95,"h":2.1,"l":1.95,"c":2.03,"v":191600},{"d":"2002-07-05","o":2.05,"h":2.12,"l":2.03,"c":2.07,"v":204900},{"d":"2002-07-08","o":2.09,"h":2.12,"l":1.92,"c":1.94,"v":168800},{"d":"2002-07-09","o":1.97,"h":2,"l":1.76,"c":1.78,"v":124400},{"d":"2002-07-10","o":1.86,"h":1.86,"l":1.75,"c":1.8,"v":113700},{"d":"2002-07-11","o":1.81,"h":1.84,"l":1.7,"c":1.7,"v":332000},{"d":"2002-07-12","o":1.75,"h":1.99,"l":1.74,"c":1.8,"v":192300},{"d":"2002-07-15","o":1.88,"h":2,"l":1.87,"c":1.9,"v":222300},{"d":"2002-07-16","o":1.9,"h":1.93,"l":1.76,"c":1.79,"v":370800},{"d":"2002-07-17","o":1.84,"h":1.87,"l":1.68,"c":1.74,"v":429500},{"d":"2002-07-18","o":1.76,"h":1.76,"l":1.66,"c":1.71,"v":573000},{"d":"2002-07-19","o":1.71,"h":1.75,"l":1.61,"c":1.75,"v":132900},{"d":"2002-07-22","o":1.77,"h":1.93,"l":1.76,"c":1.9,"v":198500},{"d":"2002-07-23","o":1.87,"h":1.92,"l":1.87,"c":1.87,"v":161200},{"d":"2002-07-24","o":1.9,"h":1.9,"l":1.76,"c":1.8,"v":1001500},{"d":"2002-07-25","o":1.82,"h":2.02,"l":1.81,"c":1.94,"v":362900},{"d":"2002-07-26","o":1.94,"h":2.07,"l":1.94,"c":2.07,"v":167700},{"d":"2002-07-29","o":2.01,"h":2.26,"l":2,"c":2.19,"v":87400},{"d":"2002-07-30","o":2.19,"h":2.7,"l":2.04,"c":2.46,"v":145000},{"d":"2002-07-31","o":2.46,"h":2.46,"l":2.23,"c":2.39,"v":211100},{"d":"2002-08-01","o":2.3,"h":2.35,"l":2.13,"c":2.14,"v":99600},{"d":"2002-08-02","o":2.08,"h":2.25,"l":1.98,"c":2,"v":544900},{"d":"2002-08-05","o":1.99,"h":2.01,"l":1.85,"c":1.95,"v":59100},{"d":"2002-08-06","o":1.97,"h":2.07,"l":1.95,"c":1.95,"v":251500},{"d":"2002-08-07","o":1.94,"h":2.1,"l":1.94,"c":2.04,"v":45000},{"d":"2002-08-08","o":2.07,"h":2.07,"l":2,"c":2.07,"v":18000},{"d":"2002-08-09","o":2.07,"h":2.08,"l":2.01,"c":2.04,"v":9600},{"d":"2002-08-12","o":2.11,"h":2.17,"l":2.04,"c":2.11,"v":24700},{"d":"2002-08-13","o":2.03,"h":2.11,"l":2.02,"c":2.02,"v":158400},{"d":"2002-08-14","o":2.05,"h":2.12,"l":2.02,"c":2.06,"v":81400},{"d":"2002-08-15","o":2.15,"h":2.19,"l":2.09,"c":2.19,"v":36800},{"d":"2002-08-16","o":2.09,"h":2.29,"l":2.09,"c":2.15,"v":57300},{"d":"2002-08-19","o":2.18,"h":2.26,"l":2.15,"c":2.16,"v":31100},{"d":"2002-08-20","o":2.2,"h":2.2,"l":2.11,"c":2.18,"v":37200},{"d":"2002-08-21","o":2.2,"h":2.2,"l":2.11,"c":2.13,"v":41800},{"d":"2002-08-22","o":2.12,"h":2.14,"l":2.05,"c":2.09,"v":156200},{"d":"2002-08-23","o":2.02,"h":2.14,"l":2.02,"c":2.07,"v":296600},{"d":"2002-08-26","o":2.06,"h":2.1,"l":2.05,"c":2.06,"v":318100},{"d":"2002-08-27","o":2.05,"h":2.08,"l":2.03,"c":2.08,"v":125600},{"d":"2002-08-28","o":2.08,"h":2.14,"l":2,"c":2.08,"v":401900},{"d":"2002-08-29","o":2.08,"h":2.08,"l":2.02,"c":2.05,"v":137700},{"d":"2002-08-30","o":2.05,"h":2.07,"l":2.04,"c":2.05,"v":157500},{"d":"2002-09-03","o":1.98,"h":2.04,"l":1.98,"c":2,"v":156200},{"d":"2002-09-04","o":1.99,"h":2.02,"l":1.99,"c":1.99,"v":112800},{"d":"2002-09-05","o":1.99,"h":2.16,"l":1.99,"c":2.07,"v":556600},{"d":"2002-09-06","o":2.1,"h":2.15,"l":2.06,"c":2.1,"v":63700},{"d":"2002-09-09","o":2.05,"h":2.15,"l":2.05,"c":2.1,"v":29300},{"d":"2002-09-10","o":2.03,"h":2.09,"l":2.01,"c":2.03,"v":55300},{"d":"2002-09-11","o":2,"h":2.13,"l":1.92,"c":2.13,"v":92600},{"d":"2002-09-12","o":1.97,"h":2.08,"l":1.97,"c":2.01,"v":9200},{"d":"2002-09-13","o":2.01,"h":2.12,"l":2.01,"c":2.05,"v":3900},{"d":"2002-09-16","o":2.04,"h":2.09,"l":2.04,"c":2.09,"v":2900},{"d":"2002-09-17","o":2.1,"h":2.1,"l":1.93,"c":1.98,"v":27200},{"d":"2002-09-18","o":1.98,"h":2.04,"l":1.96,"c":2,"v":207400},{"d":"2002-09-19","o":2.01,"h":2.03,"l":1.9,"c":1.91,"v":209400},{"d":"2002-09-20","o":1.96,"h":1.96,"l":1.9,"c":1.9,"v":49200},{"d":"2002-09-23","o":1.91,"h":1.91,"l":1.86,"c":1.87,"v":47400},{"d":"2002-09-24","o":1.87,"h":1.87,"l":1.79,"c":1.8,"v":45900},{"d":"2002-09-25","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":14300},{"d":"2002-09-26","o":1.79,"h":1.8,"l":1.77,"c":1.77,"v":248100},{"d":"2002-09-27","o":1.78,"h":1.81,"l":1.72,"c":1.72,"v":196200},{"d":"2002-09-30","o":1.72,"h":1.92,"l":1.72,"c":1.8,"v":45500},{"d":"2002-10-01","o":1.73,"h":1.8,"l":1.73,"c":1.8,"v":45900},{"d":"2002-10-02","o":1.76,"h":1.79,"l":1.73,"c":1.79,"v":38200},{"d":"2002-10-03","o":1.8,"h":1.8,"l":1.71,"c":1.71,"v":164500},{"d":"2002-10-04","o":1.74,"h":1.75,"l":1.71,"c":1.73,"v":35300},{"d":"2002-10-07","o":1.72,"h":1.76,"l":1.71,"c":1.73,"v":62400},{"d":"2002-10-08","o":1.73,"h":1.74,"l":1.69,"c":1.72,"v":146800},{"d":"2002-10-09","o":1.72,"h":1.73,"l":1.7,"c":1.7,"v":124500},{"d":"2002-10-10","o":1.71,"h":1.78,"l":1.7,"c":1.75,"v":18100},{"d":"2002-10-11","o":1.78,"h":1.8,"l":1.75,"c":1.78,"v":12500},{"d":"2002-10-14","o":1.73,"h":1.79,"l":1.71,"c":1.75,"v":12700},{"d":"2002-10-15","o":1.75,"h":1.82,"l":1.71,"c":1.82,"v":54000},{"d":"2002-10-16","o":1.81,"h":1.81,"l":1.74,"c":1.78,"v":13000},{"d":"2002-10-17","o":1.82,"h":1.82,"l":1.76,"c":1.78,"v":64100},{"d":"2002-10-18","o":1.76,"h":1.78,"l":1.7,"c":1.77,"v":23500},{"d":"2002-10-21","o":1.73,"h":1.76,"l":1.69,"c":1.7,"v":42400},{"d":"2002-10-22","o":1.69,"h":1.71,"l":1.69,"c":1.7,"v":58300},{"d":"2002-10-23","o":1.72,"h":1.74,"l":1.68,"c":1.72,"v":101100},{"d":"2002-10-24","o":1.79,"h":1.88,"l":1.78,"c":1.82,"v":103300},{"d":"2002-10-25","o":1.85,"h":1.86,"l":1.8,"c":1.82,"v":118300},{"d":"2002-10-28","o":1.9,"h":1.95,"l":1.82,"c":1.87,"v":244900},{"d":"2002-10-29","o":1.85,"h":1.96,"l":1.83,"c":1.84,"v":48700},{"d":"2002-10-30","o":1.85,"h":1.99,"l":1.85,"c":1.87,"v":176100},{"d":"2002-10-31","o":1.91,"h":1.91,"l":1.83,"c":1.91,"v":76700},{"d":"2002-11-01","o":1.85,"h":1.88,"l":1.83,"c":1.86,"v":139100},{"d":"2002-11-04","o":1.88,"h":1.95,"l":1.83,"c":1.87,"v":240300},{"d":"2002-11-05","o":1.85,"h":1.93,"l":1.85,"c":1.93,"v":113800},{"d":"2002-11-06","o":1.9,"h":2.02,"l":1.9,"c":2,"v":202500},{"d":"2002-11-07","o":2.01,"h":2.04,"l":1.96,"c":2.02,"v":54000},{"d":"2002-11-08","o":2.04,"h":2.04,"l":1.97,"c":2.01,"v":75400},{"d":"2002-11-11","o":1.98,"h":2.02,"l":1.98,"c":2.01,"v":31100},{"d":"2002-11-12","o":2.03,"h":2.03,"l":1.98,"c":2,"v":22900},{"d":"2002-11-13","o":2,"h":2.03,"l":1.97,"c":2.01,"v":87100},{"d":"2002-11-14","o":2,"h":2.03,"l":2,"c":2.03,"v":55600},{"d":"2002-11-15","o":2.02,"h":2.09,"l":2.01,"c":2.04,"v":187100},{"d":"2002-11-18","o":2.07,"h":2.22,"l":2.07,"c":2.16,"v":130700},{"d":"2002-11-19","o":2.21,"h":2.34,"l":2.2,"c":2.26,"v":206400},{"d":"2002-11-20","o":2.28,"h":2.3,"l":2.19,"c":2.22,"v":144600},{"d":"2002-11-21","o":2.19,"h":2.25,"l":2.13,"c":2.23,"v":342300},{"d":"2002-11-22","o":2.23,"h":2.23,"l":2.16,"c":2.22,"v":236300},{"d":"2002-11-25","o":2.24,"h":2.24,"l":2.04,"c":2.2,"v":276600},{"d":"2002-11-26","o":2.14,"h":2.2,"l":2.13,"c":2.15,"v":196900},{"d":"2002-11-27","o":2.2,"h":2.4,"l":2.18,"c":2.24,"v":477000},{"d":"2002-11-29","o":2.27,"h":2.29,"l":2.14,"c":2.25,"v":150400},{"d":"2002-12-02","o":2.3,"h":2.38,"l":2.21,"c":2.26,"v":256000},{"d":"2002-12-03","o":2.23,"h":2.29,"l":2.15,"c":2.23,"v":205200},{"d":"2002-12-04","o":2.09,"h":2.19,"l":2.08,"c":2.17,"v":299900},{"d":"2002-12-05","o":2.17,"h":2.19,"l":2.12,"c":2.15,"v":133500},{"d":"2002-12-06","o":2.1,"h":2.15,"l":2.1,"c":2.15,"v":77000},{"d":"2002-12-09","o":2.12,"h":2.14,"l":2.02,"c":2.05,"v":141900},{"d":"2002-12-10","o":2.04,"h":2.14,"l":2.04,"c":2.14,"v":143600},{"d":"2002-12-11","o":2.07,"h":2.17,"l":2.07,"c":2.16,"v":38200},{"d":"2002-12-12","o":2.11,"h":2.24,"l":2.11,"c":2.17,"v":28000},{"d":"2002-12-13","o":2.15,"h":2.19,"l":2.1,"c":2.16,"v":36700},{"d":"2002-12-16","o":2.09,"h":2.16,"l":2.07,"c":2.1,"v":60400},{"d":"2002-12-17","o":2.09,"h":2.12,"l":2.09,"c":2.1,"v":52100},{"d":"2002-12-18","o":2.1,"h":2.11,"l":2.04,"c":2.1,"v":166900},{"d":"2002-12-19","o":2.05,"h":2.14,"l":2.02,"c":2.12,"v":115200},{"d":"2002-12-20","o":2.11,"h":2.15,"l":2.11,"c":2.14,"v":24900},{"d":"2002-12-23","o":2.13,"h":2.3,"l":2.09,"c":2.25,"v":195300},{"d":"2002-12-24","o":2.25,"h":2.55,"l":2.25,"c":2.4,"v":390400},{"d":"2002-12-26","o":2.4,"h":2.55,"l":2.4,"c":2.44,"v":257300},{"d":"2002-12-27","o":2.41,"h":2.45,"l":2.38,"c":2.45,"v":229100},{"d":"2002-12-30","o":2.4,"h":2.42,"l":2.34,"c":2.41,"v":166000},{"d":"2002-12-31","o":2.39,"h":2.58,"l":2.35,"c":2.58,"v":143700},{"d":"2003-01-02","o":2.5,"h":2.7,"l":2.4,"c":2.69,"v":116100},{"d":"2003-01-03","o":2.65,"h":2.66,"l":2.52,"c":2.61,"v":39000},{"d":"2003-01-06","o":2.61,"h":2.62,"l":2.5,"c":2.57,"v":78000},{"d":"2003-01-07","o":2.57,"h":2.6,"l":2.4,"c":2.46,"v":69300},{"d":"2003-01-08","o":2.54,"h":2.54,"l":2.37,"c":2.51,"v":205700},{"d":"2003-01-09","o":2.44,"h":2.64,"l":2.44,"c":2.64,"v":67900},{"d":"2003-01-10","o":2.57,"h":2.71,"l":2.57,"c":2.65,"v":45100},{"d":"2003-01-13","o":2.6,"h":2.65,"l":2.44,"c":2.48,"v":173800},{"d":"2003-01-14","o":2.49,"h":2.58,"l":2.48,"c":2.55,"v":124000},{"d":"2003-01-15","o":2.6,"h":2.6,"l":2.49,"c":2.49,"v":726000},{"d":"2003-01-16","o":2.5,"h":2.55,"l":2.41,"c":2.47,"v":101300},{"d":"2003-01-17","o":2.46,"h":2.51,"l":2.37,"c":2.42,"v":363500},{"d":"2003-01-21","o":2.42,"h":2.42,"l":2.25,"c":2.33,"v":24400},{"d":"2003-01-22","o":2.32,"h":2.4,"l":2.27,"c":2.36,"v":64100},{"d":"2003-01-23","o":2.45,"h":2.45,"l":2.33,"c":2.4,"v":64600},{"d":"2003-01-24","o":2.38,"h":2.4,"l":2.3,"c":2.4,"v":72900},{"d":"2003-01-27","o":2.35,"h":2.35,"l":2.31,"c":2.31,"v":19200},{"d":"2003-01-28","o":2.3,"h":2.36,"l":2.2,"c":2.33,"v":114400},{"d":"2003-01-29","o":2.37,"h":2.4,"l":2.3,"c":2.39,"v":238300},{"d":"2003-01-30","o":2.4,"h":2.45,"l":2.28,"c":2.34,"v":51900},{"d":"2003-01-31","o":2.26,"h":2.35,"l":2.2,"c":2.28,"v":120800},{"d":"2003-02-03","o":2.24,"h":2.26,"l":2.1,"c":2.2,"v":102000},{"d":"2003-02-04","o":2.35,"h":2.44,"l":2.28,"c":2.37,"v":261100},{"d":"2003-02-05","o":2.35,"h":2.39,"l":2.3,"c":2.34,"v":130000},{"d":"2003-02-06","o":2.33,"h":2.39,"l":2.33,"c":2.34,"v":232500},{"d":"2003-02-07","o":2.34,"h":2.37,"l":2.33,"c":2.33,"v":35600},{"d":"2003-02-10","o":2.33,"h":2.35,"l":2.3,"c":2.34,"v":16000},{"d":"2003-02-11","o":2.35,"h":2.35,"l":2.31,"c":2.34,"v":53900},{"d":"2003-02-12","o":2.32,"h":2.33,"l":2.21,"c":2.24,"v":38600},{"d":"2003-02-13","o":2.24,"h":2.25,"l":2.19,"c":2.23,"v":51600},{"d":"2003-02-14","o":2.21,"h":2.29,"l":2.21,"c":2.23,"v":30000},{"d":"2003-02-18","o":2.23,"h":2.32,"l":2.23,"c":2.29,"v":39600},{"d":"2003-02-19","o":2.3,"h":2.31,"l":2.22,"c":2.25,"v":95800},{"d":"2003-02-20","o":2.28,"h":2.28,"l":2.22,"c":2.24,"v":64900},{"d":"2003-02-21","o":2.25,"h":2.31,"l":2.23,"c":2.28,"v":53400},{"d":"2003-02-24","o":2.3,"h":2.3,"l":2.25,"c":2.25,"v":162500},{"d":"2003-02-25","o":2.27,"h":2.27,"l":2.2,"c":2.24,"v":155900},{"d":"2003-02-26","o":2.22,"h":2.26,"l":2.22,"c":2.23,"v":29600},{"d":"2003-02-27","o":2.25,"h":2.32,"l":2.25,"c":2.3,"v":208900},{"d":"2003-02-28","o":2.3,"h":2.38,"l":2.26,"c":2.38,"v":47800},{"d":"2003-03-03","o":2.32,"h":2.34,"l":2.3,"c":2.32,"v":127600},{"d":"2003-03-04","o":2.31,"h":2.35,"l":2.28,"c":2.31,"v":134500},{"d":"2003-03-05","o":2.32,"h":2.32,"l":2.25,"c":2.3,"v":41900},{"d":"2003-03-06","o":2.3,"h":2.3,"l":2.24,"c":2.28,"v":124600},{"d":"2003-03-07","o":2.25,"h":2.3,"l":2.24,"c":2.27,"v":99600},{"d":"2003-03-10","o":2.29,"h":2.38,"l":2.25,"c":2.32,"v":200700},{"d":"2003-03-11","o":2.34,"h":2.35,"l":2.27,"c":2.27,"v":41300},{"d":"2003-03-12","o":2.3,"h":2.3,"l":2.23,"c":2.25,"v":99200},{"d":"2003-03-13","o":2.28,"h":2.31,"l":2.22,"c":2.3,"v":140600},{"d":"2003-03-14","o":2.34,"h":2.42,"l":2.27,"c":2.3,"v":79200},{"d":"2003-03-17","o":2.3,"h":2.38,"l":2.25,"c":2.37,"v":134700},{"d":"2003-03-18","o":2.37,"h":2.47,"l":2.34,"c":2.34,"v":76800},{"d":"2003-03-19","o":2.45,"h":2.57,"l":2.39,"c":2.51,"v":122600},{"d":"2003-03-20","o":2.56,"h":2.58,"l":2.49,"c":2.58,"v":97700},{"d":"2003-03-21","o":2.58,"h":2.7,"l":2.48,"c":2.64,"v":142100},{"d":"2003-03-24","o":2.58,"h":2.67,"l":2.5,"c":2.54,"v":39300},{"d":"2003-03-25","o":2.55,"h":2.6,"l":2.51,"c":2.6,"v":76200},{"d":"2003-03-26","o":2.65,"h":2.65,"l":2.52,"c":2.58,"v":71000},{"d":"2003-03-27","o":2.59,"h":2.59,"l":2.5,"c":2.55,"v":53300},{"d":"2003-03-28","o":2.57,"h":2.57,"l":2.51,"c":2.51,"v":32900},{"d":"2003-03-31","o":2.56,"h":2.67,"l":2.5,"c":2.64,"v":453300},{"d":"2003-04-01","o":2.65,"h":2.86,"l":2.65,"c":2.77,"v":155400},{"d":"2003-04-02","o":2.79,"h":2.95,"l":2.7,"c":2.79,"v":187400},{"d":"2003-04-03","o":2.89,"h":2.89,"l":2.7,"c":2.81,"v":37000},{"d":"2003-04-04","o":2.9,"h":2.9,"l":2.8,"c":2.87,"v":92200},{"d":"2003-04-07","o":3.01,"h":3.08,"l":2.97,"c":3.08,"v":428800},{"d":"2003-04-08","o":3.1,"h":3.18,"l":3.03,"c":3.05,"v":126800},{"d":"2003-04-09","o":3.07,"h":3.07,"l":2.77,"c":2.8,"v":175300},{"d":"2003-04-10","o":3,"h":3,"l":2.85,"c":2.95,"v":141500},{"d":"2003-04-11","o":3,"h":3.02,"l":2.94,"c":3,"v":104100},{"d":"2003-04-14","o":3.07,"h":3.09,"l":3.03,"c":3.05,"v":203700},{"d":"2003-04-15","o":3.05,"h":3.13,"l":2.96,"c":3.13,"v":196500},{"d":"2003-04-16","o":3.13,"h":3.5,"l":3.11,"c":3.49,"v":353600},{"d":"2003-04-17","o":3.53,"h":3.74,"l":3.39,"c":3.7,"v":328800},{"d":"2003-04-21","o":3.79,"h":3.97,"l":3.69,"c":3.93,"v":453500},{"d":"2003-04-22","o":3.95,"h":3.95,"l":3.78,"c":3.78,"v":538700},{"d":"2003-04-23","o":3.8,"h":3.82,"l":3.4,"c":3.61,"v":425800},{"d":"2003-04-24","o":3.59,"h":3.65,"l":3.4,"c":3.52,"v":224500},{"d":"2003-04-25","o":3.5,"h":3.58,"l":3.28,"c":3.3,"v":246600},{"d":"2003-04-28","o":3.42,"h":3.47,"l":3.33,"c":3.38,"v":305200},{"d":"2003-04-29","o":3.37,"h":3.47,"l":3.37,"c":3.41,"v":200900},{"d":"2003-04-30","o":3.46,"h":3.66,"l":3.37,"c":3.55,"v":234600},{"d":"2003-05-01","o":3.58,"h":3.79,"l":3.5,"c":3.7,"v":194700},{"d":"2003-05-02","o":3.73,"h":3.75,"l":3.65,"c":3.74,"v":197300},{"d":"2003-05-05","o":3.86,"h":3.94,"l":3.72,"c":3.72,"v":304200},{"d":"2003-05-06","o":3.78,"h":3.93,"l":3.7,"c":3.75,"v":213600},{"d":"2003-05-07","o":3.71,"h":3.8,"l":3.51,"c":3.58,"v":164000},{"d":"2003-05-08","o":3.61,"h":3.66,"l":3.36,"c":3.45,"v":300400},{"d":"2003-05-09","o":3.49,"h":3.58,"l":3.45,"c":3.55,"v":243000},{"d":"2003-05-12","o":3.62,"h":3.69,"l":3.5,"c":3.56,"v":237600},{"d":"2003-05-13","o":3.6,"h":3.62,"l":3.46,"c":3.52,"v":132700},{"d":"2003-05-14","o":3.46,"h":3.99,"l":3.46,"c":3.93,"v":466000},{"d":"2003-05-15","o":4.06,"h":4.27,"l":3.86,"c":4.13,"v":1172800},{"d":"2003-05-16","o":4.13,"h":4.39,"l":4.06,"c":4.34,"v":718900},{"d":"2003-05-19","o":4.25,"h":4.25,"l":3.98,"c":4.07,"v":459700},{"d":"2003-05-20","o":4.04,"h":4.05,"l":3.91,"c":4,"v":238900},{"d":"2003-05-21","o":3.84,"h":3.93,"l":3.84,"c":3.89,"v":239100},{"d":"2003-05-22","o":3.85,"h":3.99,"l":3.85,"c":3.95,"v":300900},{"d":"2003-05-23","o":3.95,"h":4.25,"l":3.9,"c":4.23,"v":378600},{"d":"2003-05-27","o":4.25,"h":4.6,"l":4.24,"c":4.56,"v":424700},{"d":"2003-05-28","o":4.6,"h":4.65,"l":4.31,"c":4.53,"v":392900},{"d":"2003-05-29","o":4.6,"h":5.09,"l":4.6,"c":4.97,"v":523100},{"d":"2003-05-30","o":4.92,"h":5.8,"l":4.92,"c":5.49,"v":1191800},{"d":"2003-06-02","o":5.48,"h":5.48,"l":5.11,"c":5.13,"v":561600},{"d":"2003-06-03","o":5.29,"h":5.34,"l":4.63,"c":4.93,"v":655900},{"d":"2003-06-04","o":4.86,"h":5.13,"l":4.86,"c":5.1,"v":332000},{"d":"2003-06-05","o":5.09,"h":5.36,"l":5.09,"c":5.16,"v":399700},{"d":"2003-06-06","o":5.25,"h":5.43,"l":4.85,"c":4.85,"v":227200},{"d":"2003-06-09","o":5.07,"h":5.07,"l":4.52,"c":4.61,"v":451000},{"d":"2003-06-10","o":4.62,"h":4.71,"l":4.55,"c":4.63,"v":276800},{"d":"2003-06-11","o":4.68,"h":4.7,"l":4.54,"c":4.6,"v":268600},{"d":"2003-06-12","o":4.61,"h":4.82,"l":4.57,"c":4.6,"v":194400},{"d":"2003-06-13","o":4.57,"h":4.75,"l":4.52,"c":4.61,"v":123100},{"d":"2003-06-16","o":4.71,"h":5.19,"l":4.69,"c":5.11,"v":540600},{"d":"2003-06-17","o":5.24,"h":5.24,"l":4.92,"c":4.93,"v":501300},{"d":"2003-06-18","o":4.9,"h":5,"l":4.75,"c":4.89,"v":209600},{"d":"2003-06-19","o":4.92,"h":5.04,"l":4.76,"c":4.8,"v":123900},{"d":"2003-06-20","o":4.89,"h":4.89,"l":4.55,"c":4.63,"v":133800},{"d":"2003-06-23","o":4.61,"h":4.83,"l":4.61,"c":4.68,"v":131600},{"d":"2003-06-24","o":4.65,"h":4.71,"l":4.6,"c":4.61,"v":50000},{"d":"2003-06-25","o":4.64,"h":4.71,"l":4.41,"c":4.57,"v":244400},{"d":"2003-06-26","o":4.61,"h":4.73,"l":4.5,"c":4.61,"v":192200},{"d":"2003-06-27","o":4.4,"h":5.05,"l":4.35,"c":4.61,"v":216100},{"d":"2003-06-30","o":4.71,"h":4.9,"l":4.5,"c":4.66,"v":125800},{"d":"2003-07-01","o":4.67,"h":4.7,"l":4.4,"c":4.56,"v":167800},{"d":"2003-07-02","o":4.56,"h":5.06,"l":4.56,"c":4.8,"v":216000},{"d":"2003-07-03","o":4.8,"h":4.99,"l":4.7,"c":4.94,"v":144200},{"d":"2003-07-07","o":4.98,"h":5.12,"l":4.91,"c":5.01,"v":537600},{"d":"2003-07-08","o":4.98,"h":5.73,"l":4.9,"c":5.63,"v":1732100},{"d":"2003-07-09","o":5.55,"h":6.24,"l":5.4,"c":6.12,"v":1260400},{"d":"2003-07-10","o":6,"h":6.15,"l":5.68,"c":5.92,"v":531100},{"d":"2003-07-11","o":6,"h":6.9,"l":5.93,"c":6.84,"v":1271200},{"d":"2003-07-14","o":6.75,"h":7.6,"l":6.74,"c":7.1,"v":1283700},{"d":"2003-07-15","o":7,"h":7.08,"l":6.5,"c":6.92,"v":503600},{"d":"2003-07-16","o":6.99,"h":7.04,"l":6.5,"c":6.55,"v":406600},{"d":"2003-07-17","o":6.2,"h":6.3,"l":5.98,"c":6.02,"v":626700},{"d":"2003-07-18","o":6.05,"h":6.34,"l":6.03,"c":6.24,"v":338200},{"d":"2003-07-21","o":6.09,"h":6.2,"l":5.81,"c":5.95,"v":395300},{"d":"2003-07-22","o":6.05,"h":6.16,"l":5.15,"c":5.15,"v":773800},{"d":"2003-07-23","o":5.25,"h":5.61,"l":5.14,"c":5.54,"v":401500},{"d":"2003-07-24","o":5.58,"h":5.68,"l":5.15,"c":5.34,"v":180000},{"d":"2003-07-25","o":5.3,"h":5.45,"l":5.23,"c":5.35,"v":138400},{"d":"2003-07-28","o":5.46,"h":5.97,"l":5.36,"c":5.78,"v":406500},{"d":"2003-07-29","o":5.86,"h":5.94,"l":5.56,"c":5.62,"v":163600},{"d":"2003-07-30","o":5.6,"h":5.66,"l":5.29,"c":5.5,"v":200700},{"d":"2003-07-31","o":5.58,"h":5.71,"l":5.43,"c":5.62,"v":285700},{"d":"2003-08-01","o":5.55,"h":5.62,"l":5.41,"c":5.51,"v":158100},{"d":"2003-08-04","o":5.53,"h":5.9,"l":5.53,"c":5.88,"v":474500},{"d":"2003-08-05","o":6.06,"h":6.24,"l":5.95,"c":5.98,"v":376900},{"d":"2003-08-06","o":5.88,"h":6,"l":5.51,"c":5.72,"v":171700},{"d":"2003-08-07","o":5.65,"h":5.95,"l":5.65,"c":5.87,"v":124500},{"d":"2003-08-08","o":5.88,"h":5.88,"l":5.61,"c":5.7,"v":126200},{"d":"2003-08-11","o":5.59,"h":5.77,"l":5.57,"c":5.72,"v":117600},{"d":"2003-08-12","o":5.7,"h":5.91,"l":5.7,"c":5.87,"v":139000},{"d":"2003-08-13","o":5.91,"h":5.91,"l":5.72,"c":5.74,"v":65200},{"d":"2003-08-14","o":5.75,"h":5.8,"l":5.65,"c":5.65,"v":54400},{"d":"2003-08-15","o":5.85,"h":5.85,"l":5.63,"c":5.67,"v":43300},{"d":"2003-08-18","o":5.7,"h":6.2,"l":5.7,"c":6.13,"v":160200},{"d":"2003-08-19","o":6.07,"h":6.2,"l":5.85,"c":5.95,"v":145200},{"d":"2003-08-20","o":5.96,"h":6.24,"l":5.95,"c":6.2,"v":163600},{"d":"2003-08-21","o":6.24,"h":6.35,"l":5.98,"c":6.14,"v":144200},{"d":"2003-08-22","o":6.12,"h":6.44,"l":6.09,"c":6.21,"v":147700},{"d":"2003-08-25","o":6.17,"h":6.21,"l":6,"c":6.03,"v":121100},{"d":"2003-08-26","o":6.01,"h":6.1,"l":5.88,"c":5.98,"v":95600},{"d":"2003-08-27","o":6.07,"h":6.2,"l":6.04,"c":6.06,"v":24300},{"d":"2003-08-28","o":6.1,"h":6.2,"l":6.05,"c":6.15,"v":61900},{"d":"2003-08-29","o":6.1,"h":6.2,"l":5.95,"c":6.04,"v":55700},{"d":"2003-09-02","o":6.1,"h":6.48,"l":6.1,"c":6.4,"v":187100},{"d":"2003-09-03","o":6.43,"h":6.95,"l":6.42,"c":6.93,"v":403000},{"d":"2003-09-04","o":6.86,"h":6.95,"l":6.58,"c":6.9,"v":176700},{"d":"2003-09-05","o":6.72,"h":7.1,"l":6.72,"c":7.01,"v":158700},{"d":"2003-09-08","o":7,"h":7.4,"l":6.89,"c":7.33,"v":286500},{"d":"2003-09-09","o":7.35,"h":7.35,"l":6.95,"c":7.18,"v":171600},{"d":"2003-09-10","o":7.17,"h":7.17,"l":6.68,"c":6.7,"v":191200},{"d":"2003-09-11","o":6.84,"h":6.84,"l":6.37,"c":6.52,"v":339100},{"d":"2003-09-12","o":6.52,"h":7.08,"l":6.39,"c":7.06,"v":211400},{"d":"2003-09-15","o":7.01,"h":7.15,"l":7.01,"c":7.06,"v":134600},{"d":"2003-09-16","o":7.11,"h":7.7,"l":7.11,"c":7.7,"v":372800},{"d":"2003-09-17","o":7.47,"h":8.24,"l":7.47,"c":8.16,"v":506000},{"d":"2003-09-18","o":8.09,"h":8.2,"l":7.97,"c":8.08,"v":166900},{"d":"2003-09-19","o":8.1,"h":8.47,"l":7.97,"c":8.4,"v":157900},{"d":"2003-09-22","o":8.22,"h":8.34,"l":8.11,"c":8.2,"v":355900},{"d":"2003-09-23","o":8.17,"h":8.41,"l":7.96,"c":8.41,"v":187600},{"d":"2003-09-24","o":8.48,"h":8.85,"l":7.58,"c":8.32,"v":754800},{"d":"2003-09-25","o":8.38,"h":8.52,"l":7.37,"c":7.46,"v":441300},{"d":"2003-09-26","o":7.6,"h":7.6,"l":7.05,"c":7.27,"v":230700},{"d":"2003-09-29","o":7.57,"h":7.74,"l":7.03,"c":7.58,"v":144900},{"d":"2003-09-30","o":7.65,"h":7.7,"l":7.25,"c":7.5,"v":145800},{"d":"2003-10-01","o":7.6,"h":7.9,"l":7.59,"c":7.85,"v":193600},{"d":"2003-10-02","o":7.95,"h":8.4,"l":7.82,"c":8.3,"v":287500},{"d":"2003-10-03","o":8.5,"h":8.75,"l":8.3,"c":8.63,"v":292400},{"d":"2003-10-06","o":8.6,"h":8.7,"l":8.37,"c":8.37,"v":127900},{"d":"2003-10-07","o":8.35,"h":8.64,"l":8.11,"c":8.5,"v":111200},{"d":"2003-10-08","o":8.6,"h":8.9,"l":8.43,"c":8.7,"v":165100},{"d":"2003-10-09","o":8.97,"h":9.15,"l":8.91,"c":9.1,"v":199100},{"d":"2003-10-10","o":9.08,"h":9.72,"l":9.05,"c":9.5,"v":376100},{"d":"2003-10-13","o":9.8,"h":10,"l":9.55,"c":9.75,"v":449700},{"d":"2003-10-14","o":9.79,"h":10,"l":9.36,"c":9.85,"v":313600},{"d":"2003-10-15","o":9.84,"h":10.01,"l":9.69,"c":9.77,"v":227900},{"d":"2003-10-16","o":9.81,"h":9.81,"l":9.14,"c":9.23,"v":145600},{"d":"2003-10-17","o":9.17,"h":9.24,"l":9.12,"c":9.24,"v":56400},{"d":"2003-10-20","o":9.3,"h":9.49,"l":9.3,"c":9.38,"v":70000},{"d":"2003-10-21","o":9.39,"h":9.8,"l":9.3,"c":9.39,"v":134500},{"d":"2003-10-22","o":9.45,"h":9.45,"l":8.61,"c":8.83,"v":311400},{"d":"2003-10-23","o":8.7,"h":8.7,"l":8.06,"c":8.27,"v":433800},{"d":"2003-10-24","o":8.26,"h":8.34,"l":8.1,"c":8.24,"v":148900},{"d":"2003-10-27","o":8.16,"h":8.34,"l":7.88,"c":8,"v":255100},{"d":"2003-10-28","o":8.06,"h":8.3,"l":7.88,"c":8.02,"v":298600},{"d":"2003-10-29","o":8.16,"h":8.86,"l":8.14,"c":8.62,"v":328300},{"d":"2003-10-30","o":8.84,"h":8.95,"l":8.35,"c":8.55,"v":245600},{"d":"2003-10-31","o":8.62,"h":8.9,"l":8.45,"c":8.47,"v":153800},{"d":"2003-11-03","o":8.66,"h":9.43,"l":8.66,"c":9.1,"v":183500},{"d":"2003-11-04","o":9.21,"h":9.29,"l":9.05,"c":9.16,"v":172000},{"d":"2003-11-05","o":9.46,"h":9.47,"l":9.12,"c":9.31,"v":112200},{"d":"2003-11-06","o":9.28,"h":9.37,"l":9.01,"c":9.08,"v":106800},{"d":"2003-11-07","o":9.15,"h":9.4,"l":9.13,"c":9.27,"v":114400},{"d":"2003-11-10","o":9.31,"h":9.5,"l":9.05,"c":9.18,"v":286600},{"d":"2003-11-11","o":9,"h":9.1,"l":8.55,"c":8.97,"v":208700},{"d":"2003-11-12","o":9.26,"h":9.35,"l":9.03,"c":9.28,"v":80800},{"d":"2003-11-13","o":9.5,"h":10.84,"l":9.4,"c":10.59,"v":856100},{"d":"2003-11-14","o":10.94,"h":11.3,"l":10.16,"c":10.29,"v":632000},{"d":"2003-11-17","o":10.15,"h":10.35,"l":9.7,"c":9.9,"v":249600},{"d":"2003-11-18","o":10.07,"h":10.32,"l":9.91,"c":10,"v":183500},{"d":"2003-11-19","o":10.15,"h":10.2,"l":9.92,"c":9.96,"v":210600},{"d":"2003-11-20","o":10.09,"h":10.09,"l":9.28,"c":9.28,"v":222300},{"d":"2003-11-21","o":9.41,"h":9.86,"l":9.3,"c":9.72,"v":213000},{"d":"2003-11-24","o":9.75,"h":9.99,"l":9.59,"c":9.86,"v":121400},{"d":"2003-11-25","o":10.01,"h":10.65,"l":10.01,"c":10.43,"v":299500},{"d":"2003-11-26","o":10.39,"h":10.99,"l":10.25,"c":10.9,"v":252800},{"d":"2003-11-28","o":10.91,"h":11.74,"l":10.7,"c":11.65,"v":299000},{"d":"2003-12-01","o":11.65,"h":11.65,"l":10.36,"c":10.5,"v":925900},{"d":"2003-12-02","o":10.7,"h":10.75,"l":10.1,"c":10.19,"v":534400},{"d":"2003-12-03","o":10.35,"h":10.4,"l":9.51,"c":9.6,"v":676500},{"d":"2003-12-04","o":9.65,"h":10.2,"l":9.65,"c":9.85,"v":688100},{"d":"2003-12-05","o":9.91,"h":10.36,"l":9.75,"c":9.92,"v":298100},{"d":"2003-12-08","o":9.74,"h":9.91,"l":9.3,"c":9.33,"v":490200},{"d":"2003-12-09","o":9.56,"h":9.68,"l":9.22,"c":9.24,"v":349000},{"d":"2003-12-10","o":9.18,"h":9.38,"l":8.81,"c":9.05,"v":494000},{"d":"2003-12-11","o":9.42,"h":10.34,"l":9.32,"c":9.81,"v":843600},{"d":"2003-12-12","o":9.96,"h":10.53,"l":9.95,"c":10.21,"v":541400},{"d":"2003-12-15","o":10.87,"h":10.9,"l":9.77,"c":9.82,"v":436100},{"d":"2003-12-16","o":9.99,"h":10.23,"l":9.39,"c":10.08,"v":226600},{"d":"2003-12-17","o":10.12,"h":10.29,"l":9.9,"c":10,"v":99500},{"d":"2003-12-18","o":10,"h":10.31,"l":9.96,"c":10.2,"v":131100},{"d":"2003-12-19","o":10.15,"h":10.29,"l":9.92,"c":10.02,"v":64700},{"d":"2003-12-22","o":10.08,"h":10.15,"l":9.97,"c":10.02,"v":120400},{"d":"2003-12-23","o":9.96,"h":10.19,"l":9.81,"c":10,"v":92100},{"d":"2003-12-24","o":9.95,"h":10.23,"l":9.95,"c":9.98,"v":33000},{"d":"2003-12-26","o":10.09,"h":10.15,"l":9.82,"c":9.95,"v":36400},{"d":"2003-12-29","o":10.26,"h":10.63,"l":10.25,"c":10.59,"v":212400},{"d":"2003-12-30","o":10.77,"h":10.79,"l":10.41,"c":10.68,"v":123700},{"d":"2003-12-31","o":10.68,"h":10.68,"l":10.25,"c":10.44,"v":176600},{"d":"2004-01-02","o":10.52,"h":10.62,"l":10.4,"c":10.59,"v":429400},{"d":"2004-01-05","o":10.85,"h":10.98,"l":10.69,"c":10.89,"v":317400},{"d":"2004-01-06","o":10.89,"h":11.48,"l":10.55,"c":11.4,"v":987300},{"d":"2004-01-07","o":11.22,"h":13.27,"l":11.15,"c":13.05,"v":1873900},{"d":"2004-01-08","o":12.99,"h":15.07,"l":12.96,"c":14.8,"v":3875900},{"d":"2004-01-09","o":13.38,"h":15.31,"l":12.64,"c":14.71,"v":1980900},{"d":"2004-01-12","o":15.1,"h":15.25,"l":14.9,"c":15.05,"v":910000},{"d":"2004-01-13","o":15.3,"h":15.59,"l":15.15,"c":15.3,"v":502400},{"d":"2004-01-14","o":15.51,"h":15.55,"l":15.2,"c":15.3,"v":873300},{"d":"2004-01-15","o":15.23,"h":15.33,"l":14.75,"c":14.9,"v":850500},{"d":"2004-01-16","o":14.88,"h":15.3,"l":14.88,"c":15.06,"v":1130300},{"d":"2004-01-20","o":15.75,"h":16.1,"l":15.22,"c":15.26,"v":804500},{"d":"2004-01-21","o":14.81,"h":14.98,"l":14.18,"c":14.23,"v":884800},{"d":"2004-01-22","o":13.94,"h":14.57,"l":13.6,"c":14.33,"v":557800},{"d":"2004-01-23","o":14.53,"h":15.23,"l":14.48,"c":15.19,"v":788500},{"d":"2004-01-26","o":14.8,"h":14.89,"l":13.88,"c":14.2,"v":1476900},{"d":"2004-01-27","o":14.37,"h":14.75,"l":14.21,"c":14.58,"v":932100},{"d":"2004-01-28","o":14.62,"h":14.75,"l":14.1,"c":14.29,"v":475800},{"d":"2004-01-29","o":14.32,"h":14.34,"l":12.5,"c":13.52,"v":1094400},{"d":"2004-01-30","o":13.91,"h":14.29,"l":13.72,"c":13.75,"v":390400},{"d":"2004-02-02","o":13.87,"h":14.14,"l":13.67,"c":14,"v":358300},{"d":"2004-02-03","o":14,"h":14,"l":13.23,"c":13.49,"v":303500},{"d":"2004-02-04","o":13.75,"h":13.81,"l":12.55,"c":12.78,"v":668500},{"d":"2004-02-05","o":13,"h":13.15,"l":12.54,"c":12.96,"v":557300},{"d":"2004-02-06","o":12.87,"h":13.27,"l":12.72,"c":12.99,"v":1412300},{"d":"2004-02-09","o":13.49,"h":14.54,"l":13.28,"c":14.16,"v":1141800},{"d":"2004-02-10","o":14.53,"h":14.54,"l":13.81,"c":14.29,"v":433100},{"d":"2004-02-11","o":14.3,"h":15.18,"l":14.2,"c":14.8,"v":670900},{"d":"2004-02-12","o":14.85,"h":15.85,"l":14.75,"c":15.08,"v":952500},{"d":"2004-02-13","o":15.18,"h":15.47,"l":14,"c":14.3,"v":499400},{"d":"2004-02-17","o":14.22,"h":14.7,"l":14.02,"c":14.47,"v":235300},{"d":"2004-02-18","o":14.32,"h":14.41,"l":13.8,"c":14.04,"v":295500},{"d":"2004-02-19","o":14.25,"h":14.54,"l":13.35,"c":13.35,"v":292300},{"d":"2004-02-20","o":13.3,"h":13.49,"l":13,"c":13.24,"v":342300},{"d":"2004-02-23","o":13.41,"h":13.47,"l":12.35,"c":12.55,"v":434400},{"d":"2004-02-24","o":12.38,"h":12.5,"l":11.61,"c":12.1,"v":809400},{"d":"2004-02-25","o":12.2,"h":13.17,"l":12.1,"c":13.11,"v":593600},{"d":"2004-02-26","o":13.14,"h":14.26,"l":12.87,"c":13.87,"v":674400},{"d":"2004-02-27","o":14.2,"h":14.28,"l":13.5,"c":13.75,"v":319900},{"d":"2004-03-01","o":13.65,"h":13.9,"l":13.5,"c":13.78,"v":303300},{"d":"2004-03-02","o":13.5,"h":13.91,"l":13.49,"c":13.6,"v":438300},{"d":"2004-03-03","o":13.65,"h":13.73,"l":13.2,"c":13.25,"v":357100},{"d":"2004-03-04","o":13.28,"h":13.6,"l":13.25,"c":13.55,"v":213700},{"d":"2004-03-05","o":13.3,"h":13.77,"l":13.15,"c":13.41,"v":248600},{"d":"2004-03-08","o":13.17,"h":13.34,"l":12.54,"c":12.54,"v":597100},{"d":"2004-03-09","o":13,"h":13.03,"l":11.95,"c":12.07,"v":828100},{"d":"2004-03-10","o":12.41,"h":12.57,"l":11.6,"c":11.87,"v":435800},{"d":"2004-03-11","o":11.75,"h":11.9,"l":11.33,"c":11.4,"v":503000},{"d":"2004-03-12","o":11.7,"h":11.91,"l":11.45,"c":11.65,"v":495500},{"d":"2004-03-15","o":12,"h":12,"l":11.4,"c":11.66,"v":412200},{"d":"2004-03-16","o":11.9,"h":12,"l":11,"c":11.16,"v":529800},{"d":"2004-03-17","o":11.58,"h":12.42,"l":11.54,"c":11.83,"v":575000},{"d":"2004-03-18","o":12.02,"h":12.19,"l":11.35,"c":11.86,"v":338100},{"d":"2004-03-19","o":12,"h":12,"l":11.27,"c":11.38,"v":481000},{"d":"2004-03-22","o":11.38,"h":11.38,"l":10.35,"c":10.8,"v":807600},{"d":"2004-03-23","o":11.35,"h":11.35,"l":10.64,"c":10.77,"v":597800},{"d":"2004-03-24","o":10.74,"h":11.03,"l":10.36,"c":10.53,"v":383500},{"d":"2004-03-25","o":10.83,"h":11.39,"l":10.83,"c":11.32,"v":349200},{"d":"2004-03-26","o":11.3,"h":12.12,"l":11.23,"c":11.75,"v":310300},{"d":"2004-03-29","o":12.02,"h":12.29,"l":11.89,"c":12.12,"v":190500},{"d":"2004-03-30","o":11.92,"h":12.09,"l":11.64,"c":11.85,"v":368500},{"d":"2004-03-31","o":11.64,"h":11.89,"l":11.44,"c":11.6,"v":439600},{"d":"2004-04-01","o":11.74,"h":12.1,"l":11.59,"c":11.86,"v":219200},{"d":"2004-04-02","o":12.1,"h":12.98,"l":12.06,"c":12.67,"v":653500},{"d":"2004-04-05","o":12.92,"h":12.97,"l":12.73,"c":12.86,"v":189000},{"d":"2004-04-06","o":12.58,"h":12.82,"l":12.49,"c":12.53,"v":143000},{"d":"2004-04-07","o":12.5,"h":12.58,"l":12.13,"c":12.21,"v":310800},{"d":"2004-04-08","o":12.31,"h":12.6,"l":12.3,"c":12.37,"v":144200},{"d":"2004-04-12","o":12.31,"h":12.8,"l":12.31,"c":12.6,"v":183300},{"d":"2004-04-13","o":12.55,"h":12.59,"l":11.88,"c":12.18,"v":246800},{"d":"2004-04-14","o":12.07,"h":12.55,"l":12.03,"c":12.25,"v":209500},{"d":"2004-04-15","o":12.3,"h":12.4,"l":11.86,"c":12.05,"v":372200},{"d":"2004-04-16","o":12.05,"h":12.16,"l":11.6,"c":11.89,"v":371900},{"d":"2004-04-19","o":11.88,"h":11.9,"l":11.31,"c":11.72,"v":345200},{"d":"2004-04-20","o":11.82,"h":11.95,"l":11.25,"c":11.38,"v":420800},{"d":"2004-04-21","o":11.38,"h":11.74,"l":10.27,"c":10.75,"v":1494600},{"d":"2004-04-22","o":11.35,"h":11.5,"l":10.83,"c":11.11,"v":655000},{"d":"2004-04-23","o":11.13,"h":11.39,"l":10.9,"c":11.1,"v":306400},{"d":"2004-04-26","o":11.11,"h":11.11,"l":10.7,"c":10.94,"v":259700},{"d":"2004-04-27","o":10.92,"h":11,"l":10.37,"c":10.55,"v":310100},{"d":"2004-04-28","o":10.5,"h":10.5,"l":9.49,"c":9.98,"v":1244600},{"d":"2004-04-29","o":10,"h":10.17,"l":9.5,"c":9.58,"v":434700},{"d":"2004-04-30","o":9.62,"h":9.84,"l":9.34,"c":9.38,"v":282700},{"d":"2004-05-03","o":9.62,"h":9.81,"l":9.16,"c":9.47,"v":405600},{"d":"2004-05-04","o":9.65,"h":10.15,"l":9.55,"c":9.91,"v":269300},{"d":"2004-05-05","o":10.01,"h":10.15,"l":9.61,"c":9.76,"v":189900},{"d":"2004-05-06","o":9.57,"h":9.92,"l":9.48,"c":9.51,"v":173700},{"d":"2004-05-07","o":9.45,"h":9.98,"l":9.27,"c":9.31,"v":198200},{"d":"2004-05-10","o":8.69,"h":8.84,"l":8.48,"c":8.59,"v":377500},{"d":"2004-05-11","o":8.8,"h":9.42,"l":8.8,"c":9.38,"v":285200},{"d":"2004-05-12","o":9.35,"h":9.62,"l":9.05,"c":9.55,"v":239200},{"d":"2004-05-13","o":9.55,"h":9.97,"l":9.2,"c":9.88,"v":284200},{"d":"2004-05-14","o":9.99,"h":9.99,"l":9.38,"c":9.4,"v":271700},{"d":"2004-05-17","o":9.12,"h":9.24,"l":8.82,"c":8.86,"v":256300},{"d":"2004-05-18","o":8.95,"h":9.11,"l":8.9,"c":9.08,"v":149000},{"d":"2004-05-19","o":9.22,"h":9.49,"l":9.19,"c":9.21,"v":322000},{"d":"2004-05-20","o":9.33,"h":9.35,"l":8.86,"c":8.88,"v":95100},{"d":"2004-05-21","o":8.96,"h":9.09,"l":8.85,"c":8.97,"v":141600},{"d":"2004-05-24","o":9.25,"h":9.4,"l":9.17,"c":9.32,"v":135200},{"d":"2004-05-25","o":9.27,"h":9.7,"l":9.2,"c":9.46,"v":181600},{"d":"2004-05-26","o":9.62,"h":9.79,"l":9.5,"c":9.7,"v":177200},{"d":"2004-05-27","o":9.78,"h":10.2,"l":9.7,"c":10.13,"v":270100},{"d":"2004-05-28","o":10.16,"h":10.27,"l":9.93,"c":10.1,"v":248600},{"d":"2004-06-01","o":10.05,"h":10.05,"l":9.72,"c":9.8,"v":287500},{"d":"2004-06-02","o":9.75,"h":10.03,"l":9.75,"c":9.96,"v":176200},{"d":"2004-06-03","o":9.9,"h":9.99,"l":9.65,"c":9.66,"v":172800},{"d":"2004-06-04","o":10.03,"h":10.03,"l":9.76,"c":9.91,"v":129700},{"d":"2004-06-07","o":10.21,"h":10.58,"l":10.17,"c":10.5,"v":248300},{"d":"2004-06-08","o":10.49,"h":11.39,"l":10.47,"c":11.35,"v":722400},{"d":"2004-06-09","o":11.13,"h":11.33,"l":10.95,"c":11,"v":974100},{"d":"2004-06-10","o":11.09,"h":11.42,"l":10.92,"c":11.22,"v":382800},{"d":"2004-06-14","o":11.17,"h":11.35,"l":11,"c":11.3,"v":445300},{"d":"2004-06-15","o":11.39,"h":11.9,"l":11.36,"c":11.7,"v":428500},{"d":"2004-06-16","o":11.67,"h":11.82,"l":11.56,"c":11.78,"v":283800},{"d":"2004-06-17","o":11.82,"h":11.82,"l":11.35,"c":11.76,"v":185000},{"d":"2004-06-18","o":11.69,"h":12.07,"l":11.56,"c":11.56,"v":101000},{"d":"2004-06-21","o":11.61,"h":11.77,"l":11.3,"c":11.37,"v":106800},{"d":"2004-06-22","o":11.27,"h":11.6,"l":10.95,"c":11.56,"v":209400},{"d":"2004-06-23","o":11.49,"h":12.09,"l":11.44,"c":11.93,"v":251800},{"d":"2004-06-24","o":11.84,"h":12.3,"l":11.75,"c":12.01,"v":398800},{"d":"2004-06-25","o":11.99,"h":12.03,"l":11.9,"c":11.99,"v":96000},{"d":"2004-06-28","o":12.1,"h":12.16,"l":11.95,"c":12,"v":385700},{"d":"2004-06-29","o":11.9,"h":11.99,"l":11.7,"c":11.74,"v":303700},{"d":"2004-06-30","o":11.71,"h":12.1,"l":11.47,"c":11.95,"v":490300},{"d":"2004-07-01","o":12.09,"h":12.15,"l":11.75,"c":11.86,"v":125100},{"d":"2004-07-02","o":11.93,"h":11.99,"l":11.85,"c":11.97,"v":172900},{"d":"2004-07-06","o":11.76,"h":11.85,"l":11.18,"c":11.45,"v":601700},{"d":"2004-07-07","o":11.28,"h":11.64,"l":11.2,"c":11.5,"v":325300},{"d":"2004-07-08","o":11.45,"h":11.51,"l":11.21,"c":11.41,"v":234100},{"d":"2004-07-09","o":11.29,"h":11.72,"l":11.29,"c":11.7,"v":126600},{"d":"2004-07-12","o":11.58,"h":11.58,"l":10.76,"c":11,"v":294500},{"d":"2004-07-13","o":11.1,"h":11.1,"l":10.58,"c":10.7,"v":263200},{"d":"2004-07-14","o":10.59,"h":10.86,"l":10.37,"c":10.6,"v":136500},{"d":"2004-07-15","o":10.77,"h":10.78,"l":10.3,"c":10.3,"v":72300},{"d":"2004-07-16","o":10.25,"h":10.6,"l":10.04,"c":10.6,"v":178200},{"d":"2004-07-19","o":10.56,"h":10.8,"l":9.89,"c":10.71,"v":283400},{"d":"2004-07-20","o":10.79,"h":11.32,"l":10.53,"c":11.3,"v":270600},{"d":"2004-07-21","o":11.43,"h":11.83,"l":10.45,"c":10.64,"v":762500},{"d":"2004-07-22","o":10.81,"h":10.81,"l":10.22,"c":10.55,"v":381400},{"d":"2004-07-23","o":10.39,"h":10.45,"l":10.17,"c":10.21,"v":213000},{"d":"2004-07-26","o":10.11,"h":10.25,"l":9.73,"c":10.04,"v":146000},{"d":"2004-07-27","o":10,"h":10.34,"l":9.83,"c":10.27,"v":204700},{"d":"2004-07-28","o":9.83,"h":9.87,"l":9.51,"c":9.76,"v":396000},{"d":"2004-07-29","o":9.68,"h":10.4,"l":9.68,"c":10.4,"v":396900},{"d":"2004-07-30","o":10.31,"h":10.86,"l":9.9,"c":10.6,"v":363300},{"d":"2004-08-02","o":10.14,"h":10.74,"l":10,"c":10.69,"v":205700},{"d":"2004-08-03","o":10.55,"h":10.85,"l":10.47,"c":10.6,"v":151600},{"d":"2004-08-04","o":10.45,"h":10.8,"l":10.3,"c":10.66,"v":305600},{"d":"2004-08-05","o":10.65,"h":11.16,"l":10.6,"c":11.09,"v":438000},{"d":"2004-08-06","o":10.85,"h":10.9,"l":10.53,"c":10.75,"v":442800},{"d":"2004-08-09","o":10.47,"h":10.73,"l":10.37,"c":10.61,"v":432200},{"d":"2004-08-10","o":10.6,"h":11.15,"l":10.57,"c":11.02,"v":176400},{"d":"2004-08-11","o":10.88,"h":10.95,"l":10.56,"c":10.85,"v":395700},{"d":"2004-08-12","o":10.5,"h":10.58,"l":9.8,"c":9.95,"v":437200},{"d":"2004-08-13","o":9.95,"h":10.22,"l":9.84,"c":10.13,"v":142500},{"d":"2004-08-16","o":9.97,"h":10.3,"l":9.94,"c":9.99,"v":181500},{"d":"2004-08-17","o":10.09,"h":10.46,"l":10,"c":10.38,"v":141200},{"d":"2004-08-18","o":10.43,"h":10.67,"l":10.13,"c":10.65,"v":142600},{"d":"2004-08-19","o":10.59,"h":11.1,"l":10.39,"c":10.96,"v":207900},{"d":"2004-08-20","o":11.01,"h":11.26,"l":10.93,"c":11.23,"v":137800},{"d":"2004-08-23","o":11.23,"h":11.4,"l":11.06,"c":11.37,"v":328400},{"d":"2004-08-24","o":11.34,"h":11.7,"l":11.3,"c":11.45,"v":235600},{"d":"2004-08-25","o":11.27,"h":11.55,"l":11.1,"c":11.54,"v":277200},{"d":"2004-08-26","o":11.52,"h":11.52,"l":11.06,"c":11.24,"v":133800},{"d":"2004-08-27","o":11.16,"h":11.52,"l":11.16,"c":11.41,"v":74300},{"d":"2004-08-30","o":11.06,"h":11.25,"l":10.86,"c":11.08,"v":113400},{"d":"2004-08-31","o":11.11,"h":11.35,"l":11.08,"c":11.33,"v":181300},{"d":"2004-09-01","o":11.3,"h":11.78,"l":11.27,"c":11.59,"v":163200},{"d":"2004-09-02","o":11.52,"h":11.66,"l":11.28,"c":11.64,"v":164600},{"d":"2004-09-03","o":11.4,"h":11.61,"l":11.33,"c":11.57,"v":59000},{"d":"2004-09-07","o":11.57,"h":12.37,"l":11.57,"c":11.99,"v":850600},{"d":"2004-09-08","o":11.92,"h":11.95,"l":11.38,"c":11.45,"v":1424400},{"d":"2004-09-09","o":11.33,"h":11.44,"l":10.7,"c":11.25,"v":585800},{"d":"2004-09-10","o":11.22,"h":11.66,"l":11.22,"c":11.5,"v":294700},{"d":"2004-09-13","o":11.51,"h":12.95,"l":11.51,"c":12.78,"v":1487700},{"d":"2004-09-14","o":12.8,"h":12.85,"l":12.26,"c":12.72,"v":368400},{"d":"2004-09-15","o":12.46,"h":12.73,"l":12.28,"c":12.5,"v":312300},{"d":"2004-09-16","o":12.5,"h":13.97,"l":12.5,"c":13.34,"v":967000},{"d":"2004-09-17","o":13.4,"h":13.46,"l":13.14,"c":13.19,"v":435900},{"d":"2004-09-20","o":12.63,"h":13.25,"l":12.32,"c":12.98,"v":856100},{"d":"2004-09-21","o":12.88,"h":13.27,"l":12.87,"c":13.05,"v":181400},{"d":"2004-09-22","o":12.97,"h":13.03,"l":12.56,"c":12.56,"v":255200},{"d":"2004-09-23","o":12.55,"h":13.08,"l":12.55,"c":12.84,"v":239800},{"d":"2004-09-24","o":12.86,"h":12.93,"l":12.32,"c":12.33,"v":170500},{"d":"2004-09-27","o":12.42,"h":12.45,"l":11.92,"c":11.99,"v":345400},{"d":"2004-09-28","o":11.99,"h":12.13,"l":11.83,"c":11.95,"v":246800},{"d":"2004-09-29","o":11.9,"h":12.14,"l":11.77,"c":12,"v":304700},{"d":"2004-09-30","o":11.98,"h":12.7,"l":11.98,"c":12.59,"v":345400},{"d":"2004-10-01","o":12.64,"h":12.98,"l":12.56,"c":12.73,"v":278100},{"d":"2004-10-04","o":12.98,"h":13.58,"l":12.9,"c":13.09,"v":265100},{"d":"2004-10-05","o":12.94,"h":13,"l":12.39,"c":12.55,"v":346200},{"d":"2004-10-06","o":12.38,"h":12.91,"l":12.38,"c":12.8,"v":96400},{"d":"2004-10-07","o":12.95,"h":12.97,"l":12.59,"c":12.62,"v":54200},{"d":"2004-10-08","o":12.7,"h":12.7,"l":12.17,"c":12.23,"v":109000},{"d":"2004-10-11","o":12.25,"h":12.5,"l":12.25,"c":12.32,"v":186200},{"d":"2004-10-12","o":12.17,"h":12.25,"l":11.95,"c":12.13,"v":115500},{"d":"2004-10-13","o":12.28,"h":12.4,"l":12.05,"c":12.25,"v":91300},{"d":"2004-10-14","o":12.33,"h":12.34,"l":11.85,"c":12.07,"v":165800},{"d":"2004-10-15","o":12.03,"h":12.25,"l":12,"c":12.07,"v":90100},{"d":"2004-10-18","o":11.94,"h":12.65,"l":11.94,"c":12.57,"v":310000},{"d":"2004-10-19","o":12.75,"h":13.14,"l":12.72,"c":13.1,"v":593800},{"d":"2004-10-20","o":13.12,"h":13.22,"l":12.99,"c":13.22,"v":179700},{"d":"2004-10-21","o":13.17,"h":13.3,"l":12.93,"c":13.28,"v":198000},{"d":"2004-10-22","o":13.31,"h":13.34,"l":12.81,"c":12.81,"v":147100},{"d":"2004-10-25","o":12.94,"h":13.58,"l":12.94,"c":13.1,"v":389100},{"d":"2004-10-26","o":12.8,"h":13.02,"l":12.56,"c":12.84,"v":408900},{"d":"2004-10-27","o":12.78,"h":13.25,"l":12.78,"c":13.15,"v":419400},{"d":"2004-10-28","o":13.12,"h":13.32,"l":12.9,"c":13.02,"v":501500},{"d":"2004-10-29","o":13.01,"h":13.35,"l":12.95,"c":13.18,"v":229200},{"d":"2004-11-01","o":13.08,"h":14,"l":13.08,"c":14,"v":1251000},{"d":"2004-11-02","o":13.9,"h":14.59,"l":13.6,"c":14.17,"v":1285700},{"d":"2004-11-03","o":14.54,"h":14.7,"l":13.95,"c":14.13,"v":479300},{"d":"2004-11-04","o":12.9,"h":13.05,"l":12.8,"c":12.9,"v":3483300},{"d":"2004-11-05","o":13.16,"h":13.2,"l":12.91,"c":13.19,"v":1191400},{"d":"2004-11-08","o":13.35,"h":13.4,"l":13.05,"c":13.27,"v":964100},{"d":"2004-11-09","o":13.26,"h":13.34,"l":12.95,"c":13.07,"v":532400},{"d":"2004-11-10","o":13.1,"h":13.17,"l":12.9,"c":13.06,"v":556300},{"d":"2004-11-11","o":13.14,"h":13.65,"l":13.02,"c":13.64,"v":1059400},{"d":"2004-11-12","o":13.69,"h":13.97,"l":13.64,"c":13.91,"v":644800},{"d":"2004-11-15","o":13.97,"h":14.36,"l":13.84,"c":14.31,"v":899900},{"d":"2004-11-16","o":14.31,"h":14.93,"l":14,"c":14.76,"v":1278500},{"d":"2004-11-17","o":14.65,"h":15.17,"l":14.56,"c":14.94,"v":1205900},{"d":"2004-11-18","o":15.05,"h":15.27,"l":14.56,"c":15.27,"v":1164100},{"d":"2004-11-19","o":15.25,"h":15.33,"l":14.76,"c":14.83,"v":348000},{"d":"2004-11-22","o":14.54,"h":14.86,"l":14.36,"c":14.8,"v":490400},{"d":"2004-11-23","o":14.67,"h":15.57,"l":14.66,"c":15.55,"v":963300},{"d":"2004-11-24","o":15.44,"h":15.69,"l":15.35,"c":15.56,"v":725300},{"d":"2004-11-26","o":15.55,"h":16,"l":15.42,"c":15.78,"v":470100},{"d":"2004-11-29","o":15.19,"h":15.67,"l":14.92,"c":15.32,"v":1291700},{"d":"2004-11-30","o":15.02,"h":15.26,"l":14.7,"c":14.7,"v":920900},{"d":"2004-12-01","o":14.68,"h":15.29,"l":14.62,"c":15.14,"v":1002200},{"d":"2004-12-02","o":15.28,"h":15.63,"l":14.81,"c":15.04,"v":658500},{"d":"2004-12-03","o":15.05,"h":15.37,"l":14.65,"c":14.88,"v":407400},{"d":"2004-12-06","o":14.95,"h":15.21,"l":14.76,"c":14.92,"v":478600},{"d":"2004-12-07","o":15.29,"h":16.6,"l":14.92,"c":15,"v":2560000},{"d":"2004-12-08","o":15.23,"h":15.49,"l":14.96,"c":15.42,"v":764400},{"d":"2004-12-09","o":15.1,"h":15.24,"l":14.6,"c":15.13,"v":588800},{"d":"2004-12-10","o":14.96,"h":15.45,"l":14.93,"c":15.1,"v":141000},{"d":"2004-12-13","o":15.5,"h":15.5,"l":15.15,"c":15.3,"v":415200},{"d":"2004-12-14","o":15.3,"h":15.47,"l":15.2,"c":15.35,"v":412100},{"d":"2004-12-15","o":15.3,"h":15.97,"l":15.22,"c":15.71,"v":575900},{"d":"2004-12-16","o":15.75,"h":15.95,"l":15.21,"c":15.43,"v":331000},{"d":"2004-12-17","o":15.3,"h":15.5,"l":15.19,"c":15.25,"v":326700},{"d":"2004-12-20","o":15.33,"h":15.48,"l":14.69,"c":14.84,"v":481900},{"d":"2004-12-21","o":14.72,"h":15.68,"l":14.72,"c":15.58,"v":601600},{"d":"2004-12-22","o":15.71,"h":15.73,"l":15.37,"c":15.52,"v":193500},{"d":"2004-12-23","o":15.4,"h":15.85,"l":15.3,"c":15.72,"v":311200},{"d":"2004-12-27","o":15.84,"h":16.2,"l":15.47,"c":15.77,"v":262600},{"d":"2004-12-28","o":15.62,"h":15.95,"l":15.39,"c":15.7,"v":351200},{"d":"2004-12-29","o":15.46,"h":16.1,"l":15.46,"c":15.94,"v":333400},{"d":"2004-12-30","o":15.81,"h":16.7,"l":15.81,"c":16.57,"v":775900},{"d":"2004-12-31","o":16.68,"h":16.88,"l":16.4,"c":16.61,"v":419000},{"d":"2005-01-03","o":16.88,"h":17,"l":15.92,"c":16.1,"v":921200},{"d":"2005-01-04","o":16.16,"h":16.47,"l":15.14,"c":15.38,"v":728100},{"d":"2005-01-05","o":15.13,"h":15.65,"l":14.6,"c":15.09,"v":585500},{"d":"2005-01-06","o":15.44,"h":15.55,"l":15.04,"c":15.05,"v":248400},{"d":"2005-01-07","o":15.36,"h":15.55,"l":14.81,"c":15.4,"v":378700},{"d":"2005-01-10","o":15.56,"h":15.95,"l":15.26,"c":15.95,"v":461100},{"d":"2005-01-11","o":15.94,"h":16.13,"l":15.66,"c":15.83,"v":642200},{"d":"2005-01-12","o":15.86,"h":16.03,"l":14.9,"c":15.45,"v":655000},{"d":"2005-01-13","o":15.51,"h":15.85,"l":15.41,"c":15.66,"v":362800},{"d":"2005-01-14","o":15.52,"h":15.75,"l":15.5,"c":15.64,"v":265100},{"d":"2005-01-18","o":15.62,"h":16.05,"l":15.46,"c":15.89,"v":266800},{"d":"2005-01-19","o":15.93,"h":16,"l":15.56,"c":15.68,"v":271700},{"d":"2005-01-20","o":15.51,"h":15.6,"l":14.88,"c":15.33,"v":546400},{"d":"2005-01-21","o":15.26,"h":15.41,"l":14.28,"c":14.55,"v":847600},{"d":"2005-01-24","o":14.76,"h":14.93,"l":14.12,"c":14.47,"v":807800},{"d":"2005-01-25","o":14.95,"h":15.61,"l":14.65,"c":14.69,"v":1414300},{"d":"2005-01-26","o":14.71,"h":14.88,"l":14.3,"c":14.5,"v":535600},{"d":"2005-01-27","o":14.6,"h":15,"l":14.45,"c":14.95,"v":423700},{"d":"2005-01-28","o":15.03,"h":15.13,"l":14.76,"c":15.03,"v":290200},{"d":"2005-01-31","o":15.11,"h":15.28,"l":14.81,"c":15.27,"v":458400},{"d":"2005-02-01","o":15.11,"h":15.18,"l":14.51,"c":14.57,"v":575600},{"d":"2005-02-02","o":14.64,"h":14.93,"l":14.5,"c":14.69,"v":664600},{"d":"2005-02-03","o":14.82,"h":14.88,"l":14.5,"c":14.5,"v":348000},{"d":"2005-02-04","o":14.5,"h":15.07,"l":14.5,"c":14.99,"v":298200},{"d":"2005-02-07","o":14.95,"h":15.09,"l":14.79,"c":14.87,"v":320900},{"d":"2005-02-08","o":14.77,"h":15.2,"l":14.71,"c":15.15,"v":378700},{"d":"2005-02-09","o":15.14,"h":15.23,"l":14.77,"c":14.78,"v":460400},{"d":"2005-02-10","o":14.78,"h":14.91,"l":14.27,"c":14.68,"v":256100},{"d":"2005-02-11","o":14.63,"h":14.92,"l":14.46,"c":14.8,"v":267300},{"d":"2005-02-14","o":14.71,"h":15.2,"l":14.65,"c":15.12,"v":332000},{"d":"2005-02-15","o":15.01,"h":15.49,"l":14.91,"c":15.19,"v":384100},{"d":"2005-02-16","o":15.04,"h":15.22,"l":15,"c":15.04,"v":190600},{"d":"2005-02-17","o":14.9,"h":15.25,"l":14.72,"c":14.8,"v":274900},{"d":"2005-02-18","o":14.75,"h":14.99,"l":14.72,"c":14.78,"v":118800},{"d":"2005-02-22","o":14.55,"h":14.79,"l":14.12,"c":14.17,"v":313700},{"d":"2005-02-23","o":14.09,"h":14.25,"l":13.15,"c":13.55,"v":1474000},{"d":"2005-02-24","o":13.43,"h":13.75,"l":13.02,"c":13.15,"v":859900},{"d":"2005-02-25","o":13.27,"h":13.64,"l":12.8,"c":12.84,"v":838000},{"d":"2005-02-28","o":13.19,"h":13.2,"l":12.1,"c":12.71,"v":1686900},{"d":"2005-03-01","o":13.3,"h":13.56,"l":13.13,"c":13.26,"v":1265000},{"d":"2005-03-02","o":13.55,"h":13.69,"l":13.34,"c":13.52,"v":598500},{"d":"2005-03-03","o":13.48,"h":13.55,"l":13.25,"c":13.28,"v":366900},{"d":"2005-03-04","o":13.43,"h":13.46,"l":12.9,"c":13,"v":493400},{"d":"2005-03-07","o":13.15,"h":13.25,"l":12.87,"c":13.02,"v":422700},{"d":"2005-03-08","o":13.07,"h":13.19,"l":12.47,"c":12.69,"v":327600},{"d":"2005-03-09","o":12.63,"h":12.93,"l":12.52,"c":12.7,"v":358000},{"d":"2005-03-10","o":12.76,"h":12.89,"l":12.21,"c":12.28,"v":444500},{"d":"2005-03-11","o":12.34,"h":12.48,"l":12.2,"c":12.27,"v":252300},{"d":"2005-03-14","o":12.42,"h":12.42,"l":12.15,"c":12.27,"v":238100},{"d":"2005-03-15","o":12.31,"h":12.35,"l":11.44,"c":11.61,"v":936700},{"d":"2005-03-16","o":11.59,"h":12.04,"l":11.47,"c":11.53,"v":421600},{"d":"2005-03-17","o":11.8,"h":11.91,"l":11.5,"c":11.53,"v":300000},{"d":"2005-03-18","o":11.65,"h":11.65,"l":11.11,"c":11.38,"v":311800},{"d":"2005-03-21","o":11.44,"h":11.5,"l":11.01,"c":11.17,"v":413200},{"d":"2005-03-22","o":11.09,"h":11.23,"l":10.92,"c":11,"v":701100},{"d":"2005-03-23","o":10.9,"h":10.94,"l":10.66,"c":10.91,"v":651300},{"d":"2005-03-24","o":11,"h":11.57,"l":11,"c":11.31,"v":736500},{"d":"2005-03-28","o":11.52,"h":11.6,"l":11.34,"c":11.38,"v":465800},{"d":"2005-03-29","o":11.34,"h":11.49,"l":10.9,"c":10.95,"v":254600},{"d":"2005-03-30","o":11.03,"h":11.24,"l":10.92,"c":11.2,"v":309500},{"d":"2005-03-31","o":11.3,"h":11.32,"l":11.11,"c":11.26,"v":303700},{"d":"2005-04-01","o":11.27,"h":11.46,"l":11.17,"c":11.33,"v":593100},{"d":"2005-04-04","o":11.35,"h":11.44,"l":11.2,"c":11.3,"v":659300},{"d":"2005-04-05","o":11.23,"h":11.35,"l":10.58,"c":10.9,"v":975800},{"d":"2005-04-06","o":10.93,"h":11.15,"l":10.42,"c":10.47,"v":972000},{"d":"2005-04-07","o":10.45,"h":10.74,"l":10.09,"c":10.2,"v":1633000},{"d":"2005-04-08","o":10.3,"h":10.49,"l":10.15,"c":10.3,"v":1112400},{"d":"2005-04-11","o":10.44,"h":10.59,"l":9.97,"c":10.12,"v":942300},{"d":"2005-04-12","o":10.15,"h":10.2,"l":9.82,"c":10,"v":838900},{"d":"2005-04-13","o":9.9,"h":10.13,"l":9.64,"c":9.65,"v":694500},{"d":"2005-04-14","o":9.71,"h":9.91,"l":9.19,"c":9.44,"v":608000},{"d":"2005-04-15","o":9.35,"h":9.38,"l":8.86,"c":9.07,"v":652800},{"d":"2005-04-18","o":9.32,"h":9.46,"l":9.13,"c":9.4,"v":541400},{"d":"2005-04-19","o":9.65,"h":9.8,"l":9.6,"c":9.79,"v":584000},{"d":"2005-04-20","o":9.9,"h":9.94,"l":9.64,"c":9.71,"v":809900},{"d":"2005-04-21","o":9.77,"h":9.97,"l":9.74,"c":9.95,"v":461700},{"d":"2005-04-22","o":9.99,"h":10.2,"l":9.65,"c":9.74,"v":318700},{"d":"2005-04-25","o":9.89,"h":9.89,"l":9.33,"c":9.4,"v":465200},{"d":"2005-04-26","o":9.7,"h":9.72,"l":8.67,"c":9.08,"v":2169400},{"d":"2005-04-27","o":9.21,"h":9.67,"l":9.15,"c":9.61,"v":727700},{"d":"2005-04-28","o":9.86,"h":9.94,"l":9.54,"c":9.55,"v":383200},{"d":"2005-04-29","o":9.68,"h":9.83,"l":9.33,"c":9.71,"v":358800},{"d":"2005-05-02","o":9.87,"h":10.13,"l":9.8,"c":9.89,"v":521900},{"d":"2005-05-03","o":9.94,"h":10.02,"l":9.78,"c":9.86,"v":322000},{"d":"2005-05-04","o":9.9,"h":10.15,"l":9.82,"c":10.11,"v":229800},{"d":"2005-05-05","o":10.21,"h":10.45,"l":10.17,"c":10.43,"v":298400},{"d":"2005-05-06","o":10.49,"h":10.5,"l":10.3,"c":10.41,"v":276500},{"d":"2005-05-09","o":10.52,"h":10.59,"l":10.41,"c":10.57,"v":331600},{"d":"2005-05-10","o":10.54,"h":10.61,"l":10.52,"c":10.59,"v":311800},{"d":"2005-05-11","o":10.62,"h":10.75,"l":10.53,"c":10.71,"v":201400},{"d":"2005-05-12","o":10.8,"h":11,"l":10.7,"c":10.95,"v":283100},{"d":"2005-05-13","o":11,"h":11.16,"l":10.91,"c":10.96,"v":372500},{"d":"2005-05-16","o":11.02,"h":11.27,"l":11.02,"c":11.27,"v":229600},{"d":"2005-05-17","o":11.11,"h":11.11,"l":10.85,"c":10.97,"v":212300},{"d":"2005-05-18","o":10.88,"h":11.12,"l":10.73,"c":11.07,"v":399600},{"d":"2005-05-19","o":11.1,"h":11.34,"l":11.1,"c":11.32,"v":738300},{"d":"2005-05-20","o":11.21,"h":11.37,"l":11.21,"c":11.28,"v":278900},{"d":"2005-05-23","o":11.22,"h":11.22,"l":11.07,"c":11.15,"v":345200},{"d":"2005-05-24","o":11.07,"h":11.18,"l":10.96,"c":11,"v":189500},{"d":"2005-05-25","o":11.42,"h":11.8,"l":11.22,"c":11.74,"v":615400},{"d":"2005-05-26","o":11.91,"h":12,"l":11.71,"c":11.77,"v":403300},{"d":"2005-05-27","o":11.75,"h":12.15,"l":11.61,"c":12.12,"v":459000},{"d":"2005-05-31","o":12.18,"h":12.18,"l":11.9,"c":12.07,"v":206200},{"d":"2005-06-01","o":11.98,"h":12.16,"l":11.8,"c":12.02,"v":227600},{"d":"2005-06-02","o":11.77,"h":12.07,"l":11.55,"c":12,"v":289900},{"d":"2005-06-03","o":11.97,"h":11.97,"l":11.8,"c":11.83,"v":338200},{"d":"2005-06-06","o":11.73,"h":11.83,"l":11.72,"c":11.76,"v":468500},{"d":"2005-06-07","o":12.11,"h":12.12,"l":11.77,"c":11.86,"v":361500},{"d":"2005-06-08","o":11.99,"h":12.04,"l":11.53,"c":11.7,"v":354300},{"d":"2005-06-09","o":11.67,"h":11.67,"l":11.4,"c":11.45,"v":331400},{"d":"2005-06-10","o":11.32,"h":11.48,"l":11.05,"c":11.1,"v":432000},{"d":"2005-06-13","o":11.01,"h":11.08,"l":10.85,"c":11.06,"v":374000},{"d":"2005-06-14","o":11.01,"h":11.23,"l":10.91,"c":10.99,"v":264700},{"d":"2005-06-15","o":10.9,"h":10.9,"l":10.57,"c":10.63,"v":355700},{"d":"2005-06-16","o":10.57,"h":10.7,"l":10.49,"c":10.52,"v":342200},{"d":"2005-06-17","o":10.62,"h":10.8,"l":10.49,"c":10.57,"v":217700},{"d":"2005-06-20","o":10.54,"h":10.99,"l":10.5,"c":10.77,"v":805300},{"d":"2005-06-21","o":11.1,"h":11.1,"l":10.92,"c":11,"v":539000},{"d":"2005-06-22","o":11,"h":11.16,"l":10.8,"c":10.86,"v":537900},{"d":"2005-06-23","o":10.97,"h":10.97,"l":10.35,"c":10.63,"v":688500},{"d":"2005-06-24","o":10.6,"h":10.6,"l":10,"c":10.05,"v":580000},{"d":"2005-06-27","o":10.14,"h":10.25,"l":10.04,"c":10.12,"v":557900},{"d":"2005-06-28","o":10.2,"h":10.27,"l":10.09,"c":10.18,"v":452200},{"d":"2005-06-29","o":10.2,"h":10.2,"l":10.05,"c":10.12,"v":378800},{"d":"2005-06-30","o":10.1,"h":10.2,"l":9.94,"c":9.95,"v":297600},{"d":"2005-07-01","o":10,"h":10.15,"l":9.82,"c":10,"v":510000},{"d":"2005-07-05","o":9.9,"h":10.73,"l":9.85,"c":10.59,"v":927700},{"d":"2005-07-06","o":10.67,"h":10.97,"l":10.6,"c":10.86,"v":700400},{"d":"2005-07-07","o":10.65,"h":10.8,"l":10.53,"c":10.71,"v":477000},{"d":"2005-07-08","o":10.68,"h":10.87,"l":10.66,"c":10.82,"v":358900},{"d":"2005-07-11","o":10.88,"h":10.9,"l":10.71,"c":10.8,"v":313800},{"d":"2005-07-12","o":10.84,"h":10.86,"l":9.86,"c":9.95,"v":1040600},{"d":"2005-07-13","o":9.99,"h":10.47,"l":9.99,"c":10.27,"v":1158300},{"d":"2005-07-14","o":10.39,"h":10.57,"l":10.32,"c":10.52,"v":487000},{"d":"2005-07-15","o":10.38,"h":10.51,"l":10.3,"c":10.35,"v":170300},{"d":"2005-07-18","o":10.3,"h":10.49,"l":10.3,"c":10.4,"v":554200},{"d":"2005-07-19","o":10.42,"h":10.58,"l":10.41,"c":10.5,"v":271200},{"d":"2005-07-20","o":10.56,"h":10.56,"l":10.38,"c":10.38,"v":235400},{"d":"2005-07-21","o":10.37,"h":10.44,"l":10.13,"c":10.26,"v":536800},{"d":"2005-07-22","o":10.29,"h":10.32,"l":9.91,"c":10,"v":401800},{"d":"2005-07-25","o":9.97,"h":9.99,"l":9.6,"c":9.88,"v":878300},{"d":"2005-07-26","o":9.8,"h":9.95,"l":9.06,"c":9.17,"v":3631200},{"d":"2005-07-27","o":9.44,"h":9.5,"l":9.1,"c":9.22,"v":1630900},{"d":"2005-07-28","o":9.24,"h":9.25,"l":9,"c":9.07,"v":1425000},{"d":"2005-07-29","o":9.1,"h":9.2,"l":8.95,"c":9.09,"v":1248100},{"d":"2005-08-01","o":9.32,"h":9.46,"l":9.18,"c":9.43,"v":880000},{"d":"2005-08-02","o":9.66,"h":9.75,"l":9.55,"c":9.72,"v":627700},{"d":"2005-08-03","o":9.69,"h":9.69,"l":9.4,"c":9.44,"v":398500},{"d":"2005-08-04","o":9.47,"h":9.59,"l":9.3,"c":9.4,"v":278400},{"d":"2005-08-05","o":9.41,"h":9.47,"l":9.3,"c":9.41,"v":184800},{"d":"2005-08-08","o":9.35,"h":9.42,"l":9.11,"c":9.18,"v":465500},{"d":"2005-08-09","o":9.28,"h":9.55,"l":9.25,"c":9.34,"v":320700},{"d":"2005-08-10","o":9.44,"h":9.61,"l":9.38,"c":9.48,"v":522300},{"d":"2005-08-11","o":9.55,"h":9.64,"l":9.3,"c":9.58,"v":305900},{"d":"2005-08-12","o":9.6,"h":9.7,"l":9.33,"c":9.45,"v":226900},{"d":"2005-08-15","o":9.51,"h":9.59,"l":9.38,"c":9.4,"v":228400},{"d":"2005-08-16","o":9.34,"h":9.64,"l":9.33,"c":9.52,"v":306200},{"d":"2005-08-17","o":9.65,"h":10.17,"l":9.61,"c":10.04,"v":607000},{"d":"2005-08-18","o":10.17,"h":10.27,"l":10,"c":10.14,"v":660600},{"d":"2005-08-19","o":10.11,"h":10.21,"l":9.83,"c":9.88,"v":425200},{"d":"2005-08-22","o":9.9,"h":10.07,"l":9.87,"c":9.98,"v":484400},{"d":"2005-08-23","o":9.93,"h":10.17,"l":9.7,"c":9.83,"v":397300},{"d":"2005-08-24","o":9.78,"h":9.88,"l":9.55,"c":9.7,"v":249800},{"d":"2005-08-25","o":9.69,"h":9.76,"l":9.61,"c":9.73,"v":151900},{"d":"2005-08-26","o":9.7,"h":9.71,"l":9.47,"c":9.66,"v":191900},{"d":"2005-08-29","o":9.69,"h":9.72,"l":9.52,"c":9.63,"v":191600},{"d":"2005-08-30","o":9.59,"h":9.83,"l":9.59,"c":9.65,"v":125100},{"d":"2005-08-31","o":9.6,"h":9.85,"l":9.56,"c":9.85,"v":175600},{"d":"2005-09-01","o":9.9,"h":10,"l":9.6,"c":9.73,"v":189900},{"d":"2005-09-02","o":9.75,"h":9.85,"l":9.72,"c":9.85,"v":88200},{"d":"2005-09-06","o":9.92,"h":10,"l":9.75,"c":9.98,"v":233200},{"d":"2005-09-07","o":9.86,"h":10.01,"l":9.8,"c":9.97,"v":192200},{"d":"2005-09-08","o":9.99,"h":10.4,"l":9.91,"c":10.2,"v":326500},{"d":"2005-09-09","o":10.2,"h":10.3,"l":10.12,"c":10.24,"v":182800},{"d":"2005-09-12","o":10.14,"h":10.57,"l":10.14,"c":10.47,"v":360900},{"d":"2005-09-13","o":10.86,"h":11.04,"l":10.76,"c":10.96,"v":1013400},{"d":"2005-09-14","o":11.04,"h":11.2,"l":10.9,"c":10.94,"v":725300},{"d":"2005-09-15","o":10.99,"h":11,"l":10.81,"c":10.82,"v":409900},{"d":"2005-09-16","o":10.82,"h":11.08,"l":10.8,"c":10.95,"v":214100},{"d":"2005-09-19","o":10.73,"h":10.84,"l":10.56,"c":10.67,"v":319700},{"d":"2005-09-20","o":10.56,"h":10.74,"l":10.26,"c":10.54,"v":270800},{"d":"2005-09-21","o":10.52,"h":10.52,"l":10.2,"c":10.36,"v":311000},{"d":"2005-09-22","o":10.38,"h":10.38,"l":10.17,"c":10.25,"v":233500},{"d":"2005-09-23","o":10.11,"h":10.38,"l":10.1,"c":10.27,"v":200200},{"d":"2005-09-26","o":10.34,"h":10.63,"l":10.31,"c":10.46,"v":339800},{"d":"2005-09-27","o":10.51,"h":11.06,"l":10.51,"c":10.99,"v":545500},{"d":"2005-09-28","o":10.88,"h":10.97,"l":10.56,"c":10.83,"v":360200},{"d":"2005-09-29","o":10.66,"h":11.07,"l":10.57,"c":10.96,"v":281700},{"d":"2005-09-30","o":10.95,"h":11.08,"l":10.9,"c":11.01,"v":196600},{"d":"2005-10-03","o":11.02,"h":11.57,"l":10.86,"c":11.5,"v":447800},{"d":"2005-10-04","o":11.63,"h":11.65,"l":11.3,"c":11.59,"v":452400},{"d":"2005-10-05","o":11.66,"h":11.9,"l":11.62,"c":11.62,"v":1568100},{"d":"2005-10-06","o":11.41,"h":11.48,"l":10.9,"c":11,"v":526400},{"d":"2005-10-07","o":11.05,"h":11.19,"l":10.9,"c":11.02,"v":145300},{"d":"2005-10-10","o":11,"h":11.17,"l":10.86,"c":10.94,"v":161300},{"d":"2005-10-11","o":10.91,"h":10.91,"l":10.45,"c":10.52,"v":253400},{"d":"2005-10-12","o":10.6,"h":10.64,"l":10.12,"c":10.27,"v":344000},{"d":"2005-10-13","o":10.23,"h":10.38,"l":10.05,"c":10.25,"v":274400},{"d":"2005-10-14","o":10.3,"h":10.43,"l":10.06,"c":10.2,"v":263400},{"d":"2005-10-17","o":10.2,"h":10.34,"l":10.05,"c":10.11,"v":321400},{"d":"2005-10-18","o":10.26,"h":10.65,"l":10.22,"c":10.56,"v":926400},{"d":"2005-10-19","o":10.55,"h":10.59,"l":10.33,"c":10.54,"v":524900},{"d":"2005-10-20","o":10.46,"h":10.61,"l":10.25,"c":10.27,"v":156700},{"d":"2005-10-21","o":10.39,"h":10.39,"l":10.14,"c":10.26,"v":163100},{"d":"2005-10-24","o":10.3,"h":10.76,"l":10.3,"c":10.75,"v":291700},{"d":"2005-10-25","o":10.53,"h":11.05,"l":10.53,"c":10.92,"v":467400},{"d":"2005-10-26","o":10.84,"h":10.89,"l":10.63,"c":10.65,"v":488600},{"d":"2005-10-27","o":10.7,"h":11.05,"l":10.62,"c":10.72,"v":436700},{"d":"2005-10-28","o":10.7,"h":10.95,"l":10.7,"c":10.9,"v":325600},{"d":"2005-10-31","o":10.98,"h":11.34,"l":10.94,"c":11.27,"v":470100},{"d":"2005-11-01","o":11.08,"h":11.18,"l":10.64,"c":10.75,"v":701100},{"d":"2005-11-02","o":10.78,"h":10.95,"l":10.74,"c":10.83,"v":240200},{"d":"2005-11-03","o":10.85,"h":10.98,"l":10.67,"c":10.69,"v":340200},{"d":"2005-11-04","o":10.96,"h":11.13,"l":10.75,"c":11.1,"v":315300},{"d":"2005-11-07","o":11.04,"h":11.1,"l":10.81,"c":10.99,"v":197700},{"d":"2005-11-08","o":10.97,"h":11.03,"l":10.5,"c":10.59,"v":269600},{"d":"2005-11-09","o":10.57,"h":10.81,"l":10.51,"c":10.72,"v":161900},{"d":"2005-11-10","o":10.65,"h":10.8,"l":10.5,"c":10.79,"v":155100},{"d":"2005-11-11","o":10.73,"h":10.98,"l":10.61,"c":10.85,"v":226000},{"d":"2005-11-14","o":10.7,"h":10.74,"l":10.55,"c":10.55,"v":201400},{"d":"2005-11-15","o":10.46,"h":10.75,"l":10.41,"c":10.66,"v":333300},{"d":"2005-11-16","o":10.62,"h":10.66,"l":10.52,"c":10.63,"v":200400},{"d":"2005-11-17","o":10.6,"h":10.63,"l":10.11,"c":10.32,"v":285700},{"d":"2005-11-18","o":10.25,"h":10.84,"l":10.25,"c":10.65,"v":377000},{"d":"2005-11-21","o":10.71,"h":10.76,"l":10.6,"c":10.71,"v":297200},{"d":"2005-11-22","o":10,"h":10.42,"l":9.76,"c":9.81,"v":1148200},{"d":"2005-11-23","o":9.83,"h":10,"l":9.71,"c":9.86,"v":470400},{"d":"2005-11-25","o":9.86,"h":9.88,"l":9.62,"c":9.77,"v":206000},{"d":"2005-11-28","o":10.16,"h":10.47,"l":9.98,"c":10.4,"v":909800},{"d":"2005-11-29","o":10.53,"h":10.53,"l":10.3,"c":10.37,"v":546400},{"d":"2005-11-30","o":10.34,"h":10.63,"l":10.21,"c":10.32,"v":417900},{"d":"2005-12-01","o":10.37,"h":10.58,"l":10.36,"c":10.43,"v":263400},{"d":"2005-12-02","o":10.39,"h":10.55,"l":10.01,"c":10.39,"v":267100},{"d":"2005-12-05","o":10.29,"h":10.36,"l":10.27,"c":10.27,"v":119300},{"d":"2005-12-06","o":10.27,"h":10.4,"l":10.27,"c":10.36,"v":200700},{"d":"2005-12-07","o":10.36,"h":10.58,"l":10.34,"c":10.36,"v":253100},{"d":"2005-12-08","o":10.45,"h":10.45,"l":10.27,"c":10.42,"v":365600},{"d":"2005-12-09","o":10.39,"h":10.54,"l":10.39,"c":10.48,"v":192000},{"d":"2005-12-12","o":10.46,"h":10.73,"l":10.46,"c":10.59,"v":180400},{"d":"2005-12-13","o":10.61,"h":10.67,"l":10.43,"c":10.54,"v":180200},{"d":"2005-12-14","o":10.6,"h":10.69,"l":10.47,"c":10.56,"v":347400},{"d":"2005-12-15","o":10.53,"h":11.18,"l":10.53,"c":11.16,"v":758100},{"d":"2005-12-16","o":11.2,"h":11.49,"l":10.9,"c":10.97,"v":477000},{"d":"2005-12-19","o":11.1,"h":11.62,"l":11.02,"c":11.45,"v":783400},{"d":"2005-12-20","o":11.35,"h":11.61,"l":11.25,"c":11.42,"v":515300},{"d":"2005-12-21","o":11.22,"h":11.79,"l":11.22,"c":11.61,"v":662300},{"d":"2005-12-22","o":11.61,"h":11.79,"l":11.38,"c":11.75,"v":522400},{"d":"2005-12-23","o":11.8,"h":11.85,"l":11.63,"c":11.71,"v":239800},{"d":"2005-12-27","o":11.23,"h":11.47,"l":11.22,"c":11.28,"v":391100},{"d":"2005-12-28","o":11.2,"h":11.28,"l":11.01,"c":11.11,"v":230500},{"d":"2005-12-29","o":11.07,"h":11.42,"l":11.05,"c":11.27,"v":142500},{"d":"2005-12-30","o":11.18,"h":11.25,"l":11.1,"c":11.1,"v":170000},{"d":"2006-01-03","o":11.37,"h":11.95,"l":11.37,"c":11.83,"v":582200},{"d":"2006-01-04","o":11.93,"h":12.26,"l":11.85,"c":12.08,"v":801600},{"d":"2006-01-05","o":11.72,"h":12.5,"l":11.7,"c":12.5,"v":671400},{"d":"2006-01-06","o":12.4,"h":12.55,"l":12.18,"c":12.31,"v":372000},{"d":"2006-01-09","o":12.22,"h":12.67,"l":12.08,"c":12.6,"v":413400},{"d":"2006-01-10","o":12.59,"h":12.88,"l":12.51,"c":12.79,"v":550700},{"d":"2006-01-11","o":13.12,"h":13.21,"l":12.85,"c":12.89,"v":428200},{"d":"2006-01-12","o":12.98,"h":13.06,"l":12.68,"c":12.78,"v":330300},{"d":"2006-01-13","o":12.89,"h":13.03,"l":12.72,"c":12.78,"v":218000},{"d":"2006-01-17","o":12.88,"h":13.24,"l":12.76,"c":13.03,"v":795700},{"d":"2006-01-18","o":12.98,"h":13.17,"l":12.79,"c":13.09,"v":256500},{"d":"2006-01-19","o":13.1,"h":13.28,"l":12.97,"c":13.05,"v":291200},{"d":"2006-01-20","o":13.1,"h":13.2,"l":12.85,"c":12.99,"v":215500},{"d":"2006-01-23","o":12.99,"h":13,"l":12.71,"c":12.73,"v":363400},{"d":"2006-01-24","o":12.72,"h":13.11,"l":12.67,"c":12.96,"v":286000},{"d":"2006-01-25","o":12.9,"h":13.04,"l":12.81,"c":12.97,"v":228700},{"d":"2006-01-26","o":12.91,"h":13.24,"l":12.9,"c":13.06,"v":207400},{"d":"2006-01-27","o":13.06,"h":13.07,"l":12.88,"c":12.94,"v":327300},{"d":"2006-01-30","o":12.66,"h":13.1,"l":12.66,"c":12.99,"v":583100},{"d":"2006-01-31","o":12.36,"h":12.95,"l":12.09,"c":12.67,"v":1427400},{"d":"2006-02-01","o":12.56,"h":13.02,"l":12.45,"c":12.92,"v":900500},{"d":"2006-02-02","o":12.9,"h":12.93,"l":12.58,"c":12.68,"v":206700},{"d":"2006-02-03","o":12.61,"h":12.76,"l":12.55,"c":12.6,"v":367600},{"d":"2006-02-06","o":12.53,"h":12.67,"l":12.35,"c":12.49,"v":293800},{"d":"2006-02-07","o":12.2,"h":12.34,"l":12.14,"c":12.25,"v":244800},{"d":"2006-02-08","o":12.25,"h":12.66,"l":12.23,"c":12.48,"v":232600},{"d":"2006-02-09","o":12.56,"h":12.56,"l":12.43,"c":12.48,"v":176400},{"d":"2006-02-10","o":12.48,"h":12.48,"l":12.3,"c":12.45,"v":102000},{"d":"2006-02-13","o":12.36,"h":12.47,"l":12.26,"c":12.28,"v":112900},{"d":"2006-02-14","o":12.12,"h":12.33,"l":12,"c":12.28,"v":313200},{"d":"2006-02-15","o":12.13,"h":12.35,"l":12,"c":12.27,"v":228200},{"d":"2006-02-16","o":12.24,"h":12.35,"l":12.05,"c":12.14,"v":291400},{"d":"2006-02-17","o":12.11,"h":12.19,"l":12.03,"c":12.03,"v":166200},{"d":"2006-02-21","o":11.88,"h":11.95,"l":11.41,"c":11.73,"v":520200},{"d":"2006-02-22","o":11.62,"h":11.72,"l":11.46,"c":11.55,"v":209200},{"d":"2006-02-23","o":11.36,"h":11.85,"l":11.36,"c":11.63,"v":440600},{"d":"2006-02-24","o":11.6,"h":11.65,"l":11.47,"c":11.55,"v":119900},{"d":"2006-02-27","o":11.53,"h":11.85,"l":11.47,"c":11.74,"v":167000},{"d":"2006-02-28","o":11.72,"h":11.76,"l":11.46,"c":11.48,"v":120100},{"d":"2006-03-01","o":11.57,"h":12.36,"l":11.57,"c":12.3,"v":886300},{"d":"2006-03-02","o":12.31,"h":12.31,"l":12,"c":12.03,"v":317100},{"d":"2006-03-03","o":12.04,"h":12.17,"l":12,"c":12.11,"v":151000},{"d":"2006-03-06","o":12.18,"h":12.35,"l":12.16,"c":12.26,"v":278700},{"d":"2006-03-07","o":12.25,"h":12.26,"l":12.12,"c":12.19,"v":217900},{"d":"2006-03-08","o":12.1,"h":12.27,"l":12.04,"c":12.15,"v":211600},{"d":"2006-03-09","o":12.11,"h":12.22,"l":12.04,"c":12.09,"v":189900},{"d":"2006-03-10","o":12.13,"h":12.2,"l":12.05,"c":12.13,"v":135100},{"d":"2006-03-13","o":12.33,"h":12.78,"l":12.2,"c":12.5,"v":662800},{"d":"2006-03-14","o":12.47,"h":12.72,"l":12.45,"c":12.68,"v":388400},{"d":"2006-03-15","o":12.71,"h":12.76,"l":12.62,"c":12.64,"v":299900},{"d":"2006-03-16","o":12.69,"h":12.85,"l":12.6,"c":12.76,"v":259900},{"d":"2006-03-17","o":12.75,"h":13.24,"l":12.7,"c":13.13,"v":498500},{"d":"2006-03-20","o":13.1,"h":13.39,"l":12.95,"c":13.18,"v":712900},{"d":"2006-03-21","o":13.32,"h":13.4,"l":13.04,"c":13.32,"v":553800},{"d":"2006-03-22","o":13.3,"h":13.49,"l":13.19,"c":13.49,"v":358500},{"d":"2006-03-23","o":13.5,"h":13.53,"l":13.29,"c":13.51,"v":170300},{"d":"2006-03-24","o":13.47,"h":13.92,"l":13.3,"c":13.89,"v":358400},{"d":"2006-03-27","o":13.74,"h":14.31,"l":13.74,"c":14.25,"v":590400},{"d":"2006-03-28","o":14.2,"h":14.64,"l":14.15,"c":14.18,"v":893900},{"d":"2006-03-29","o":13.75,"h":14.02,"l":13.63,"c":13.76,"v":333100},{"d":"2006-03-30","o":13.69,"h":13.79,"l":13.5,"c":13.75,"v":265300},{"d":"2006-03-31","o":13.81,"h":13.86,"l":13.66,"c":13.82,"v":235900},{"d":"2006-04-03","o":13.7,"h":13.86,"l":13.64,"c":13.69,"v":309100},{"d":"2006-04-04","o":13.69,"h":14.1,"l":13.69,"c":13.9,"v":246600},{"d":"2006-04-05","o":13.9,"h":14.1,"l":13.87,"c":13.98,"v":176800},{"d":"2006-04-06","o":13.92,"h":14,"l":13.6,"c":13.66,"v":140000},{"d":"2006-04-07","o":13.7,"h":13.97,"l":13.55,"c":13.77,"v":111100},{"d":"2006-04-10","o":13.75,"h":13.79,"l":13.68,"c":13.73,"v":208500},{"d":"2006-04-11","o":13.66,"h":13.76,"l":13.65,"c":13.75,"v":162000},{"d":"2006-04-12","o":13.79,"h":13.79,"l":13.58,"c":13.75,"v":51200},{"d":"2006-04-13","o":13.76,"h":14.1,"l":13.6,"c":13.92,"v":113500},{"d":"2006-04-17","o":13.9,"h":13.96,"l":13.53,"c":13.8,"v":206100},{"d":"2006-04-18","o":13.87,"h":13.92,"l":13.62,"c":13.85,"v":129800},{"d":"2006-04-19","o":13.8,"h":14.33,"l":13.8,"c":14.27,"v":263400},{"d":"2006-04-20","o":14.2,"h":14.33,"l":14.16,"c":14.24,"v":163200},{"d":"2006-04-21","o":14.2,"h":14.3,"l":14.06,"c":14.12,"v":173100},{"d":"2006-04-24","o":14.07,"h":14.07,"l":13.68,"c":13.7,"v":353000},{"d":"2006-04-25","o":13.79,"h":13.79,"l":13.44,"c":13.67,"v":365500},{"d":"2006-04-26","o":13.77,"h":13.89,"l":13.56,"c":13.8,"v":97100},{"d":"2006-04-27","o":13.77,"h":13.78,"l":13.37,"c":13.37,"v":351200},{"d":"2006-04-28","o":13.33,"h":13.67,"l":13.25,"c":13.62,"v":227000},{"d":"2006-05-01","o":13.62,"h":13.87,"l":13.61,"c":13.71,"v":255000},{"d":"2006-05-02","o":13.65,"h":13.96,"l":13.57,"c":13.92,"v":136700},{"d":"2006-05-03","o":13.93,"h":14,"l":13.84,"c":13.87,"v":85100},{"d":"2006-05-04","o":13.84,"h":13.97,"l":13.81,"c":13.95,"v":89900},{"d":"2006-05-05","o":14,"h":14,"l":13.75,"c":13.77,"v":147200},{"d":"2006-05-08","o":13.85,"h":13.85,"l":12.79,"c":12.93,"v":892000},{"d":"2006-05-09","o":12.91,"h":13.13,"l":12.53,"c":12.8,"v":872100},{"d":"2006-05-10","o":12.83,"h":13.06,"l":12.83,"c":12.93,"v":241400},{"d":"2006-05-11","o":13.01,"h":13.12,"l":12.47,"c":12.5,"v":302800},{"d":"2006-05-12","o":12.49,"h":12.57,"l":12.36,"c":12.5,"v":534600},{"d":"2006-05-15","o":12.4,"h":12.5,"l":12.3,"c":12.37,"v":162500},{"d":"2006-05-16","o":12.77,"h":13.32,"l":12.69,"c":13.18,"v":709200},{"d":"2006-05-17","o":13.38,"h":13.4,"l":12.86,"c":13.07,"v":508300},{"d":"2006-05-18","o":12.98,"h":13.12,"l":12.73,"c":13,"v":246000},{"d":"2006-05-19","o":13,"h":13.14,"l":12.8,"c":13.09,"v":202000},{"d":"2006-05-22","o":12.76,"h":12.8,"l":12.39,"c":12.65,"v":486400},{"d":"2006-05-23","o":12.72,"h":13,"l":12.57,"c":12.73,"v":259400},{"d":"2006-05-24","o":12.71,"h":12.71,"l":12.26,"c":12.5,"v":239000},{"d":"2006-05-25","o":12.53,"h":12.77,"l":12.44,"c":12.77,"v":107600},{"d":"2006-05-26","o":12.82,"h":13,"l":12.66,"c":12.92,"v":97800},{"d":"2006-05-30","o":12.69,"h":12.69,"l":12.21,"c":12.28,"v":201800},{"d":"2006-05-31","o":12.28,"h":12.43,"l":11.91,"c":12.07,"v":342500},{"d":"2006-06-01","o":12.04,"h":12.19,"l":12.01,"c":12.12,"v":168500},{"d":"2006-06-02","o":12.14,"h":12.19,"l":12,"c":12.08,"v":214900},{"d":"2006-06-05","o":12.09,"h":12.15,"l":11.81,"c":11.84,"v":136000},{"d":"2006-06-06","o":11.72,"h":11.77,"l":10.96,"c":11.18,"v":686400},{"d":"2006-06-07","o":11.18,"h":11.36,"l":11.14,"c":11.24,"v":286700},{"d":"2006-06-08","o":11.24,"h":11.36,"l":10.86,"c":11.3,"v":260600},{"d":"2006-06-09","o":11.27,"h":11.44,"l":11.23,"c":11.23,"v":168300},{"d":"2006-06-12","o":11.12,"h":11.16,"l":10.75,"c":10.93,"v":210500},{"d":"2006-06-13","o":10.81,"h":11.05,"l":10.76,"c":10.78,"v":230900},{"d":"2006-06-14","o":10.86,"h":10.92,"l":10.38,"c":10.61,"v":272200},{"d":"2006-06-15","o":10.87,"h":11.2,"l":10.75,"c":11.15,"v":169200},{"d":"2006-06-16","o":11.09,"h":11.14,"l":10.77,"c":10.93,"v":207500},{"d":"2006-06-19","o":11.03,"h":11.09,"l":10.82,"c":10.89,"v":60700},{"d":"2006-06-20","o":10.85,"h":11.09,"l":10.84,"c":10.95,"v":191700},{"d":"2006-06-21","o":10.92,"h":11.32,"l":10.88,"c":11.17,"v":257500},{"d":"2006-06-22","o":11.12,"h":11.24,"l":10.94,"c":11.1,"v":105700},{"d":"2006-06-23","o":11.06,"h":11.07,"l":10.96,"c":11.05,"v":131800},{"d":"2006-06-26","o":10.97,"h":11.01,"l":10.91,"c":10.95,"v":153800},{"d":"2006-06-27","o":10.94,"h":10.94,"l":10.4,"c":10.5,"v":235100},{"d":"2006-06-28","o":10.51,"h":10.58,"l":10.39,"c":10.49,"v":147400},{"d":"2006-06-29","o":10.52,"h":11.04,"l":10.47,"c":10.95,"v":300800},{"d":"2006-06-30","o":10.9,"h":11.05,"l":10.89,"c":10.9,"v":157500},{"d":"2006-07-03","o":11.06,"h":11.16,"l":11,"c":11.07,"v":37600},{"d":"2006-07-05","o":10.97,"h":11.15,"l":10.8,"c":10.9,"v":105800},{"d":"2006-07-06","o":11.27,"h":11.33,"l":11.04,"c":11.2,"v":404300},{"d":"2006-07-07","o":11.2,"h":11.2,"l":10.77,"c":10.94,"v":208800},{"d":"2006-07-10","o":10.98,"h":10.98,"l":10.65,"c":10.67,"v":143100},{"d":"2006-07-11","o":10.65,"h":10.65,"l":10.13,"c":10.29,"v":886000},{"d":"2006-07-12","o":10.09,"h":10.19,"l":9.97,"c":9.99,"v":341000},{"d":"2006-07-13","o":9.73,"h":9.82,"l":9.57,"c":9.7,"v":461000},{"d":"2006-07-14","o":9.64,"h":9.65,"l":9.28,"c":9.43,"v":250500},{"d":"2006-07-17","o":9.43,"h":9.58,"l":9.4,"c":9.45,"v":116300},{"d":"2006-07-18","o":9.73,"h":9.8,"l":9.4,"c":9.55,"v":145300},{"d":"2006-07-19","o":9.52,"h":9.59,"l":9.47,"c":9.52,"v":156400},{"d":"2006-07-20","o":9.69,"h":9.75,"l":9.17,"c":9.17,"v":224400},{"d":"2006-07-21","o":9.25,"h":9.38,"l":9.13,"c":9.2,"v":177800},{"d":"2006-07-24","o":9.32,"h":9.6,"l":9.31,"c":9.48,"v":116200},{"d":"2006-07-25","o":9.46,"h":9.54,"l":9.32,"c":9.5,"v":167800},{"d":"2006-07-26","o":9.42,"h":9.57,"l":9.35,"c":9.53,"v":182300},{"d":"2006-07-27","o":9.57,"h":9.61,"l":9.42,"c":9.46,"v":345700},{"d":"2006-07-28","o":9.49,"h":9.52,"l":9.31,"c":9.38,"v":72100},{"d":"2006-07-31","o":9.47,"h":9.74,"l":9.4,"c":9.7,"v":217800},{"d":"2006-08-01","o":10.3,"h":10.4,"l":9.89,"c":9.94,"v":735400},{"d":"2006-08-02","o":10.21,"h":10.48,"l":9.94,"c":10.4,"v":397100},{"d":"2006-08-03","o":10.31,"h":10.36,"l":9.98,"c":10,"v":174800},{"d":"2006-08-04","o":9.98,"h":10.25,"l":9.9,"c":10,"v":138700},{"d":"2006-08-07","o":10.11,"h":10.12,"l":9.77,"c":9.94,"v":153700},{"d":"2006-08-08","o":9.94,"h":10,"l":9.82,"c":9.89,"v":196300},{"d":"2006-08-09","o":9.93,"h":9.99,"l":9.71,"c":9.72,"v":44800},{"d":"2006-08-10","o":9.7,"h":9.86,"l":9.7,"c":9.82,"v":58200},{"d":"2006-08-11","o":9.84,"h":9.84,"l":9.78,"c":9.8,"v":53100},{"d":"2006-08-14","o":9.89,"h":10,"l":9.74,"c":9.98,"v":238100},{"d":"2006-08-15","o":10.09,"h":10.25,"l":9.92,"c":9.99,"v":297900},{"d":"2006-08-16","o":10.05,"h":10.11,"l":9.79,"c":9.99,"v":370400},{"d":"2006-08-17","o":10,"h":10.32,"l":9.95,"c":10.04,"v":311600},{"d":"2006-08-18","o":10.03,"h":10.16,"l":9.98,"c":10,"v":204000},{"d":"2006-08-21","o":9.86,"h":9.94,"l":9.7,"c":9.84,"v":242100},{"d":"2006-08-22","o":9.77,"h":9.86,"l":9.45,"c":9.65,"v":356700},{"d":"2006-08-23","o":9.63,"h":9.68,"l":9.47,"c":9.51,"v":171800},{"d":"2006-08-24","o":9.58,"h":9.68,"l":9.4,"c":9.46,"v":230400},{"d":"2006-08-25","o":9.45,"h":9.49,"l":9.4,"c":9.45,"v":142700},{"d":"2006-08-28","o":9.44,"h":9.45,"l":9.24,"c":9.38,"v":237400},{"d":"2006-08-29","o":9.51,"h":10.02,"l":9.48,"c":9.94,"v":393500},{"d":"2006-08-30","o":10.11,"h":10.15,"l":9.85,"c":10.04,"v":259200},{"d":"2006-08-31","o":10.02,"h":10.11,"l":9.86,"c":9.94,"v":571500},{"d":"2006-09-01","o":10.06,"h":10.06,"l":9.76,"c":9.91,"v":141700},{"d":"2006-09-05","o":9.91,"h":10.26,"l":9.76,"c":10.22,"v":519900},{"d":"2006-09-06","o":10.2,"h":10.22,"l":9.98,"c":10,"v":288300},{"d":"2006-09-07","o":9.98,"h":10.02,"l":9.88,"c":9.91,"v":107700},{"d":"2006-09-08","o":9.97,"h":10.05,"l":9.9,"c":10,"v":79200},{"d":"2006-09-11","o":9.83,"h":9.94,"l":9.75,"c":9.9,"v":175100},{"d":"2006-09-12","o":9.88,"h":10.02,"l":9.83,"c":9.91,"v":185600},{"d":"2006-09-13","o":9.95,"h":9.95,"l":9.67,"c":9.76,"v":283600},{"d":"2006-09-14","o":9.68,"h":9.95,"l":9.68,"c":9.86,"v":330700},{"d":"2006-09-15","o":9.84,"h":10,"l":9.81,"c":9.97,"v":104700},{"d":"2006-09-18","o":9.99,"h":10.12,"l":9.88,"c":9.88,"v":232900},{"d":"2006-09-19","o":9.88,"h":9.94,"l":9.65,"c":9.84,"v":150300},{"d":"2006-09-20","o":9.85,"h":9.96,"l":9.79,"c":9.82,"v":216600},{"d":"2006-09-21","o":9.83,"h":9.98,"l":9.82,"c":9.89,"v":108200},{"d":"2006-09-22","o":9.91,"h":9.92,"l":9.67,"c":9.78,"v":95200},{"d":"2006-09-25","o":9.79,"h":9.9,"l":9.7,"c":9.7,"v":93300},{"d":"2006-09-26","o":9.66,"h":9.8,"l":9.66,"c":9.74,"v":105800},{"d":"2006-09-27","o":9.69,"h":9.75,"l":9.5,"c":9.52,"v":273600},{"d":"2006-09-28","o":9.55,"h":9.61,"l":9.36,"c":9.5,"v":204700},{"d":"2006-09-29","o":9.6,"h":9.6,"l":9.38,"c":9.39,"v":301800},{"d":"2006-10-02","o":9.62,"h":9.62,"l":9.42,"c":9.47,"v":79000},{"d":"2006-10-03","o":9.51,"h":9.58,"l":9.39,"c":9.39,"v":175600},{"d":"2006-10-04","o":9.5,"h":9.56,"l":9.4,"c":9.42,"v":289600},{"d":"2006-10-05","o":9.4,"h":9.51,"l":9.38,"c":9.45,"v":230700},{"d":"2006-10-06","o":9.38,"h":9.43,"l":9.25,"c":9.29,"v":148900},{"d":"2006-10-09","o":9.27,"h":9.6,"l":8.81,"c":9.4,"v":293900},{"d":"2006-10-10","o":9.5,"h":9.6,"l":9.47,"c":9.6,"v":124100},{"d":"2006-10-11","o":9.77,"h":9.98,"l":9.67,"c":9.96,"v":448700},{"d":"2006-10-12","o":10,"h":10.33,"l":10,"c":10.21,"v":614500},{"d":"2006-10-13","o":10.34,"h":10.7,"l":10.25,"c":10.61,"v":709100},{"d":"2006-10-16","o":10.79,"h":11.06,"l":10.69,"c":10.98,"v":419800},{"d":"2006-10-17","o":10.93,"h":11.06,"l":10.72,"c":11.01,"v":424200},{"d":"2006-10-18","o":11,"h":11.15,"l":10.91,"c":11,"v":314600},{"d":"2006-10-19","o":11.05,"h":11.09,"l":10.98,"c":11,"v":295800},{"d":"2006-10-20","o":10.98,"h":11.15,"l":10.91,"c":11.01,"v":207000},{"d":"2006-10-23","o":10.86,"h":11.08,"l":10.85,"c":10.93,"v":226700},{"d":"2006-10-24","o":10.87,"h":11.03,"l":10.84,"c":11.01,"v":168100},{"d":"2006-10-25","o":10.91,"h":11.24,"l":10.84,"c":11.2,"v":166000},{"d":"2006-10-26","o":11.18,"h":11.22,"l":10.98,"c":11,"v":280800},{"d":"2006-10-27","o":10.96,"h":11.22,"l":10.96,"c":11,"v":76200},{"d":"2006-10-30","o":10.82,"h":11.24,"l":10.8,"c":11.13,"v":343400},{"d":"2006-10-31","o":11.17,"h":11.2,"l":10.92,"c":11.08,"v":97500},{"d":"2006-11-01","o":11.16,"h":11.16,"l":10.75,"c":10.75,"v":144500},{"d":"2006-11-02","o":10.7,"h":10.74,"l":9.93,"c":9.95,"v":718100},{"d":"2006-11-03","o":10.07,"h":10.39,"l":10.02,"c":10.23,"v":243500},{"d":"2006-11-06","o":10.3,"h":10.53,"l":10.3,"c":10.5,"v":223200},{"d":"2006-11-07","o":9.8,"h":9.8,"l":9.15,"c":9.23,"v":1841400},{"d":"2006-11-08","o":9.5,"h":9.5,"l":9.31,"c":9.34,"v":606800},{"d":"2006-11-09","o":9.49,"h":9.49,"l":9.04,"c":9.04,"v":331100},{"d":"2006-11-10","o":9.2,"h":9.25,"l":9.07,"c":9.25,"v":164700},{"d":"2006-11-13","o":9.32,"h":9.34,"l":9.08,"c":9.14,"v":194000},{"d":"2006-11-14","o":9.14,"h":9.19,"l":8.95,"c":9.01,"v":689200},{"d":"2006-11-15","o":9.05,"h":9.19,"l":8.9,"c":9.11,"v":320700},{"d":"2006-11-16","o":9.15,"h":9.2,"l":9.04,"c":9.12,"v":157800},{"d":"2006-11-17","o":9.1,"h":9.15,"l":8.95,"c":9.04,"v":143700},{"d":"2006-11-20","o":9.04,"h":9.08,"l":8.9,"c":9,"v":315400},{"d":"2006-11-21","o":9.07,"h":9.07,"l":8.88,"c":8.92,"v":343100},{"d":"2006-11-22","o":8.99,"h":8.99,"l":8.77,"c":8.87,"v":446500},{"d":"2006-11-24","o":8.88,"h":8.89,"l":8.82,"c":8.82,"v":70500},{"d":"2006-11-27","o":9.07,"h":9.25,"l":8.92,"c":8.98,"v":924000},{"d":"2006-11-28","o":9.05,"h":9.15,"l":8.92,"c":9.07,"v":1165000},{"d":"2006-11-29","o":9.14,"h":9.3,"l":9.07,"c":9.25,"v":531400},{"d":"2006-11-30","o":9.28,"h":9.65,"l":9.28,"c":9.61,"v":1029000},{"d":"2006-12-01","o":9.62,"h":9.74,"l":9.51,"c":9.6,"v":449200},{"d":"2006-12-04","o":9.6,"h":9.74,"l":9.5,"c":9.69,"v":297500},{"d":"2006-12-05","o":9.66,"h":10,"l":9.66,"c":9.85,"v":376900},{"d":"2006-12-06","o":9.9,"h":9.93,"l":9.54,"c":9.61,"v":207700},{"d":"2006-12-07","o":9.68,"h":9.74,"l":9.5,"c":9.55,"v":364400},{"d":"2006-12-08","o":9.51,"h":9.6,"l":9.34,"c":9.51,"v":249200},{"d":"2006-12-11","o":9.51,"h":9.65,"l":9.49,"c":9.62,"v":139800},{"d":"2006-12-12","o":9.55,"h":9.6,"l":9.35,"c":9.51,"v":317300},{"d":"2006-12-13","o":9.55,"h":9.62,"l":9.42,"c":9.51,"v":223700},{"d":"2006-12-14","o":9.49,"h":9.74,"l":9.49,"c":9.7,"v":285300},{"d":"2006-12-15","o":9.71,"h":9.82,"l":9.62,"c":9.7,"v":208000},{"d":"2006-12-18","o":9.7,"h":9.8,"l":9.45,"c":9.53,"v":252400},{"d":"2006-12-19","o":9.48,"h":9.51,"l":9.36,"c":9.44,"v":209300},{"d":"2006-12-20","o":9.41,"h":9.65,"l":9.41,"c":9.57,"v":277000},{"d":"2006-12-21","o":9.54,"h":9.67,"l":9.46,"c":9.62,"v":351500},{"d":"2006-12-22","o":9.59,"h":9.59,"l":9.53,"c":9.55,"v":165700},{"d":"2006-12-26","o":9.49,"h":9.57,"l":9.46,"c":9.53,"v":303700},{"d":"2006-12-27","o":9.5,"h":9.57,"l":9.5,"c":9.54,"v":792900},{"d":"2006-12-28","o":9.54,"h":9.56,"l":9.45,"c":9.49,"v":371200},{"d":"2006-12-29","o":9.46,"h":9.46,"l":9.15,"c":9.37,"v":186400},{"d":"2007-01-03","o":9.45,"h":9.59,"l":9.38,"c":9.55,"v":441700},{"d":"2007-01-04","o":9.42,"h":9.55,"l":9.42,"c":9.46,"v":388300},{"d":"2007-01-05","o":9.45,"h":9.63,"l":9.45,"c":9.47,"v":252600},{"d":"2007-01-08","o":9.46,"h":9.95,"l":9.46,"c":9.8,"v":413200},{"d":"2007-01-09","o":9.82,"h":9.87,"l":9.41,"c":9.58,"v":332800},{"d":"2007-01-10","o":9.51,"h":9.57,"l":9.47,"c":9.5,"v":261600},{"d":"2007-01-11","o":9.48,"h":9.6,"l":9.42,"c":9.52,"v":218700},{"d":"2007-01-12","o":9.54,"h":9.68,"l":9.41,"c":9.53,"v":95700},{"d":"2007-01-16","o":9.61,"h":9.66,"l":9.46,"c":9.51,"v":341000},{"d":"2007-01-17","o":9.49,"h":9.63,"l":9.49,"c":9.5,"v":265200},{"d":"2007-01-18","o":9.5,"h":9.62,"l":9.48,"c":9.54,"v":386300},{"d":"2007-01-19","o":9.52,"h":9.85,"l":9.47,"c":9.73,"v":416400},{"d":"2007-01-22","o":9.77,"h":9.98,"l":9.74,"c":9.77,"v":525900},{"d":"2007-01-23","o":9.78,"h":10.09,"l":9.74,"c":9.99,"v":401900},{"d":"2007-01-24","o":10.02,"h":10.35,"l":9.99,"c":10.25,"v":526000},{"d":"2007-01-25","o":10.31,"h":10.35,"l":10.13,"c":10.17,"v":501200},{"d":"2007-01-26","o":10.15,"h":10.2,"l":10,"c":10.11,"v":130500},{"d":"2007-01-29","o":10.07,"h":10.19,"l":10.07,"c":10.15,"v":195400},{"d":"2007-01-30","o":10.18,"h":10.18,"l":10.03,"c":10.1,"v":108900},{"d":"2007-01-31","o":10.1,"h":10.1,"l":9.73,"c":9.9,"v":267200},{"d":"2007-02-01","o":9.84,"h":10.08,"l":9.83,"c":10.08,"v":118600},{"d":"2007-02-02","o":10.01,"h":10.16,"l":10,"c":10,"v":107700},{"d":"2007-02-05","o":10.02,"h":10.02,"l":9.65,"c":9.75,"v":333600},{"d":"2007-02-06","o":9.95,"h":10.4,"l":9.92,"c":10.12,"v":535800},{"d":"2007-02-07","o":10.11,"h":10.32,"l":10.02,"c":10.24,"v":299700},{"d":"2007-02-08","o":10.1,"h":10.29,"l":10.1,"c":10.29,"v":319100},{"d":"2007-02-09","o":10.31,"h":10.33,"l":10.06,"c":10.18,"v":438200},{"d":"2007-02-12","o":10.09,"h":10.14,"l":9.85,"c":10.11,"v":340100},{"d":"2007-02-13","o":10.08,"h":10.11,"l":9.96,"c":10.09,"v":249300},{"d":"2007-02-14","o":10.06,"h":10.21,"l":10,"c":10.16,"v":351300},{"d":"2007-02-15","o":10.12,"h":10.22,"l":9.98,"c":10.19,"v":294900},{"d":"2007-02-16","o":10.24,"h":10.3,"l":10.07,"c":10.2,"v":185500},{"d":"2007-02-20","o":10.07,"h":10.15,"l":10.01,"c":10.08,"v":309500},{"d":"2007-02-21","o":10.01,"h":10.13,"l":9.86,"c":10.1,"v":189600},{"d":"2007-02-22","o":10.09,"h":10.12,"l":10,"c":10.03,"v":323200},{"d":"2007-02-23","o":10.08,"h":10.33,"l":10.02,"c":10.22,"v":380000},{"d":"2007-02-26","o":10.2,"h":10.21,"l":10.05,"c":10.13,"v":168100},{"d":"2007-02-27","o":9.98,"h":10.01,"l":9.8,"c":9.9,"v":514500},{"d":"2007-02-28","o":9.86,"h":9.87,"l":9.56,"c":9.75,"v":297400},{"d":"2007-03-01","o":9.58,"h":9.72,"l":9.48,"c":9.64,"v":346000},{"d":"2007-03-02","o":9.6,"h":9.67,"l":9.53,"c":9.6,"v":235800},{"d":"2007-03-05","o":9.33,"h":9.43,"l":9.3,"c":9.38,"v":258500},{"d":"2007-03-06","o":9.47,"h":9.62,"l":9.43,"c":9.59,"v":106700},{"d":"2007-03-07","o":9.55,"h":9.55,"l":9.36,"c":9.4,"v":65600},{"d":"2007-03-08","o":9.48,"h":9.58,"l":9.32,"c":9.44,"v":131800},{"d":"2007-03-09","o":9.51,"h":9.55,"l":9.31,"c":9.42,"v":93800},{"d":"2007-03-12","o":9.4,"h":9.66,"l":9.4,"c":9.6,"v":180600},{"d":"2007-03-13","o":9.58,"h":9.58,"l":9.45,"c":9.54,"v":212700},{"d":"2007-03-14","o":9.49,"h":9.49,"l":7.24,"c":7.44,"v":4293600},{"d":"2007-03-15","o":7.28,"h":7.3,"l":6.8,"c":6.83,"v":2625200},{"d":"2007-03-16","o":6.83,"h":6.95,"l":6.7,"c":6.84,"v":836200},{"d":"2007-03-19","o":7,"h":7,"l":6.74,"c":6.77,"v":597800},{"d":"2007-03-20","o":6.78,"h":6.79,"l":6.6,"c":6.68,"v":1056800},{"d":"2007-03-21","o":6.65,"h":6.83,"l":6.61,"c":6.82,"v":505300},{"d":"2007-03-22","o":6.87,"h":6.94,"l":6.81,"c":6.88,"v":415800},{"d":"2007-03-23","o":6.9,"h":6.91,"l":6.7,"c":6.8,"v":307800},{"d":"2007-03-26","o":6.77,"h":6.89,"l":6.7,"c":6.85,"v":303700},{"d":"2007-03-27","o":7.11,"h":7.17,"l":6.73,"c":6.79,"v":780400},{"d":"2007-03-28","o":6.8,"h":6.86,"l":6.74,"c":6.79,"v":371100},{"d":"2007-03-29","o":6.86,"h":6.87,"l":6.74,"c":6.8,"v":328800},{"d":"2007-03-30","o":6.8,"h":6.8,"l":6.62,"c":6.76,"v":415800},{"d":"2007-04-02","o":6.74,"h":6.8,"l":6.6,"c":6.61,"v":190200},{"d":"2007-04-03","o":6.61,"h":6.71,"l":6.61,"c":6.65,"v":163200},{"d":"2007-04-04","o":6.63,"h":6.72,"l":6.62,"c":6.69,"v":109100},{"d":"2007-04-05","o":6.74,"h":6.82,"l":6.71,"c":6.74,"v":175700},{"d":"2007-04-09","o":6.72,"h":6.81,"l":6.72,"c":6.74,"v":144500},{"d":"2007-04-10","o":6.73,"h":6.79,"l":6.6,"c":6.71,"v":424400},{"d":"2007-04-11","o":6.75,"h":6.79,"l":6.62,"c":6.64,"v":217600},{"d":"2007-04-12","o":6.64,"h":6.84,"l":6.64,"c":6.74,"v":193500},{"d":"2007-04-13","o":6.72,"h":6.92,"l":6.72,"c":6.81,"v":208300},{"d":"2007-04-16","o":6.8,"h":6.9,"l":6.8,"c":6.9,"v":165600},{"d":"2007-04-17","o":6.89,"h":7.02,"l":6.86,"c":6.93,"v":398800},{"d":"2007-04-18","o":6.86,"h":7.19,"l":6.81,"c":7.03,"v":488100},{"d":"2007-04-19","o":6.97,"h":6.98,"l":6.9,"c":6.94,"v":165400},{"d":"2007-04-20","o":7,"h":7.02,"l":6.91,"c":7.02,"v":107500},{"d":"2007-04-23","o":6.97,"h":6.99,"l":6.92,"c":6.97,"v":176000},{"d":"2007-04-24","o":7,"h":7.01,"l":6.85,"c":7.01,"v":141400},{"d":"2007-04-25","o":7,"h":7.05,"l":6.87,"c":6.96,"v":165000},{"d":"2007-04-26","o":6.96,"h":7.01,"l":6.85,"c":6.9,"v":195500},{"d":"2007-04-27","o":6.82,"h":6.91,"l":6.8,"c":6.9,"v":226500},{"d":"2007-04-30","o":6.9,"h":6.9,"l":6.63,"c":6.7,"v":541500},{"d":"2007-05-01","o":6.62,"h":6.69,"l":6.41,"c":6.44,"v":630900},{"d":"2007-05-02","o":6.31,"h":6.34,"l":5.86,"c":6.03,"v":1782300},{"d":"2007-05-03","o":6.11,"h":6.11,"l":6,"c":6.1,"v":375700},{"d":"2007-05-04","o":6.13,"h":6.14,"l":6.01,"c":6.06,"v":217900},{"d":"2007-05-07","o":6.11,"h":6.16,"l":5.97,"c":5.97,"v":246000},{"d":"2007-05-08","o":5.96,"h":6.01,"l":5.9,"c":5.91,"v":242600},{"d":"2007-05-09","o":5.89,"h":6.02,"l":5.88,"c":6.02,"v":247000},{"d":"2007-05-10","o":6.01,"h":6.02,"l":5.7,"c":5.8,"v":277400},{"d":"2007-05-11","o":5.81,"h":5.9,"l":5.75,"c":5.8,"v":189000},{"d":"2007-05-14","o":5.8,"h":5.94,"l":5.8,"c":5.86,"v":203000},{"d":"2007-05-15","o":5.86,"h":5.91,"l":5.69,"c":5.75,"v":181500},{"d":"2007-05-16","o":5.79,"h":5.84,"l":5.61,"c":5.68,"v":544600},{"d":"2007-05-17","o":5.66,"h":5.68,"l":5.58,"c":5.62,"v":407900},{"d":"2007-05-18","o":5.65,"h":5.67,"l":5.56,"c":5.61,"v":205300},{"d":"2007-05-21","o":5.64,"h":5.74,"l":5.62,"c":5.64,"v":298900},{"d":"2007-05-22","o":5.67,"h":5.8,"l":5.64,"c":5.7,"v":147000},{"d":"2007-05-23","o":5.66,"h":5.9,"l":5.66,"c":5.75,"v":220400},{"d":"2007-05-24","o":5.76,"h":5.83,"l":5.59,"c":5.67,"v":235100},{"d":"2007-05-25","o":5.65,"h":5.88,"l":5.61,"c":5.64,"v":135300},{"d":"2007-05-29","o":5.65,"h":5.74,"l":5.52,"c":5.59,"v":192800},{"d":"2007-05-30","o":5.54,"h":5.54,"l":5.01,"c":5.5,"v":220300},{"d":"2007-05-31","o":5.48,"h":5.52,"l":5.32,"c":5.32,"v":308400},{"d":"2007-06-01","o":5.31,"h":5.48,"l":5.31,"c":5.47,"v":365700},{"d":"2007-06-04","o":5.5,"h":5.55,"l":5.39,"c":5.54,"v":258500},{"d":"2007-06-05","o":5.57,"h":5.57,"l":5.45,"c":5.52,"v":246400},{"d":"2007-06-06","o":5.41,"h":5.62,"l":5.41,"c":5.56,"v":289200},{"d":"2007-06-07","o":5.52,"h":5.53,"l":5.45,"c":5.5,"v":120100},{"d":"2007-06-08","o":5.5,"h":5.5,"l":5.44,"c":5.48,"v":103100},{"d":"2007-06-11","o":5.5,"h":5.56,"l":5.47,"c":5.49,"v":210500},{"d":"2007-06-12","o":5.53,"h":5.62,"l":5.39,"c":5.43,"v":272400},{"d":"2007-06-13","o":5.47,"h":5.5,"l":5.36,"c":5.37,"v":178300},{"d":"2007-06-14","o":5.41,"h":5.53,"l":5.39,"c":5.39,"v":241300},{"d":"2007-06-15","o":5.45,"h":5.6,"l":5.43,"c":5.43,"v":203700},{"d":"2007-06-18","o":5.48,"h":5.53,"l":5.47,"c":5.51,"v":132300},{"d":"2007-06-19","o":5.49,"h":5.7,"l":5.45,"c":5.67,"v":285400},{"d":"2007-06-20","o":5.7,"h":5.75,"l":5.55,"c":5.6,"v":185900},{"d":"2007-06-21","o":5.65,"h":5.77,"l":5.65,"c":5.7,"v":316200},{"d":"2007-06-22","o":5.73,"h":5.8,"l":5.65,"c":5.72,"v":116800},{"d":"2007-06-25","o":5.7,"h":5.72,"l":5.6,"c":5.61,"v":118200},{"d":"2007-06-26","o":5.59,"h":5.61,"l":5.5,"c":5.55,"v":105200},{"d":"2007-06-27","o":5.55,"h":5.77,"l":5.47,"c":5.52,"v":265300},{"d":"2007-06-28","o":5.54,"h":5.67,"l":5.5,"c":5.63,"v":126000},{"d":"2007-06-29","o":5.67,"h":5.7,"l":5.55,"c":5.62,"v":113500},{"d":"2007-07-02","o":5.65,"h":5.87,"l":5.59,"c":5.8,"v":227900},{"d":"2007-07-03","o":5.9,"h":5.96,"l":5.8,"c":5.84,"v":367200},{"d":"2007-07-05","o":5.96,"h":6.17,"l":5.9,"c":6.04,"v":650100},{"d":"2007-07-06","o":6.04,"h":6.3,"l":6.04,"c":6.07,"v":376900},{"d":"2007-07-09","o":6.12,"h":6.24,"l":5.99,"c":6,"v":508000},{"d":"2007-07-10","o":5.96,"h":6.03,"l":5.95,"c":5.99,"v":216100},{"d":"2007-07-11","o":5.98,"h":6.2,"l":5.91,"c":6.12,"v":569600},{"d":"2007-07-12","o":6.16,"h":6.21,"l":6.07,"c":6.07,"v":430500},{"d":"2007-07-13","o":6.08,"h":6.15,"l":6.08,"c":6.09,"v":250000},{"d":"2007-07-16","o":6.09,"h":6.09,"l":5.96,"c":6.04,"v":150200},{"d":"2007-07-17","o":6.19,"h":6.4,"l":6.12,"c":6.28,"v":846600},{"d":"2007-07-18","o":6.37,"h":6.4,"l":6.19,"c":6.32,"v":332400},{"d":"2007-07-19","o":6.4,"h":6.59,"l":6.35,"c":6.5,"v":442500},{"d":"2007-07-20","o":6.57,"h":6.57,"l":6.3,"c":6.35,"v":284000},{"d":"2007-07-23","o":6.41,"h":6.5,"l":6.32,"c":6.34,"v":237300},{"d":"2007-07-24","o":6.35,"h":6.41,"l":6.03,"c":6.07,"v":434000},{"d":"2007-07-25","o":6.11,"h":6.15,"l":5.9,"c":5.96,"v":338600},{"d":"2007-07-26","o":5.99,"h":5.99,"l":5.7,"c":5.78,"v":306200},{"d":"2007-07-27","o":5.78,"h":5.89,"l":5.62,"c":5.66,"v":146400},{"d":"2007-07-30","o":5.63,"h":5.71,"l":5.45,"c":5.64,"v":277500},{"d":"2007-07-31","o":5.78,"h":5.98,"l":5.53,"c":5.56,"v":185700},{"d":"2007-08-01","o":5.54,"h":5.59,"l":5.43,"c":5.5,"v":184400},{"d":"2007-08-02","o":5.58,"h":5.83,"l":5.44,"c":5.44,"v":372900},{"d":"2007-08-03","o":5.4,"h":5.45,"l":5.3,"c":5.3,"v":202700},{"d":"2007-08-06","o":5.28,"h":5.39,"l":5.08,"c":5.11,"v":432300},{"d":"2007-08-07","o":5.4,"h":5.82,"l":5.16,"c":5.49,"v":738500},{"d":"2007-08-08","o":5.65,"h":5.8,"l":5.31,"c":5.44,"v":693600},{"d":"2007-08-09","o":5.36,"h":5.47,"l":5.17,"c":5.24,"v":448400},{"d":"2007-08-10","o":5.18,"h":5.19,"l":4.8,"c":5.09,"v":419600},{"d":"2007-08-13","o":5.28,"h":5.31,"l":5.07,"c":5.09,"v":386000},{"d":"2007-08-14","o":5.12,"h":5.17,"l":5,"c":5.05,"v":140100},{"d":"2007-08-15","o":5.08,"h":5.08,"l":4.85,"c":4.89,"v":435900},{"d":"2007-08-16","o":4.75,"h":4.8,"l":4.55,"c":4.75,"v":406500},{"d":"2007-08-17","o":4.75,"h":4.89,"l":4.75,"c":4.88,"v":318500},{"d":"2007-08-20","o":4.88,"h":4.88,"l":4.76,"c":4.82,"v":97100},{"d":"2007-08-21","o":4.8,"h":4.95,"l":4.8,"c":4.88,"v":226000},{"d":"2007-08-22","o":4.89,"h":5.15,"l":4.89,"c":5.15,"v":221600},{"d":"2007-08-23","o":5.13,"h":5.15,"l":4.89,"c":4.9,"v":211900},{"d":"2007-08-24","o":4.87,"h":5.07,"l":4.75,"c":5,"v":124700},{"d":"2007-08-27","o":4.98,"h":5.15,"l":4.96,"c":5.01,"v":155700},{"d":"2007-08-28","o":4.97,"h":5.13,"l":4.95,"c":4.98,"v":309300},{"d":"2007-08-29","o":4.99,"h":5.13,"l":4.96,"c":5.04,"v":219100},{"d":"2007-08-30","o":5,"h":5.08,"l":4.96,"c":5,"v":101400},{"d":"2007-08-31","o":4.99,"h":5.04,"l":4.87,"c":4.95,"v":194200},{"d":"2007-09-04","o":4.95,"h":5.04,"l":4.92,"c":4.97,"v":200600},{"d":"2007-09-05","o":4.95,"h":5,"l":4.91,"c":5,"v":124000},{"d":"2007-09-06","o":5.01,"h":5.02,"l":4.89,"c":4.94,"v":149300},{"d":"2007-09-07","o":4.9,"h":5.01,"l":4.9,"c":4.97,"v":116800},{"d":"2007-09-10","o":4.95,"h":4.96,"l":4.67,"c":4.77,"v":305900},{"d":"2007-09-11","o":4.74,"h":4.82,"l":4.74,"c":4.8,"v":211800},{"d":"2007-09-12","o":5,"h":5.05,"l":4.89,"c":4.92,"v":441500},{"d":"2007-09-13","o":5,"h":5.1,"l":4.95,"c":5.01,"v":276300},{"d":"2007-09-14","o":5.09,"h":5.09,"l":4.85,"c":4.85,"v":257800},{"d":"2007-09-17","o":4.93,"h":4.99,"l":4.86,"c":4.93,"v":134000},{"d":"2007-09-18","o":4.93,"h":4.94,"l":4.78,"c":4.9,"v":353600},{"d":"2007-09-19","o":5.08,"h":5.08,"l":4.88,"c":4.92,"v":336300},{"d":"2007-09-20","o":5.1,"h":5.22,"l":4.91,"c":5.01,"v":865400},{"d":"2007-09-21","o":5.13,"h":5.14,"l":4.97,"c":4.97,"v":1108400},{"d":"2007-09-24","o":5.05,"h":5.1,"l":4.96,"c":5.01,"v":1037900},{"d":"2007-09-25","o":4.97,"h":5.17,"l":4.92,"c":4.96,"v":2162200},{"d":"2007-09-26","o":4.95,"h":5.14,"l":4.95,"c":5.1,"v":591000},{"d":"2007-09-27","o":5.11,"h":5.48,"l":5.07,"c":5.43,"v":812500},{"d":"2007-09-28","o":5.46,"h":5.62,"l":5.41,"c":5.47,"v":428500},{"d":"2007-10-01","o":5.58,"h":5.8,"l":5.4,"c":5.77,"v":513900},{"d":"2007-10-02","o":5.81,"h":6.01,"l":5.77,"c":6.01,"v":632700},{"d":"2007-10-03","o":5.87,"h":6.01,"l":5.87,"c":5.87,"v":287000},{"d":"2007-10-04","o":5.87,"h":6,"l":5.87,"c":5.99,"v":223900},{"d":"2007-10-05","o":6,"h":6,"l":5.91,"c":5.99,"v":185100},{"d":"2007-10-08","o":6.01,"h":6.01,"l":5.91,"c":5.99,"v":333900},{"d":"2007-10-09","o":5.94,"h":6.02,"l":5.91,"c":5.97,"v":154800},{"d":"2007-10-10","o":6.1,"h":6.55,"l":6.1,"c":6.45,"v":1192800},{"d":"2007-10-11","o":6.48,"h":6.6,"l":6.1,"c":6.3,"v":482100},{"d":"2007-10-12","o":6.27,"h":6.54,"l":6.27,"c":6.49,"v":345300},{"d":"2007-10-15","o":6.3,"h":6.39,"l":6.23,"c":6.34,"v":225600},{"d":"2007-10-16","o":6.3,"h":6.89,"l":6.25,"c":6.7,"v":1280200},{"d":"2007-10-17","o":6.71,"h":7.04,"l":6.71,"c":6.89,"v":830100},{"d":"2007-10-18","o":6.91,"h":6.94,"l":6.71,"c":6.82,"v":313800},{"d":"2007-10-19","o":6.85,"h":6.88,"l":6.64,"c":6.67,"v":316600},{"d":"2007-10-22","o":6.48,"h":6.89,"l":6.31,"c":6.78,"v":389800},{"d":"2007-10-23","o":6.84,"h":6.84,"l":6.62,"c":6.74,"v":212900},{"d":"2007-10-24","o":6.67,"h":6.67,"l":6.53,"c":6.62,"v":171000},{"d":"2007-10-25","o":6.6,"h":6.6,"l":6.25,"c":6.41,"v":431000},{"d":"2007-10-26","o":6.46,"h":6.52,"l":6.3,"c":6.33,"v":183200},{"d":"2007-10-29","o":6.34,"h":6.51,"l":6.34,"c":6.49,"v":222000},{"d":"2007-10-30","o":6.5,"h":6.58,"l":6.4,"c":6.45,"v":285600},{"d":"2007-10-31","o":6.41,"h":6.57,"l":6.41,"c":6.51,"v":216200},{"d":"2007-11-01","o":6.44,"h":6.44,"l":6.17,"c":6.37,"v":228200},{"d":"2007-11-02","o":6.4,"h":6.45,"l":6.08,"c":6.09,"v":306400},{"d":"2007-11-05","o":6.04,"h":6.5,"l":6.04,"c":6.49,"v":622000},{"d":"2007-11-06","o":6.65,"h":6.78,"l":6.48,"c":6.78,"v":1421300},{"d":"2007-11-07","o":6.87,"h":6.93,"l":6.65,"c":6.71,"v":467100},{"d":"2007-11-08","o":6.75,"h":6.75,"l":6.19,"c":6.3,"v":422200},{"d":"2007-11-09","o":6.3,"h":6.5,"l":6.2,"c":6.29,"v":270800},{"d":"2007-11-12","o":6.27,"h":6.41,"l":5.89,"c":6.11,"v":311800},{"d":"2007-11-13","o":6.17,"h":6.3,"l":6.11,"c":6.19,"v":294200},{"d":"2007-11-14","o":6.25,"h":6.39,"l":6.18,"c":6.22,"v":178800},{"d":"2007-11-15","o":6.24,"h":6.25,"l":6,"c":6.12,"v":138900},{"d":"2007-11-16","o":6.1,"h":6.1,"l":5.67,"c":5.8,"v":483100},{"d":"2007-11-19","o":5.76,"h":5.84,"l":5.38,"c":5.46,"v":461900},{"d":"2007-11-20","o":5.55,"h":5.69,"l":5.17,"c":5.32,"v":632800},{"d":"2007-11-21","o":5.3,"h":5.42,"l":5.17,"c":5.23,"v":291300},{"d":"2007-11-23","o":5.29,"h":5.38,"l":5.19,"c":5.28,"v":167500},{"d":"2007-11-26","o":5.31,"h":5.43,"l":5.11,"c":5.21,"v":280100},{"d":"2007-11-27","o":5.26,"h":5.35,"l":5.08,"c":5.1,"v":349000},{"d":"2007-11-28","o":5.16,"h":5.5,"l":5.16,"c":5.44,"v":197600},{"d":"2007-11-29","o":5.39,"h":5.48,"l":5.26,"c":5.4,"v":256100},{"d":"2007-11-30","o":5.42,"h":5.52,"l":5.13,"c":5.13,"v":450200},{"d":"2007-12-03","o":5.16,"h":5.38,"l":5.07,"c":5.08,"v":187900},{"d":"2007-12-04","o":5.1,"h":5.14,"l":5,"c":5.02,"v":162500},{"d":"2007-12-05","o":5.14,"h":5.3,"l":5.11,"c":5.27,"v":239300},{"d":"2007-12-06","o":5.29,"h":5.39,"l":5.29,"c":5.37,"v":352600},{"d":"2007-12-07","o":5.39,"h":5.49,"l":5.38,"c":5.46,"v":181500},{"d":"2007-12-10","o":5.45,"h":5.61,"l":5.35,"c":5.48,"v":150400},{"d":"2007-12-11","o":5.52,"h":5.52,"l":5.24,"c":5.26,"v":120900},{"d":"2007-12-12","o":5.41,"h":5.41,"l":5.21,"c":5.24,"v":234300},{"d":"2007-12-13","o":5.24,"h":5.42,"l":5.16,"c":5.23,"v":135200},{"d":"2007-12-14","o":5.19,"h":5.29,"l":5.03,"c":5.06,"v":183300},{"d":"2007-12-17","o":5.01,"h":5.03,"l":4.97,"c":4.99,"v":264300},{"d":"2007-12-18","o":5,"h":5.16,"l":4.99,"c":5.1,"v":148400},{"d":"2007-12-19","o":5.07,"h":5.09,"l":4.95,"c":4.97,"v":126200},{"d":"2007-12-20","o":5,"h":5.05,"l":4.9,"c":4.95,"v":184300},{"d":"2007-12-21","o":4.97,"h":5.19,"l":4.87,"c":4.92,"v":340500},{"d":"2007-12-24","o":4.98,"h":5.08,"l":4.89,"c":5.03,"v":225700},{"d":"2007-12-26","o":4.98,"h":5.07,"l":4.97,"c":5.05,"v":255400},{"d":"2007-12-27","o":4.98,"h":5.04,"l":4.91,"c":4.99,"v":162400},{"d":"2007-12-28","o":4.99,"h":5.04,"l":4.95,"c":5.03,"v":117900},{"d":"2007-12-31","o":4.99,"h":5.07,"l":4.88,"c":5.06,"v":204800},{"d":"2008-01-02","o":5.14,"h":5.26,"l":4.92,"c":4.98,"v":280700},{"d":"2008-01-03","o":5.06,"h":5.17,"l":4.94,"c":4.94,"v":232200},{"d":"2008-01-04","o":4.92,"h":5,"l":4.84,"c":4.91,"v":158500},{"d":"2008-01-07","o":4.9,"h":4.93,"l":4.72,"c":4.77,"v":258700},{"d":"2008-01-08","o":4.78,"h":4.83,"l":4.61,"c":4.66,"v":219200},{"d":"2008-01-09","o":4.65,"h":4.67,"l":4.38,"c":4.56,"v":288400},{"d":"2008-01-10","o":4.48,"h":4.56,"l":4.41,"c":4.53,"v":159400},{"d":"2008-01-11","o":4.5,"h":4.5,"l":4.3,"c":4.35,"v":228700},{"d":"2008-01-14","o":4.41,"h":4.52,"l":4.31,"c":4.37,"v":211800},{"d":"2008-01-15","o":4.3,"h":4.41,"l":3.97,"c":4.17,"v":483900},{"d":"2008-01-16","o":4.12,"h":4.37,"l":4.05,"c":4.26,"v":187100},{"d":"2008-01-17","o":4.34,"h":4.34,"l":4.02,"c":4.19,"v":139400},{"d":"2008-01-18","o":4.17,"h":4.19,"l":3.99,"c":4.13,"v":151800},{"d":"2008-01-22","o":3.9,"h":4.02,"l":3.78,"c":4.01,"v":136800},{"d":"2008-01-23","o":3.9,"h":3.98,"l":3.78,"c":3.9,"v":167400},{"d":"2008-01-24","o":3.93,"h":4.1,"l":3.9,"c":4,"v":239600},{"d":"2008-01-25","o":4.02,"h":4.28,"l":4.02,"c":4.18,"v":164400},{"d":"2008-01-28","o":4.29,"h":4.51,"l":4.23,"c":4.41,"v":229900},{"d":"2008-01-29","o":4.57,"h":4.67,"l":4.49,"c":4.49,"v":222900},{"d":"2008-01-30","o":4.51,"h":4.72,"l":4.46,"c":4.52,"v":382800},{"d":"2008-01-31","o":4.5,"h":5.14,"l":4.45,"c":4.69,"v":476400},{"d":"2008-02-01","o":4.85,"h":4.94,"l":4.7,"c":4.77,"v":272600},{"d":"2008-02-04","o":4.81,"h":5.04,"l":4.75,"c":4.82,"v":261500},{"d":"2008-02-05","o":4.91,"h":4.91,"l":4.45,"c":4.6,"v":316500},{"d":"2008-02-06","o":4.6,"h":4.76,"l":4.54,"c":4.62,"v":245700},{"d":"2008-02-07","o":4.6,"h":4.66,"l":4.32,"c":4.5,"v":237500},{"d":"2008-02-08","o":4.52,"h":4.62,"l":4.35,"c":4.57,"v":149300},{"d":"2008-02-11","o":4.58,"h":4.58,"l":4.42,"c":4.55,"v":79800},{"d":"2008-02-12","o":4.61,"h":4.61,"l":4.43,"c":4.48,"v":64500},{"d":"2008-02-13","o":4.49,"h":4.6,"l":4.48,"c":4.49,"v":103100},{"d":"2008-02-14","o":4.49,"h":4.59,"l":4.42,"c":4.51,"v":86300},{"d":"2008-02-15","o":4.5,"h":4.53,"l":4.34,"c":4.47,"v":89700},{"d":"2008-02-19","o":4.5,"h":4.53,"l":4.3,"c":4.35,"v":131200},{"d":"2008-02-20","o":4.36,"h":4.47,"l":4.35,"c":4.42,"v":85300},{"d":"2008-02-21","o":4.47,"h":4.48,"l":4.24,"c":4.39,"v":265900},{"d":"2008-02-22","o":4.43,"h":4.43,"l":4.26,"c":4.3,"v":83600},{"d":"2008-02-25","o":4.3,"h":4.44,"l":4.29,"c":4.3,"v":117400},{"d":"2008-02-26","o":4.3,"h":4.47,"l":4.29,"c":4.3,"v":175700},{"d":"2008-02-27","o":4.3,"h":4.44,"l":4.27,"c":4.34,"v":124300},{"d":"2008-02-28","o":4.35,"h":4.45,"l":4.32,"c":4.43,"v":134700},{"d":"2008-02-29","o":4.36,"h":4.36,"l":4.16,"c":4.23,"v":183500},{"d":"2008-03-03","o":4.2,"h":4.22,"l":3.98,"c":3.98,"v":187700},{"d":"2008-03-04","o":3.97,"h":4.16,"l":3.97,"c":4.16,"v":186700},{"d":"2008-03-05","o":4.15,"h":4.26,"l":4.15,"c":4.18,"v":142600},{"d":"2008-03-06","o":4.13,"h":4.24,"l":4.05,"c":4.05,"v":69100},{"d":"2008-03-07","o":4,"h":4.13,"l":3.99,"c":4.03,"v":83600},{"d":"2008-03-10","o":3.78,"h":3.79,"l":3.45,"c":3.61,"v":616100},{"d":"2008-03-11","o":3.73,"h":3.74,"l":3.46,"c":3.6,"v":262900},{"d":"2008-03-12","o":3.64,"h":3.64,"l":3.15,"c":3.22,"v":517800},{"d":"2008-03-13","o":3.2,"h":3.77,"l":3.18,"c":3.73,"v":463200},{"d":"2008-03-14","o":3.74,"h":3.78,"l":3.52,"c":3.64,"v":237500},{"d":"2008-03-17","o":3.39,"h":3.61,"l":2.5,"c":3.54,"v":232400},{"d":"2008-03-18","o":3.57,"h":3.65,"l":3.45,"c":3.57,"v":230200},{"d":"2008-03-19","o":3.63,"h":3.72,"l":3.48,"c":3.52,"v":179900},{"d":"2008-03-20","o":3.5,"h":3.65,"l":3.47,"c":3.51,"v":364200},{"d":"2008-03-24","o":3.5,"h":3.93,"l":3.5,"c":3.88,"v":298200},{"d":"2008-03-25","o":3.86,"h":4.04,"l":3.71,"c":3.99,"v":192400},{"d":"2008-03-26","o":3.98,"h":3.98,"l":3.89,"c":3.93,"v":90900},{"d":"2008-03-27","o":3.99,"h":4.08,"l":3.96,"c":3.98,"v":78000},{"d":"2008-03-28","o":4,"h":4.04,"l":3.85,"c":3.94,"v":86300},{"d":"2008-03-31","o":4.01,"h":4.04,"l":3.84,"c":4.01,"v":174700},{"d":"2008-04-01","o":4.06,"h":4.16,"l":4.02,"c":4.07,"v":189600},{"d":"2008-04-02","o":4.06,"h":4.08,"l":3.96,"c":3.99,"v":187700},{"d":"2008-04-03","o":3.95,"h":4,"l":3.95,"c":4,"v":184600},{"d":"2008-04-04","o":3.96,"h":4.05,"l":3.95,"c":3.96,"v":114100},{"d":"2008-04-07","o":4.03,"h":4.1,"l":3.95,"c":4.03,"v":94500},{"d":"2008-04-08","o":4.04,"h":4.29,"l":4.03,"c":4.23,"v":117900},{"d":"2008-04-09","o":4.2,"h":4.21,"l":4.03,"c":4.03,"v":96900},{"d":"2008-04-10","o":4.05,"h":4.23,"l":4.05,"c":4.14,"v":78500},{"d":"2008-04-11","o":4.07,"h":4.19,"l":4.01,"c":4.07,"v":67800},{"d":"2008-04-14","o":4.04,"h":4.07,"l":3.94,"c":3.94,"v":88000},{"d":"2008-04-15","o":3.93,"h":3.98,"l":3.87,"c":3.89,"v":163100},{"d":"2008-04-16","o":3.96,"h":4.07,"l":3.94,"c":3.97,"v":123800},{"d":"2008-04-17","o":3.98,"h":3.98,"l":3.79,"c":3.82,"v":120700},{"d":"2008-04-18","o":3.86,"h":4,"l":3.86,"c":3.86,"v":115800},{"d":"2008-04-21","o":3.85,"h":3.95,"l":3.83,"c":3.86,"v":100300},{"d":"2008-04-22","o":3.87,"h":3.9,"l":3.76,"c":3.79,"v":159400},{"d":"2008-04-23","o":3.79,"h":3.86,"l":3.76,"c":3.8,"v":172600},{"d":"2008-04-24","o":3.83,"h":4,"l":3.78,"c":3.99,"v":96600},{"d":"2008-04-25","o":3.99,"h":3.99,"l":3.85,"c":3.99,"v":76200},{"d":"2008-04-28","o":3.89,"h":3.91,"l":3.78,"c":3.79,"v":200600},{"d":"2008-04-29","o":3.72,"h":3.75,"l":3.65,"c":3.69,"v":109900},{"d":"2008-04-30","o":4.09,"h":4.18,"l":3.9,"c":4.08,"v":562500},{"d":"2008-05-01","o":4.05,"h":4.14,"l":3.98,"c":4.05,"v":128000},{"d":"2008-05-02","o":4.13,"h":4.4,"l":4.05,"c":4.27,"v":273200},{"d":"2008-05-05","o":4.29,"h":4.43,"l":4.21,"c":4.41,"v":122200},{"d":"2008-05-06","o":4.41,"h":4.68,"l":4.34,"c":4.57,"v":304500},{"d":"2008-05-07","o":4.62,"h":4.73,"l":4.55,"c":4.6,"v":289900},{"d":"2008-05-08","o":4.61,"h":4.63,"l":4.55,"c":4.6,"v":162100},{"d":"2008-05-09","o":4.54,"h":4.56,"l":4.43,"c":4.47,"v":129000},{"d":"2008-05-12","o":4.44,"h":4.58,"l":4.4,"c":4.49,"v":149400},{"d":"2008-05-13","o":4.49,"h":4.54,"l":4.37,"c":4.49,"v":82200},{"d":"2008-05-14","o":4.5,"h":4.52,"l":4.43,"c":4.45,"v":109000},{"d":"2008-05-15","o":4.47,"h":4.51,"l":4.46,"c":4.49,"v":120800},{"d":"2008-05-16","o":4.51,"h":4.51,"l":4.36,"c":4.48,"v":37800},{"d":"2008-05-19","o":4.5,"h":4.5,"l":4.4,"c":4.45,"v":65800},{"d":"2008-05-20","o":4.47,"h":4.47,"l":4.33,"c":4.39,"v":85600},{"d":"2008-05-21","o":4.42,"h":4.47,"l":4.01,"c":4.22,"v":240900},{"d":"2008-05-22","o":4.25,"h":4.29,"l":4.16,"c":4.22,"v":48400},{"d":"2008-05-23","o":4.17,"h":4.23,"l":4.07,"c":4.22,"v":88800},{"d":"2008-05-27","o":4.17,"h":4.22,"l":4.1,"c":4.14,"v":95200},{"d":"2008-05-28","o":4.13,"h":4.15,"l":4,"c":4.01,"v":601900},{"d":"2008-05-29","o":4.08,"h":4.15,"l":4.07,"c":4.12,"v":208900},{"d":"2008-05-30","o":4.13,"h":4.14,"l":3.9,"c":3.9,"v":988800},{"d":"2008-06-02","o":3.95,"h":4.09,"l":3.93,"c":4.06,"v":141200},{"d":"2008-06-03","o":4.1,"h":4.15,"l":4.04,"c":4.05,"v":222200},{"d":"2008-06-04","o":3.98,"h":4.13,"l":3.95,"c":4.08,"v":180200},{"d":"2008-06-05","o":4.13,"h":4.23,"l":4,"c":4.18,"v":178300},{"d":"2008-06-06","o":4.18,"h":4.28,"l":4.16,"c":4.22,"v":75400},{"d":"2008-06-09","o":4.29,"h":4.3,"l":4.07,"c":4.16,"v":108200},{"d":"2008-06-10","o":4.18,"h":4.21,"l":4.07,"c":4.13,"v":65400},{"d":"2008-06-11","o":4.09,"h":4.19,"l":4.05,"c":4.1,"v":123100},{"d":"2008-06-12","o":4.08,"h":4.16,"l":4.02,"c":4.02,"v":195800},{"d":"2008-06-13","o":4.01,"h":4.19,"l":4.01,"c":4.17,"v":163500},{"d":"2008-06-16","o":4.13,"h":4.32,"l":4.13,"c":4.27,"v":154600},{"d":"2008-06-17","o":4.28,"h":4.32,"l":4.22,"c":4.26,"v":112000},{"d":"2008-06-18","o":4.18,"h":4.25,"l":4.13,"c":4.15,"v":101900},{"d":"2008-06-19","o":4.18,"h":4.27,"l":4.16,"c":4.2,"v":83000},{"d":"2008-06-20","o":4.18,"h":4.19,"l":4.1,"c":4.14,"v":75000},{"d":"2008-06-23","o":4.07,"h":4.1,"l":3.9,"c":3.99,"v":166000},{"d":"2008-06-24","o":3.91,"h":3.98,"l":3.88,"c":3.89,"v":82600},{"d":"2008-06-25","o":3.85,"h":4.03,"l":3.85,"c":3.95,"v":61100},{"d":"2008-06-26","o":3.87,"h":3.87,"l":3.74,"c":3.79,"v":133600},{"d":"2008-06-27","o":3.87,"h":3.88,"l":3.8,"c":3.84,"v":68100},{"d":"2008-06-30","o":3.87,"h":3.89,"l":3.62,"c":3.67,"v":186300},{"d":"2008-07-01","o":3.63,"h":3.77,"l":3.57,"c":3.75,"v":126200},{"d":"2008-07-02","o":3.7,"h":3.75,"l":3.54,"c":3.61,"v":231600},{"d":"2008-07-03","o":3.51,"h":3.55,"l":3.42,"c":3.45,"v":195800},{"d":"2008-07-07","o":3.4,"h":3.43,"l":3.31,"c":3.34,"v":167700},{"d":"2008-07-08","o":3.4,"h":3.71,"l":3.32,"c":3.63,"v":177500},{"d":"2008-07-09","o":3.67,"h":3.67,"l":3.55,"c":3.59,"v":110000},{"d":"2008-07-10","o":3.59,"h":3.86,"l":3.52,"c":3.65,"v":166100},{"d":"2008-07-11","o":3.57,"h":3.66,"l":3.51,"c":3.59,"v":108300},{"d":"2008-07-14","o":3.58,"h":3.86,"l":3.58,"c":3.7,"v":96800},{"d":"2008-07-15","o":3.63,"h":3.82,"l":3.61,"c":3.71,"v":70700},{"d":"2008-07-16","o":3.66,"h":3.7,"l":3.55,"c":3.62,"v":103800},{"d":"2008-07-17","o":3.69,"h":3.77,"l":3.57,"c":3.68,"v":131400},{"d":"2008-07-18","o":3.65,"h":3.8,"l":3.65,"c":3.8,"v":89400},{"d":"2008-07-21","o":3.8,"h":3.8,"l":3.68,"c":3.69,"v":85700},{"d":"2008-07-22","o":3.7,"h":3.7,"l":3.55,"c":3.64,"v":153200},{"d":"2008-07-23","o":3.68,"h":3.83,"l":3.64,"c":3.75,"v":221800},{"d":"2008-07-24","o":3.76,"h":3.76,"l":3.64,"c":3.64,"v":127300},{"d":"2008-07-25","o":3.78,"h":3.79,"l":3.52,"c":3.66,"v":267200},{"d":"2008-07-28","o":3.75,"h":3.95,"l":3.73,"c":3.9,"v":192100},{"d":"2008-07-29","o":3.93,"h":4.18,"l":3.9,"c":4.17,"v":121700},{"d":"2008-07-30","o":4.25,"h":4.33,"l":4.15,"c":4.24,"v":184800},{"d":"2008-07-31","o":4.09,"h":4.41,"l":4.07,"c":4.4,"v":206100},{"d":"2008-08-01","o":4.42,"h":4.42,"l":4.24,"c":4.25,"v":45400},{"d":"2008-08-04","o":4.19,"h":4.22,"l":4.01,"c":4.07,"v":102200},{"d":"2008-08-05","o":4.08,"h":4.17,"l":4.07,"c":4.07,"v":57800},{"d":"2008-08-06","o":4.02,"h":4.09,"l":3.94,"c":4.04,"v":123400},{"d":"2008-08-07","o":4,"h":4.16,"l":4,"c":4.14,"v":126500},{"d":"2008-08-08","o":4.2,"h":4.35,"l":4.01,"c":4.24,"v":263200},{"d":"2008-08-11","o":4.28,"h":4.31,"l":4.23,"c":4.27,"v":164200},{"d":"2008-08-12","o":4.18,"h":4.22,"l":4.07,"c":4.13,"v":231700},{"d":"2008-08-13","o":4.08,"h":4.1,"l":4,"c":4.03,"v":79200},{"d":"2008-08-14","o":4.04,"h":4.12,"l":3.97,"c":4.11,"v":91200},{"d":"2008-08-15","o":4.11,"h":4.11,"l":4.04,"c":4.06,"v":15000},{"d":"2008-08-18","o":4.02,"h":4.07,"l":3.99,"c":3.99,"v":61200},{"d":"2008-08-19","o":3.92,"h":4.02,"l":3.92,"c":3.99,"v":85700},{"d":"2008-08-20","o":4.01,"h":4.19,"l":4,"c":4.03,"v":38700},{"d":"2008-08-21","o":4.05,"h":4.11,"l":4.03,"c":4.04,"v":50800},{"d":"2008-08-22","o":4.08,"h":4.16,"l":4.08,"c":4.12,"v":25100},{"d":"2008-08-25","o":4.04,"h":4.15,"l":4.04,"c":4.1,"v":79600},{"d":"2008-08-26","o":4.08,"h":4.09,"l":4.03,"c":4.06,"v":67000},{"d":"2008-08-27","o":4.05,"h":4.07,"l":3.94,"c":3.96,"v":93500},{"d":"2008-08-28","o":3.95,"h":4.06,"l":3.93,"c":4,"v":43100},{"d":"2008-08-29","o":4.01,"h":4.16,"l":4,"c":4.15,"v":40300},{"d":"2008-09-02","o":4.1,"h":4.12,"l":3.92,"c":4,"v":92600},{"d":"2008-09-03","o":4.1,"h":4.19,"l":4.02,"c":4.03,"v":86700},{"d":"2008-09-04","o":4.07,"h":4.09,"l":3.84,"c":3.86,"v":135900},{"d":"2008-09-05","o":3.83,"h":3.83,"l":3.7,"c":3.79,"v":79700},{"d":"2008-09-08","o":3.84,"h":3.98,"l":3.72,"c":3.74,"v":65100},{"d":"2008-09-09","o":3.78,"h":3.8,"l":3.39,"c":3.46,"v":177700},{"d":"2008-09-10","o":3.52,"h":3.56,"l":3.36,"c":3.44,"v":140800},{"d":"2008-09-11","o":3.27,"h":3.27,"l":2.85,"c":3.07,"v":296800},{"d":"2008-09-12","o":3.1,"h":3.1,"l":3,"c":3,"v":58900},{"d":"2008-09-15","o":2.77,"h":2.9,"l":2.62,"c":2.65,"v":152500},{"d":"2008-09-16","o":2.6,"h":2.6,"l":2.43,"c":2.49,"v":181200},{"d":"2008-09-17","o":2.5,"h":2.59,"l":2.35,"c":2.44,"v":90500},{"d":"2008-09-18","o":2.43,"h":2.78,"l":2.31,"c":2.45,"v":128800},{"d":"2008-09-19","o":2.55,"h":2.72,"l":2.55,"c":2.61,"v":130200},{"d":"2008-09-22","o":2.79,"h":3.37,"l":2.78,"c":2.89,"v":369200},{"d":"2008-09-23","o":2.9,"h":2.99,"l":2.66,"c":2.75,"v":132700},{"d":"2008-09-24","o":2.83,"h":2.86,"l":2.66,"c":2.66,"v":87900},{"d":"2008-09-25","o":2.66,"h":2.77,"l":2.6,"c":2.69,"v":126700},{"d":"2008-09-26","o":2.59,"h":2.7,"l":2.57,"c":2.66,"v":599900},{"d":"2008-09-29","o":2.6,"h":2.69,"l":2.48,"c":2.48,"v":108300},{"d":"2008-09-30","o":2.55,"h":2.58,"l":2.48,"c":2.52,"v":93400},{"d":"2008-10-01","o":2.57,"h":2.63,"l":2.5,"c":2.54,"v":102500},{"d":"2008-10-02","o":2.52,"h":2.52,"l":2.33,"c":2.4,"v":124400},{"d":"2008-10-03","o":2.54,"h":2.54,"l":2.31,"c":2.31,"v":65000},{"d":"2008-10-06","o":2.21,"h":2.3,"l":2.03,"c":2.25,"v":177800},{"d":"2008-10-07","o":2.38,"h":2.56,"l":2.3,"c":2.31,"v":238100},{"d":"2008-10-08","o":2.3,"h":2.41,"l":2.3,"c":2.35,"v":47400},{"d":"2008-10-09","o":2.31,"h":2.42,"l":2.25,"c":2.34,"v":59500},{"d":"2008-10-10","o":2.25,"h":2.28,"l":2.01,"c":2.17,"v":187200},{"d":"2008-10-13","o":2.37,"h":2.41,"l":2.27,"c":2.37,"v":179600},{"d":"2008-10-14","o":2.53,"h":2.53,"l":2.28,"c":2.36,"v":73900},{"d":"2008-10-15","o":2.38,"h":2.42,"l":2.02,"c":2.05,"v":159200},{"d":"2008-10-16","o":2.26,"h":2.28,"l":2,"c":2.12,"v":165900},{"d":"2008-10-17","o":2.1,"h":2.4,"l":1.94,"c":1.99,"v":262600},{"d":"2008-10-20","o":2.09,"h":2.11,"l":2,"c":2.1,"v":75500},{"d":"2008-10-21","o":2,"h":2.14,"l":2,"c":2.08,"v":71200},{"d":"2008-10-22","o":2.05,"h":2.06,"l":1.95,"c":1.95,"v":77400},{"d":"2008-10-23","o":2.01,"h":2.05,"l":1.86,"c":1.87,"v":152900},{"d":"2008-10-24","o":1.8,"h":1.89,"l":1.8,"c":1.86,"v":90200},{"d":"2008-10-27","o":1.88,"h":1.88,"l":1.79,"c":1.81,"v":111900},{"d":"2008-10-28","o":1.87,"h":1.91,"l":1.7,"c":1.83,"v":117200},{"d":"2008-10-29","o":1.8,"h":1.8,"l":1.47,"c":1.78,"v":269100},{"d":"2008-10-30","o":1.76,"h":1.84,"l":1.71,"c":1.75,"v":126100},{"d":"2008-10-31","o":1.81,"h":1.89,"l":1.52,"c":1.87,"v":254400},{"d":"2008-11-03","o":1.92,"h":2.08,"l":1.92,"c":2.02,"v":148500},{"d":"2008-11-04","o":2.2,"h":2.39,"l":2.17,"c":2.35,"v":285900},{"d":"2008-11-05","o":2.34,"h":2.4,"l":2.17,"c":2.17,"v":186000},{"d":"2008-11-06","o":2.22,"h":2.22,"l":2,"c":2.02,"v":90100},{"d":"2008-11-07","o":2.1,"h":2.15,"l":2,"c":2.12,"v":72100},{"d":"2008-11-10","o":2.25,"h":2.25,"l":2.13,"c":2.14,"v":87500},{"d":"2008-11-11","o":2.13,"h":2.13,"l":1.95,"c":1.96,"v":116500},{"d":"2008-11-12","o":1.89,"h":1.9,"l":1.73,"c":1.73,"v":113000},{"d":"2008-11-13","o":1.76,"h":1.84,"l":1.68,"c":1.81,"v":82300},{"d":"2008-11-14","o":1.79,"h":1.85,"l":1.79,"c":1.81,"v":51600},{"d":"2008-11-17","o":1.86,"h":1.86,"l":1.8,"c":1.81,"v":68500},{"d":"2008-11-18","o":1.79,"h":1.87,"l":1.79,"c":1.86,"v":94800},{"d":"2008-11-19","o":1.85,"h":1.9,"l":1.85,"c":1.85,"v":94400},{"d":"2008-11-20","o":1.72,"h":1.87,"l":1.72,"c":1.81,"v":192600},{"d":"2008-11-21","o":1.89,"h":1.89,"l":1.62,"c":1.82,"v":108100},{"d":"2008-11-24","o":1.79,"h":1.89,"l":1.7,"c":1.8,"v":437800},{"d":"2008-11-25","o":1.81,"h":2,"l":1.81,"c":2,"v":228200},{"d":"2008-11-26","o":1.93,"h":1.93,"l":1.82,"c":1.86,"v":130000},{"d":"2008-11-28","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":20800},{"d":"2008-12-01","o":1.82,"h":1.85,"l":1.71,"c":1.71,"v":100800},{"d":"2008-12-02","o":1.75,"h":1.85,"l":1.72,"c":1.77,"v":127700},{"d":"2008-12-03","o":1.68,"h":1.87,"l":1.68,"c":1.85,"v":101600},{"d":"2008-12-04","o":1.83,"h":1.92,"l":1.83,"c":1.86,"v":39700},{"d":"2008-12-05","o":1.78,"h":1.96,"l":1.77,"c":1.95,"v":38500},{"d":"2008-12-08","o":1.97,"h":2.01,"l":1.85,"c":1.92,"v":125600},{"d":"2008-12-09","o":1.88,"h":1.9,"l":1.78,"c":1.78,"v":111200},{"d":"2008-12-10","o":1.84,"h":1.86,"l":1.66,"c":1.74,"v":225900},{"d":"2008-12-11","o":1.69,"h":1.76,"l":1.57,"c":1.65,"v":149100},{"d":"2008-12-12","o":1.6,"h":1.67,"l":1.6,"c":1.65,"v":133000},{"d":"2008-12-15","o":1.72,"h":1.75,"l":1.59,"c":1.64,"v":112100},{"d":"2008-12-16","o":1.69,"h":1.78,"l":1.66,"c":1.77,"v":324000},{"d":"2008-12-17","o":1.7,"h":1.86,"l":1.7,"c":1.85,"v":121500},{"d":"2008-12-18","o":1.81,"h":2.01,"l":1.81,"c":1.99,"v":193800},{"d":"2008-12-19","o":2,"h":2.05,"l":1.97,"c":1.99,"v":105200},{"d":"2008-12-22","o":1.92,"h":1.93,"l":1.78,"c":1.78,"v":118000},{"d":"2008-12-23","o":1.8,"h":1.87,"l":1.8,"c":1.82,"v":81800},{"d":"2008-12-24","o":1.72,"h":1.81,"l":1.72,"c":1.74,"v":51600},{"d":"2008-12-26","o":1.77,"h":1.83,"l":1.68,"c":1.83,"v":29600},{"d":"2008-12-29","o":1.76,"h":1.79,"l":1.7,"c":1.74,"v":122400},{"d":"2008-12-30","o":1.74,"h":1.81,"l":1.67,"c":1.78,"v":68800},{"d":"2008-12-31","o":1.8,"h":1.85,"l":1.7,"c":1.74,"v":258800},{"d":"2009-01-02","o":1.79,"h":1.9,"l":1.79,"c":1.86,"v":68700},{"d":"2009-01-05","o":1.72,"h":1.89,"l":1.66,"c":1.89,"v":254500},{"d":"2009-01-06","o":1.85,"h":1.9,"l":1.83,"c":1.87,"v":136800},{"d":"2009-01-07","o":1.85,"h":1.87,"l":1.8,"c":1.87,"v":48900},{"d":"2009-01-08","o":1.77,"h":1.89,"l":1.75,"c":1.85,"v":246300},{"d":"2009-01-09","o":1.87,"h":1.87,"l":1.75,"c":1.82,"v":111800},{"d":"2009-01-12","o":1.8,"h":1.85,"l":1.77,"c":1.8,"v":70000},{"d":"2009-01-13","o":1.8,"h":1.86,"l":1.75,"c":1.83,"v":117500},{"d":"2009-01-14","o":1.75,"h":1.85,"l":1.66,"c":1.71,"v":135000},{"d":"2009-01-15","o":1.65,"h":1.72,"l":1.64,"c":1.69,"v":76300},{"d":"2009-01-16","o":1.64,"h":1.85,"l":1.55,"c":1.7,"v":227700},{"d":"2009-01-20","o":1.64,"h":1.77,"l":1.6,"c":1.61,"v":111800},{"d":"2009-01-21","o":1.68,"h":1.73,"l":1.63,"c":1.71,"v":55500},{"d":"2009-01-22","o":1.73,"h":1.84,"l":1.61,"c":1.75,"v":94600},{"d":"2009-01-23","o":1.71,"h":1.79,"l":1.66,"c":1.71,"v":46500},{"d":"2009-01-26","o":1.67,"h":1.79,"l":1.67,"c":1.73,"v":114500},{"d":"2009-01-27","o":1.72,"h":1.75,"l":1.68,"c":1.74,"v":19900},{"d":"2009-01-28","o":1.73,"h":1.82,"l":1.7,"c":1.8,"v":69700},{"d":"2009-01-29","o":1.75,"h":1.85,"l":1.71,"c":1.74,"v":13300},{"d":"2009-01-30","o":1.79,"h":1.79,"l":1.66,"c":1.71,"v":36200},{"d":"2009-02-02","o":1.64,"h":1.69,"l":1.64,"c":1.69,"v":31200},{"d":"2009-02-03","o":1.73,"h":1.73,"l":1.67,"c":1.7,"v":15000},{"d":"2009-02-04","o":1.73,"h":1.74,"l":1.63,"c":1.66,"v":35800},{"d":"2009-02-05","o":1.67,"h":1.67,"l":1.5,"c":1.59,"v":101700},{"d":"2009-02-06","o":1.66,"h":1.66,"l":1.57,"c":1.61,"v":88300},{"d":"2009-02-09","o":1.58,"h":1.68,"l":1.58,"c":1.64,"v":18800},{"d":"2009-02-10","o":1.63,"h":1.67,"l":1.62,"c":1.63,"v":14000},{"d":"2009-02-11","o":1.6,"h":1.7,"l":1.5,"c":1.56,"v":58400},{"d":"2009-02-12","o":1.5,"h":1.56,"l":1.43,"c":1.44,"v":51300},{"d":"2009-02-13","o":1.51,"h":1.56,"l":1.32,"c":1.52,"v":65100},{"d":"2009-02-17","o":1.43,"h":1.48,"l":1.4,"c":1.44,"v":70300},{"d":"2009-02-18","o":1.51,"h":1.54,"l":1.47,"c":1.47,"v":20300},{"d":"2009-02-19","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":20200},{"d":"2009-02-20","o":1.39,"h":1.39,"l":1.24,"c":1.35,"v":162900},{"d":"2009-02-23","o":1.32,"h":1.32,"l":1.15,"c":1.18,"v":240900},{"d":"2009-02-24","o":1.19,"h":1.19,"l":1.12,"c":1.14,"v":227400},{"d":"2009-02-25","o":1.12,"h":1.15,"l":1.11,"c":1.15,"v":62200},{"d":"2009-02-26","o":1.11,"h":1.16,"l":1.11,"c":1.14,"v":253700},{"d":"2009-02-27","o":1.15,"h":1.15,"l":1.11,"c":1.12,"v":54200},{"d":"2009-03-02","o":1.1,"h":1.12,"l":1.01,"c":1.01,"v":75400},{"d":"2009-03-03","o":1,"h":1.01,"l":0.92,"c":1,"v":78700},{"d":"2009-03-04","o":1.01,"h":1.06,"l":1.01,"c":1.06,"v":87500},{"d":"2009-03-05","o":1.06,"h":1.08,"l":1,"c":1,"v":29700},{"d":"2009-03-06","o":0.98,"h":1.02,"l":0.96,"c":1.02,"v":30300},{"d":"2009-03-09","o":1.03,"h":1.04,"l":1.01,"c":1.01,"v":25800},{"d":"2009-03-10","o":1,"h":1.07,"l":0.99,"c":1.05,"v":88100},{"d":"2009-03-11","o":1.04,"h":1.07,"l":1.03,"c":1.05,"v":17400},{"d":"2009-03-12","o":1.06,"h":1.08,"l":1.04,"c":1.05,"v":26200},{"d":"2009-03-13","o":1.06,"h":1.15,"l":1.06,"c":1.09,"v":19800},{"d":"2009-03-16","o":1.07,"h":1.15,"l":1.07,"c":1.12,"v":41400},{"d":"2009-03-17","o":1.12,"h":1.16,"l":1.12,"c":1.16,"v":13000},{"d":"2009-03-18","o":1.16,"h":1.17,"l":1.14,"c":1.15,"v":8300},{"d":"2009-03-19","o":1.18,"h":1.2,"l":1.1,"c":1.11,"v":50900},{"d":"2009-03-20","o":1.09,"h":1.15,"l":1.09,"c":1.1,"v":18000},{"d":"2009-03-23","o":1.17,"h":1.25,"l":1.12,"c":1.18,"v":88300},{"d":"2009-03-24","o":1.18,"h":1.2,"l":1.15,"c":1.18,"v":52600},{"d":"2009-03-25","o":1.2,"h":1.25,"l":1.13,"c":1.2,"v":56600},{"d":"2009-03-26","o":1.26,"h":1.31,"l":1.23,"c":1.31,"v":80400},{"d":"2009-03-27","o":1.26,"h":1.27,"l":1.24,"c":1.26,"v":11000},{"d":"2009-03-30","o":1.19,"h":1.19,"l":1.12,"c":1.14,"v":67700},{"d":"2009-03-31","o":1.15,"h":1.18,"l":1.13,"c":1.17,"v":91400},{"d":"2009-04-01","o":1.19,"h":1.19,"l":1.16,"c":1.19,"v":49700},{"d":"2009-04-02","o":1.18,"h":1.35,"l":1.18,"c":1.22,"v":53300},{"d":"2009-04-03","o":1.2,"h":1.27,"l":1.2,"c":1.23,"v":33100},{"d":"2009-04-06","o":1.23,"h":1.26,"l":1.17,"c":1.25,"v":49800},{"d":"2009-04-07","o":1.27,"h":1.27,"l":1.17,"c":1.27,"v":14700},{"d":"2009-04-08","o":1.28,"h":1.47,"l":1.27,"c":1.43,"v":77300},{"d":"2009-04-09","o":1.44,"h":1.5,"l":1.43,"c":1.44,"v":67300},{"d":"2009-04-13","o":1.47,"h":1.49,"l":1.46,"c":1.49,"v":34600},{"d":"2009-04-14","o":1.49,"h":1.5,"l":1.43,"c":1.47,"v":34700},{"d":"2009-04-15","o":1.48,"h":1.53,"l":1.45,"c":1.51,"v":57900},{"d":"2009-04-16","o":1.56,"h":1.56,"l":1.5,"c":1.51,"v":42600},{"d":"2009-04-17","o":1.52,"h":1.57,"l":1.46,"c":1.49,"v":95700},{"d":"2009-04-20","o":1.4,"h":1.44,"l":1.34,"c":1.34,"v":57700},{"d":"2009-04-21","o":1.37,"h":1.39,"l":1.35,"c":1.39,"v":17300},{"d":"2009-04-22","o":1.42,"h":1.49,"l":1.37,"c":1.45,"v":10500},{"d":"2009-04-23","o":1.5,"h":1.56,"l":1.44,"c":1.45,"v":22600},{"d":"2009-04-24","o":1.53,"h":1.53,"l":1.46,"c":1.5,"v":47900},{"d":"2009-04-27","o":1.44,"h":1.5,"l":1.41,"c":1.41,"v":25400},{"d":"2009-04-28","o":1.4,"h":1.44,"l":1.4,"c":1.4,"v":6400},{"d":"2009-04-29","o":1.4,"h":1.5,"l":1.4,"c":1.47,"v":29800},{"d":"2009-04-30","o":1.53,"h":1.6,"l":1.47,"c":1.48,"v":52800},{"d":"2009-05-01","o":1.48,"h":1.5,"l":1.45,"c":1.47,"v":24100},{"d":"2009-05-04","o":1.5,"h":1.5,"l":1.46,"c":1.5,"v":61900},{"d":"2009-05-05","o":1.45,"h":1.5,"l":1.42,"c":1.5,"v":66200},{"d":"2009-05-06","o":1.35,"h":1.45,"l":1.35,"c":1.44,"v":36900},{"d":"2009-05-07","o":1.41,"h":1.45,"l":1.32,"c":1.32,"v":45500},{"d":"2009-05-08","o":1.42,"h":1.57,"l":1.36,"c":1.5,"v":48300},{"d":"2009-05-11","o":1.49,"h":1.5,"l":1.44,"c":1.5,"v":30600},{"d":"2009-05-12","o":1.44,"h":1.56,"l":1.44,"c":1.44,"v":14500},{"d":"2009-05-13","o":1.44,"h":1.45,"l":1.36,"c":1.44,"v":9400},{"d":"2009-05-14","o":1.38,"h":1.51,"l":1.38,"c":1.42,"v":13400},{"d":"2009-05-15","o":1.45,"h":1.47,"l":1.27,"c":1.33,"v":121900},{"d":"2009-05-18","o":1.29,"h":1.39,"l":1.29,"c":1.33,"v":89100},{"d":"2009-05-19","o":1.37,"h":1.39,"l":1.32,"c":1.35,"v":92300},{"d":"2009-05-20","o":1.4,"h":1.42,"l":1.34,"c":1.38,"v":67800},{"d":"2009-05-21","o":1.38,"h":1.4,"l":1.31,"c":1.37,"v":25900},{"d":"2009-05-22","o":1.37,"h":1.47,"l":1.37,"c":1.41,"v":3500},{"d":"2009-05-26","o":1.37,"h":1.47,"l":1.37,"c":1.46,"v":33800},{"d":"2009-05-27","o":1.44,"h":1.49,"l":1.4,"c":1.46,"v":27300},{"d":"2009-05-28","o":1.5,"h":1.5,"l":1.43,"c":1.43,"v":12500},{"d":"2009-05-29","o":1.42,"h":1.5,"l":1.4,"c":1.42,"v":28600},{"d":"2009-06-01","o":1.48,"h":1.5,"l":1.47,"c":1.47,"v":41700},{"d":"2009-06-02","o":1.48,"h":1.5,"l":1.45,"c":1.5,"v":35600},{"d":"2009-06-03","o":1.5,"h":1.5,"l":1.45,"c":1.48,"v":89300},{"d":"2009-06-04","o":1.45,"h":1.5,"l":1.44,"c":1.45,"v":37500},{"d":"2009-06-05","o":1.48,"h":1.55,"l":1.47,"c":1.49,"v":86100},{"d":"2009-06-08","o":1.49,"h":1.55,"l":1.48,"c":1.5,"v":172600},{"d":"2009-06-09","o":1.5,"h":1.5,"l":1.45,"c":1.49,"v":25300},{"d":"2009-06-10","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":62300},{"d":"2009-06-11","o":1.5,"h":1.5,"l":1.47,"c":1.48,"v":84800},{"d":"2009-06-12","o":1.46,"h":1.5,"l":1.46,"c":1.47,"v":76700},{"d":"2009-06-15","o":1.41,"h":1.5,"l":1.41,"c":1.43,"v":51700},{"d":"2009-06-16","o":1.41,"h":1.47,"l":1.41,"c":1.45,"v":37000},{"d":"2009-06-17","o":1.43,"h":1.43,"l":1.34,"c":1.37,"v":32300},{"d":"2009-06-18","o":1.37,"h":1.4,"l":1.32,"c":1.33,"v":27500},{"d":"2009-06-19","o":1.35,"h":1.35,"l":1.32,"c":1.33,"v":59900},{"d":"2009-06-22","o":1.35,"h":1.35,"l":1.31,"c":1.32,"v":153500},{"d":"2009-06-23","o":1.32,"h":1.33,"l":1.29,"c":1.3,"v":122300},{"d":"2009-06-24","o":1.31,"h":1.35,"l":1.31,"c":1.35,"v":211500},{"d":"2009-06-25","o":1.41,"h":1.51,"l":1.41,"c":1.47,"v":368200},{"d":"2009-06-26","o":1.46,"h":1.56,"l":1.46,"c":1.54,"v":118100},{"d":"2009-06-29","o":1.56,"h":1.6,"l":1.52,"c":1.54,"v":99500},{"d":"2009-06-30","o":1.55,"h":1.58,"l":1.54,"c":1.55,"v":58900},{"d":"2009-07-01","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":12000},{"d":"2009-07-02","o":1.53,"h":1.54,"l":1.47,"c":1.52,"v":9100},{"d":"2009-07-06","o":1.44,"h":1.5,"l":1.43,"c":1.44,"v":28300},{"d":"2009-07-07","o":1.52,"h":1.52,"l":1.45,"c":1.5,"v":20200},{"d":"2009-07-08","o":1.47,"h":1.5,"l":1.45,"c":1.49,"v":26600},{"d":"2009-07-09","o":1.48,"h":1.49,"l":1.4,"c":1.42,"v":136400},{"d":"2009-07-10","o":1.41,"h":1.43,"l":1.39,"c":1.4,"v":23700},{"d":"2009-07-13","o":1.39,"h":1.4,"l":1.37,"c":1.4,"v":20800},{"d":"2009-07-14","o":1.41,"h":1.48,"l":1.41,"c":1.46,"v":5800},{"d":"2009-07-15","o":1.54,"h":1.58,"l":1.5,"c":1.57,"v":42500},{"d":"2009-07-16","o":1.55,"h":1.55,"l":1.49,"c":1.5,"v":14900},{"d":"2009-07-17","o":1.55,"h":1.55,"l":1.49,"c":1.51,"v":9100},{"d":"2009-07-20","o":1.58,"h":1.59,"l":1.54,"c":1.59,"v":48700},{"d":"2009-07-21","o":1.56,"h":1.59,"l":1.56,"c":1.59,"v":7900},{"d":"2009-07-22","o":1.56,"h":1.6,"l":1.51,"c":1.55,"v":27700},{"d":"2009-07-23","o":1.58,"h":1.75,"l":1.57,"c":1.74,"v":163600},{"d":"2009-07-24","o":1.74,"h":1.79,"l":1.7,"c":1.75,"v":77300},{"d":"2009-07-27","o":1.83,"h":1.99,"l":1.81,"c":1.97,"v":128200},{"d":"2009-07-28","o":1.96,"h":2.13,"l":1.91,"c":2.13,"v":154900},{"d":"2009-07-29","o":2.12,"h":2.15,"l":1.91,"c":1.99,"v":64000},{"d":"2009-07-30","o":1.99,"h":2.1,"l":1.94,"c":1.94,"v":75900},{"d":"2009-07-31","o":1.95,"h":2.03,"l":1.95,"c":2.02,"v":48900},{"d":"2009-08-03","o":2.05,"h":2.09,"l":1.95,"c":2.04,"v":97700},{"d":"2009-08-04","o":1.99,"h":2.05,"l":1.95,"c":2,"v":38500},{"d":"2009-08-05","o":2,"h":2.16,"l":2,"c":2.12,"v":57500},{"d":"2009-08-06","o":2.1,"h":2.1,"l":1.95,"c":2,"v":77800},{"d":"2009-08-07","o":1.98,"h":2.08,"l":1.98,"c":2.08,"v":22600},{"d":"2009-08-10","o":2.09,"h":2.13,"l":2.06,"c":2.09,"v":51500},{"d":"2009-08-11","o":2.1,"h":2.1,"l":2.01,"c":2.05,"v":33500},{"d":"2009-08-12","o":2,"h":2.15,"l":1.91,"c":2.07,"v":52100},{"d":"2009-08-13","o":2.14,"h":2.18,"l":2.06,"c":2.09,"v":29300},{"d":"2009-08-14","o":2.1,"h":2.13,"l":2,"c":2.06,"v":48100},{"d":"2009-08-17","o":1.92,"h":2,"l":1.92,"c":1.96,"v":78900},{"d":"2009-08-18","o":2,"h":2,"l":1.97,"c":1.99,"v":34500},{"d":"2009-08-19","o":2,"h":2,"l":1.98,"c":1.99,"v":13600},{"d":"2009-08-20","o":1.97,"h":2,"l":1.95,"c":1.97,"v":8900},{"d":"2009-08-21","o":1.96,"h":2.08,"l":1.96,"c":2,"v":55700},{"d":"2009-08-24","o":1.82,"h":2,"l":1.8,"c":1.99,"v":221900},{"d":"2009-08-25","o":1.95,"h":2.01,"l":1.94,"c":1.99,"v":45600},{"d":"2009-08-26","o":1.99,"h":1.99,"l":1.94,"c":1.94,"v":26900},{"d":"2009-08-27","o":1.87,"h":1.92,"l":1.84,"c":1.91,"v":23300},{"d":"2009-08-28","o":1.89,"h":1.92,"l":1.87,"c":1.89,"v":22300},{"d":"2009-08-31","o":1.85,"h":1.95,"l":1.84,"c":1.95,"v":24800},{"d":"2009-09-01","o":1.92,"h":1.97,"l":1.85,"c":1.88,"v":27200},{"d":"2009-09-02","o":1.84,"h":2.4,"l":1.82,"c":2.11,"v":445100},{"d":"2009-09-03","o":2.17,"h":2.23,"l":2.01,"c":2.05,"v":69100},{"d":"2009-09-04","o":2.02,"h":2.09,"l":1.97,"c":2.08,"v":49100},{"d":"2009-09-08","o":2.05,"h":2.06,"l":2,"c":2.06,"v":73900},{"d":"2009-09-09","o":2,"h":2.07,"l":1.97,"c":2.03,"v":77800},{"d":"2009-09-10","o":1.97,"h":2,"l":1.92,"c":1.95,"v":89100},{"d":"2009-09-11","o":1.98,"h":2,"l":1.89,"c":1.89,"v":55000},{"d":"2009-09-14","o":1.85,"h":1.9,"l":1.82,"c":1.85,"v":102300},{"d":"2009-09-15","o":1.83,"h":1.93,"l":1.8,"c":1.93,"v":80200},{"d":"2009-09-16","o":2,"h":2.09,"l":1.94,"c":2.04,"v":119500},{"d":"2009-09-17","o":2,"h":2.04,"l":1.98,"c":1.98,"v":27200},{"d":"2009-09-18","o":1.96,"h":2.05,"l":1.96,"c":2.05,"v":33100},{"d":"2009-09-21","o":2.03,"h":2.05,"l":1.98,"c":2.04,"v":34100},{"d":"2009-09-22","o":2.05,"h":2.09,"l":2,"c":2.08,"v":59300},{"d":"2009-09-23","o":2.09,"h":2.14,"l":2.01,"c":2.07,"v":61000},{"d":"2009-09-24","o":2.02,"h":2.05,"l":1.95,"c":1.99,"v":50600},{"d":"2009-09-25","o":1.97,"h":2.01,"l":1.97,"c":1.98,"v":18400},{"d":"2009-09-28","o":2.03,"h":2.07,"l":2.01,"c":2.03,"v":22800},{"d":"2009-09-29","o":2.03,"h":2.03,"l":2.01,"c":2.03,"v":30200},{"d":"2009-09-30","o":2.03,"h":2.08,"l":1.97,"c":2.06,"v":87600},{"d":"2009-10-01","o":2.02,"h":2.05,"l":1.98,"c":1.98,"v":18300},{"d":"2009-10-02","o":1.97,"h":2.8,"l":1.94,"c":2.22,"v":235600},{"d":"2009-10-05","o":2.22,"h":2.43,"l":2.22,"c":2.29,"v":83600},{"d":"2009-10-06","o":2.26,"h":2.3,"l":2.22,"c":2.27,"v":63900},{"d":"2009-10-07","o":2.21,"h":2.31,"l":2.18,"c":2.18,"v":45600},{"d":"2009-10-08","o":2.24,"h":2.28,"l":2.19,"c":2.2,"v":33700},{"d":"2009-10-09","o":2.21,"h":2.25,"l":2.2,"c":2.2,"v":9100},{"d":"2009-10-12","o":2.23,"h":2.28,"l":2.2,"c":2.23,"v":53500},{"d":"2009-10-13","o":2.4,"h":2.69,"l":2.36,"c":2.57,"v":371300},{"d":"2009-10-14","o":2.67,"h":2.67,"l":2.47,"c":2.53,"v":127800},{"d":"2009-10-15","o":2.6,"h":2.7,"l":2.55,"c":2.57,"v":64100},{"d":"2009-10-16","o":2.94,"h":2.96,"l":2.76,"c":2.76,"v":500900},{"d":"2009-10-19","o":3,"h":3.06,"l":2.89,"c":2.95,"v":587900},{"d":"2009-10-20","o":2.95,"h":2.97,"l":2.83,"c":2.86,"v":121400},{"d":"2009-10-21","o":2.78,"h":2.82,"l":2.6,"c":2.72,"v":133500},{"d":"2009-10-22","o":2.72,"h":2.85,"l":2.72,"c":2.85,"v":84300},{"d":"2009-10-23","o":2.81,"h":3.01,"l":2.81,"c":2.84,"v":71100},{"d":"2009-10-26","o":2.97,"h":3.04,"l":2.94,"c":2.95,"v":162700},{"d":"2009-10-27","o":2.95,"h":3.04,"l":2.86,"c":2.95,"v":87000},{"d":"2009-10-28","o":2.86,"h":2.86,"l":2.57,"c":2.69,"v":108000},{"d":"2009-10-29","o":2.81,"h":2.86,"l":2.7,"c":2.75,"v":199700},{"d":"2009-10-30","o":2.74,"h":2.74,"l":2.58,"c":2.64,"v":87200},{"d":"2009-11-02","o":2.61,"h":2.65,"l":2.55,"c":2.57,"v":64600},{"d":"2009-11-03","o":2.55,"h":2.72,"l":2.45,"c":2.69,"v":79500},{"d":"2009-11-04","o":2.61,"h":2.67,"l":2.49,"c":2.65,"v":63400},{"d":"2009-11-05","o":2.5,"h":2.9,"l":2.44,"c":2.7,"v":197000},{"d":"2009-11-06","o":2.63,"h":2.72,"l":2.62,"c":2.65,"v":52900},{"d":"2009-11-09","o":2.7,"h":2.75,"l":2.58,"c":2.65,"v":65400},{"d":"2009-11-10","o":2.61,"h":2.66,"l":2.53,"c":2.59,"v":36500},{"d":"2009-11-11","o":2.59,"h":2.6,"l":2.46,"c":2.6,"v":120900},{"d":"2009-11-12","o":2.55,"h":2.6,"l":2.47,"c":2.51,"v":47700},{"d":"2009-11-13","o":2.47,"h":2.58,"l":2.46,"c":2.57,"v":33600},{"d":"2009-11-16","o":2.66,"h":2.75,"l":2.63,"c":2.67,"v":61900},{"d":"2009-11-17","o":2.66,"h":2.72,"l":2.61,"c":2.65,"v":61200},{"d":"2009-11-18","o":2.61,"h":2.65,"l":2.55,"c":2.58,"v":30100},{"d":"2009-11-19","o":2.53,"h":2.55,"l":2.5,"c":2.52,"v":34900},{"d":"2009-11-20","o":2.51,"h":2.63,"l":2.51,"c":2.6,"v":49500},{"d":"2009-11-23","o":2.6,"h":2.63,"l":2.55,"c":2.55,"v":54500},{"d":"2009-11-24","o":2.53,"h":2.6,"l":2.52,"c":2.55,"v":23200},{"d":"2009-11-25","o":2.55,"h":2.61,"l":2.51,"c":2.51,"v":48300},{"d":"2009-11-27","o":2.45,"h":2.48,"l":2.27,"c":2.45,"v":48500},{"d":"2009-11-30","o":2.38,"h":2.55,"l":2.38,"c":2.44,"v":107600},{"d":"2009-12-01","o":2.43,"h":2.9,"l":2.39,"c":2.55,"v":488300},{"d":"2009-12-02","o":2.55,"h":2.64,"l":2.45,"c":2.61,"v":126500},{"d":"2009-12-03","o":2.66,"h":2.68,"l":2.55,"c":2.61,"v":77700},{"d":"2009-12-04","o":2.62,"h":2.65,"l":2.55,"c":2.62,"v":50300},{"d":"2009-12-07","o":2.6,"h":2.62,"l":2.51,"c":2.56,"v":30800},{"d":"2009-12-08","o":2.56,"h":2.62,"l":2.46,"c":2.62,"v":69300},{"d":"2009-12-09","o":2.57,"h":2.61,"l":2.56,"c":2.6,"v":36000},{"d":"2009-12-10","o":2.62,"h":2.62,"l":2.49,"c":2.6,"v":24100},{"d":"2009-12-11","o":2.58,"h":2.62,"l":2.53,"c":2.57,"v":34900},{"d":"2009-12-14","o":2.57,"h":2.62,"l":2.55,"c":2.57,"v":57200},{"d":"2009-12-15","o":2.54,"h":2.6,"l":2.52,"c":2.57,"v":78700},{"d":"2009-12-16","o":2.57,"h":2.57,"l":2.4,"c":2.44,"v":157800},{"d":"2009-12-17","o":2.41,"h":2.45,"l":2.4,"c":2.43,"v":87200},{"d":"2009-12-18","o":2.4,"h":2.49,"l":2.38,"c":2.45,"v":122500},{"d":"2009-12-21","o":2.46,"h":2.6,"l":2.45,"c":2.54,"v":237800},{"d":"2009-12-22","o":2.59,"h":2.7,"l":2.59,"c":2.69,"v":418900},{"d":"2009-12-23","o":2.69,"h":2.8,"l":2.67,"c":2.71,"v":95200},{"d":"2009-12-24","o":2.67,"h":2.73,"l":2.6,"c":2.63,"v":55500},{"d":"2009-12-28","o":2.6,"h":2.61,"l":2.55,"c":2.6,"v":57400},{"d":"2009-12-29","o":2.57,"h":2.63,"l":2.56,"c":2.63,"v":61700},{"d":"2009-12-30","o":2.64,"h":2.64,"l":2.45,"c":2.56,"v":153900},{"d":"2009-12-31","o":2.62,"h":2.64,"l":2.48,"c":2.53,"v":259900},{"d":"2010-01-04","o":2.73,"h":2.88,"l":2.69,"c":2.79,"v":242900},{"d":"2010-01-05","o":2.77,"h":2.93,"l":2.77,"c":2.9,"v":100900},{"d":"2010-01-06","o":2.84,"h":2.87,"l":2.65,"c":2.79,"v":68600},{"d":"2010-01-07","o":2.73,"h":3.08,"l":2.72,"c":3.01,"v":281200},{"d":"2010-01-08","o":2.91,"h":2.95,"l":2.77,"c":2.88,"v":99600},{"d":"2010-01-11","o":2.88,"h":2.96,"l":2.88,"c":2.93,"v":39600},{"d":"2010-01-12","o":2.86,"h":2.96,"l":2.84,"c":2.84,"v":125600},{"d":"2010-01-13","o":2.88,"h":2.93,"l":2.85,"c":2.93,"v":52000},{"d":"2010-01-14","o":2.98,"h":3.15,"l":2.94,"c":3.09,"v":181400},{"d":"2010-01-15","o":3.1,"h":3.18,"l":3.08,"c":3.13,"v":175300},{"d":"2010-01-19","o":3.21,"h":3.44,"l":3.2,"c":3.44,"v":189500},{"d":"2010-01-20","o":3.4,"h":3.47,"l":3.33,"c":3.36,"v":125700},{"d":"2010-01-21","o":3.41,"h":3.5,"l":3.32,"c":3.33,"v":119500},{"d":"2010-01-22","o":3.33,"h":3.42,"l":3.26,"c":3.32,"v":88000},{"d":"2010-01-25","o":3.32,"h":3.44,"l":3.18,"c":3.22,"v":216400},{"d":"2010-01-26","o":3.15,"h":3.16,"l":3.05,"c":3.15,"v":121100},{"d":"2010-01-27","o":3.19,"h":3.27,"l":3.16,"c":3.16,"v":161500},{"d":"2010-01-28","o":3.21,"h":3.22,"l":3,"c":3.1,"v":312200},{"d":"2010-01-29","o":3.14,"h":3.16,"l":3.03,"c":3.1,"v":83700},{"d":"2010-02-01","o":3.15,"h":3.22,"l":3.11,"c":3.22,"v":46100},{"d":"2010-02-02","o":3.22,"h":3.34,"l":3.21,"c":3.31,"v":87300},{"d":"2010-02-03","o":3.33,"h":3.46,"l":3.23,"c":3.33,"v":350000},{"d":"2010-02-04","o":3.23,"h":3.28,"l":3.06,"c":3.16,"v":198700},{"d":"2010-02-05","o":3.13,"h":3.15,"l":3.07,"c":3.13,"v":103600},{"d":"2010-02-08","o":3.15,"h":3.15,"l":3.08,"c":3.1,"v":52000},{"d":"2010-02-09","o":3.19,"h":3.5,"l":3.13,"c":3.22,"v":267200},{"d":"2010-02-10","o":3.26,"h":3.26,"l":3.04,"c":3.21,"v":243200},{"d":"2010-02-11","o":3.16,"h":3.19,"l":3.07,"c":3.15,"v":129600},{"d":"2010-02-12","o":3.14,"h":3.17,"l":3.09,"c":3.12,"v":69100},{"d":"2010-02-16","o":3.38,"h":3.38,"l":3.25,"c":3.3,"v":214400},{"d":"2010-02-17","o":3.39,"h":3.39,"l":3.31,"c":3.33,"v":87100},{"d":"2010-02-18","o":3.34,"h":3.34,"l":3.22,"c":3.29,"v":91200},{"d":"2010-02-19","o":3.29,"h":3.36,"l":3.25,"c":3.31,"v":57100},{"d":"2010-02-22","o":3.36,"h":3.48,"l":3.34,"c":3.43,"v":231600},{"d":"2010-02-23","o":3.5,"h":3.52,"l":3.42,"c":3.49,"v":149100},{"d":"2010-02-24","o":3.51,"h":3.58,"l":3.47,"c":3.58,"v":127700},{"d":"2010-02-25","o":3.48,"h":3.55,"l":3.41,"c":3.51,"v":52600},{"d":"2010-02-26","o":3.49,"h":3.56,"l":3.47,"c":3.48,"v":26800},{"d":"2010-03-01","o":3.51,"h":3.64,"l":3.5,"c":3.59,"v":118000},{"d":"2010-03-02","o":3.68,"h":3.68,"l":3.58,"c":3.63,"v":93200},{"d":"2010-03-03","o":3.68,"h":3.69,"l":3.62,"c":3.67,"v":46500},{"d":"2010-03-04","o":3.71,"h":3.75,"l":3.71,"c":3.71,"v":64700},{"d":"2010-03-05","o":3.73,"h":3.78,"l":3.72,"c":3.76,"v":78900},{"d":"2010-03-08","o":3.7,"h":3.71,"l":3.65,"c":3.7,"v":68500},{"d":"2010-03-09","o":3.6,"h":3.75,"l":3.51,"c":3.6,"v":144400},{"d":"2010-03-10","o":3.6,"h":3.67,"l":3.54,"c":3.6,"v":55100},{"d":"2010-03-11","o":3.6,"h":3.65,"l":3.53,"c":3.65,"v":75300},{"d":"2010-03-12","o":3.65,"h":3.66,"l":3.57,"c":3.62,"v":106000},{"d":"2010-03-15","o":3.59,"h":3.63,"l":3.54,"c":3.59,"v":147100},{"d":"2010-03-16","o":3.58,"h":3.67,"l":3.58,"c":3.65,"v":39600},{"d":"2010-03-17","o":3.67,"h":3.8,"l":3.67,"c":3.78,"v":94200},{"d":"2010-03-18","o":3.74,"h":3.8,"l":3.65,"c":3.77,"v":86300},{"d":"2010-03-19","o":3.71,"h":3.75,"l":3.66,"c":3.72,"v":65000},{"d":"2010-03-22","o":3.7,"h":3.86,"l":3.66,"c":3.83,"v":81000},{"d":"2010-03-23","o":3.86,"h":3.98,"l":3.82,"c":3.94,"v":119600},{"d":"2010-03-24","o":3.94,"h":3.98,"l":3.9,"c":3.95,"v":74500},{"d":"2010-03-25","o":3.99,"h":4.05,"l":3.95,"c":4,"v":164800},{"d":"2010-03-26","o":4.06,"h":4.1,"l":3.98,"c":4.05,"v":152800},{"d":"2010-03-29","o":4.17,"h":4.17,"l":4,"c":4.05,"v":76800},{"d":"2010-03-30","o":4.05,"h":4.1,"l":4,"c":4.06,"v":135700},{"d":"2010-03-31","o":4.04,"h":4.05,"l":3.98,"c":4.04,"v":64900},{"d":"2010-04-01","o":4.02,"h":4.02,"l":3.98,"c":4.02,"v":75400},{"d":"2010-04-05","o":4.05,"h":4.1,"l":4,"c":4.09,"v":30600},{"d":"2010-04-06","o":4.03,"h":4.12,"l":4.03,"c":4.08,"v":53600},{"d":"2010-04-07","o":4,"h":4.09,"l":3.97,"c":4.04,"v":77200},{"d":"2010-04-08","o":3.98,"h":4.03,"l":3.93,"c":4.01,"v":93900},{"d":"2010-04-09","o":3.98,"h":4.03,"l":3.98,"c":4,"v":25400},{"d":"2010-04-12","o":4,"h":4.1,"l":4,"c":4.05,"v":92300},{"d":"2010-04-13","o":4.1,"h":4.15,"l":4,"c":4.03,"v":151600},{"d":"2010-04-14","o":4.09,"h":4.13,"l":4.05,"c":4.09,"v":48800},{"d":"2010-04-15","o":4.14,"h":4.2,"l":4.03,"c":4.2,"v":193800},{"d":"2010-04-16","o":4.2,"h":4.2,"l":4.02,"c":4.12,"v":74600},{"d":"2010-04-19","o":4.06,"h":4.06,"l":3.99,"c":4,"v":25400},{"d":"2010-04-20","o":4.06,"h":4.09,"l":3.95,"c":4.08,"v":39600},{"d":"2010-04-21","o":4.06,"h":4.12,"l":4.05,"c":4.07,"v":37900},{"d":"2010-04-22","o":3.99,"h":4.05,"l":3.8,"c":4.05,"v":114100},{"d":"2010-04-23","o":4.03,"h":4.07,"l":4.01,"c":4.01,"v":30800},{"d":"2010-04-26","o":3.98,"h":4.39,"l":3.98,"c":4.28,"v":150800},{"d":"2010-04-27","o":4.29,"h":4.34,"l":4.06,"c":4.13,"v":105800},{"d":"2010-04-28","o":4.19,"h":4.29,"l":3.93,"c":4.06,"v":219000},{"d":"2010-04-29","o":4.06,"h":4.25,"l":3.9,"c":3.93,"v":345200},{"d":"2010-04-30","o":3.97,"h":3.99,"l":3.91,"c":3.93,"v":96300},{"d":"2010-05-03","o":3.8,"h":3.8,"l":3.42,"c":3.72,"v":207200},{"d":"2010-05-04","o":3.52,"h":3.59,"l":3.42,"c":3.42,"v":194200},{"d":"2010-05-05","o":3.38,"h":3.39,"l":3.26,"c":3.3,"v":150400},{"d":"2010-05-06","o":3.22,"h":3.32,"l":3.03,"c":3.15,"v":171400},{"d":"2010-05-07","o":3.08,"h":3.19,"l":3,"c":3.15,"v":233100},{"d":"2010-05-10","o":3.38,"h":3.48,"l":3.38,"c":3.44,"v":107500},{"d":"2010-05-11","o":3.31,"h":3.37,"l":3.24,"c":3.24,"v":223300},{"d":"2010-05-12","o":3.27,"h":3.4,"l":3.25,"c":3.4,"v":78900},{"d":"2010-05-13","o":3.31,"h":3.35,"l":3.21,"c":3.35,"v":67700},{"d":"2010-05-14","o":3.28,"h":3.28,"l":3.12,"c":3.21,"v":50800},{"d":"2010-05-17","o":3.12,"h":3.15,"l":2.95,"c":2.99,"v":151400},{"d":"2010-05-18","o":3,"h":3.06,"l":2.95,"c":2.95,"v":71300},{"d":"2010-05-19","o":2.94,"h":2.99,"l":2.85,"c":2.96,"v":147400},{"d":"2010-05-20","o":2.81,"h":2.83,"l":2.66,"c":2.66,"v":162400},{"d":"2010-05-21","o":2.65,"h":2.76,"l":2.65,"c":2.72,"v":85500},{"d":"2010-05-24","o":2.65,"h":2.72,"l":2.55,"c":2.62,"v":146200},{"d":"2010-05-25","o":2.49,"h":2.55,"l":2.43,"c":2.48,"v":142500},{"d":"2010-05-26","o":2.55,"h":2.7,"l":2.52,"c":2.63,"v":367200},{"d":"2010-05-27","o":2.75,"h":2.87,"l":2.71,"c":2.87,"v":82900},{"d":"2010-05-28","o":2.89,"h":2.89,"l":2.73,"c":2.82,"v":62400},{"d":"2010-06-01","o":2.74,"h":2.74,"l":2.64,"c":2.66,"v":106900},{"d":"2010-06-02","o":2.64,"h":2.71,"l":2.61,"c":2.71,"v":21400},{"d":"2010-06-03","o":2.73,"h":2.76,"l":2.69,"c":2.72,"v":34700},{"d":"2010-06-04","o":2.68,"h":2.68,"l":2.58,"c":2.58,"v":42500},{"d":"2010-06-07","o":2.53,"h":2.53,"l":2.43,"c":2.51,"v":165200},{"d":"2010-06-08","o":2.5,"h":2.61,"l":2.44,"c":2.6,"v":85900},{"d":"2010-06-09","o":2.59,"h":2.65,"l":2.5,"c":2.5,"v":56800},{"d":"2010-06-10","o":2.48,"h":2.58,"l":2.46,"c":2.55,"v":80600},{"d":"2010-06-11","o":2.59,"h":2.59,"l":2.49,"c":2.59,"v":35600},{"d":"2010-06-14","o":2.58,"h":2.68,"l":2.54,"c":2.59,"v":70200},{"d":"2010-06-15","o":2.64,"h":2.72,"l":2.58,"c":2.72,"v":207600},{"d":"2010-06-16","o":2.63,"h":2.74,"l":2.61,"c":2.73,"v":73800},{"d":"2010-06-17","o":2.7,"h":2.79,"l":2.66,"c":2.78,"v":91900},{"d":"2010-06-18","o":2.76,"h":2.78,"l":2.7,"c":2.76,"v":29900},{"d":"2010-06-21","o":2.82,"h":2.82,"l":2.7,"c":2.73,"v":43100},{"d":"2010-06-22","o":2.7,"h":2.75,"l":2.65,"c":2.72,"v":114900},{"d":"2010-06-23","o":2.7,"h":2.73,"l":2.67,"c":2.72,"v":70900},{"d":"2010-06-24","o":2.64,"h":2.7,"l":2.58,"c":2.66,"v":81900},{"d":"2010-06-25","o":2.62,"h":2.69,"l":2.6,"c":2.68,"v":41400},{"d":"2010-06-28","o":2.64,"h":2.64,"l":2.59,"c":2.63,"v":45500},{"d":"2010-06-29","o":2.55,"h":2.55,"l":2.45,"c":2.45,"v":40900},{"d":"2010-06-30","o":2.45,"h":2.53,"l":2.44,"c":2.47,"v":106500},{"d":"2010-07-01","o":2.48,"h":2.48,"l":2.41,"c":2.42,"v":41300},{"d":"2010-07-02","o":2.41,"h":2.46,"l":2.41,"c":2.45,"v":18000},{"d":"2010-07-06","o":2.5,"h":2.54,"l":2.4,"c":2.46,"v":43600},{"d":"2010-07-07","o":2.42,"h":2.53,"l":2.39,"c":2.41,"v":88000},{"d":"2010-07-08","o":2.41,"h":2.44,"l":2.32,"c":2.37,"v":80400},{"d":"2010-07-09","o":2.35,"h":2.45,"l":2.31,"c":2.42,"v":94800},{"d":"2010-07-12","o":2.44,"h":2.6,"l":2.44,"c":2.56,"v":94600},{"d":"2010-07-13","o":2.55,"h":2.81,"l":2.55,"c":2.76,"v":78000},{"d":"2010-07-14","o":2.71,"h":2.78,"l":2.67,"c":2.76,"v":42900},{"d":"2010-07-15","o":2.74,"h":2.74,"l":2.5,"c":2.55,"v":202300},{"d":"2010-07-16","o":2.56,"h":2.59,"l":2.44,"c":2.57,"v":66700},{"d":"2010-07-19","o":2.54,"h":2.57,"l":2.46,"c":2.54,"v":27800},{"d":"2010-07-20","o":2.5,"h":2.54,"l":2.45,"c":2.51,"v":24500},{"d":"2010-07-21","o":2.51,"h":2.51,"l":2.43,"c":2.43,"v":38500},{"d":"2010-07-22","o":2.46,"h":2.54,"l":2.46,"c":2.53,"v":19200},{"d":"2010-07-23","o":2.54,"h":2.64,"l":2.51,"c":2.6,"v":57200},{"d":"2010-07-26","o":2.57,"h":2.69,"l":2.57,"c":2.65,"v":30400},{"d":"2010-07-27","o":2.65,"h":2.65,"l":2.57,"c":2.61,"v":109000},{"d":"2010-07-28","o":2.65,"h":2.73,"l":2.57,"c":2.72,"v":220500},{"d":"2010-07-29","o":2.77,"h":2.9,"l":2.76,"c":2.89,"v":165400},{"d":"2010-07-30","o":2.83,"h":2.97,"l":2.83,"c":2.95,"v":81800},{"d":"2010-08-02","o":2.92,"h":3.2,"l":2.91,"c":3.2,"v":329300},{"d":"2010-08-03","o":3.15,"h":3.17,"l":3.09,"c":3.16,"v":106100},{"d":"2010-08-04","o":3.13,"h":3.16,"l":3.08,"c":3.08,"v":45000},{"d":"2010-08-05","o":3.08,"h":3.08,"l":2.99,"c":3,"v":53300},{"d":"2010-08-06","o":2.97,"h":2.99,"l":2.92,"c":2.99,"v":76000},{"d":"2010-08-09","o":2.97,"h":3.02,"l":2.89,"c":2.93,"v":122900},{"d":"2010-08-10","o":2.88,"h":2.94,"l":2.84,"c":2.91,"v":58100},{"d":"2010-08-11","o":2.84,"h":2.86,"l":2.77,"c":2.79,"v":78800},{"d":"2010-08-12","o":2.7,"h":2.77,"l":2.66,"c":2.71,"v":105500},{"d":"2010-08-13","o":2.73,"h":2.75,"l":2.68,"c":2.7,"v":42400},{"d":"2010-08-16","o":2.71,"h":2.73,"l":2.66,"c":2.71,"v":57700},{"d":"2010-08-17","o":2.72,"h":2.79,"l":2.72,"c":2.78,"v":32700},{"d":"2010-08-18","o":2.75,"h":2.8,"l":2.73,"c":2.78,"v":40400},{"d":"2010-08-19","o":2.75,"h":2.76,"l":2.68,"c":2.68,"v":26500},{"d":"2010-08-20","o":2.68,"h":2.69,"l":2.65,"c":2.65,"v":30600},{"d":"2010-08-23","o":2.65,"h":2.71,"l":2.6,"c":2.63,"v":49900},{"d":"2010-08-24","o":2.61,"h":2.62,"l":2.55,"c":2.58,"v":30600},{"d":"2010-08-25","o":2.55,"h":2.61,"l":2.51,"c":2.58,"v":92300},{"d":"2010-08-26","o":2.6,"h":2.63,"l":2.5,"c":2.52,"v":62900},{"d":"2010-08-27","o":2.54,"h":2.64,"l":2.49,"c":2.64,"v":47600},{"d":"2010-08-30","o":2.62,"h":2.65,"l":2.58,"c":2.63,"v":37500},{"d":"2010-08-31","o":2.58,"h":2.67,"l":2.52,"c":2.6,"v":104100},{"d":"2010-09-01","o":2.67,"h":2.73,"l":2.63,"c":2.73,"v":23400},{"d":"2010-09-02","o":2.77,"h":2.87,"l":2.71,"c":2.84,"v":97400},{"d":"2010-09-03","o":2.85,"h":2.88,"l":2.8,"c":2.84,"v":52300},{"d":"2010-09-07","o":2.8,"h":2.81,"l":2.76,"c":2.79,"v":30100},{"d":"2010-09-08","o":2.79,"h":2.8,"l":2.73,"c":2.76,"v":30800},{"d":"2010-09-09","o":2.75,"h":2.78,"l":2.74,"c":2.78,"v":45100},{"d":"2010-09-10","o":2.78,"h":2.83,"l":2.76,"c":2.8,"v":96400},{"d":"2010-09-13","o":2.86,"h":2.9,"l":2.83,"c":2.89,"v":56100},{"d":"2010-09-14","o":2.84,"h":3.25,"l":2.8,"c":3.14,"v":547500},{"d":"2010-09-15","o":3.06,"h":3.15,"l":3.06,"c":3.14,"v":139000},{"d":"2010-09-16","o":3.1,"h":3.58,"l":3.02,"c":3.55,"v":420100},{"d":"2010-09-17","o":3.54,"h":3.72,"l":3.46,"c":3.58,"v":352900},{"d":"2010-09-20","o":3.64,"h":3.89,"l":3.53,"c":3.62,"v":668500},{"d":"2010-09-21","o":3.63,"h":3.64,"l":3.47,"c":3.55,"v":344900},{"d":"2010-09-22","o":3.62,"h":3.64,"l":3.48,"c":3.58,"v":89600},{"d":"2010-09-23","o":3.52,"h":3.69,"l":3.51,"c":3.65,"v":67900},{"d":"2010-09-24","o":3.74,"h":3.82,"l":3.69,"c":3.82,"v":147200},{"d":"2010-09-27","o":3.76,"h":3.79,"l":3.55,"c":3.7,"v":225300},{"d":"2010-09-28","o":3.66,"h":3.71,"l":3.58,"c":3.7,"v":103400},{"d":"2010-09-29","o":3.65,"h":3.84,"l":3.62,"c":3.8,"v":261300},{"d":"2010-09-30","o":3.78,"h":3.99,"l":3.78,"c":3.9,"v":160600},{"d":"2010-10-01","o":3.9,"h":3.95,"l":3.82,"c":3.83,"v":118000},{"d":"2010-10-04","o":3.78,"h":3.81,"l":3.7,"c":3.77,"v":100600},{"d":"2010-10-05","o":3.83,"h":3.9,"l":3.79,"c":3.88,"v":153400},{"d":"2010-10-06","o":3.84,"h":3.88,"l":3.73,"c":3.85,"v":108700},{"d":"2010-10-07","o":3.84,"h":3.84,"l":3.75,"c":3.77,"v":52100},{"d":"2010-10-08","o":3.74,"h":3.87,"l":3.74,"c":3.85,"v":54500},{"d":"2010-10-11","o":3.82,"h":3.95,"l":3.76,"c":3.9,"v":102600},{"d":"2010-10-12","o":3.95,"h":4.2,"l":3.92,"c":4.14,"v":207700},{"d":"2010-10-13","o":4.22,"h":4.35,"l":4.05,"c":4.1,"v":217300},{"d":"2010-10-14","o":4.12,"h":4.3,"l":4.06,"c":4.25,"v":147300},{"d":"2010-10-15","o":4.28,"h":4.35,"l":4.24,"c":4.3,"v":129600},{"d":"2010-10-18","o":4.28,"h":4.39,"l":4.24,"c":4.36,"v":102700},{"d":"2010-10-19","o":4.19,"h":4.25,"l":3.9,"c":4.08,"v":501000},{"d":"2010-10-20","o":4.25,"h":4.68,"l":4.2,"c":4.55,"v":572100},{"d":"2010-10-21","o":4.53,"h":4.82,"l":4.53,"c":4.66,"v":431200},{"d":"2010-10-22","o":4.68,"h":4.68,"l":4.56,"c":4.56,"v":144600},{"d":"2010-10-25","o":4.55,"h":4.77,"l":4.4,"c":4.73,"v":479600},{"d":"2010-10-26","o":4.63,"h":4.75,"l":4.55,"c":4.7,"v":135300},{"d":"2010-10-27","o":4.58,"h":4.66,"l":4.55,"c":4.62,"v":170500},{"d":"2010-10-28","o":4.71,"h":4.77,"l":4.65,"c":4.69,"v":69400},{"d":"2010-10-29","o":4.71,"h":5.03,"l":4.67,"c":4.99,"v":450800},{"d":"2010-11-01","o":5.05,"h":5.16,"l":4.9,"c":4.94,"v":270000},{"d":"2010-11-02","o":5.05,"h":5.07,"l":4.77,"c":4.89,"v":236100},{"d":"2010-11-03","o":4.86,"h":4.86,"l":4.6,"c":4.76,"v":225300},{"d":"2010-11-04","o":4.8,"h":5.01,"l":4.79,"c":5.01,"v":389500},{"d":"2010-11-05","o":5.04,"h":5.15,"l":4.89,"c":5.1,"v":269700},{"d":"2010-11-08","o":5.1,"h":5.1,"l":4.96,"c":4.99,"v":94200},{"d":"2010-11-09","o":4.99,"h":5.08,"l":4.91,"c":4.94,"v":76500},{"d":"2010-11-10","o":4.94,"h":4.94,"l":4.73,"c":4.9,"v":156300},{"d":"2010-11-11","o":4.71,"h":4.81,"l":4.65,"c":4.8,"v":103100},{"d":"2010-11-12","o":4.72,"h":4.81,"l":4.69,"c":4.69,"v":90300},{"d":"2010-11-15","o":4.65,"h":4.7,"l":4.57,"c":4.58,"v":99200},{"d":"2010-11-16","o":4.5,"h":4.51,"l":4.34,"c":4.43,"v":197300},{"d":"2010-11-17","o":4.55,"h":4.74,"l":4.53,"c":4.67,"v":274200},{"d":"2010-11-18","o":4.74,"h":4.81,"l":4.74,"c":4.79,"v":103000},{"d":"2010-11-19","o":4.75,"h":4.81,"l":4.66,"c":4.78,"v":62300},{"d":"2010-11-22","o":4.8,"h":4.8,"l":4.65,"c":4.76,"v":87200},{"d":"2010-11-23","o":4.61,"h":4.65,"l":4.5,"c":4.6,"v":143200},{"d":"2010-11-24","o":4.61,"h":4.72,"l":4.61,"c":4.69,"v":81000},{"d":"2010-11-26","o":4.59,"h":4.74,"l":4.52,"c":4.71,"v":102800},{"d":"2010-11-29","o":4.65,"h":4.65,"l":4.55,"c":4.62,"v":66100},{"d":"2010-11-30","o":4.44,"h":4.57,"l":4.4,"c":4.53,"v":225700},{"d":"2010-12-01","o":4.61,"h":4.9,"l":4.61,"c":4.8,"v":319700},{"d":"2010-12-02","o":4.9,"h":5.5,"l":4.9,"c":5.45,"v":791900},{"d":"2010-12-03","o":5.42,"h":5.85,"l":5.28,"c":5.56,"v":744400},{"d":"2010-12-06","o":5.51,"h":5.67,"l":5.51,"c":5.62,"v":220900},{"d":"2010-12-07","o":5.67,"h":5.75,"l":5.54,"c":5.68,"v":198900},{"d":"2010-12-08","o":5.66,"h":5.74,"l":5.59,"c":5.7,"v":179100},{"d":"2010-12-09","o":5.73,"h":6.2,"l":5.73,"c":6.05,"v":627300},{"d":"2010-12-10","o":6.09,"h":6.09,"l":5.86,"c":5.93,"v":127600},{"d":"2010-12-13","o":6.01,"h":6.03,"l":5.81,"c":5.93,"v":182600},{"d":"2010-12-14","o":5.92,"h":6.09,"l":5.77,"c":5.83,"v":311900},{"d":"2010-12-15","o":5.8,"h":5.9,"l":5.72,"c":5.87,"v":204800},{"d":"2010-12-16","o":5.81,"h":6.39,"l":5.79,"c":6.17,"v":664300},{"d":"2010-12-17","o":6.21,"h":6.24,"l":6,"c":6.01,"v":149800},{"d":"2010-12-20","o":6.17,"h":6.23,"l":6.02,"c":6.04,"v":236700},{"d":"2010-12-21","o":6.12,"h":6.44,"l":6.12,"c":6.43,"v":577200},{"d":"2010-12-22","o":6.45,"h":6.51,"l":6.11,"c":6.19,"v":341700},{"d":"2010-12-23","o":6.19,"h":6.3,"l":6.15,"c":6.24,"v":129700},{"d":"2010-12-27","o":6.2,"h":6.38,"l":6.18,"c":6.33,"v":125500},{"d":"2010-12-28","o":6.33,"h":6.34,"l":5.55,"c":5.84,"v":763300},{"d":"2010-12-29","o":5.86,"h":5.95,"l":5.46,"c":5.9,"v":599900},{"d":"2010-12-30","o":5.85,"h":5.93,"l":5.81,"c":5.85,"v":80900},{"d":"2010-12-31","o":5.86,"h":5.92,"l":5.72,"c":5.89,"v":124400},{"d":"2011-01-03","o":6,"h":6.37,"l":6,"c":6.19,"v":338600},{"d":"2011-01-04","o":6.23,"h":6.55,"l":6.14,"c":6.52,"v":438400},{"d":"2011-01-05","o":6.52,"h":6.87,"l":6.5,"c":6.67,"v":493200},{"d":"2011-01-06","o":6.71,"h":7.18,"l":6.65,"c":7.16,"v":430800},{"d":"2011-01-07","o":7.22,"h":7.36,"l":7.06,"c":7.17,"v":422600},{"d":"2011-01-10","o":7.12,"h":7.31,"l":6.97,"c":7.22,"v":376500},{"d":"2011-01-11","o":7.34,"h":7.76,"l":7.27,"c":7.48,"v":740500},{"d":"2011-01-12","o":7.58,"h":7.67,"l":7.45,"c":7.56,"v":326800},{"d":"2011-01-13","o":7.54,"h":7.55,"l":7.32,"c":7.41,"v":238100},{"d":"2011-01-14","o":7.44,"h":7.53,"l":7.32,"c":7.37,"v":192700},{"d":"2011-01-18","o":7.3,"h":7.33,"l":7.05,"c":7.15,"v":385400},{"d":"2011-01-19","o":7.15,"h":7.22,"l":6.73,"c":6.99,"v":456600},{"d":"2011-01-20","o":6.96,"h":6.96,"l":6.53,"c":6.63,"v":321700},{"d":"2011-01-21","o":6.68,"h":6.76,"l":6.48,"c":6.5,"v":191200},{"d":"2011-01-24","o":6.57,"h":6.8,"l":6.47,"c":6.77,"v":317900},{"d":"2011-01-25","o":6.78,"h":6.93,"l":6.66,"c":6.89,"v":220000},{"d":"2011-01-26","o":7,"h":7.44,"l":6.84,"c":7.4,"v":1272100},{"d":"2011-01-27","o":7.43,"h":7.53,"l":7.18,"c":7.27,"v":483300},{"d":"2011-01-28","o":7.26,"h":7.33,"l":6.85,"c":6.95,"v":401700},{"d":"2011-01-31","o":6.95,"h":6.95,"l":6.7,"c":6.91,"v":309700},{"d":"2011-02-01","o":6.88,"h":6.98,"l":6.73,"c":6.9,"v":200100},{"d":"2011-02-02","o":6.95,"h":7.48,"l":6.91,"c":7.24,"v":782200},{"d":"2011-02-03","o":7.25,"h":7.8,"l":7.19,"c":7.62,"v":1085400},{"d":"2011-02-04","o":7.65,"h":7.78,"l":7.39,"c":7.51,"v":315200},{"d":"2011-02-07","o":7.55,"h":8.07,"l":7.51,"c":7.87,"v":810100},{"d":"2011-02-08","o":7.91,"h":7.99,"l":7.67,"c":7.73,"v":375400},{"d":"2011-02-09","o":7.68,"h":7.7,"l":7.54,"c":7.61,"v":250700},{"d":"2011-02-10","o":7.5,"h":7.72,"l":7.05,"c":7.67,"v":477700},{"d":"2011-02-11","o":7.62,"h":7.85,"l":7.46,"c":7.72,"v":263900},{"d":"2011-02-14","o":7.67,"h":7.9,"l":7.56,"c":7.72,"v":458400},{"d":"2011-02-15","o":7.34,"h":7.48,"l":7.11,"c":7.18,"v":593600},{"d":"2011-02-16","o":7.27,"h":7.33,"l":7.07,"c":7.18,"v":200100},{"d":"2011-02-17","o":7.16,"h":7.22,"l":6.92,"c":7.12,"v":220900},{"d":"2011-02-18","o":6.77,"h":7.45,"l":6.77,"c":7.12,"v":252200},{"d":"2011-02-22","o":6.86,"h":6.9,"l":6.6,"c":6.65,"v":394700},{"d":"2011-02-23","o":6.68,"h":6.7,"l":6.15,"c":6.46,"v":433000},{"d":"2011-02-24","o":6.46,"h":6.49,"l":6.31,"c":6.46,"v":92900},{"d":"2011-02-25","o":6.51,"h":6.75,"l":6.46,"c":6.67,"v":108100},{"d":"2011-02-28","o":6.76,"h":6.82,"l":6.35,"c":6.51,"v":398600},{"d":"2011-03-01","o":6.51,"h":6.51,"l":6.26,"c":6.44,"v":170800},{"d":"2011-03-02","o":6.39,"h":6.55,"l":6.29,"c":6.53,"v":170900},{"d":"2011-03-03","o":6.68,"h":6.95,"l":6.66,"c":6.86,"v":170000},{"d":"2011-03-04","o":6.88,"h":6.91,"l":6.57,"c":6.58,"v":106400},{"d":"2011-03-07","o":6.63,"h":6.71,"l":6.28,"c":6.39,"v":162800},{"d":"2011-03-08","o":6.42,"h":6.48,"l":6.18,"c":6.25,"v":330400},{"d":"2011-03-09","o":6.17,"h":6.21,"l":6.07,"c":6.11,"v":148000},{"d":"2011-03-10","o":5.81,"h":6,"l":5.52,"c":5.65,"v":637800},{"d":"2011-03-11","o":5.61,"h":5.85,"l":5.46,"c":5.76,"v":594800},{"d":"2011-03-14","o":5.68,"h":5.81,"l":5.63,"c":5.76,"v":142300},{"d":"2011-03-15","o":5.41,"h":5.58,"l":5.38,"c":5.57,"v":147600},{"d":"2011-03-16","o":5.61,"h":5.71,"l":5.38,"c":5.42,"v":175800},{"d":"2011-03-17","o":5.6,"h":5.68,"l":5.48,"c":5.51,"v":131100},{"d":"2011-03-18","o":5.62,"h":5.74,"l":5.43,"c":5.51,"v":120400},{"d":"2011-03-21","o":5.73,"h":5.75,"l":5.64,"c":5.73,"v":188800},{"d":"2011-03-22","o":5.9,"h":6.09,"l":5.88,"c":5.96,"v":211500},{"d":"2011-03-23","o":5.97,"h":6.03,"l":5.81,"c":5.99,"v":139200},{"d":"2011-03-24","o":6.03,"h":6.11,"l":5.96,"c":6.01,"v":133300},{"d":"2011-03-25","o":6.04,"h":6.15,"l":6,"c":6.08,"v":52700},{"d":"2011-03-28","o":6.1,"h":6.17,"l":5.79,"c":5.84,"v":130900},{"d":"2011-03-29","o":5.86,"h":5.94,"l":5.82,"c":5.89,"v":69800},{"d":"2011-03-30","o":5.92,"h":6.05,"l":5.84,"c":5.96,"v":64800},{"d":"2011-03-31","o":5.97,"h":6.16,"l":5.9,"c":5.95,"v":179700},{"d":"2011-04-01","o":5.99,"h":6.03,"l":5.78,"c":5.79,"v":147000},{"d":"2011-04-04","o":5.79,"h":5.93,"l":5.62,"c":5.76,"v":165800},{"d":"2011-04-05","o":5.74,"h":5.86,"l":5.68,"c":5.77,"v":75100},{"d":"2011-04-06","o":5.85,"h":5.96,"l":5.76,"c":5.78,"v":87500},{"d":"2011-04-07","o":5.85,"h":5.85,"l":5.72,"c":5.74,"v":88800},{"d":"2011-04-08","o":5.75,"h":5.77,"l":5.53,"c":5.65,"v":126500},{"d":"2011-04-11","o":5.69,"h":5.77,"l":5.64,"c":5.7,"v":91300},{"d":"2011-04-12","o":5.7,"h":5.7,"l":5.42,"c":5.48,"v":235800},{"d":"2011-04-13","o":5.52,"h":5.57,"l":5.49,"c":5.51,"v":209600},{"d":"2011-04-14","o":5.45,"h":5.76,"l":5.42,"c":5.68,"v":171000},{"d":"2011-04-15","o":5.67,"h":5.91,"l":5.67,"c":5.79,"v":104600},{"d":"2011-04-18","o":5.72,"h":5.74,"l":5.48,"c":5.63,"v":80100},{"d":"2011-04-19","o":5.66,"h":5.75,"l":5.5,"c":5.68,"v":68500},{"d":"2011-04-20","o":5.87,"h":6,"l":5.85,"c":5.92,"v":74900},{"d":"2011-04-21","o":6,"h":6.05,"l":5.97,"c":5.97,"v":69900},{"d":"2011-04-25","o":5.97,"h":6.11,"l":5.92,"c":6.08,"v":33600},{"d":"2011-04-26","o":6.12,"h":6.21,"l":6.1,"c":6.14,"v":89900},{"d":"2011-04-27","o":6.14,"h":6.24,"l":6.04,"c":6.16,"v":66000},{"d":"2011-04-28","o":6.14,"h":6.19,"l":6.03,"c":6.09,"v":70000},{"d":"2011-04-29","o":6.06,"h":6.21,"l":6.01,"c":6.17,"v":92000},{"d":"2011-05-02","o":6.18,"h":6.33,"l":6.14,"c":6.2,"v":181000},{"d":"2011-05-03","o":6.3,"h":6.39,"l":5.97,"c":6.04,"v":394200},{"d":"2011-05-04","o":6,"h":6.05,"l":5.89,"c":6.01,"v":238700},{"d":"2011-05-05","o":5.91,"h":5.95,"l":5.8,"c":5.8,"v":97600},{"d":"2011-05-06","o":5.94,"h":5.94,"l":5.78,"c":5.82,"v":35000},{"d":"2011-05-09","o":5.79,"h":6,"l":5.76,"c":5.77,"v":128000},{"d":"2011-05-10","o":5.81,"h":6.03,"l":5.8,"c":5.95,"v":98200},{"d":"2011-05-11","o":5.89,"h":5.89,"l":5.67,"c":5.8,"v":73100},{"d":"2011-05-12","o":5.72,"h":5.83,"l":5.66,"c":5.82,"v":47400},{"d":"2011-05-13","o":5.78,"h":5.87,"l":5.73,"c":5.74,"v":48000},{"d":"2011-05-16","o":5.77,"h":6.08,"l":5.77,"c":6.01,"v":173100},{"d":"2011-05-17","o":6.05,"h":6.17,"l":5.97,"c":6.03,"v":186300},{"d":"2011-05-18","o":6,"h":6,"l":5.85,"c":5.88,"v":66100},{"d":"2011-05-19","o":5.89,"h":5.94,"l":5.7,"c":5.72,"v":109200},{"d":"2011-05-20","o":5.69,"h":5.75,"l":5.65,"c":5.7,"v":83000},{"d":"2011-05-23","o":5.49,"h":5.55,"l":5.32,"c":5.39,"v":272600},{"d":"2011-05-24","o":5.39,"h":5.39,"l":5.3,"c":5.35,"v":99000},{"d":"2011-05-25","o":5.34,"h":5.44,"l":5.25,"c":5.33,"v":182100},{"d":"2011-05-26","o":5.35,"h":5.44,"l":5.33,"c":5.41,"v":56300},{"d":"2011-05-27","o":5.4,"h":5.46,"l":5.37,"c":5.41,"v":64200},{"d":"2011-05-31","o":5.48,"h":5.48,"l":5.26,"c":5.35,"v":142600},{"d":"2011-06-01","o":5.28,"h":5.33,"l":5.13,"c":5.14,"v":129000},{"d":"2011-06-02","o":5.11,"h":5.19,"l":5.07,"c":5.08,"v":78800},{"d":"2011-06-03","o":5.03,"h":5.08,"l":4.9,"c":4.94,"v":91000},{"d":"2011-06-06","o":4.78,"h":4.84,"l":4.61,"c":4.77,"v":144900},{"d":"2011-06-07","o":4.78,"h":4.84,"l":4.73,"c":4.76,"v":58500},{"d":"2011-06-08","o":4.76,"h":4.77,"l":4.62,"c":4.64,"v":57900},{"d":"2011-06-09","o":4.61,"h":4.63,"l":4.49,"c":4.51,"v":93200},{"d":"2011-06-10","o":4.44,"h":4.51,"l":4.26,"c":4.29,"v":137100},{"d":"2011-06-13","o":4.21,"h":4.21,"l":3.93,"c":4,"v":215000},{"d":"2011-06-14","o":4.07,"h":4.17,"l":4.02,"c":4.12,"v":183700},{"d":"2011-06-15","o":4,"h":4.16,"l":3.95,"c":4.12,"v":331900},{"d":"2011-06-16","o":4.19,"h":4.29,"l":4.19,"c":4.2,"v":129700},{"d":"2011-06-17","o":4.24,"h":4.33,"l":4.05,"c":4.16,"v":87700},{"d":"2011-06-20","o":4.13,"h":4.25,"l":4.11,"c":4.24,"v":78900},{"d":"2011-06-21","o":4.4,"h":4.66,"l":4.37,"c":4.51,"v":164100},{"d":"2011-06-22","o":4.64,"h":4.76,"l":4.47,"c":4.55,"v":226300},{"d":"2011-06-23","o":4.45,"h":4.55,"l":4.4,"c":4.51,"v":55400},{"d":"2011-06-24","o":4.52,"h":4.6,"l":4.33,"c":4.36,"v":59800},{"d":"2011-06-27","o":4.39,"h":4.47,"l":4.35,"c":4.45,"v":37000},{"d":"2011-06-28","o":4.51,"h":4.88,"l":4.51,"c":4.79,"v":194300},{"d":"2011-06-29","o":5.03,"h":5.37,"l":4.98,"c":5.2,"v":284400},{"d":"2011-06-30","o":5.25,"h":5.49,"l":5.2,"c":5.49,"v":259000},{"d":"2011-07-01","o":5.5,"h":5.59,"l":5.26,"c":5.43,"v":141600},{"d":"2011-07-05","o":5.5,"h":5.5,"l":5.25,"c":5.26,"v":226500},{"d":"2011-07-06","o":5.14,"h":5.23,"l":4.97,"c":5.05,"v":168400},{"d":"2011-07-07","o":5.16,"h":5.22,"l":5.08,"c":5.16,"v":62400},{"d":"2011-07-08","o":4.91,"h":5.07,"l":4.91,"c":5.04,"v":65900},{"d":"2011-07-11","o":4.91,"h":5.03,"l":4.81,"c":4.9,"v":80900},{"d":"2011-07-12","o":4.9,"h":5,"l":4.84,"c":4.89,"v":62100},{"d":"2011-07-13","o":4.95,"h":5.1,"l":4.94,"c":5,"v":50400},{"d":"2011-07-14","o":5,"h":5.15,"l":4.91,"c":4.91,"v":51600},{"d":"2011-07-15","o":4.86,"h":5.02,"l":4.85,"c":4.95,"v":53200},{"d":"2011-07-18","o":4.97,"h":5.22,"l":4.74,"c":5.09,"v":306800},{"d":"2011-07-19","o":5.2,"h":5.39,"l":5.19,"c":5.37,"v":443500},{"d":"2011-07-20","o":5.35,"h":5.4,"l":5.08,"c":5.2,"v":78300},{"d":"2011-07-21","o":5.21,"h":5.22,"l":5.11,"c":5.17,"v":45000},{"d":"2011-07-22","o":5.2,"h":5.24,"l":5.16,"c":5.21,"v":24700},{"d":"2011-07-25","o":5.22,"h":5.3,"l":5.2,"c":5.27,"v":61100},{"d":"2011-07-26","o":5.4,"h":5.75,"l":5.35,"c":5.68,"v":252100},{"d":"2011-07-27","o":5.48,"h":5.61,"l":5.02,"c":5.43,"v":347600},{"d":"2011-07-28","o":5.51,"h":5.63,"l":5.41,"c":5.45,"v":146800},{"d":"2011-07-29","o":5.41,"h":5.5,"l":5.2,"c":5.49,"v":127500},{"d":"2011-08-01","o":5.42,"h":5.52,"l":5.3,"c":5.45,"v":155500},{"d":"2011-08-02","o":5.28,"h":5.53,"l":5.17,"c":5.23,"v":157200},{"d":"2011-08-03","o":5.27,"h":5.28,"l":5.09,"c":5.26,"v":121000},{"d":"2011-08-04","o":5.13,"h":5.13,"l":4.83,"c":4.83,"v":190100},{"d":"2011-08-05","o":4.85,"h":4.91,"l":4.5,"c":4.78,"v":101800},{"d":"2011-08-08","o":4.52,"h":4.52,"l":4.05,"c":4.05,"v":192300},{"d":"2011-08-09","o":4.16,"h":4.5,"l":4.07,"c":4.33,"v":219500},{"d":"2011-08-10","o":4.25,"h":4.45,"l":4.14,"c":4.23,"v":121200},{"d":"2011-08-11","o":4.21,"h":4.51,"l":4.14,"c":4.46,"v":156000},{"d":"2011-08-12","o":4.5,"h":4.62,"l":4.3,"c":4.35,"v":167900},{"d":"2011-08-15","o":4.39,"h":4.62,"l":4.39,"c":4.54,"v":140100},{"d":"2011-08-16","o":4.5,"h":4.5,"l":4.31,"c":4.39,"v":151800},{"d":"2011-08-17","o":4.41,"h":4.41,"l":4.25,"c":4.27,"v":77400},{"d":"2011-08-18","o":4.15,"h":4.17,"l":3.83,"c":4,"v":163200},{"d":"2011-08-19","o":3.88,"h":4.02,"l":3.7,"c":3.73,"v":74200},{"d":"2011-08-22","o":3.95,"h":3.95,"l":3.75,"c":3.82,"v":53000},{"d":"2011-08-23","o":3.88,"h":3.99,"l":3.82,"c":3.98,"v":48200},{"d":"2011-08-24","o":3.95,"h":4,"l":3.9,"c":3.96,"v":60400},{"d":"2011-08-25","o":3.89,"h":4.03,"l":3.83,"c":3.87,"v":112900},{"d":"2011-08-26","o":3.82,"h":4.12,"l":3.82,"c":3.99,"v":40300},{"d":"2011-08-29","o":4.07,"h":4.38,"l":4.07,"c":4.36,"v":60100},{"d":"2011-08-30","o":4.28,"h":4.37,"l":4.09,"c":4.32,"v":62600},{"d":"2011-08-31","o":4.34,"h":4.38,"l":4.15,"c":4.22,"v":193500},{"d":"2011-09-01","o":4.2,"h":4.44,"l":4.05,"c":4.07,"v":50700},{"d":"2011-09-02","o":3.97,"h":4.02,"l":3.91,"c":3.95,"v":50600},{"d":"2011-09-06","o":3.73,"h":3.74,"l":3.53,"c":3.6,"v":137400},{"d":"2011-09-07","o":3.69,"h":3.86,"l":3.68,"c":3.81,"v":72200},{"d":"2011-09-08","o":3.78,"h":3.93,"l":3.69,"c":3.73,"v":60800},{"d":"2011-09-09","o":3.67,"h":3.81,"l":3.48,"c":3.51,"v":123700},{"d":"2011-09-12","o":3.4,"h":3.49,"l":3.33,"c":3.4,"v":146200},{"d":"2011-09-13","o":3.4,"h":3.57,"l":3.4,"c":3.53,"v":162900},{"d":"2011-09-14","o":3.53,"h":3.67,"l":3.35,"c":3.59,"v":373400},{"d":"2011-09-15","o":3.64,"h":3.74,"l":3.61,"c":3.69,"v":105400},{"d":"2011-09-16","o":3.68,"h":3.8,"l":3.66,"c":3.7,"v":82500},{"d":"2011-09-19","o":3.53,"h":3.6,"l":3.46,"c":3.5,"v":87800},{"d":"2011-09-20","o":3.68,"h":3.75,"l":3.61,"c":3.63,"v":112200},{"d":"2011-09-21","o":3.63,"h":3.64,"l":3.29,"c":3.34,"v":231000},{"d":"2011-09-22","o":3.18,"h":3.24,"l":3.02,"c":3.08,"v":78300},{"d":"2011-09-23","o":3.13,"h":3.14,"l":3,"c":3.05,"v":161400},{"d":"2011-09-26","o":3.11,"h":3.11,"l":2.96,"c":3.04,"v":104700},{"d":"2011-09-27","o":3.14,"h":3.32,"l":3.11,"c":3.15,"v":77100},{"d":"2011-09-28","o":3.16,"h":3.29,"l":3.08,"c":3.09,"v":177200},{"d":"2011-09-29","o":3.14,"h":3.23,"l":3.09,"c":3.16,"v":88900},{"d":"2011-09-30","o":3.13,"h":3.24,"l":3.08,"c":3.12,"v":106500},{"d":"2011-10-03","o":2.9,"h":2.94,"l":2.28,"c":2.29,"v":796600},{"d":"2011-10-04","o":2.4,"h":2.55,"l":2.32,"c":2.55,"v":259200},{"d":"2011-10-05","o":2.53,"h":2.64,"l":2.48,"c":2.56,"v":163600},{"d":"2011-10-06","o":2.54,"h":2.64,"l":2.52,"c":2.58,"v":141700},{"d":"2011-10-07","o":2.64,"h":2.64,"l":2.5,"c":2.59,"v":54500},{"d":"2011-10-10","o":2.66,"h":2.66,"l":2.5,"c":2.55,"v":173600},{"d":"2011-10-11","o":2.51,"h":2.76,"l":2.51,"c":2.75,"v":155300},{"d":"2011-10-12","o":2.8,"h":2.99,"l":2.74,"c":2.88,"v":148700},{"d":"2011-10-13","o":2.83,"h":2.98,"l":2.81,"c":2.95,"v":98500},{"d":"2011-10-14","o":3.07,"h":3.25,"l":3,"c":3.06,"v":167100},{"d":"2011-10-17","o":3.08,"h":3.25,"l":3.06,"c":3.18,"v":154800},{"d":"2011-10-18","o":3.2,"h":3.47,"l":3.16,"c":3.39,"v":222500},{"d":"2011-10-19","o":3.37,"h":3.46,"l":3.28,"c":3.31,"v":202800},{"d":"2011-10-20","o":3.32,"h":3.36,"l":3.17,"c":3.33,"v":255200},{"d":"2011-10-21","o":3.4,"h":3.45,"l":3.35,"c":3.35,"v":264800},{"d":"2011-10-24","o":3.32,"h":3.65,"l":3.32,"c":3.62,"v":279100},{"d":"2011-10-25","o":3.57,"h":3.6,"l":3.48,"c":3.52,"v":238200},{"d":"2011-10-26","o":3.55,"h":3.6,"l":3.48,"c":3.56,"v":30700},{"d":"2011-10-27","o":3.55,"h":3.73,"l":3.55,"c":3.65,"v":98400},{"d":"2011-10-28","o":3.62,"h":3.73,"l":3.61,"c":3.69,"v":21400},{"d":"2011-10-31","o":3.62,"h":3.63,"l":3.57,"c":3.57,"v":51300},{"d":"2011-11-01","o":3.25,"h":3.25,"l":3,"c":3.14,"v":144400},{"d":"2011-11-02","o":3.11,"h":3.28,"l":3.1,"c":3.2,"v":290800},{"d":"2011-11-03","o":3.2,"h":3.36,"l":3.16,"c":3.29,"v":88600},{"d":"2011-11-04","o":3.22,"h":3.34,"l":3.19,"c":3.29,"v":68800},{"d":"2011-11-07","o":3.27,"h":3.42,"l":3.22,"c":3.37,"v":101400},{"d":"2011-11-08","o":3.37,"h":3.47,"l":3.29,"c":3.43,"v":76700},{"d":"2011-11-09","o":3.23,"h":3.34,"l":3.18,"c":3.26,"v":157600},{"d":"2011-11-10","o":3.3,"h":3.31,"l":3.16,"c":3.26,"v":127800},{"d":"2011-11-11","o":3.33,"h":3.49,"l":3.33,"c":3.38,"v":99100},{"d":"2011-11-14","o":3.31,"h":3.44,"l":3.29,"c":3.38,"v":151400},{"d":"2011-11-15","o":3.37,"h":3.42,"l":3.35,"c":3.37,"v":102500},{"d":"2011-11-16","o":3.36,"h":3.45,"l":3.29,"c":3.34,"v":117300},{"d":"2011-11-17","o":3.35,"h":3.41,"l":3.32,"c":3.35,"v":107200},{"d":"2011-11-18","o":3.33,"h":3.55,"l":3.3,"c":3.45,"v":49800},{"d":"2011-11-21","o":3.36,"h":3.43,"l":3.2,"c":3.38,"v":103200},{"d":"2011-11-22","o":3.36,"h":3.42,"l":3.34,"c":3.36,"v":71900},{"d":"2011-11-23","o":3.31,"h":3.4,"l":3.24,"c":3.35,"v":85900},{"d":"2011-11-25","o":3.38,"h":3.38,"l":3.28,"c":3.29,"v":19400},{"d":"2011-11-28","o":3.43,"h":3.46,"l":3.34,"c":3.4,"v":45900},{"d":"2011-11-29","o":3.42,"h":3.46,"l":3.37,"c":3.43,"v":75100},{"d":"2011-11-30","o":3.57,"h":3.58,"l":3.48,"c":3.5,"v":61200},{"d":"2011-12-01","o":3.49,"h":3.66,"l":3.46,"c":3.61,"v":93300},{"d":"2011-12-02","o":3.67,"h":3.75,"l":3.6,"c":3.64,"v":65500},{"d":"2011-12-05","o":3.69,"h":3.77,"l":3.59,"c":3.74,"v":86900},{"d":"2011-12-06","o":3.73,"h":3.74,"l":3.67,"c":3.7,"v":53400},{"d":"2011-12-07","o":3.65,"h":3.77,"l":3.65,"c":3.71,"v":49800},{"d":"2011-12-08","o":3.66,"h":3.69,"l":3.59,"c":3.67,"v":43500},{"d":"2011-12-09","o":3.63,"h":3.69,"l":3.47,"c":3.66,"v":93800},{"d":"2011-12-12","o":3.58,"h":3.71,"l":3.57,"c":3.66,"v":106500},{"d":"2011-12-13","o":3.67,"h":3.71,"l":3.54,"c":3.55,"v":115600},{"d":"2011-12-14","o":3.62,"h":3.68,"l":3.59,"c":3.66,"v":135900},{"d":"2011-12-15","o":3.68,"h":3.7,"l":3.56,"c":3.64,"v":115200},{"d":"2011-12-16","o":3.6,"h":3.71,"l":3.53,"c":3.68,"v":193600},{"d":"2011-12-19","o":3.69,"h":3.78,"l":3.63,"c":3.69,"v":147500},{"d":"2011-12-20","o":3.72,"h":3.9,"l":3.54,"c":3.82,"v":183500},{"d":"2011-12-21","o":3.81,"h":3.89,"l":3.65,"c":3.83,"v":117300},{"d":"2011-12-22","o":3.92,"h":3.98,"l":3.76,"c":3.9,"v":160900},{"d":"2011-12-23","o":3.89,"h":3.92,"l":3.82,"c":3.89,"v":53000},{"d":"2011-12-27","o":3.85,"h":3.92,"l":3.8,"c":3.85,"v":66100},{"d":"2011-12-28","o":3.85,"h":3.92,"l":3.81,"c":3.85,"v":73500},{"d":"2011-12-29","o":3.91,"h":3.95,"l":3.81,"c":3.89,"v":66300},{"d":"2011-12-30","o":3.91,"h":3.92,"l":3.84,"c":3.9,"v":48000},{"d":"2012-01-03","o":4.03,"h":4.05,"l":3.96,"c":3.96,"v":94100},{"d":"2012-01-04","o":3.96,"h":4.04,"l":3.92,"c":3.96,"v":40900},{"d":"2012-01-05","o":3.92,"h":4.02,"l":3.91,"c":3.96,"v":39900},{"d":"2012-01-06","o":4,"h":4,"l":3.9,"c":3.91,"v":38100},{"d":"2012-01-09","o":3.92,"h":4.01,"l":3.78,"c":3.92,"v":41100},{"d":"2012-01-10","o":3.96,"h":4.06,"l":3.94,"c":3.99,"v":58300},{"d":"2012-01-11","o":3.95,"h":4.07,"l":3.93,"c":4.01,"v":55300},{"d":"2012-01-12","o":3.53,"h":4.07,"l":3.47,"c":4.01,"v":180100},{"d":"2012-01-13","o":4,"h":4.06,"l":3.94,"c":4.06,"v":42900},{"d":"2012-01-17","o":4.06,"h":4.1,"l":3.92,"c":3.98,"v":96200},{"d":"2012-01-18","o":3.97,"h":4.07,"l":3.86,"c":4.01,"v":106700},{"d":"2012-01-19","o":4.05,"h":4.07,"l":3.95,"c":4.03,"v":132700},{"d":"2012-01-20","o":3.99,"h":4.1,"l":3.95,"c":4.04,"v":111000},{"d":"2012-01-23","o":4.04,"h":4.15,"l":3.94,"c":4.11,"v":167700},{"d":"2012-01-24","o":4.14,"h":4.17,"l":4.05,"c":4.16,"v":51700},{"d":"2012-01-25","o":4.18,"h":4.25,"l":4.1,"c":4.2,"v":75400},{"d":"2012-01-26","o":4.19,"h":4.2,"l":4.1,"c":4.18,"v":42200},{"d":"2012-01-27","o":4.14,"h":4.16,"l":4.09,"c":4.16,"v":127400},{"d":"2012-01-30","o":4.07,"h":4.2,"l":4.07,"c":4.12,"v":105400},{"d":"2012-01-31","o":4.12,"h":4.19,"l":4.06,"c":4.13,"v":69800},{"d":"2012-02-01","o":4.09,"h":4.24,"l":3.97,"c":3.99,"v":148000},{"d":"2012-02-02","o":4.03,"h":4.03,"l":3.86,"c":3.88,"v":95400},{"d":"2012-02-03","o":3.96,"h":4.06,"l":3.94,"c":4.01,"v":75000},{"d":"2012-02-06","o":4,"h":4.01,"l":3.9,"c":3.97,"v":98800},{"d":"2012-02-07","o":3.95,"h":3.97,"l":3.84,"c":3.88,"v":209600},{"d":"2012-02-08","o":3.88,"h":3.89,"l":3.8,"c":3.86,"v":88700},{"d":"2012-02-09","o":3.89,"h":4.01,"l":3.85,"c":3.97,"v":40800},{"d":"2012-02-10","o":3.98,"h":4.05,"l":3.85,"c":3.95,"v":45000},{"d":"2012-02-13","o":3.9,"h":3.98,"l":3.86,"c":3.94,"v":74400},{"d":"2012-02-14","o":3.89,"h":3.89,"l":3.78,"c":3.8,"v":86000},{"d":"2012-02-15","o":3.65,"h":3.76,"l":3.57,"c":3.7,"v":162800},{"d":"2012-02-16","o":3.68,"h":3.8,"l":3.64,"c":3.8,"v":76500},{"d":"2012-02-17","o":3.8,"h":3.83,"l":3.71,"c":3.75,"v":44500},{"d":"2012-02-21","o":3.73,"h":3.73,"l":3.61,"c":3.67,"v":164400},{"d":"2012-02-22","o":3.62,"h":3.65,"l":3.55,"c":3.57,"v":68900},{"d":"2012-02-23","o":3.53,"h":3.63,"l":3.5,"c":3.62,"v":102700},{"d":"2012-02-24","o":3.59,"h":3.67,"l":3.56,"c":3.62,"v":90300},{"d":"2012-02-27","o":3.5,"h":3.53,"l":3.4,"c":3.49,"v":130700},{"d":"2012-02-28","o":3.44,"h":3.47,"l":3.26,"c":3.41,"v":95500},{"d":"2012-02-29","o":3.43,"h":3.55,"l":3.42,"c":3.51,"v":85600},{"d":"2012-03-01","o":3.51,"h":3.59,"l":3.46,"c":3.5,"v":90100},{"d":"2012-03-02","o":3.4,"h":3.58,"l":3.4,"c":3.5,"v":63600},{"d":"2012-03-05","o":3.46,"h":3.46,"l":3.36,"c":3.38,"v":60800},{"d":"2012-03-06","o":3.3,"h":3.32,"l":3.24,"c":3.27,"v":169500},{"d":"2012-03-07","o":3.25,"h":3.25,"l":3.21,"c":3.24,"v":90300},{"d":"2012-03-08","o":3.22,"h":3.33,"l":3.22,"c":3.33,"v":40700},{"d":"2012-03-09","o":3.35,"h":3.58,"l":3.3,"c":3.32,"v":112700},{"d":"2012-03-12","o":3.24,"h":3.27,"l":3.2,"c":3.24,"v":128200},{"d":"2012-03-13","o":3.19,"h":3.42,"l":3.19,"c":3.3,"v":262500},{"d":"2012-03-14","o":3.32,"h":3.41,"l":3.32,"c":3.36,"v":41700},{"d":"2012-03-15","o":3.4,"h":3.46,"l":3.3,"c":3.35,"v":97900},{"d":"2012-03-16","o":3.37,"h":3.43,"l":3.31,"c":3.38,"v":48300},{"d":"2012-03-19","o":3.4,"h":3.53,"l":3.38,"c":3.44,"v":50500},{"d":"2012-03-20","o":3.44,"h":3.56,"l":3.4,"c":3.52,"v":23300},{"d":"2012-03-21","o":3.53,"h":3.69,"l":3.47,"c":3.6,"v":61800},{"d":"2012-03-22","o":3.61,"h":3.63,"l":3.46,"c":3.51,"v":60100},{"d":"2012-03-23","o":3.54,"h":3.55,"l":3.51,"c":3.52,"v":24900},{"d":"2012-03-26","o":3.13,"h":3.13,"l":2.86,"c":3,"v":645200},{"d":"2012-03-27","o":2.97,"h":2.98,"l":2.79,"c":2.83,"v":405800},{"d":"2012-03-28","o":2.75,"h":2.79,"l":2.58,"c":2.64,"v":529800},{"d":"2012-03-29","o":2.65,"h":2.7,"l":2.6,"c":2.7,"v":192700},{"d":"2012-03-30","o":2.7,"h":2.74,"l":2.66,"c":2.72,"v":86100},{"d":"2012-04-02","o":2.74,"h":2.77,"l":2.68,"c":2.76,"v":56800},{"d":"2012-04-03","o":2.75,"h":2.76,"l":2.69,"c":2.7,"v":115300},{"d":"2012-04-04","o":2.7,"h":2.72,"l":2.65,"c":2.67,"v":70300},{"d":"2012-04-05","o":2.68,"h":2.7,"l":2.65,"c":2.65,"v":68000},{"d":"2012-04-09","o":2.6,"h":2.7,"l":2.6,"c":2.66,"v":59400},{"d":"2012-04-10","o":2.72,"h":2.74,"l":2.63,"c":2.63,"v":112100},{"d":"2012-04-11","o":2.65,"h":2.69,"l":2.65,"c":2.67,"v":21800},{"d":"2012-04-12","o":2.69,"h":2.73,"l":2.65,"c":2.7,"v":47000},{"d":"2012-04-13","o":2.69,"h":2.72,"l":2.65,"c":2.65,"v":37400},{"d":"2012-04-16","o":2.65,"h":2.66,"l":2.62,"c":2.64,"v":36000},{"d":"2012-04-17","o":2.66,"h":2.66,"l":2.64,"c":2.65,"v":42300},{"d":"2012-04-18","o":2.65,"h":2.67,"l":2.55,"c":2.62,"v":70600},{"d":"2012-04-19","o":2.6,"h":2.61,"l":2.5,"c":2.53,"v":35200},{"d":"2012-04-20","o":2.51,"h":2.52,"l":2.5,"c":2.51,"v":27000},{"d":"2012-04-23","o":2.5,"h":2.51,"l":2.34,"c":2.42,"v":111900},{"d":"2012-04-24","o":2.4,"h":2.47,"l":2.4,"c":2.42,"v":33400},{"d":"2012-04-25","o":2.43,"h":2.44,"l":2.36,"c":2.38,"v":25200},{"d":"2012-04-26","o":2.35,"h":2.36,"l":2.31,"c":2.34,"v":52300},{"d":"2012-04-27","o":2.34,"h":2.38,"l":2.32,"c":2.38,"v":84100},{"d":"2012-04-30","o":2.4,"h":2.41,"l":2.32,"c":2.35,"v":53000},{"d":"2012-05-01","o":2.38,"h":2.38,"l":2.35,"c":2.38,"v":19000},{"d":"2012-05-02","o":2.35,"h":2.4,"l":2.34,"c":2.36,"v":28700},{"d":"2012-05-03","o":2.27,"h":2.34,"l":2.27,"c":2.28,"v":36000},{"d":"2012-05-04","o":2.29,"h":2.29,"l":2.08,"c":2.23,"v":99900},{"d":"2012-05-07","o":2.2,"h":2.38,"l":2.2,"c":2.3,"v":152000},{"d":"2012-05-08","o":2.28,"h":2.45,"l":2.28,"c":2.38,"v":87400},{"d":"2012-05-09","o":2.34,"h":2.37,"l":2.32,"c":2.35,"v":99000},{"d":"2012-05-10","o":2.35,"h":2.35,"l":2.28,"c":2.3,"v":58000},{"d":"2012-05-11","o":2.27,"h":2.33,"l":2.26,"c":2.31,"v":66900},{"d":"2012-05-14","o":2.24,"h":2.28,"l":2.15,"c":2.19,"v":66600},{"d":"2012-05-15","o":2.2,"h":2.25,"l":2.09,"c":2.12,"v":114000},{"d":"2012-05-16","o":2.11,"h":2.11,"l":1.98,"c":2,"v":77300},{"d":"2012-05-17","o":2.01,"h":2.02,"l":1.87,"c":1.94,"v":102900},{"d":"2012-05-18","o":1.89,"h":1.9,"l":1.82,"c":1.82,"v":114600},{"d":"2012-05-21","o":1.74,"h":1.88,"l":1.73,"c":1.86,"v":86400},{"d":"2012-05-22","o":1.88,"h":1.89,"l":1.8,"c":1.86,"v":68000},{"d":"2012-05-23","o":1.82,"h":1.88,"l":1.75,"c":1.88,"v":31000},{"d":"2012-05-24","o":1.87,"h":1.87,"l":1.83,"c":1.84,"v":21600},{"d":"2012-05-25","o":1.9,"h":1.9,"l":1.75,"c":1.8,"v":54700},{"d":"2012-05-29","o":1.85,"h":1.94,"l":1.85,"c":1.88,"v":24800},{"d":"2012-05-30","o":1.87,"h":1.91,"l":1.85,"c":1.87,"v":30400},{"d":"2012-05-31","o":1.86,"h":1.99,"l":1.8,"c":1.84,"v":265900},{"d":"2012-06-01","o":1.79,"h":1.81,"l":1.76,"c":1.77,"v":49100},{"d":"2012-06-04","o":1.79,"h":1.81,"l":1.79,"c":1.8,"v":61100},{"d":"2012-06-05","o":1.78,"h":1.83,"l":1.76,"c":1.81,"v":17800},{"d":"2012-06-06","o":1.84,"h":2.08,"l":1.84,"c":1.96,"v":122500},{"d":"2012-06-07","o":2.02,"h":2.11,"l":2.01,"c":2.02,"v":86600},{"d":"2012-06-08","o":2,"h":2.24,"l":2,"c":2.15,"v":112500},{"d":"2012-06-11","o":2.21,"h":2.28,"l":2.19,"c":2.23,"v":70300},{"d":"2012-06-12","o":2.25,"h":2.25,"l":2.13,"c":2.18,"v":69800},{"d":"2012-06-13","o":2.13,"h":2.14,"l":2.04,"c":2.08,"v":46900},{"d":"2012-06-14","o":2.02,"h":2.08,"l":2,"c":2,"v":41600},{"d":"2012-06-15","o":2.03,"h":2.05,"l":2,"c":2.02,"v":69800},{"d":"2012-06-18","o":2.01,"h":2.08,"l":1.97,"c":1.99,"v":49600},{"d":"2012-06-19","o":1.98,"h":2.07,"l":1.91,"c":1.95,"v":86700},{"d":"2012-06-20","o":1.85,"h":1.93,"l":1.85,"c":1.86,"v":62700},{"d":"2012-06-21","o":1.86,"h":1.86,"l":1.77,"c":1.79,"v":43700},{"d":"2012-06-22","o":1.77,"h":1.83,"l":1.77,"c":1.81,"v":62600},{"d":"2012-06-25","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":28300},{"d":"2012-06-26","o":1.8,"h":1.8,"l":1.78,"c":1.79,"v":20000},{"d":"2012-06-27","o":1.78,"h":1.78,"l":1.75,"c":1.75,"v":21900},{"d":"2012-06-28","o":1.75,"h":1.76,"l":1.7,"c":1.71,"v":45100},{"d":"2012-06-29","o":1.77,"h":1.81,"l":1.71,"c":1.76,"v":74700},{"d":"2012-07-02","o":1.73,"h":1.74,"l":1.67,"c":1.72,"v":88200},{"d":"2012-07-03","o":1.7,"h":1.72,"l":1.69,"c":1.72,"v":35800},{"d":"2012-07-05","o":1.73,"h":1.73,"l":1.67,"c":1.71,"v":46900},{"d":"2012-07-06","o":1.7,"h":1.71,"l":1.68,"c":1.71,"v":25500},{"d":"2012-07-09","o":1.71,"h":1.93,"l":1.71,"c":1.81,"v":77000},{"d":"2012-07-10","o":1.81,"h":1.81,"l":1.7,"c":1.73,"v":37300},{"d":"2012-07-11","o":1.68,"h":1.74,"l":1.62,"c":1.7,"v":142300},{"d":"2012-07-12","o":1.64,"h":1.69,"l":1.64,"c":1.66,"v":19200},{"d":"2012-07-13","o":1.68,"h":1.81,"l":1.68,"c":1.73,"v":16800},{"d":"2012-07-16","o":1.67,"h":1.7,"l":1.66,"c":1.67,"v":49400},{"d":"2012-07-17","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":29700},{"d":"2012-07-18","o":1.67,"h":1.76,"l":1.64,"c":1.72,"v":44400},{"d":"2012-07-19","o":1.66,"h":1.73,"l":1.66,"c":1.68,"v":52700},{"d":"2012-07-20","o":1.67,"h":1.71,"l":1.67,"c":1.7,"v":31800},{"d":"2012-07-23","o":1.67,"h":1.68,"l":1.63,"c":1.67,"v":45000},{"d":"2012-07-24","o":1.6,"h":1.6,"l":1.46,"c":1.51,"v":177000},{"d":"2012-07-25","o":1.5,"h":1.55,"l":1.48,"c":1.51,"v":97800},{"d":"2012-07-26","o":1.51,"h":1.53,"l":1.48,"c":1.48,"v":24600},{"d":"2012-07-27","o":1.5,"h":1.61,"l":1.5,"c":1.59,"v":43800},{"d":"2012-07-30","o":1.58,"h":1.61,"l":1.55,"c":1.59,"v":63200},{"d":"2012-07-31","o":1.59,"h":1.61,"l":1.56,"c":1.58,"v":71100},{"d":"2012-08-01","o":1.58,"h":1.6,"l":1.57,"c":1.58,"v":19200},{"d":"2012-08-02","o":1.55,"h":1.55,"l":1.48,"c":1.5,"v":35300},{"d":"2012-08-03","o":1.49,"h":1.52,"l":1.47,"c":1.49,"v":103600},{"d":"2012-08-06","o":1.47,"h":1.51,"l":1.43,"c":1.5,"v":68800},{"d":"2012-08-07","o":1.49,"h":1.57,"l":1.2,"c":1.54,"v":147100},{"d":"2012-08-08","o":1.52,"h":1.6,"l":1.52,"c":1.59,"v":78200},{"d":"2012-08-09","o":1.53,"h":1.6,"l":1.48,"c":1.51,"v":88800},{"d":"2012-08-10","o":1.5,"h":1.53,"l":1.49,"c":1.5,"v":20400},{"d":"2012-08-13","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":89900},{"d":"2012-08-14","o":1.38,"h":1.43,"l":1.38,"c":1.42,"v":36800},{"d":"2012-08-15","o":1.41,"h":1.42,"l":1.4,"c":1.41,"v":30700},{"d":"2012-08-16","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":41700},{"d":"2012-08-17","o":1.41,"h":1.42,"l":1.41,"c":1.41,"v":108600},{"d":"2012-08-20","o":1.42,"h":1.42,"l":1.36,"c":1.39,"v":35500},{"d":"2012-08-21","o":1.37,"h":1.42,"l":1.35,"c":1.37,"v":92600},{"d":"2012-08-22","o":1.35,"h":1.4,"l":1.35,"c":1.4,"v":49800},{"d":"2012-08-23","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":61000},{"d":"2012-08-24","o":1.37,"h":1.4,"l":1.37,"c":1.4,"v":34700},{"d":"2012-08-27","o":1.39,"h":1.43,"l":1.39,"c":1.39,"v":288400},{"d":"2012-08-28","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":40100},{"d":"2012-08-29","o":1.37,"h":1.4,"l":1.37,"c":1.4,"v":26900},{"d":"2012-08-30","o":1.38,"h":1.4,"l":1.37,"c":1.37,"v":22500},{"d":"2012-08-31","o":1.4,"h":1.5,"l":1.34,"c":1.4,"v":87300},{"d":"2012-09-04","o":1.39,"h":1.5,"l":1.36,"c":1.45,"v":135700},{"d":"2012-09-05","o":1.47,"h":1.7,"l":1.47,"c":1.67,"v":360700},{"d":"2012-09-06","o":1.7,"h":1.84,"l":1.6,"c":1.69,"v":605100},{"d":"2012-09-07","o":1.72,"h":1.73,"l":1.6,"c":1.7,"v":96000},{"d":"2012-09-10","o":1.67,"h":2.15,"l":1.65,"c":1.94,"v":630600},{"d":"2012-09-11","o":1.95,"h":2.13,"l":1.93,"c":1.93,"v":439400},{"d":"2012-09-12","o":1.95,"h":2.06,"l":1.92,"c":1.94,"v":178300},{"d":"2012-09-13","o":1.96,"h":2.09,"l":1.96,"c":1.99,"v":189900},{"d":"2012-09-14","o":2,"h":2.08,"l":1.98,"c":2,"v":190600},{"d":"2012-09-17","o":2.02,"h":2.13,"l":2.02,"c":2.11,"v":103600},{"d":"2012-09-18","o":2.14,"h":2.37,"l":2.11,"c":2.33,"v":360300},{"d":"2012-09-19","o":2.36,"h":2.56,"l":2.36,"c":2.45,"v":292200},{"d":"2012-09-20","o":2.4,"h":2.51,"l":2.36,"c":2.47,"v":147400},{"d":"2012-09-21","o":2.46,"h":2.55,"l":2.46,"c":2.49,"v":100400},{"d":"2012-09-24","o":2.5,"h":2.98,"l":2.5,"c":2.88,"v":349600},{"d":"2012-09-25","o":2.88,"h":3.2,"l":2.86,"c":2.94,"v":387600},{"d":"2012-09-26","o":2.95,"h":2.95,"l":2.79,"c":2.89,"v":140100},{"d":"2012-09-27","o":2.94,"h":2.94,"l":2.34,"c":2.35,"v":510600},{"d":"2012-09-28","o":2.18,"h":2.77,"l":2.13,"c":2.51,"v":433200},{"d":"2012-10-01","o":2.52,"h":2.77,"l":2.52,"c":2.62,"v":192800},{"d":"2012-10-02","o":2.65,"h":2.68,"l":2.39,"c":2.46,"v":100400},{"d":"2012-10-03","o":2.44,"h":2.52,"l":2.31,"c":2.43,"v":132500},{"d":"2012-10-04","o":2.43,"h":2.56,"l":2.35,"c":2.38,"v":103600},{"d":"2012-10-05","o":2.44,"h":2.46,"l":2.3,"c":2.33,"v":82500},{"d":"2012-10-08","o":2.3,"h":2.57,"l":2.22,"c":2.53,"v":145700},{"d":"2012-10-09","o":2.57,"h":2.65,"l":2.47,"c":2.54,"v":261000},{"d":"2012-10-10","o":2.58,"h":2.61,"l":2.55,"c":2.59,"v":88200},{"d":"2012-10-11","o":2.61,"h":2.73,"l":2.57,"c":2.59,"v":106100},{"d":"2012-10-12","o":2.56,"h":2.56,"l":2.49,"c":2.53,"v":37500},{"d":"2012-10-15","o":2.5,"h":2.52,"l":2.4,"c":2.47,"v":87000},{"d":"2012-10-16","o":2.48,"h":2.52,"l":2.42,"c":2.44,"v":74400},{"d":"2012-10-17","o":2.47,"h":2.47,"l":2.35,"c":2.4,"v":61000},{"d":"2012-10-18","o":2.42,"h":2.45,"l":2.35,"c":2.36,"v":30400},{"d":"2012-10-19","o":2.3,"h":2.37,"l":2.22,"c":2.33,"v":28900},{"d":"2012-10-22","o":2.36,"h":2.43,"l":2.22,"c":2.28,"v":49800},{"d":"2012-10-23","o":2.24,"h":2.48,"l":2.18,"c":2.26,"v":81800},{"d":"2012-10-24","o":2.29,"h":2.3,"l":2.18,"c":2.26,"v":33800},{"d":"2012-10-25","o":2.31,"h":2.36,"l":2.23,"c":2.33,"v":96900},{"d":"2012-10-26","o":2.36,"h":2.36,"l":2.21,"c":2.27,"v":33600},{"d":"2012-10-31","o":2.25,"h":2.29,"l":2.18,"c":2.22,"v":34600},{"d":"2012-11-01","o":2.25,"h":2.36,"l":2.25,"c":2.34,"v":49700},{"d":"2012-11-02","o":2.36,"h":2.6,"l":2.3,"c":2.49,"v":290200},{"d":"2012-11-05","o":2.76,"h":2.76,"l":2.56,"c":2.6,"v":237300},{"d":"2012-11-06","o":2.6,"h":2.75,"l":2.58,"c":2.69,"v":110000},{"d":"2012-11-07","o":2.66,"h":2.66,"l":2.55,"c":2.61,"v":75800},{"d":"2012-11-08","o":2.61,"h":2.73,"l":2.57,"c":2.65,"v":96000},{"d":"2012-11-09","o":2.7,"h":2.75,"l":2.59,"c":2.66,"v":75800},{"d":"2012-11-12","o":2.66,"h":2.7,"l":2.58,"c":2.61,"v":51800},{"d":"2012-11-13","o":2.6,"h":2.61,"l":2.52,"c":2.53,"v":20900},{"d":"2012-11-14","o":2.56,"h":2.58,"l":2.47,"c":2.5,"v":31300},{"d":"2012-11-15","o":2.43,"h":2.44,"l":2.36,"c":2.43,"v":57900},{"d":"2012-11-16","o":2.4,"h":2.46,"l":2.36,"c":2.37,"v":20300},{"d":"2012-11-19","o":2.48,"h":2.54,"l":2.43,"c":2.47,"v":45400},{"d":"2012-11-20","o":2.45,"h":2.48,"l":2.41,"c":2.44,"v":15100},{"d":"2012-11-21","o":2.46,"h":2.51,"l":2.44,"c":2.51,"v":9700},{"d":"2012-11-23","o":2.57,"h":2.57,"l":2.43,"c":2.49,"v":16700},{"d":"2012-11-26","o":2.5,"h":2.58,"l":2.47,"c":2.58,"v":42700},{"d":"2012-11-27","o":2.61,"h":2.7,"l":2.58,"c":2.59,"v":84700},{"d":"2012-11-28","o":2.64,"h":2.64,"l":2.52,"c":2.63,"v":29200},{"d":"2012-11-29","o":2.66,"h":2.74,"l":2.64,"c":2.71,"v":64900},{"d":"2012-11-30","o":2.7,"h":2.82,"l":2.67,"c":2.81,"v":100300},{"d":"2012-12-03","o":2.81,"h":2.82,"l":2.67,"c":2.72,"v":61200},{"d":"2012-12-04","o":2.72,"h":2.76,"l":2.67,"c":2.74,"v":34400},{"d":"2012-12-05","o":2.71,"h":2.83,"l":2.7,"c":2.82,"v":82700},{"d":"2012-12-06","o":2.82,"h":2.95,"l":2.76,"c":2.92,"v":74700},{"d":"2012-12-07","o":2.91,"h":2.92,"l":2.84,"c":2.92,"v":90400},{"d":"2012-12-10","o":2.89,"h":3.08,"l":2.84,"c":3.07,"v":221000},{"d":"2012-12-11","o":3.07,"h":3.13,"l":2.97,"c":3.01,"v":243400},{"d":"2012-12-12","o":3.01,"h":3.05,"l":2.95,"c":3,"v":81300},{"d":"2012-12-13","o":3.03,"h":3.09,"l":2.91,"c":3,"v":110300},{"d":"2012-12-14","o":3,"h":3.1,"l":2.92,"c":3.02,"v":70000},{"d":"2012-12-17","o":3.01,"h":3.1,"l":3.01,"c":3.09,"v":40100},{"d":"2012-12-18","o":3.05,"h":3.18,"l":3.05,"c":3.14,"v":76000},{"d":"2012-12-19","o":3.2,"h":3.35,"l":3.14,"c":3.29,"v":206500},{"d":"2012-12-20","o":3.34,"h":3.34,"l":3.16,"c":3.22,"v":84400},{"d":"2012-12-21","o":3.2,"h":3.2,"l":3.04,"c":3.14,"v":46400},{"d":"2012-12-24","o":3.1,"h":3.1,"l":3.01,"c":3.08,"v":15600},{"d":"2012-12-26","o":3.01,"h":3.15,"l":2.94,"c":3.11,"v":98200},{"d":"2012-12-27","o":3.1,"h":3.18,"l":3.01,"c":3.12,"v":65200},{"d":"2012-12-28","o":3.11,"h":3.16,"l":2.97,"c":3.05,"v":82800},{"d":"2012-12-31","o":3,"h":3.25,"l":2.89,"c":3.22,"v":167900},{"d":"2013-01-02","o":3.3,"h":3.46,"l":3.28,"c":3.42,"v":197600},{"d":"2013-01-03","o":3.44,"h":3.45,"l":3.35,"c":3.4,"v":32700},{"d":"2013-01-04","o":3.4,"h":3.44,"l":3.33,"c":3.34,"v":39100},{"d":"2013-01-07","o":3.31,"h":3.54,"l":3.31,"c":3.53,"v":272600},{"d":"2013-01-08","o":3.49,"h":3.53,"l":3.45,"c":3.52,"v":94200},{"d":"2013-01-09","o":3.49,"h":3.55,"l":3.47,"c":3.54,"v":105400},{"d":"2013-01-10","o":3.52,"h":3.61,"l":3.33,"c":3.39,"v":75100},{"d":"2013-01-11","o":3.43,"h":3.62,"l":3.42,"c":3.62,"v":69100},{"d":"2013-01-14","o":3.58,"h":3.65,"l":3.55,"c":3.62,"v":39500},{"d":"2013-01-15","o":3.62,"h":3.63,"l":3.47,"c":3.57,"v":63100},{"d":"2013-01-16","o":3.55,"h":3.7,"l":3.36,"c":3.64,"v":137800},{"d":"2013-01-17","o":3.64,"h":3.74,"l":3.6,"c":3.69,"v":30700},{"d":"2013-01-18","o":3.7,"h":3.78,"l":3.49,"c":3.7,"v":73000},{"d":"2013-01-22","o":3.7,"h":3.79,"l":3.62,"c":3.71,"v":78600},{"d":"2013-01-23","o":3.72,"h":3.74,"l":3.65,"c":3.7,"v":31300},{"d":"2013-01-24","o":3.69,"h":3.75,"l":3.66,"c":3.75,"v":74400},{"d":"2013-01-25","o":3.75,"h":3.75,"l":3.7,"c":3.72,"v":29100},{"d":"2013-01-28","o":3.71,"h":3.78,"l":3.67,"c":3.73,"v":90500},{"d":"2013-01-29","o":3.71,"h":3.87,"l":3.7,"c":3.77,"v":131700},{"d":"2013-01-30","o":3.65,"h":3.65,"l":3.2,"c":3.51,"v":583100},{"d":"2013-01-31","o":3.6,"h":3.71,"l":3.5,"c":3.68,"v":320400},{"d":"2013-02-01","o":3.73,"h":4.04,"l":3.64,"c":4.02,"v":249100},{"d":"2013-02-04","o":4.02,"h":4.22,"l":3.94,"c":4.03,"v":404700},{"d":"2013-02-05","o":4.06,"h":4.1,"l":3.89,"c":3.93,"v":221900},{"d":"2013-02-06","o":3.95,"h":4.33,"l":3.95,"c":4.26,"v":445200},{"d":"2013-02-07","o":4.31,"h":4.39,"l":4.15,"c":4.21,"v":344500},{"d":"2013-02-08","o":4.23,"h":4.5,"l":4.23,"c":4.39,"v":204000},{"d":"2013-02-11","o":4.64,"h":4.75,"l":4.44,"c":4.52,"v":465800},{"d":"2013-02-12","o":4.55,"h":4.56,"l":4.36,"c":4.52,"v":194700},{"d":"2013-02-13","o":4.49,"h":4.57,"l":4.44,"c":4.48,"v":134200},{"d":"2013-02-14","o":4.46,"h":4.48,"l":4.35,"c":4.45,"v":98600},{"d":"2013-02-15","o":4.46,"h":4.46,"l":4.27,"c":4.3,"v":136700},{"d":"2013-02-19","o":4.28,"h":4.42,"l":4.26,"c":4.34,"v":198000},{"d":"2013-02-20","o":4.45,"h":4.5,"l":4.37,"c":4.41,"v":177300},{"d":"2013-02-21","o":4.38,"h":4.43,"l":4.02,"c":4.05,"v":194900},{"d":"2013-02-22","o":4.1,"h":4.21,"l":4.05,"c":4.13,"v":158500},{"d":"2013-02-25","o":4.11,"h":4.15,"l":3.76,"c":3.78,"v":289300},{"d":"2013-02-26","o":3.79,"h":4.1,"l":3.66,"c":4.03,"v":318000},{"d":"2013-02-27","o":4.08,"h":4.19,"l":4.03,"c":4.03,"v":189900},{"d":"2013-02-28","o":4.03,"h":4.3,"l":4.03,"c":4.09,"v":208500},{"d":"2013-03-01","o":4.07,"h":4.14,"l":3.95,"c":4,"v":83000},{"d":"2013-03-04","o":4.02,"h":4.02,"l":3.85,"c":3.9,"v":149900},{"d":"2013-03-05","o":3.9,"h":4.12,"l":3.89,"c":3.91,"v":101400},{"d":"2013-03-06","o":3.97,"h":4.06,"l":3.87,"c":3.95,"v":146300},{"d":"2013-03-07","o":4,"h":4.06,"l":3.93,"c":4.03,"v":130700},{"d":"2013-03-08","o":4.06,"h":4.06,"l":3.91,"c":4,"v":102600},{"d":"2013-03-11","o":4,"h":4.04,"l":3.9,"c":3.97,"v":48300},{"d":"2013-03-12","o":4.01,"h":4.05,"l":3.9,"c":3.99,"v":59000},{"d":"2013-03-13","o":3.99,"h":4.01,"l":3.89,"c":4.01,"v":176600},{"d":"2013-03-14","o":4.02,"h":4.19,"l":4,"c":4.08,"v":312100},{"d":"2013-03-15","o":4.09,"h":4.14,"l":3.93,"c":3.99,"v":277000},{"d":"2013-03-18","o":3.96,"h":4,"l":3.87,"c":3.94,"v":120200},{"d":"2013-03-19","o":3.99,"h":3.99,"l":3.8,"c":3.97,"v":131300},{"d":"2013-03-20","o":4.05,"h":4.05,"l":3.94,"c":3.97,"v":117100},{"d":"2013-03-21","o":3.92,"h":4.04,"l":3.85,"c":3.85,"v":72600},{"d":"2013-03-22","o":3.88,"h":3.97,"l":3.86,"c":3.9,"v":77900},{"d":"2013-03-25","o":3.94,"h":3.94,"l":3.85,"c":3.87,"v":68700},{"d":"2013-03-26","o":3.89,"h":3.94,"l":3.83,"c":3.88,"v":121000},{"d":"2013-03-27","o":3.85,"h":3.87,"l":3.8,"c":3.8,"v":67100},{"d":"2013-03-28","o":3.78,"h":3.84,"l":3.72,"c":3.8,"v":129500},{"d":"2013-04-01","o":3.82,"h":3.84,"l":3.72,"c":3.77,"v":49600},{"d":"2013-04-02","o":3.76,"h":3.81,"l":3.6,"c":3.66,"v":89000},{"d":"2013-04-03","o":3.63,"h":3.63,"l":3.02,"c":3.25,"v":488900},{"d":"2013-04-04","o":3.25,"h":3.44,"l":3.18,"c":3.35,"v":151200},{"d":"2013-04-05","o":3.29,"h":3.32,"l":3.19,"c":3.31,"v":61900},{"d":"2013-04-08","o":3.27,"h":3.43,"l":3.23,"c":3.37,"v":113900},{"d":"2013-04-09","o":3.39,"h":3.44,"l":3.3,"c":3.37,"v":71800},{"d":"2013-04-10","o":3.33,"h":3.35,"l":3.24,"c":3.25,"v":127500},{"d":"2013-04-11","o":3.25,"h":3.42,"l":3.1,"c":3.4,"v":164500},{"d":"2013-04-12","o":3.4,"h":3.47,"l":3.34,"c":3.45,"v":69300},{"d":"2013-04-15","o":3.42,"h":3.44,"l":3.29,"c":3.34,"v":50300},{"d":"2013-04-16","o":3.37,"h":3.42,"l":3.29,"c":3.34,"v":38100},{"d":"2013-04-17","o":3.29,"h":3.53,"l":3.29,"c":3.51,"v":103900},{"d":"2013-04-18","o":3.51,"h":3.68,"l":3.49,"c":3.55,"v":91400},{"d":"2013-04-19","o":3.49,"h":3.57,"l":3.46,"c":3.54,"v":29300},{"d":"2013-04-22","o":3.59,"h":3.67,"l":3.42,"c":3.61,"v":77900},{"d":"2013-04-23","o":3.63,"h":3.7,"l":3.63,"c":3.65,"v":54000},{"d":"2013-04-24","o":3.68,"h":3.78,"l":3.6,"c":3.74,"v":58900},{"d":"2013-04-25","o":3.8,"h":3.95,"l":3.74,"c":3.89,"v":193700},{"d":"2013-04-26","o":3.93,"h":4,"l":3.88,"c":3.93,"v":118500},{"d":"2013-04-29","o":3.94,"h":4.05,"l":3.81,"c":3.98,"v":178800},{"d":"2013-04-30","o":3.91,"h":3.97,"l":3.79,"c":3.94,"v":109800},{"d":"2013-05-01","o":3.9,"h":3.93,"l":3.83,"c":3.88,"v":31500},{"d":"2013-05-02","o":3.86,"h":3.88,"l":3.72,"c":3.79,"v":44400},{"d":"2013-05-03","o":3.82,"h":4.05,"l":3.76,"c":4.01,"v":122600},{"d":"2013-05-06","o":4.08,"h":4.23,"l":4.04,"c":4.13,"v":272800},{"d":"2013-05-07","o":4.15,"h":4.18,"l":4.05,"c":4.13,"v":100400},{"d":"2013-05-08","o":4.18,"h":4.18,"l":4.07,"c":4.12,"v":89300},{"d":"2013-05-09","o":4.16,"h":4.22,"l":4.09,"c":4.14,"v":72400},{"d":"2013-05-10","o":4.14,"h":4.15,"l":4.04,"c":4.05,"v":63700},{"d":"2013-05-13","o":4.02,"h":4.03,"l":3.8,"c":3.92,"v":90200},{"d":"2013-05-14","o":3.92,"h":3.92,"l":3.83,"c":3.91,"v":46500},{"d":"2013-05-15","o":3.87,"h":3.9,"l":3.81,"c":3.87,"v":69500},{"d":"2013-05-16","o":3.85,"h":3.85,"l":3.68,"c":3.75,"v":97000},{"d":"2013-05-17","o":3.8,"h":3.88,"l":3.79,"c":3.88,"v":40100},{"d":"2013-05-20","o":3.95,"h":4.18,"l":3.95,"c":4.02,"v":241400},{"d":"2013-05-21","o":4.04,"h":4.09,"l":3.97,"c":4.04,"v":94000},{"d":"2013-05-22","o":4.04,"h":4.07,"l":3.95,"c":4,"v":116500},{"d":"2013-05-23","o":3.99,"h":4.1,"l":3.89,"c":4.03,"v":58600},{"d":"2013-05-24","o":3.99,"h":4.03,"l":3.98,"c":4.03,"v":24400},{"d":"2013-05-28","o":4.12,"h":4.15,"l":4.06,"c":4.12,"v":126200},{"d":"2013-05-29","o":4.14,"h":4.14,"l":4.01,"c":4.1,"v":42300},{"d":"2013-05-30","o":4.06,"h":4.1,"l":3.92,"c":4.07,"v":172600},{"d":"2013-05-31","o":4.1,"h":4.15,"l":4.09,"c":4.14,"v":79700},{"d":"2013-06-03","o":4.1,"h":4.18,"l":4.09,"c":4.17,"v":113200},{"d":"2013-06-04","o":4.13,"h":4.2,"l":4.09,"c":4.11,"v":36500},{"d":"2013-06-05","o":4.09,"h":4.27,"l":4.08,"c":4.15,"v":211000},{"d":"2013-06-06","o":4.12,"h":4.24,"l":4.11,"c":4.23,"v":82600},{"d":"2013-06-07","o":4.27,"h":4.47,"l":4.27,"c":4.4,"v":267200},{"d":"2013-06-10","o":4.49,"h":4.59,"l":4.42,"c":4.53,"v":264200},{"d":"2013-06-11","o":4.46,"h":4.53,"l":4.42,"c":4.46,"v":80200},{"d":"2013-06-12","o":4.46,"h":4.5,"l":4.32,"c":4.35,"v":58500},{"d":"2013-06-13","o":4.39,"h":4.5,"l":4.32,"c":4.49,"v":139800},{"d":"2013-06-14","o":4.46,"h":4.51,"l":4.43,"c":4.43,"v":50400},{"d":"2013-06-17","o":4.47,"h":4.55,"l":4.43,"c":4.48,"v":85100},{"d":"2013-06-18","o":4.5,"h":4.6,"l":4.46,"c":4.56,"v":91900},{"d":"2013-06-19","o":4.54,"h":4.6,"l":4.46,"c":4.46,"v":67500},{"d":"2013-06-20","o":4.4,"h":4.4,"l":4.26,"c":4.34,"v":123700},{"d":"2013-06-21","o":4.39,"h":4.39,"l":4.17,"c":4.37,"v":98100},{"d":"2013-06-24","o":4.26,"h":4.36,"l":4.04,"c":4.08,"v":155200},{"d":"2013-06-25","o":4.11,"h":4.38,"l":4.11,"c":4.31,"v":185300},{"d":"2013-06-26","o":4.39,"h":4.46,"l":4.32,"c":4.36,"v":94200},{"d":"2013-06-27","o":4.41,"h":4.5,"l":4.28,"c":4.28,"v":32300},{"d":"2013-06-28","o":4.3,"h":4.44,"l":4.21,"c":4.43,"v":26900},{"d":"2013-07-01","o":4.5,"h":4.6,"l":4.48,"c":4.57,"v":140100},{"d":"2013-07-02","o":4.57,"h":4.65,"l":4.51,"c":4.63,"v":89700},{"d":"2013-07-03","o":4.6,"h":4.65,"l":4.56,"c":4.62,"v":45600},{"d":"2013-07-05","o":4.62,"h":4.62,"l":4.53,"c":4.56,"v":27900},{"d":"2013-07-08","o":4.55,"h":4.6,"l":4.52,"c":4.54,"v":45600},{"d":"2013-07-09","o":4.51,"h":4.63,"l":4.51,"c":4.54,"v":55000},{"d":"2013-07-10","o":4.59,"h":5,"l":4.59,"c":4.98,"v":413400},{"d":"2013-07-11","o":5.04,"h":5.04,"l":4.82,"c":4.88,"v":286900},{"d":"2013-07-12","o":4.9,"h":4.96,"l":4.77,"c":4.8,"v":95800},{"d":"2013-07-15","o":4.84,"h":4.92,"l":4.84,"c":4.88,"v":94100},{"d":"2013-07-16","o":4.9,"h":4.92,"l":4.71,"c":4.77,"v":103600},{"d":"2013-07-17","o":4.82,"h":4.9,"l":4.77,"c":4.79,"v":84300},{"d":"2013-07-18","o":4.84,"h":4.89,"l":4.77,"c":4.77,"v":119300},{"d":"2013-07-19","o":4.76,"h":4.76,"l":4.61,"c":4.69,"v":73300},{"d":"2013-07-22","o":4.73,"h":4.77,"l":4.61,"c":4.68,"v":61300},{"d":"2013-07-23","o":4.7,"h":4.74,"l":4.45,"c":4.57,"v":190200},{"d":"2013-07-24","o":4.63,"h":4.72,"l":4.5,"c":4.58,"v":81700},{"d":"2013-07-25","o":4.54,"h":4.57,"l":4.47,"c":4.5,"v":41300},{"d":"2013-07-26","o":4.47,"h":4.51,"l":4.29,"c":4.47,"v":149700},{"d":"2013-07-29","o":4.5,"h":4.57,"l":4.35,"c":4.38,"v":146500},{"d":"2013-07-30","o":4.64,"h":4.86,"l":4.57,"c":4.75,"v":493700},{"d":"2013-07-31","o":4.9,"h":5.15,"l":4.9,"c":5.13,"v":517100},{"d":"2013-08-01","o":5.1,"h":5.1,"l":4.96,"c":5.08,"v":344700},{"d":"2013-08-02","o":5.09,"h":5.1,"l":4.79,"c":4.98,"v":251000},{"d":"2013-08-05","o":5,"h":5.1,"l":4.91,"c":5.03,"v":173700},{"d":"2013-08-06","o":5.05,"h":5.1,"l":4.94,"c":5.07,"v":224300},{"d":"2013-08-07","o":5.06,"h":5.1,"l":4.87,"c":4.92,"v":175100},{"d":"2013-08-08","o":4.89,"h":5.05,"l":4.88,"c":5.03,"v":136100},{"d":"2013-08-09","o":5.04,"h":5.09,"l":4.95,"c":5.01,"v":107500},{"d":"2013-08-12","o":5.01,"h":5.53,"l":4.95,"c":5.42,"v":736400},{"d":"2013-08-13","o":5.42,"h":5.54,"l":5.33,"c":5.36,"v":369800},{"d":"2013-08-14","o":5.32,"h":5.55,"l":5.32,"c":5.5,"v":183600},{"d":"2013-08-15","o":5.45,"h":5.61,"l":5.35,"c":5.59,"v":182100},{"d":"2013-08-16","o":5.67,"h":5.8,"l":5.61,"c":5.61,"v":226700},{"d":"2013-08-19","o":5.72,"h":6,"l":5.37,"c":5.84,"v":601800},{"d":"2013-08-20","o":5.87,"h":6.1,"l":5.84,"c":5.99,"v":322700},{"d":"2013-08-21","o":6,"h":6.17,"l":6,"c":6.1,"v":392900},{"d":"2013-08-22","o":6.09,"h":6.37,"l":6.06,"c":6.35,"v":356100},{"d":"2013-08-23","o":6.49,"h":6.6,"l":6.03,"c":6.39,"v":746400},{"d":"2013-08-26","o":6.39,"h":6.39,"l":6.2,"c":6.3,"v":385400},{"d":"2013-08-27","o":5.99,"h":6.48,"l":5.73,"c":6.21,"v":1484100},{"d":"2013-08-28","o":6.23,"h":6.3,"l":6.18,"c":6.23,"v":364200},{"d":"2013-08-29","o":6.32,"h":6.66,"l":6.3,"c":6.41,"v":433700},{"d":"2013-08-30","o":6.46,"h":6.65,"l":6.42,"c":6.55,"v":258600},{"d":"2013-09-03","o":6.77,"h":6.79,"l":6.48,"c":6.7,"v":408800},{"d":"2013-09-04","o":6.7,"h":7,"l":6.66,"c":6.92,"v":563100},{"d":"2013-09-05","o":6.96,"h":7.07,"l":6.92,"c":7.01,"v":323500},{"d":"2013-09-06","o":7.01,"h":7.06,"l":6.85,"c":6.86,"v":282300},{"d":"2013-09-09","o":6.88,"h":6.9,"l":6.37,"c":6.66,"v":500100},{"d":"2013-09-10","o":6.62,"h":6.65,"l":6.36,"c":6.58,"v":478300},{"d":"2013-09-11","o":6.36,"h":6.73,"l":6.35,"c":6.58,"v":329800},{"d":"2013-09-12","o":6.59,"h":6.7,"l":6.4,"c":6.55,"v":183000},{"d":"2013-09-13","o":6.54,"h":6.64,"l":6.43,"c":6.47,"v":129900},{"d":"2013-09-16","o":6.58,"h":6.61,"l":6.37,"c":6.41,"v":217600},{"d":"2013-09-17","o":6.35,"h":6.48,"l":6.25,"c":6.39,"v":176200},{"d":"2013-09-18","o":6.41,"h":6.49,"l":6.32,"c":6.47,"v":206800},{"d":"2013-09-19","o":6.46,"h":6.47,"l":6.33,"c":6.38,"v":95600},{"d":"2013-09-20","o":6.35,"h":6.45,"l":6.21,"c":6.26,"v":276600},{"d":"2013-09-23","o":6.25,"h":6.33,"l":6.04,"c":6.23,"v":272700},{"d":"2013-09-24","o":6.23,"h":6.85,"l":6.23,"c":6.73,"v":578300},{"d":"2013-09-25","o":6.79,"h":7.16,"l":6.75,"c":7.07,"v":614300},{"d":"2013-09-26","o":7.14,"h":7.3,"l":7.07,"c":7.08,"v":417400},{"d":"2013-09-27","o":7.08,"h":7.34,"l":6.96,"c":7.12,"v":346400},{"d":"2013-09-30","o":7.02,"h":7.05,"l":6.81,"c":7,"v":292600},{"d":"2013-10-01","o":7.05,"h":7.32,"l":7.02,"c":7.29,"v":223500},{"d":"2013-10-02","o":7.32,"h":7.42,"l":7.16,"c":7.28,"v":254200},{"d":"2013-10-03","o":7.25,"h":7.25,"l":6.83,"c":6.96,"v":306500},{"d":"2013-10-04","o":6.91,"h":7.2,"l":6.91,"c":7.03,"v":203200},{"d":"2013-10-07","o":7,"h":7.24,"l":6.89,"c":6.96,"v":275900},{"d":"2013-10-08","o":6.85,"h":6.89,"l":6.27,"c":6.63,"v":661800},{"d":"2013-10-09","o":6.64,"h":6.68,"l":6.32,"c":6.5,"v":258800},{"d":"2013-10-10","o":6.6,"h":6.8,"l":6.52,"c":6.6,"v":224300},{"d":"2013-10-11","o":6.63,"h":6.75,"l":6.5,"c":6.71,"v":132300},{"d":"2013-10-14","o":6.93,"h":7,"l":6.79,"c":6.93,"v":202400},{"d":"2013-10-15","o":6.93,"h":6.97,"l":6.61,"c":6.69,"v":171600},{"d":"2013-10-16","o":6.72,"h":6.84,"l":6.62,"c":6.79,"v":139600},{"d":"2013-10-17","o":6.91,"h":6.93,"l":6.6,"c":6.69,"v":155200},{"d":"2013-10-18","o":6.72,"h":7.04,"l":6.67,"c":6.95,"v":229100},{"d":"2013-10-21","o":7.2,"h":7.25,"l":7,"c":7.24,"v":353900},{"d":"2013-10-22","o":7.34,"h":7.45,"l":7.16,"c":7.32,"v":280200},{"d":"2013-10-23","o":7.3,"h":7.32,"l":7.06,"c":7.09,"v":132200},{"d":"2013-10-24","o":7.08,"h":7.08,"l":6.79,"c":6.88,"v":221500},{"d":"2013-10-25","o":6.93,"h":7.39,"l":6.86,"c":7.25,"v":378900},{"d":"2013-10-28","o":7.3,"h":7.31,"l":7.07,"c":7.08,"v":396200},{"d":"2013-10-29","o":7.16,"h":7.62,"l":7.13,"c":7.56,"v":569000},{"d":"2013-10-30","o":7.22,"h":7.32,"l":6.25,"c":6.36,"v":1305400},{"d":"2013-10-31","o":6.3,"h":6.31,"l":5.9,"c":6.09,"v":566300},{"d":"2013-11-01","o":6.15,"h":6.6,"l":6.1,"c":6.45,"v":444700},{"d":"2013-11-04","o":6.73,"h":6.77,"l":6.28,"c":6.3,"v":369600},{"d":"2013-11-05","o":6.27,"h":6.49,"l":6.06,"c":6.12,"v":266600},{"d":"2013-11-06","o":6.21,"h":6.3,"l":5.96,"c":6.03,"v":257300},{"d":"2013-11-07","o":6.01,"h":6.08,"l":5.57,"c":5.67,"v":417200},{"d":"2013-11-08","o":5.68,"h":6.1,"l":5.68,"c":5.97,"v":250000},{"d":"2013-11-11","o":5.97,"h":6.06,"l":5.82,"c":5.85,"v":133300},{"d":"2013-11-12","o":5.85,"h":6.15,"l":5.67,"c":6.1,"v":271500},{"d":"2013-11-13","o":6.16,"h":6.26,"l":6.08,"c":6.21,"v":127300},{"d":"2013-11-14","o":6.09,"h":6.15,"l":6.01,"c":6.07,"v":104600},{"d":"2013-11-15","o":6.05,"h":6.12,"l":5.95,"c":6,"v":80600},{"d":"2013-11-18","o":6.01,"h":6.19,"l":5.82,"c":5.94,"v":192200},{"d":"2013-11-19","o":5.85,"h":5.95,"l":5.67,"c":5.7,"v":144300},{"d":"2013-11-20","o":5.61,"h":5.87,"l":5.46,"c":5.67,"v":229500},{"d":"2013-11-21","o":5.68,"h":5.92,"l":5.64,"c":5.84,"v":118900},{"d":"2013-11-22","o":5.8,"h":5.88,"l":5.7,"c":5.82,"v":131000},{"d":"2013-11-25","o":5.96,"h":6.13,"l":5.88,"c":6.11,"v":224900},{"d":"2013-11-26","o":6.11,"h":6.78,"l":6.02,"c":6.73,"v":601400},{"d":"2013-11-27","o":6.8,"h":6.93,"l":6.5,"c":6.53,"v":317300},{"d":"2013-11-29","o":6.63,"h":6.78,"l":6.54,"c":6.56,"v":96600},{"d":"2013-12-02","o":6.54,"h":6.7,"l":6.43,"c":6.47,"v":161800},{"d":"2013-12-03","o":6.44,"h":6.45,"l":6.28,"c":6.36,"v":133100},{"d":"2013-12-04","o":6.29,"h":6.43,"l":6.21,"c":6.28,"v":108700},{"d":"2013-12-05","o":6.2,"h":6.55,"l":6.15,"c":6.47,"v":134900},{"d":"2013-12-06","o":6.49,"h":6.84,"l":6.45,"c":6.8,"v":368900},{"d":"2013-12-09","o":6.81,"h":7.08,"l":6.66,"c":6.96,"v":423100},{"d":"2013-12-10","o":6.81,"h":7,"l":6.8,"c":6.84,"v":217700},{"d":"2013-12-11","o":6.98,"h":7,"l":6.6,"c":6.64,"v":284600},{"d":"2013-12-12","o":6.57,"h":6.62,"l":6.41,"c":6.48,"v":211100},{"d":"2013-12-13","o":6.58,"h":6.74,"l":6.49,"c":6.69,"v":115600},{"d":"2013-12-16","o":6.66,"h":6.7,"l":6.55,"c":6.61,"v":147100},{"d":"2013-12-17","o":6.59,"h":6.71,"l":6.59,"c":6.64,"v":71100},{"d":"2013-12-18","o":6.65,"h":6.73,"l":6.51,"c":6.64,"v":110500},{"d":"2013-12-19","o":6.69,"h":6.73,"l":6.51,"c":6.67,"v":163000},{"d":"2013-12-20","o":6.71,"h":6.81,"l":6.61,"c":6.72,"v":138500},{"d":"2013-12-23","o":7,"h":7.11,"l":6.94,"c":7.1,"v":296600},{"d":"2013-12-24","o":7.23,"h":7.28,"l":7.1,"c":7.16,"v":110900},{"d":"2013-12-26","o":7.28,"h":7.38,"l":7.17,"c":7.36,"v":303200},{"d":"2013-12-27","o":7.33,"h":7.4,"l":7.07,"c":7.14,"v":131800},{"d":"2013-12-30","o":7.1,"h":7.17,"l":6.84,"c":6.99,"v":291600},{"d":"2013-12-31","o":7.24,"h":7.27,"l":7,"c":7.13,"v":344800},{"d":"2014-01-02","o":7.06,"h":7.25,"l":7.05,"c":7.12,"v":160300},{"d":"2014-01-03","o":7.17,"h":7.69,"l":7.14,"c":7.64,"v":585100},{"d":"2014-01-06","o":7.64,"h":7.69,"l":7.48,"c":7.65,"v":365700},{"d":"2014-01-07","o":7.69,"h":7.89,"l":7.6,"c":7.76,"v":430400},{"d":"2014-01-08","o":7.81,"h":7.81,"l":7.43,"c":7.46,"v":317800},{"d":"2014-01-09","o":7.46,"h":7.61,"l":7.31,"c":7.54,"v":175100},{"d":"2014-01-10","o":7.63,"h":7.71,"l":7.4,"c":7.53,"v":108700},{"d":"2014-01-13","o":7.6,"h":7.73,"l":7.42,"c":7.45,"v":221800},{"d":"2014-01-14","o":7.59,"h":7.72,"l":7.57,"c":7.7,"v":157100},{"d":"2014-01-15","o":7.77,"h":8.07,"l":7.43,"c":7.53,"v":770100},{"d":"2014-01-16","o":7.53,"h":7.67,"l":7.45,"c":7.49,"v":305200},{"d":"2014-01-17","o":7.45,"h":7.68,"l":7.31,"c":7.33,"v":184400},{"d":"2014-01-21","o":7.21,"h":7.4,"l":6.78,"c":6.87,"v":872400},{"d":"2014-01-22","o":6.81,"h":7.71,"l":6.6,"c":7.53,"v":1153100},{"d":"2014-01-23","o":7.44,"h":7.54,"l":7.13,"c":7.31,"v":389800},{"d":"2014-01-24","o":7.34,"h":7.49,"l":7.04,"c":7.34,"v":480600},{"d":"2014-01-27","o":7.33,"h":7.45,"l":6.92,"c":7.24,"v":332200},{"d":"2014-01-28","o":7.21,"h":7.21,"l":6.85,"c":6.92,"v":281000},{"d":"2014-01-29","o":7.12,"h":7.85,"l":7.08,"c":7.55,"v":1050800},{"d":"2014-01-30","o":7.5,"h":7.7,"l":7.3,"c":7.7,"v":422800},{"d":"2014-01-31","o":7.51,"h":7.7,"l":7.37,"c":7.54,"v":220600},{"d":"2014-02-03","o":7.48,"h":7.5,"l":7.05,"c":7.19,"v":366600},{"d":"2014-02-04","o":7.15,"h":7.46,"l":7,"c":7.3,"v":259400},{"d":"2014-02-05","o":7.24,"h":7.4,"l":7.1,"c":7.24,"v":203300},{"d":"2014-02-06","o":7.44,"h":7.64,"l":7.41,"c":7.58,"v":300400},{"d":"2014-02-07","o":7.76,"h":7.84,"l":7.57,"c":7.78,"v":271100},{"d":"2014-02-10","o":7.88,"h":7.89,"l":7.6,"c":7.85,"v":388400},{"d":"2014-02-11","o":7.9,"h":8.02,"l":7.72,"c":7.87,"v":402600},{"d":"2014-02-12","o":7.9,"h":8,"l":7.75,"c":7.86,"v":227100},{"d":"2014-02-13","o":7.78,"h":8.2,"l":7.76,"c":8.05,"v":370600},{"d":"2014-02-14","o":8.06,"h":8.19,"l":7.89,"c":8.05,"v":167100},{"d":"2014-02-18","o":8.14,"h":8.48,"l":8.11,"c":8.4,"v":533000},{"d":"2014-02-19","o":8.41,"h":8.46,"l":8.05,"c":8.1,"v":225800},{"d":"2014-02-20","o":8.13,"h":8.98,"l":8.13,"c":8.74,"v":1892400},{"d":"2014-02-21","o":8.97,"h":8.98,"l":8.16,"c":8.31,"v":988500},{"d":"2014-02-24","o":8.36,"h":8.62,"l":8.17,"c":8.22,"v":597400},{"d":"2014-02-25","o":8.32,"h":8.97,"l":8.32,"c":8.79,"v":829300},{"d":"2014-02-26","o":8.8,"h":8.98,"l":8.64,"c":8.65,"v":450500},{"d":"2014-02-27","o":8.76,"h":9.1,"l":8.75,"c":9.09,"v":909200},{"d":"2014-02-28","o":9.04,"h":9.12,"l":8.65,"c":8.83,"v":467300},{"d":"2014-03-03","o":8.71,"h":9.02,"l":8.62,"c":8.83,"v":454100},{"d":"2014-03-04","o":9.06,"h":9.1,"l":8.94,"c":9.02,"v":338500},{"d":"2014-03-05","o":8.46,"h":8.74,"l":8.31,"c":8.39,"v":4202600},{"d":"2014-03-06","o":8.5,"h":8.77,"l":8.32,"c":8.32,"v":880600},{"d":"2014-03-07","o":8.4,"h":8.49,"l":8.11,"c":8.23,"v":428500},{"d":"2014-03-10","o":8.35,"h":8.51,"l":8.08,"c":8.17,"v":607800},{"d":"2014-03-11","o":8.25,"h":8.38,"l":8.03,"c":8.06,"v":528100},{"d":"2014-03-12","o":8.05,"h":8.47,"l":7.88,"c":8.41,"v":599000},{"d":"2014-03-13","o":8.47,"h":8.53,"l":8.02,"c":8.08,"v":452600},{"d":"2014-03-14","o":8.08,"h":8.29,"l":7.95,"c":8.15,"v":344100},{"d":"2014-03-17","o":8.29,"h":8.35,"l":8.19,"c":8.25,"v":247700},{"d":"2014-03-18","o":8.22,"h":8.35,"l":8.09,"c":8.16,"v":321900},{"d":"2014-03-19","o":8.12,"h":8.26,"l":7.85,"c":7.89,"v":652100},{"d":"2014-03-20","o":7.88,"h":8.03,"l":7.79,"c":8,"v":293600},{"d":"2014-03-21","o":8.03,"h":8.04,"l":7.77,"c":7.84,"v":419000},{"d":"2014-03-24","o":7.81,"h":7.84,"l":7.05,"c":7.5,"v":980800},{"d":"2014-03-25","o":7.53,"h":7.6,"l":7.23,"c":7.37,"v":630100},{"d":"2014-03-26","o":7.44,"h":7.53,"l":7.05,"c":7.17,"v":574800},{"d":"2014-03-27","o":7.06,"h":7.25,"l":6.97,"c":7.13,"v":398500},{"d":"2014-03-28","o":7.19,"h":7.29,"l":7.06,"c":7.14,"v":139400},{"d":"2014-03-31","o":7.23,"h":7.4,"l":7.18,"c":7.25,"v":372600},{"d":"2014-04-01","o":7.28,"h":7.36,"l":7.22,"c":7.3,"v":316500},{"d":"2014-04-02","o":7.32,"h":7.49,"l":7.2,"c":7.31,"v":390300},{"d":"2014-04-03","o":7.28,"h":7.28,"l":7.02,"c":7.11,"v":392300},{"d":"2014-04-04","o":7.1,"h":7.27,"l":6.8,"c":6.92,"v":519800},{"d":"2014-04-07","o":6.83,"h":7.01,"l":6.6,"c":6.75,"v":481600},{"d":"2014-04-08","o":6.79,"h":6.93,"l":6.7,"c":6.85,"v":247200},{"d":"2014-04-09","o":7.1,"h":7.35,"l":6.88,"c":7.32,"v":588600},{"d":"2014-04-10","o":7.4,"h":7.42,"l":6.8,"c":6.85,"v":430600},{"d":"2014-04-11","o":6.79,"h":6.95,"l":6.7,"c":6.76,"v":289200},{"d":"2014-04-14","o":7.09,"h":7.1,"l":6.78,"c":6.79,"v":358300},{"d":"2014-04-15","o":6.79,"h":6.97,"l":6.39,"c":6.71,"v":407400},{"d":"2014-04-16","o":6.82,"h":6.86,"l":6.62,"c":6.85,"v":121900},{"d":"2014-04-17","o":6.8,"h":6.98,"l":6.75,"c":6.84,"v":133000},{"d":"2014-04-21","o":6.85,"h":6.95,"l":6.7,"c":6.75,"v":140400},{"d":"2014-04-22","o":6.86,"h":7.2,"l":6.78,"c":7.12,"v":517300},{"d":"2014-04-23","o":7.09,"h":7.18,"l":7.03,"c":7.06,"v":178900},{"d":"2014-04-24","o":7.2,"h":7.2,"l":6.99,"c":7.06,"v":192100},{"d":"2014-04-25","o":7.01,"h":7.07,"l":6.71,"c":6.76,"v":288100},{"d":"2014-04-28","o":6.79,"h":6.79,"l":6.24,"c":6.36,"v":466200},{"d":"2014-04-29","o":6.49,"h":6.63,"l":6.27,"c":6.54,"v":506900},{"d":"2014-04-30","o":6.32,"h":6.34,"l":5.29,"c":5.71,"v":1622700},{"d":"2014-05-01","o":5.9,"h":6.25,"l":5.86,"c":6.25,"v":455400},{"d":"2014-05-02","o":6.23,"h":6.23,"l":5.97,"c":6,"v":416800},{"d":"2014-05-05","o":5.96,"h":6.14,"l":5.88,"c":6.13,"v":182100},{"d":"2014-05-06","o":6.07,"h":6.14,"l":5.86,"c":5.88,"v":134300},{"d":"2014-05-07","o":5.87,"h":5.87,"l":5.6,"c":5.74,"v":217800},{"d":"2014-05-08","o":5.7,"h":5.88,"l":5.55,"c":5.64,"v":230100},{"d":"2014-05-09","o":5.64,"h":5.72,"l":5.52,"c":5.61,"v":150400},{"d":"2014-05-12","o":5.8,"h":6,"l":5.61,"c":5.82,"v":625300},{"d":"2014-05-13","o":5.8,"h":5.86,"l":5.57,"c":5.76,"v":236800},{"d":"2014-05-14","o":5.73,"h":5.84,"l":5.6,"c":5.65,"v":124500},{"d":"2014-05-15","o":5.65,"h":5.68,"l":5.46,"c":5.61,"v":169700},{"d":"2014-05-16","o":5.67,"h":6.1,"l":5.65,"c":5.88,"v":366000},{"d":"2014-05-19","o":5.78,"h":6.18,"l":5.78,"c":6.03,"v":256500},{"d":"2014-05-20","o":6,"h":6.03,"l":5.82,"c":5.84,"v":178500},{"d":"2014-05-21","o":5.92,"h":6,"l":5.87,"c":5.88,"v":87500},{"d":"2014-05-22","o":5.8,"h":6.03,"l":5.8,"c":5.93,"v":114100},{"d":"2014-05-23","o":5.93,"h":6.1,"l":5.93,"c":6.02,"v":109700},{"d":"2014-05-27","o":6.08,"h":6.3,"l":6.01,"c":6.2,"v":183400},{"d":"2014-05-28","o":6.22,"h":6.3,"l":6.21,"c":6.25,"v":97400},{"d":"2014-05-29","o":6.22,"h":6.58,"l":6.22,"c":6.47,"v":229600},{"d":"2014-05-30","o":6.4,"h":6.53,"l":6.34,"c":6.37,"v":191600},{"d":"2014-06-02","o":6.52,"h":6.57,"l":6.37,"c":6.48,"v":140400},{"d":"2014-06-03","o":6.48,"h":6.58,"l":6.33,"c":6.56,"v":334500},{"d":"2014-06-04","o":6.5,"h":6.63,"l":6.48,"c":6.52,"v":64700},{"d":"2014-06-05","o":6.56,"h":6.69,"l":6.49,"c":6.63,"v":127500},{"d":"2014-06-06","o":6.73,"h":6.85,"l":6.62,"c":6.77,"v":248300},{"d":"2014-06-09","o":6.58,"h":6.83,"l":6.57,"c":6.68,"v":255200},{"d":"2014-06-10","o":6.61,"h":6.8,"l":6.61,"c":6.71,"v":108400},{"d":"2014-06-11","o":6.67,"h":6.92,"l":6.58,"c":6.79,"v":261100},{"d":"2014-06-12","o":6.79,"h":6.9,"l":6.67,"c":6.7,"v":87200},{"d":"2014-06-13","o":6.72,"h":6.75,"l":6.56,"c":6.63,"v":82300},{"d":"2014-06-16","o":6.6,"h":6.74,"l":6.53,"c":6.61,"v":78400},{"d":"2014-06-17","o":6.56,"h":6.68,"l":6.5,"c":6.61,"v":137900},{"d":"2014-06-18","o":6.6,"h":6.64,"l":6.51,"c":6.55,"v":81100},{"d":"2014-06-19","o":6.56,"h":6.84,"l":6.53,"c":6.7,"v":132400},{"d":"2014-06-20","o":6.72,"h":6.73,"l":6.64,"c":6.7,"v":46200},{"d":"2014-06-23","o":6.67,"h":6.85,"l":6.66,"c":6.74,"v":142900},{"d":"2014-06-24","o":6.73,"h":7.09,"l":6.66,"c":6.84,"v":240100},{"d":"2014-06-25","o":6.76,"h":6.84,"l":6.67,"c":6.75,"v":73600},{"d":"2014-06-26","o":6.69,"h":7.04,"l":6.69,"c":6.97,"v":157500},{"d":"2014-06-27","o":7.04,"h":7.11,"l":6.96,"c":6.99,"v":114700},{"d":"2014-06-30","o":6.96,"h":7.1,"l":6.89,"c":7.05,"v":97500},{"d":"2014-07-01","o":7.01,"h":7.32,"l":7.01,"c":7.19,"v":173600},{"d":"2014-07-02","o":7.27,"h":7.35,"l":7.23,"c":7.28,"v":134900},{"d":"2014-07-03","o":7.27,"h":7.31,"l":7.2,"c":7.27,"v":54400},{"d":"2014-07-07","o":7.19,"h":7.21,"l":7,"c":7.04,"v":157100},{"d":"2014-07-08","o":6.82,"h":7.08,"l":6.7,"c":6.77,"v":231500},{"d":"2014-07-09","o":6.85,"h":6.92,"l":6.72,"c":6.8,"v":96900},{"d":"2014-07-10","o":6.57,"h":7,"l":6.55,"c":6.81,"v":178400},{"d":"2014-07-11","o":6.85,"h":6.93,"l":6.81,"c":6.87,"v":56500},{"d":"2014-07-14","o":6.84,"h":7.09,"l":6.81,"c":7.04,"v":119400},{"d":"2014-07-15","o":7.03,"h":7.15,"l":6.91,"c":7.06,"v":111600},{"d":"2014-07-16","o":7.12,"h":7.17,"l":6.89,"c":7.12,"v":141200},{"d":"2014-07-17","o":7.05,"h":7.15,"l":6.88,"c":6.97,"v":109300},{"d":"2014-07-18","o":7.03,"h":7.2,"l":6.94,"c":7.07,"v":110400},{"d":"2014-07-21","o":6.96,"h":7.14,"l":6.96,"c":7.11,"v":101300},{"d":"2014-07-22","o":7.1,"h":7.26,"l":7.07,"c":7.26,"v":126600},{"d":"2014-07-23","o":7.23,"h":7.23,"l":7.01,"c":7.09,"v":170100},{"d":"2014-07-24","o":7.11,"h":7.24,"l":7.03,"c":7.05,"v":142100},{"d":"2014-07-25","o":7.05,"h":7.11,"l":7,"c":7.07,"v":78200},{"d":"2014-07-28","o":7.06,"h":7.12,"l":6.87,"c":6.95,"v":294900},{"d":"2014-07-29","o":6.62,"h":6.81,"l":6.36,"c":6.39,"v":488900},{"d":"2014-07-30","o":6.4,"h":6.53,"l":6.27,"c":6.29,"v":225800},{"d":"2014-07-31","o":6.21,"h":6.21,"l":5.59,"c":5.63,"v":753500},{"d":"2014-08-01","o":5.61,"h":5.85,"l":5.61,"c":5.62,"v":244700},{"d":"2014-08-04","o":5.63,"h":5.74,"l":5.31,"c":5.33,"v":498800},{"d":"2014-08-05","o":5.31,"h":5.45,"l":4.97,"c":5.02,"v":1046700},{"d":"2014-08-06","o":5,"h":5.5,"l":5,"c":5.43,"v":843300},{"d":"2014-08-07","o":5.47,"h":5.8,"l":5.47,"c":5.56,"v":682200},{"d":"2014-08-08","o":5.56,"h":5.65,"l":5.41,"c":5.55,"v":211300},{"d":"2014-08-11","o":5.56,"h":5.65,"l":5.43,"c":5.6,"v":181100},{"d":"2014-08-12","o":5.6,"h":5.65,"l":5.46,"c":5.53,"v":101300},{"d":"2014-08-13","o":5.53,"h":5.58,"l":5.22,"c":5.25,"v":366300},{"d":"2014-08-14","o":5.2,"h":5.46,"l":5.2,"c":5.42,"v":109500},{"d":"2014-08-15","o":5.4,"h":5.44,"l":5.25,"c":5.39,"v":112600},{"d":"2014-08-18","o":5.35,"h":5.52,"l":5.33,"c":5.45,"v":102000},{"d":"2014-08-19","o":5.48,"h":5.51,"l":5.44,"c":5.46,"v":62400},{"d":"2014-08-20","o":5.47,"h":5.5,"l":5.36,"c":5.45,"v":74600},{"d":"2014-08-21","o":5.4,"h":5.43,"l":5.31,"c":5.39,"v":97800},{"d":"2014-08-22","o":5.37,"h":5.54,"l":5.35,"c":5.5,"v":94200},{"d":"2014-08-25","o":5.4,"h":5.52,"l":5.38,"c":5.43,"v":126300},{"d":"2014-08-26","o":5.27,"h":5.46,"l":5.21,"c":5.34,"v":349200},{"d":"2014-08-27","o":5.41,"h":5.54,"l":5.39,"c":5.5,"v":158600},{"d":"2014-08-28","o":5.44,"h":5.64,"l":5.43,"c":5.61,"v":188300},{"d":"2014-08-29","o":5.67,"h":5.7,"l":5.6,"c":5.68,"v":81100},{"d":"2014-09-02","o":5.77,"h":5.79,"l":5.55,"c":5.62,"v":248600},{"d":"2014-09-03","o":5.61,"h":5.64,"l":5.51,"c":5.55,"v":179700},{"d":"2014-09-04","o":5.67,"h":5.85,"l":5.55,"c":5.57,"v":139800},{"d":"2014-09-05","o":5.55,"h":5.73,"l":5.52,"c":5.68,"v":85200},{"d":"2014-09-08","o":5.74,"h":5.8,"l":5.66,"c":5.7,"v":117400},{"d":"2014-09-09","o":5.7,"h":5.84,"l":5.62,"c":5.75,"v":169700},{"d":"2014-09-10","o":5.79,"h":5.83,"l":5.67,"c":5.7,"v":109800},{"d":"2014-09-11","o":5.64,"h":5.75,"l":5.61,"c":5.64,"v":81000},{"d":"2014-09-12","o":5.6,"h":5.72,"l":5.52,"c":5.64,"v":104900},{"d":"2014-09-15","o":5.58,"h":5.7,"l":5.28,"c":5.64,"v":286200},{"d":"2014-09-16","o":5.64,"h":5.64,"l":5.47,"c":5.52,"v":112500},{"d":"2014-09-17","o":5.49,"h":5.66,"l":5.49,"c":5.54,"v":84200},{"d":"2014-09-18","o":5.53,"h":5.62,"l":5.46,"c":5.5,"v":99700},{"d":"2014-09-19","o":5.48,"h":5.53,"l":5.41,"c":5.45,"v":102100},{"d":"2014-09-22","o":5.45,"h":5.46,"l":5.21,"c":5.26,"v":177100},{"d":"2014-09-23","o":5.24,"h":5.37,"l":5.21,"c":5.26,"v":87000},{"d":"2014-09-24","o":5.24,"h":5.34,"l":5.23,"c":5.27,"v":72200},{"d":"2014-09-25","o":5.27,"h":5.3,"l":4.93,"c":5.07,"v":194400},{"d":"2014-09-26","o":5.07,"h":5.13,"l":4.98,"c":5,"v":156800},{"d":"2014-09-29","o":4.95,"h":5.09,"l":4.88,"c":5.02,"v":231800},{"d":"2014-09-30","o":5.02,"h":5.02,"l":4.77,"c":4.8,"v":334700},{"d":"2014-10-01","o":4.78,"h":4.78,"l":4.47,"c":4.52,"v":308800},{"d":"2014-10-02","o":4.52,"h":4.56,"l":4.25,"c":4.46,"v":482200},{"d":"2014-10-03","o":4.46,"h":4.74,"l":4.46,"c":4.65,"v":135700},{"d":"2014-10-06","o":4.79,"h":4.87,"l":4.55,"c":4.62,"v":180900},{"d":"2014-10-07","o":4.58,"h":4.63,"l":4.32,"c":4.32,"v":235700},{"d":"2014-10-08","o":4.3,"h":4.5,"l":4.11,"c":4.45,"v":465200},{"d":"2014-10-09","o":4.35,"h":4.42,"l":4.25,"c":4.31,"v":201600},{"d":"2014-10-10","o":4.29,"h":4.35,"l":4.2,"c":4.26,"v":209700},{"d":"2014-10-13","o":4.3,"h":4.43,"l":4.25,"c":4.27,"v":178600},{"d":"2014-10-14","o":4.26,"h":4.36,"l":4.2,"c":4.24,"v":134600},{"d":"2014-10-15","o":4.2,"h":4.44,"l":4.14,"c":4.36,"v":128200},{"d":"2014-10-16","o":4.26,"h":4.57,"l":4.26,"c":4.45,"v":95500},{"d":"2014-10-17","o":4.49,"h":4.72,"l":4.27,"c":4.41,"v":149700},{"d":"2014-10-20","o":4.34,"h":4.5,"l":4.26,"c":4.43,"v":92200},{"d":"2014-10-21","o":4.42,"h":4.5,"l":4.4,"c":4.45,"v":79600},{"d":"2014-10-22","o":4.51,"h":4.51,"l":4.34,"c":4.41,"v":129700},{"d":"2014-10-23","o":4.44,"h":4.61,"l":4.38,"c":4.55,"v":102300},{"d":"2014-10-24","o":4.58,"h":4.75,"l":4.56,"c":4.65,"v":119700},{"d":"2014-10-27","o":4.91,"h":4.95,"l":4.74,"c":4.79,"v":158200},{"d":"2014-10-28","o":4.87,"h":4.95,"l":4.83,"c":4.87,"v":112300},{"d":"2014-10-29","o":4.88,"h":4.93,"l":4.78,"c":4.88,"v":186000},{"d":"2014-10-30","o":4.69,"h":4.8,"l":4.4,"c":4.64,"v":413000},{"d":"2014-10-31","o":4.8,"h":4.88,"l":4.65,"c":4.8,"v":146800},{"d":"2014-11-03","o":4.71,"h":4.93,"l":4.71,"c":4.83,"v":147000},{"d":"2014-11-04","o":4.81,"h":5.02,"l":4.8,"c":4.92,"v":234000},{"d":"2014-11-05","o":4.96,"h":4.98,"l":4.84,"c":4.92,"v":104200},{"d":"2014-11-06","o":4.91,"h":5.02,"l":4.89,"c":4.97,"v":155600},{"d":"2014-11-07","o":4.95,"h":5.04,"l":4.95,"c":4.97,"v":106200},{"d":"2014-11-10","o":4.94,"h":4.94,"l":4.83,"c":4.86,"v":105800},{"d":"2014-11-11","o":4.81,"h":4.83,"l":4.67,"c":4.73,"v":120500},{"d":"2014-11-12","o":4.71,"h":4.82,"l":4.64,"c":4.78,"v":79500},{"d":"2014-11-13","o":4.77,"h":4.77,"l":4.6,"c":4.62,"v":124700},{"d":"2014-11-14","o":4.58,"h":4.69,"l":4.41,"c":4.67,"v":92600},{"d":"2014-11-17","o":4.62,"h":4.67,"l":4.56,"c":4.61,"v":72400},{"d":"2014-11-18","o":4.62,"h":4.73,"l":4.58,"c":4.69,"v":54400},{"d":"2014-11-19","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":69500},{"d":"2014-11-20","o":4.62,"h":4.7,"l":4.58,"c":4.68,"v":54000},{"d":"2014-11-21","o":4.75,"h":4.79,"l":4.62,"c":4.73,"v":75200},{"d":"2014-11-24","o":4.68,"h":4.74,"l":4.68,"c":4.71,"v":84600},{"d":"2014-11-25","o":4.74,"h":4.88,"l":4.71,"c":4.87,"v":89600},{"d":"2014-11-26","o":4.85,"h":4.99,"l":4.82,"c":4.96,"v":99400},{"d":"2014-11-28","o":4.8,"h":4.88,"l":4.78,"c":4.79,"v":31500},{"d":"2014-12-01","o":4.87,"h":4.88,"l":4.64,"c":4.7,"v":211300},{"d":"2014-12-02","o":4.73,"h":4.85,"l":4.62,"c":4.7,"v":170000},{"d":"2014-12-03","o":4.8,"h":4.97,"l":4.78,"c":4.8,"v":148400},{"d":"2014-12-04","o":4.82,"h":4.9,"l":4.7,"c":4.72,"v":100000},{"d":"2014-12-05","o":4.77,"h":4.87,"l":4.77,"c":4.84,"v":84100},{"d":"2014-12-08","o":4.82,"h":4.82,"l":4.68,"c":4.72,"v":216500},{"d":"2014-12-09","o":4.62,"h":4.82,"l":4.62,"c":4.77,"v":113200},{"d":"2014-12-10","o":4.76,"h":4.8,"l":4.63,"c":4.69,"v":74500},{"d":"2014-12-11","o":4.74,"h":4.85,"l":4.68,"c":4.7,"v":117900},{"d":"2014-12-12","o":4.62,"h":4.73,"l":4.51,"c":4.6,"v":195600},{"d":"2014-12-15","o":4.57,"h":4.65,"l":4.34,"c":4.42,"v":268300},{"d":"2014-12-16","o":4.35,"h":4.47,"l":4.28,"c":4.33,"v":159900},{"d":"2014-12-17","o":4.31,"h":4.53,"l":4.27,"c":4.47,"v":111700},{"d":"2014-12-18","o":4.45,"h":4.6,"l":4.45,"c":4.58,"v":104700},{"d":"2014-12-19","o":4.58,"h":4.63,"l":4.53,"c":4.58,"v":58700},{"d":"2014-12-22","o":4.54,"h":4.62,"l":4.48,"c":4.56,"v":105100},{"d":"2014-12-23","o":4.55,"h":4.58,"l":4.49,"c":4.5,"v":144800},{"d":"2014-12-24","o":4.45,"h":4.65,"l":4.45,"c":4.51,"v":128000},{"d":"2014-12-26","o":4.5,"h":4.72,"l":4.5,"c":4.66,"v":64400},{"d":"2014-12-29","o":4.59,"h":4.63,"l":4.51,"c":4.56,"v":160700},{"d":"2014-12-30","o":4.46,"h":4.58,"l":4.44,"c":4.5,"v":189700},{"d":"2014-12-31","o":4.5,"h":4.66,"l":4.43,"c":4.54,"v":194600},{"d":"2015-01-02","o":4.57,"h":4.62,"l":4.51,"c":4.57,"v":70600},{"d":"2015-01-05","o":4.5,"h":4.71,"l":4.47,"c":4.63,"v":101300},{"d":"2015-01-06","o":4.56,"h":4.67,"l":4.54,"c":4.62,"v":113100},{"d":"2015-01-07","o":4.64,"h":4.65,"l":4.57,"c":4.58,"v":84900},{"d":"2015-01-08","o":4.75,"h":5.05,"l":4.7,"c":4.96,"v":326700},{"d":"2015-01-09","o":4.95,"h":4.95,"l":4.85,"c":4.91,"v":71700},{"d":"2015-01-12","o":4.86,"h":4.91,"l":4.68,"c":4.84,"v":151700},{"d":"2015-01-13","o":4.85,"h":5.14,"l":4.85,"c":4.95,"v":207400},{"d":"2015-01-14","o":4.85,"h":4.97,"l":4.81,"c":4.97,"v":137800},{"d":"2015-01-15","o":4.89,"h":5.06,"l":4.89,"c":5.01,"v":164900},{"d":"2015-01-16","o":5,"h":5.12,"l":5,"c":5.08,"v":108700},{"d":"2015-01-20","o":5.01,"h":5.16,"l":4.98,"c":5.15,"v":154800},{"d":"2015-01-21","o":5.1,"h":5.16,"l":5.09,"c":5.11,"v":160600},{"d":"2015-01-22","o":5.1,"h":5.22,"l":5.09,"c":5.11,"v":195900},{"d":"2015-01-23","o":5.14,"h":5.18,"l":5.1,"c":5.12,"v":125400},{"d":"2015-01-26","o":5.1,"h":5.12,"l":5.05,"c":5.08,"v":363400},{"d":"2015-01-27","o":4.95,"h":5.17,"l":4.91,"c":5.11,"v":299100},{"d":"2015-01-28","o":5.15,"h":5.37,"l":5.11,"c":5.15,"v":257000},{"d":"2015-01-29","o":5.16,"h":5.22,"l":5.15,"c":5.16,"v":86700},{"d":"2015-01-30","o":5.07,"h":5.2,"l":5.07,"c":5.15,"v":139200},{"d":"2015-02-02","o":5.14,"h":5.15,"l":5.04,"c":5.12,"v":103400},{"d":"2015-02-03","o":5.1,"h":5.25,"l":5.1,"c":5.2,"v":114800},{"d":"2015-02-04","o":5.17,"h":5.25,"l":5.16,"c":5.19,"v":81200},{"d":"2015-02-05","o":5.21,"h":5.31,"l":5.21,"c":5.27,"v":49400},{"d":"2015-02-06","o":5.25,"h":5.31,"l":5.19,"c":5.22,"v":38100},{"d":"2015-02-09","o":5.16,"h":5.28,"l":5.1,"c":5.18,"v":85600},{"d":"2015-02-10","o":5.15,"h":5.26,"l":5.11,"c":5.17,"v":112100},{"d":"2015-02-11","o":5.15,"h":5.17,"l":5.06,"c":5.13,"v":100400},{"d":"2015-02-12","o":5.24,"h":5.31,"l":5.13,"c":5.22,"v":65800},{"d":"2015-02-13","o":5.24,"h":5.5,"l":5.23,"c":5.44,"v":208300},{"d":"2015-02-17","o":5.57,"h":5.58,"l":5.36,"c":5.44,"v":233700},{"d":"2015-02-18","o":5.44,"h":5.48,"l":5.31,"c":5.4,"v":127500},{"d":"2015-02-19","o":5.44,"h":5.55,"l":5.41,"c":5.48,"v":102000},{"d":"2015-02-20","o":5.42,"h":5.5,"l":5.31,"c":5.37,"v":120300},{"d":"2015-02-23","o":5.35,"h":5.37,"l":5.19,"c":5.24,"v":164000},{"d":"2015-02-24","o":5.19,"h":5.23,"l":5.17,"c":5.2,"v":117600},{"d":"2015-02-25","o":5.25,"h":5.31,"l":5.24,"c":5.29,"v":68300},{"d":"2015-02-26","o":5.25,"h":5.32,"l":5.17,"c":5.2,"v":185800},{"d":"2015-02-27","o":5.23,"h":5.23,"l":5.06,"c":5.09,"v":127800},{"d":"2015-03-02","o":5.11,"h":5.15,"l":5.08,"c":5.15,"v":176400},{"d":"2015-03-03","o":5.12,"h":5.21,"l":5.06,"c":5.12,"v":88600},{"d":"2015-03-04","o":5.11,"h":5.14,"l":5.04,"c":5.04,"v":106300},{"d":"2015-03-05","o":5.06,"h":5.18,"l":5.02,"c":5.11,"v":71700},{"d":"2015-03-06","o":5.1,"h":5.26,"l":5.1,"c":5.2,"v":118800},{"d":"2015-03-09","o":5.33,"h":5.38,"l":5.25,"c":5.31,"v":118800},{"d":"2015-03-10","o":5.28,"h":5.33,"l":5.15,"c":5.28,"v":282900},{"d":"2015-03-11","o":5.28,"h":5.29,"l":5.16,"c":5.2,"v":106100},{"d":"2015-03-12","o":5.24,"h":5.24,"l":5.1,"c":5.13,"v":60300},{"d":"2015-03-13","o":5.12,"h":5.13,"l":5.04,"c":5.06,"v":87600},{"d":"2015-03-16","o":5.07,"h":5.12,"l":5.06,"c":5.1,"v":121600},{"d":"2015-03-17","o":5.08,"h":5.16,"l":5.01,"c":5.15,"v":105200},{"d":"2015-03-18","o":5.12,"h":5.22,"l":5.11,"c":5.2,"v":47100},{"d":"2015-03-19","o":5.24,"h":5.29,"l":5.21,"c":5.23,"v":116600},{"d":"2015-03-20","o":5.21,"h":5.22,"l":5.1,"c":5.11,"v":100700},{"d":"2015-03-23","o":5.12,"h":5.16,"l":5.09,"c":5.11,"v":82400},{"d":"2015-03-24","o":4.9,"h":5.04,"l":4.73,"c":4.95,"v":598600},{"d":"2015-03-25","o":4.89,"h":4.92,"l":4.84,"c":4.86,"v":170900},{"d":"2015-03-26","o":4.86,"h":4.9,"l":4.58,"c":4.71,"v":215000},{"d":"2015-03-27","o":4.7,"h":4.8,"l":4.7,"c":4.75,"v":151300},{"d":"2015-03-30","o":4.76,"h":4.82,"l":4.62,"c":4.65,"v":378400},{"d":"2015-03-31","o":4.55,"h":4.7,"l":4.54,"c":4.6,"v":212400},{"d":"2015-04-01","o":4.62,"h":4.64,"l":4.44,"c":4.5,"v":250400},{"d":"2015-04-02","o":4.64,"h":4.92,"l":4.62,"c":4.87,"v":157800},{"d":"2015-04-06","o":4.86,"h":5,"l":4.86,"c":4.97,"v":66900},{"d":"2015-04-07","o":4.98,"h":5.25,"l":4.98,"c":5.15,"v":107200},{"d":"2015-04-08","o":5.12,"h":5.17,"l":4.99,"c":5.01,"v":94600},{"d":"2015-04-09","o":5,"h":5.07,"l":4.95,"c":5.07,"v":36200},{"d":"2015-04-10","o":5.07,"h":5.08,"l":4.98,"c":4.99,"v":123400},{"d":"2015-04-13","o":4.97,"h":5.01,"l":4.84,"c":4.9,"v":92100},{"d":"2015-04-14","o":4.91,"h":4.93,"l":4.85,"c":4.88,"v":61600},{"d":"2015-04-15","o":4.88,"h":5.09,"l":4.84,"c":5.07,"v":88300},{"d":"2015-04-16","o":4.99,"h":5.07,"l":4.84,"c":4.89,"v":91600},{"d":"2015-04-17","o":4.86,"h":4.88,"l":4.84,"c":4.87,"v":38200},{"d":"2015-04-20","o":4.89,"h":4.89,"l":4.75,"c":4.82,"v":45800},{"d":"2015-04-21","o":4.84,"h":4.84,"l":4.68,"c":4.68,"v":115000},{"d":"2015-04-22","o":4.52,"h":4.73,"l":4.51,"c":4.7,"v":50700},{"d":"2015-04-23","o":4.68,"h":4.79,"l":4.66,"c":4.77,"v":25900},{"d":"2015-04-24","o":4.8,"h":4.8,"l":4.66,"c":4.75,"v":92000},{"d":"2015-04-27","o":4.78,"h":4.8,"l":4.65,"c":4.65,"v":87600},{"d":"2015-04-28","o":4.5,"h":4.81,"l":4.48,"c":4.73,"v":162200},{"d":"2015-04-29","o":4.69,"h":4.7,"l":4.5,"c":4.53,"v":116500},{"d":"2015-04-30","o":4.5,"h":4.63,"l":4.5,"c":4.55,"v":203300},{"d":"2015-05-01","o":4.53,"h":4.59,"l":4.5,"c":4.5,"v":51600},{"d":"2015-05-04","o":4.5,"h":4.55,"l":4.5,"c":4.5,"v":51900},{"d":"2015-05-05","o":4.5,"h":4.52,"l":4.31,"c":4.33,"v":105700},{"d":"2015-05-06","o":4.34,"h":4.37,"l":4.16,"c":4.2,"v":118800},{"d":"2015-05-07","o":4.16,"h":4.28,"l":4.13,"c":4.18,"v":127000},{"d":"2015-05-08","o":4.19,"h":4.29,"l":4.13,"c":4.23,"v":65100},{"d":"2015-05-11","o":4.24,"h":4.38,"l":4.24,"c":4.29,"v":43600},{"d":"2015-05-12","o":4.24,"h":4.27,"l":4.21,"c":4.21,"v":54900},{"d":"2015-05-13","o":4.22,"h":4.25,"l":4.18,"c":4.19,"v":93600},{"d":"2015-05-14","o":4.2,"h":4.24,"l":4.07,"c":4.16,"v":125500},{"d":"2015-05-15","o":4.15,"h":4.22,"l":3.9,"c":4.05,"v":192500},{"d":"2015-05-18","o":4.1,"h":4.14,"l":4.05,"c":4.12,"v":165400},{"d":"2015-05-19","o":4.15,"h":4.32,"l":4.15,"c":4.26,"v":112000},{"d":"2015-05-20","o":4.33,"h":4.54,"l":4.32,"c":4.46,"v":132800},{"d":"2015-05-21","o":4.46,"h":4.48,"l":4.37,"c":4.37,"v":39900},{"d":"2015-05-22","o":4.39,"h":4.43,"l":4.39,"c":4.42,"v":29800},{"d":"2015-05-26","o":4.38,"h":4.58,"l":4.34,"c":4.52,"v":105600},{"d":"2015-05-27","o":4.51,"h":4.52,"l":4.35,"c":4.39,"v":82100},{"d":"2015-05-28","o":4.41,"h":4.44,"l":4.36,"c":4.4,"v":53800},{"d":"2015-05-29","o":4.4,"h":4.46,"l":4.36,"c":4.37,"v":70700},{"d":"2015-06-01","o":4.27,"h":4.34,"l":4.26,"c":4.28,"v":74900},{"d":"2015-06-02","o":4.23,"h":4.37,"l":4.14,"c":4.33,"v":76600},{"d":"2015-06-03","o":4.26,"h":4.38,"l":4.23,"c":4.29,"v":83700},{"d":"2015-06-04","o":4.22,"h":4.38,"l":4.16,"c":4.25,"v":89300},{"d":"2015-06-05","o":4.24,"h":4.26,"l":4.17,"c":4.23,"v":60100},{"d":"2015-06-08","o":4.17,"h":4.22,"l":4.05,"c":4.09,"v":119000},{"d":"2015-06-09","o":3.94,"h":3.94,"l":3.21,"c":3.27,"v":908300},{"d":"2015-06-10","o":3.34,"h":3.39,"l":3.08,"c":3.35,"v":608600},{"d":"2015-06-11","o":3.4,"h":3.5,"l":3.35,"c":3.39,"v":217900},{"d":"2015-06-12","o":3.36,"h":3.43,"l":3.36,"c":3.39,"v":133800},{"d":"2015-06-15","o":3.35,"h":3.37,"l":3.32,"c":3.37,"v":126300},{"d":"2015-06-16","o":3.36,"h":3.41,"l":3.3,"c":3.31,"v":241400},{"d":"2015-06-17","o":3.33,"h":3.5,"l":3.31,"c":3.36,"v":211300},{"d":"2015-06-18","o":3.36,"h":3.5,"l":3.36,"c":3.42,"v":159200},{"d":"2015-06-19","o":3.4,"h":3.51,"l":3.38,"c":3.51,"v":175700},{"d":"2015-06-22","o":3.48,"h":3.55,"l":3.38,"c":3.4,"v":138000},{"d":"2015-06-23","o":3.4,"h":3.53,"l":3.38,"c":3.46,"v":123100},{"d":"2015-06-24","o":3.42,"h":3.45,"l":3.38,"c":3.41,"v":85300},{"d":"2015-06-25","o":3.42,"h":3.49,"l":3.38,"c":3.38,"v":107700},{"d":"2015-06-26","o":3.42,"h":3.46,"l":3.33,"c":3.37,"v":84900},{"d":"2015-06-29","o":3.36,"h":3.41,"l":3.23,"c":3.28,"v":115400},{"d":"2015-06-30","o":3.32,"h":3.39,"l":3.23,"c":3.23,"v":118100},{"d":"2015-07-01","o":3.31,"h":3.35,"l":3.17,"c":3.2,"v":102200},{"d":"2015-07-02","o":3.2,"h":3.23,"l":3.19,"c":3.23,"v":87100},{"d":"2015-07-06","o":3.18,"h":3.25,"l":3.08,"c":3.21,"v":161300},{"d":"2015-07-07","o":3.17,"h":3.22,"l":3.1,"c":3.15,"v":55300},{"d":"2015-07-08","o":3.14,"h":3.16,"l":2.99,"c":2.99,"v":139400},{"d":"2015-07-09","o":3.04,"h":3.16,"l":3.04,"c":3.13,"v":36400},{"d":"2015-07-10","o":3.16,"h":3.27,"l":3.16,"c":3.24,"v":69800},{"d":"2015-07-13","o":3.28,"h":3.29,"l":3.19,"c":3.22,"v":58300},{"d":"2015-07-14","o":3.15,"h":3.28,"l":3.15,"c":3.25,"v":54200},{"d":"2015-07-15","o":3.23,"h":3.28,"l":3.14,"c":3.17,"v":44600},{"d":"2015-07-16","o":3.21,"h":3.24,"l":3.14,"c":3.16,"v":41800},{"d":"2015-07-17","o":3.06,"h":3.13,"l":3,"c":3.03,"v":114400},{"d":"2015-07-20","o":3,"h":3.04,"l":2.96,"c":2.97,"v":97000},{"d":"2015-07-21","o":2.97,"h":3.02,"l":2.8,"c":2.83,"v":506200},{"d":"2015-07-22","o":2.83,"h":2.89,"l":2.8,"c":2.84,"v":184900},{"d":"2015-07-23","o":2.85,"h":2.93,"l":2.77,"c":2.78,"v":80100},{"d":"2015-07-24","o":2.83,"h":2.86,"l":2.77,"c":2.79,"v":67600},{"d":"2015-07-27","o":2.84,"h":2.87,"l":2.74,"c":2.79,"v":128000},{"d":"2015-07-28","o":2.69,"h":2.9,"l":2.69,"c":2.8,"v":152100},{"d":"2015-07-29","o":2.85,"h":2.92,"l":2.7,"c":2.82,"v":141800},{"d":"2015-07-30","o":2.84,"h":2.9,"l":2.83,"c":2.88,"v":39100},{"d":"2015-07-31","o":2.9,"h":2.97,"l":2.85,"c":2.93,"v":73800},{"d":"2015-08-03","o":2.99,"h":3.08,"l":2.93,"c":2.94,"v":57100},{"d":"2015-08-04","o":2.96,"h":2.99,"l":2.86,"c":2.87,"v":59100},{"d":"2015-08-05","o":2.87,"h":2.99,"l":2.87,"c":2.91,"v":47900},{"d":"2015-08-06","o":2.94,"h":3.13,"l":2.93,"c":3.09,"v":71700},{"d":"2015-08-07","o":3.09,"h":3.19,"l":2.99,"c":3,"v":71300},{"d":"2015-08-10","o":3.05,"h":3.2,"l":3.05,"c":3.18,"v":92800},{"d":"2015-08-11","o":3.2,"h":3.2,"l":3.15,"c":3.2,"v":81300},{"d":"2015-08-12","o":3.2,"h":3.23,"l":3.15,"c":3.2,"v":106900},{"d":"2015-08-13","o":3.36,"h":3.38,"l":3.18,"c":3.21,"v":88000},{"d":"2015-08-14","o":3.25,"h":3.31,"l":3.11,"c":3.2,"v":143400},{"d":"2015-08-17","o":3.26,"h":3.31,"l":3.2,"c":3.28,"v":102100},{"d":"2015-08-18","o":3.39,"h":3.39,"l":3.31,"c":3.34,"v":89700},{"d":"2015-08-19","o":3.4,"h":3.42,"l":3.26,"c":3.31,"v":122900},{"d":"2015-08-20","o":3.32,"h":3.32,"l":3.16,"c":3.2,"v":74300},{"d":"2015-08-21","o":3.1,"h":3.25,"l":3.1,"c":3.18,"v":73000},{"d":"2015-08-24","o":2.88,"h":3.03,"l":2.85,"c":3.03,"v":116300},{"d":"2015-08-25","o":3.17,"h":3.17,"l":3.03,"c":3.04,"v":65500},{"d":"2015-08-26","o":3.13,"h":3.16,"l":3.06,"c":3.09,"v":53500},{"d":"2015-08-27","o":3.18,"h":3.35,"l":3.16,"c":3.35,"v":181900},{"d":"2015-08-28","o":3.31,"h":3.4,"l":3.31,"c":3.34,"v":67700},{"d":"2015-08-31","o":3.27,"h":3.42,"l":3.26,"c":3.39,"v":70600},{"d":"2015-09-01","o":3.29,"h":3.39,"l":3.24,"c":3.27,"v":81700},{"d":"2015-09-02","o":3.34,"h":3.35,"l":3.27,"c":3.29,"v":55900},{"d":"2015-09-03","o":3.31,"h":3.37,"l":3.2,"c":3.21,"v":100800},{"d":"2015-09-04","o":3.16,"h":3.27,"l":3.16,"c":3.23,"v":27300},{"d":"2015-09-08","o":3.3,"h":3.33,"l":3.21,"c":3.24,"v":38800},{"d":"2015-09-09","o":3.33,"h":3.35,"l":3.18,"c":3.19,"v":47200},{"d":"2015-09-10","o":3.12,"h":3.3,"l":3.12,"c":3.23,"v":57100},{"d":"2015-09-11","o":3.2,"h":3.29,"l":3.17,"c":3.27,"v":39700},{"d":"2015-09-14","o":3.3,"h":3.32,"l":3.25,"c":3.25,"v":45400},{"d":"2015-09-15","o":3.23,"h":3.3,"l":3.19,"c":3.22,"v":90400},{"d":"2015-09-16","o":3.23,"h":3.32,"l":3.2,"c":3.3,"v":53900},{"d":"2015-09-17","o":3.27,"h":3.3,"l":3.24,"c":3.29,"v":53800},{"d":"2015-09-18","o":3.22,"h":3.3,"l":3.22,"c":3.23,"v":35400},{"d":"2015-09-21","o":3.19,"h":3.3,"l":3.19,"c":3.25,"v":41500},{"d":"2015-09-22","o":3.24,"h":3.3,"l":3.24,"c":3.28,"v":35600},{"d":"2015-09-23","o":3.26,"h":3.3,"l":3.24,"c":3.27,"v":41200},{"d":"2015-09-24","o":3.22,"h":3.3,"l":3.22,"c":3.3,"v":55100},{"d":"2015-09-25","o":3.32,"h":3.32,"l":3.26,"c":3.26,"v":40100},{"d":"2015-09-28","o":3.29,"h":3.29,"l":3.12,"c":3.12,"v":51300},{"d":"2015-09-29","o":3.15,"h":3.28,"l":3.14,"c":3.21,"v":38000},{"d":"2015-09-30","o":3.25,"h":3.3,"l":3.23,"c":3.25,"v":52300},{"d":"2015-10-01","o":3.28,"h":3.3,"l":3.19,"c":3.2,"v":70200},{"d":"2015-10-02","o":3.15,"h":3.3,"l":3.13,"c":3.3,"v":48600},{"d":"2015-10-05","o":3.3,"h":3.45,"l":3.3,"c":3.4,"v":97700},{"d":"2015-10-06","o":3.4,"h":3.43,"l":3.22,"c":3.28,"v":73600},{"d":"2015-10-07","o":3.3,"h":3.47,"l":3.29,"c":3.4,"v":93600},{"d":"2015-10-08","o":3.37,"h":3.44,"l":3.37,"c":3.42,"v":92200},{"d":"2015-10-09","o":3.42,"h":3.55,"l":3.39,"c":3.47,"v":79300},{"d":"2015-10-12","o":3.47,"h":3.49,"l":3.39,"c":3.46,"v":37300},{"d":"2015-10-13","o":3.39,"h":3.5,"l":3.39,"c":3.43,"v":53100},{"d":"2015-10-14","o":3.37,"h":3.46,"l":3.37,"c":3.41,"v":41500},{"d":"2015-10-15","o":3.4,"h":3.53,"l":3.39,"c":3.5,"v":31400},{"d":"2015-10-16","o":3.59,"h":3.59,"l":3.46,"c":3.51,"v":35600},{"d":"2015-10-19","o":3.45,"h":3.55,"l":3.45,"c":3.52,"v":37100},{"d":"2015-10-20","o":3.54,"h":3.55,"l":3.5,"c":3.52,"v":33000},{"d":"2015-10-21","o":3.47,"h":3.52,"l":3.18,"c":3.36,"v":69500},{"d":"2015-10-22","o":3.4,"h":3.64,"l":3.4,"c":3.45,"v":62600},{"d":"2015-10-23","o":3.44,"h":3.5,"l":3.42,"c":3.47,"v":27800},{"d":"2015-10-26","o":3.5,"h":3.64,"l":3.46,"c":3.46,"v":79700},{"d":"2015-10-27","o":3.47,"h":3.54,"l":3.44,"c":3.44,"v":94800},{"d":"2015-10-28","o":3.45,"h":3.52,"l":3.45,"c":3.49,"v":38200},{"d":"2015-10-29","o":3.45,"h":3.52,"l":3.39,"c":3.39,"v":49400},{"d":"2015-10-30","o":3.49,"h":3.49,"l":3.34,"c":3.41,"v":29900},{"d":"2015-11-02","o":3.43,"h":3.59,"l":3.39,"c":3.54,"v":66000},{"d":"2015-11-03","o":3.65,"h":3.76,"l":3.6,"c":3.69,"v":280900},{"d":"2015-11-04","o":3.71,"h":3.83,"l":3.71,"c":3.77,"v":68800},{"d":"2015-11-05","o":3.76,"h":3.95,"l":3.76,"c":3.9,"v":54600},{"d":"2015-11-06","o":3.89,"h":4.02,"l":3.87,"c":3.92,"v":156300},{"d":"2015-11-09","o":3.94,"h":4.17,"l":3.94,"c":4.16,"v":224400},{"d":"2015-11-10","o":4.11,"h":4.21,"l":4.04,"c":4.19,"v":115400},{"d":"2015-11-11","o":4.2,"h":4.24,"l":4.15,"c":4.2,"v":107400},{"d":"2015-11-12","o":4.1,"h":4.22,"l":4.07,"c":4.19,"v":58100},{"d":"2015-11-13","o":4.1,"h":4.18,"l":4.1,"c":4.12,"v":51300},{"d":"2015-11-16","o":4.1,"h":4.17,"l":3.97,"c":4.12,"v":168300},{"d":"2015-11-17","o":4.12,"h":4.2,"l":4.07,"c":4.16,"v":86900},{"d":"2015-11-18","o":4.13,"h":4.18,"l":4.1,"c":4.17,"v":41900},{"d":"2015-11-19","o":4.16,"h":4.17,"l":4.11,"c":4.17,"v":71300},{"d":"2015-11-20","o":4.18,"h":4.19,"l":4.13,"c":4.16,"v":76200},{"d":"2015-11-23","o":4.12,"h":4.17,"l":4.08,"c":4.14,"v":76200},{"d":"2015-11-24","o":4.08,"h":4.17,"l":4.05,"c":4.13,"v":60200},{"d":"2015-11-25","o":4.17,"h":4.23,"l":4.1,"c":4.16,"v":100700},{"d":"2015-11-27","o":4.13,"h":4.18,"l":4.11,"c":4.16,"v":79500},{"d":"2015-11-30","o":4.19,"h":4.43,"l":4.16,"c":4.38,"v":212800},{"d":"2015-12-01","o":4.4,"h":4.47,"l":4.4,"c":4.46,"v":102600},{"d":"2015-12-02","o":4.47,"h":4.5,"l":4.28,"c":4.45,"v":114200},{"d":"2015-12-03","o":4.41,"h":4.53,"l":4.38,"c":4.4,"v":94400},{"d":"2015-12-04","o":4.36,"h":4.45,"l":4.36,"c":4.39,"v":29400},{"d":"2015-12-07","o":4.36,"h":4.37,"l":4.16,"c":4.31,"v":67900},{"d":"2015-12-08","o":4.22,"h":4.33,"l":4.2,"c":4.29,"v":50300},{"d":"2015-12-09","o":4.25,"h":4.3,"l":4.2,"c":4.24,"v":82800},{"d":"2015-12-10","o":4.21,"h":4.3,"l":4.18,"c":4.24,"v":84600},{"d":"2015-12-11","o":4.15,"h":4.23,"l":4.08,"c":4.1,"v":78100},{"d":"2015-12-14","o":4.07,"h":4.1,"l":3.96,"c":4.03,"v":104300},{"d":"2015-12-15","o":4.1,"h":4.21,"l":4.1,"c":4.19,"v":66500},{"d":"2015-12-16","o":4.18,"h":4.18,"l":4.04,"c":4.16,"v":80700},{"d":"2015-12-17","o":4.25,"h":4.25,"l":4.14,"c":4.18,"v":82800},{"d":"2015-12-18","o":4.11,"h":4.18,"l":4.05,"c":4.06,"v":85500},{"d":"2015-12-21","o":4.1,"h":4.13,"l":4.05,"c":4.1,"v":76500},{"d":"2015-12-22","o":4.1,"h":4.22,"l":4.1,"c":4.15,"v":83900},{"d":"2015-12-23","o":4.19,"h":4.21,"l":3.97,"c":4.07,"v":109900},{"d":"2015-12-24","o":4.03,"h":4.2,"l":4.03,"c":4.13,"v":52800},{"d":"2015-12-28","o":4.05,"h":4.15,"l":4.04,"c":4.08,"v":82600},{"d":"2015-12-29","o":4.06,"h":4.14,"l":4.06,"c":4.09,"v":52800},{"d":"2015-12-30","o":4.03,"h":4.1,"l":3.99,"c":4,"v":53600},{"d":"2015-12-31","o":3.94,"h":4.04,"l":3.9,"c":3.9,"v":117000},{"d":"2016-01-04","o":3.8,"h":4.14,"l":3.71,"c":4.07,"v":173400},{"d":"2016-01-05","o":4.13,"h":4.17,"l":4.04,"c":4.12,"v":55700},{"d":"2016-01-06","o":3.96,"h":4.06,"l":3.91,"c":4,"v":101800},{"d":"2016-01-07","o":3.96,"h":4.17,"l":3.95,"c":4.07,"v":73000},{"d":"2016-01-08","o":4.09,"h":4.15,"l":3.81,"c":4.02,"v":41000},{"d":"2016-01-11","o":4.06,"h":4.15,"l":4.02,"c":4.05,"v":67600},{"d":"2016-01-12","o":4.08,"h":4.13,"l":4.06,"c":4.1,"v":36900},{"d":"2016-01-13","o":4.11,"h":4.15,"l":4.01,"c":4.05,"v":43500},{"d":"2016-01-14","o":4.04,"h":4.08,"l":3.97,"c":4,"v":71400},{"d":"2016-01-15","o":3.92,"h":3.96,"l":3.83,"c":3.94,"v":50000},{"d":"2016-01-19","o":3.98,"h":3.99,"l":3.84,"c":3.86,"v":49600},{"d":"2016-01-20","o":3.73,"h":3.8,"l":3.66,"c":3.77,"v":71300},{"d":"2016-01-21","o":3.79,"h":3.8,"l":3.71,"c":3.79,"v":65000},{"d":"2016-01-22","o":3.8,"h":4.07,"l":3.79,"c":3.93,"v":87800},{"d":"2016-01-25","o":3.9,"h":4.08,"l":3.9,"c":3.97,"v":84500},{"d":"2016-01-26","o":3.94,"h":4.08,"l":3.81,"c":4.01,"v":113300},{"d":"2016-01-27","o":3.96,"h":4.32,"l":3.91,"c":4.21,"v":114200},{"d":"2016-01-28","o":4.22,"h":4.29,"l":4.19,"c":4.21,"v":51700},{"d":"2016-01-29","o":4.21,"h":4.35,"l":4.21,"c":4.32,"v":65400},{"d":"2016-02-01","o":4.26,"h":4.38,"l":4.16,"c":4.32,"v":84100},{"d":"2016-02-02","o":4.21,"h":4.39,"l":4.19,"c":4.31,"v":68800},{"d":"2016-02-03","o":4.34,"h":4.34,"l":4.28,"c":4.3,"v":37700},{"d":"2016-02-04","o":4.32,"h":4.35,"l":4.2,"c":4.3,"v":54500},{"d":"2016-02-05","o":4.26,"h":4.35,"l":4.19,"c":4.31,"v":73700},{"d":"2016-02-08","o":4.16,"h":4.33,"l":4.14,"c":4.24,"v":64000},{"d":"2016-02-09","o":4.13,"h":4.39,"l":4.12,"c":4.17,"v":189000},{"d":"2016-02-10","o":4.17,"h":4.25,"l":4.09,"c":4.12,"v":210000},{"d":"2016-02-11","o":3.89,"h":4.03,"l":3.89,"c":3.94,"v":63200},{"d":"2016-02-12","o":3.91,"h":4.14,"l":3.69,"c":4.02,"v":50700},{"d":"2016-02-16","o":4.11,"h":4.23,"l":4.08,"c":4.16,"v":89000},{"d":"2016-02-17","o":4.21,"h":4.35,"l":4.21,"c":4.28,"v":60200},{"d":"2016-02-18","o":4.22,"h":4.52,"l":4.21,"c":4.38,"v":114200},{"d":"2016-02-19","o":4.4,"h":4.45,"l":4.3,"c":4.32,"v":61000},{"d":"2016-02-22","o":4.38,"h":4.43,"l":4.35,"c":4.35,"v":59500},{"d":"2016-02-23","o":4.32,"h":4.36,"l":4.2,"c":4.2,"v":55300},{"d":"2016-02-24","o":4.13,"h":4.3,"l":4.11,"c":4.27,"v":54600},{"d":"2016-02-25","o":4.24,"h":4.28,"l":4.2,"c":4.25,"v":36600},{"d":"2016-02-26","o":4.24,"h":4.29,"l":4.24,"c":4.27,"v":46900},{"d":"2016-02-29","o":4.3,"h":4.35,"l":4.22,"c":4.31,"v":97900},{"d":"2016-03-01","o":4.3,"h":4.4,"l":4.3,"c":4.4,"v":78300},{"d":"2016-03-02","o":4.35,"h":4.41,"l":4.35,"c":4.38,"v":51600},{"d":"2016-03-03","o":4.41,"h":4.49,"l":4.38,"c":4.45,"v":87300},{"d":"2016-03-04","o":4.44,"h":4.57,"l":4.44,"c":4.51,"v":67900},{"d":"2016-03-07","o":4.5,"h":4.72,"l":4.49,"c":4.65,"v":89000},{"d":"2016-03-08","o":4.65,"h":4.66,"l":4.62,"c":4.62,"v":40400},{"d":"2016-03-09","o":4.65,"h":4.76,"l":4.65,"c":4.68,"v":46200},{"d":"2016-03-10","o":4.76,"h":4.77,"l":4.53,"c":4.54,"v":69900},{"d":"2016-03-11","o":4.23,"h":4.72,"l":4.14,"c":4.69,"v":50300},{"d":"2016-03-14","o":4.53,"h":4.65,"l":4.52,"c":4.57,"v":63600},{"d":"2016-03-15","o":4.52,"h":4.57,"l":4.41,"c":4.51,"v":35800},{"d":"2016-03-16","o":4.49,"h":4.56,"l":4.47,"c":4.52,"v":41100},{"d":"2016-03-17","o":4.51,"h":4.55,"l":4.43,"c":4.49,"v":70700},{"d":"2016-03-18","o":4.52,"h":4.58,"l":4.43,"c":4.48,"v":35500},{"d":"2016-03-21","o":4.49,"h":4.61,"l":4.49,"c":4.54,"v":28200},{"d":"2016-03-22","o":4.51,"h":4.63,"l":4.47,"c":4.57,"v":52600},{"d":"2016-03-23","o":4.6,"h":4.63,"l":4.49,"c":4.58,"v":55000},{"d":"2016-03-24","o":4.54,"h":4.62,"l":4.51,"c":4.52,"v":26100},{"d":"2016-03-28","o":4.53,"h":4.65,"l":4.52,"c":4.59,"v":41000},{"d":"2016-03-29","o":4.53,"h":4.68,"l":4.53,"c":4.68,"v":36800},{"d":"2016-03-30","o":4.75,"h":4.75,"l":4.39,"c":4.68,"v":86200},{"d":"2016-03-31","o":4.71,"h":4.71,"l":4.6,"c":4.65,"v":32000},{"d":"2016-04-01","o":4.59,"h":4.71,"l":4.39,"c":4.68,"v":60700},{"d":"2016-04-04","o":4.64,"h":4.72,"l":4.61,"c":4.7,"v":32200},{"d":"2016-04-05","o":4.62,"h":4.7,"l":4.59,"c":4.68,"v":35700},{"d":"2016-04-06","o":4.7,"h":4.72,"l":4.59,"c":4.7,"v":68100},{"d":"2016-04-07","o":4.59,"h":4.62,"l":4.48,"c":4.54,"v":73100},{"d":"2016-04-08","o":4.54,"h":4.55,"l":4.46,"c":4.5,"v":64000},{"d":"2016-04-11","o":4.51,"h":4.59,"l":4.51,"c":4.51,"v":31300},{"d":"2016-04-12","o":4.5,"h":4.5,"l":4.38,"c":4.46,"v":58700},{"d":"2016-04-13","o":4.53,"h":4.54,"l":4.42,"c":4.44,"v":59100},{"d":"2016-04-14","o":4.43,"h":4.47,"l":4.32,"c":4.34,"v":66500},{"d":"2016-04-15","o":4.34,"h":4.51,"l":4.31,"c":4.48,"v":36600},{"d":"2016-04-18","o":4.44,"h":4.51,"l":4.41,"c":4.41,"v":27900},{"d":"2016-04-19","o":4.43,"h":4.46,"l":4.36,"c":4.4,"v":27400},{"d":"2016-04-20","o":4.38,"h":4.41,"l":4.31,"c":4.36,"v":40100},{"d":"2016-04-21","o":4.36,"h":4.45,"l":4.36,"c":4.45,"v":31000},{"d":"2016-04-22","o":4.47,"h":4.48,"l":4.2,"c":4.41,"v":38000},{"d":"2016-04-25","o":4.36,"h":4.52,"l":4.25,"c":4.26,"v":43800},{"d":"2016-04-26","o":4.15,"h":4.38,"l":4.15,"c":4.37,"v":48500},{"d":"2016-04-27","o":4.38,"h":4.53,"l":4.36,"c":4.51,"v":54400},{"d":"2016-04-28","o":4.51,"h":4.51,"l":4.38,"c":4.38,"v":37500},{"d":"2016-04-29","o":4.4,"h":4.45,"l":4.33,"c":4.35,"v":22000},{"d":"2016-05-02","o":4.33,"h":4.34,"l":4.16,"c":4.28,"v":71900},{"d":"2016-05-03","o":4.16,"h":4.21,"l":3.95,"c":4.02,"v":87700},{"d":"2016-05-04","o":3.97,"h":4.25,"l":3.96,"c":4.25,"v":112300},{"d":"2016-05-05","o":4.11,"h":4.11,"l":3.88,"c":3.88,"v":54600},{"d":"2016-05-06","o":3.9,"h":3.98,"l":3.84,"c":3.96,"v":59200},{"d":"2016-05-09","o":3.96,"h":3.96,"l":3.86,"c":3.91,"v":72900},{"d":"2016-05-10","o":3.9,"h":3.94,"l":3.83,"c":3.92,"v":45700},{"d":"2016-05-11","o":3.88,"h":3.93,"l":3.71,"c":3.79,"v":117500},{"d":"2016-05-12","o":3.87,"h":3.87,"l":3.72,"c":3.8,"v":41500},{"d":"2016-05-13","o":3.76,"h":3.93,"l":3.74,"c":3.93,"v":58000},{"d":"2016-05-16","o":3.85,"h":3.97,"l":3.83,"c":3.88,"v":56200},{"d":"2016-05-17","o":3.83,"h":3.88,"l":3.74,"c":3.76,"v":35100},{"d":"2016-05-18","o":3.75,"h":3.85,"l":3.71,"c":3.79,"v":55600},{"d":"2016-05-19","o":3.73,"h":3.78,"l":3.69,"c":3.78,"v":62400},{"d":"2016-05-20","o":3.79,"h":3.84,"l":3.75,"c":3.79,"v":38800},{"d":"2016-05-23","o":3.78,"h":3.9,"l":3.72,"c":3.84,"v":52500},{"d":"2016-05-24","o":3.88,"h":3.99,"l":3.88,"c":3.95,"v":51900},{"d":"2016-05-25","o":3.9,"h":4,"l":3.88,"c":3.89,"v":18700},{"d":"2016-05-26","o":3.89,"h":3.94,"l":3.82,"c":3.87,"v":14000},{"d":"2016-05-27","o":3.89,"h":4.09,"l":3.82,"c":3.99,"v":76000},{"d":"2016-05-31","o":3.88,"h":3.92,"l":3.8,"c":3.8,"v":74100},{"d":"2016-06-01","o":3.83,"h":3.92,"l":3.79,"c":3.9,"v":137000},{"d":"2016-06-02","o":3.88,"h":3.97,"l":3.85,"c":3.9,"v":51400},{"d":"2016-06-03","o":3.95,"h":3.96,"l":3.77,"c":3.87,"v":87200},{"d":"2016-06-06","o":3.89,"h":4.06,"l":3.86,"c":3.96,"v":71300},{"d":"2016-06-07","o":3.89,"h":4.05,"l":3.89,"c":3.91,"v":83000},{"d":"2016-06-08","o":3.87,"h":3.96,"l":3.8,"c":3.85,"v":83600},{"d":"2016-06-09","o":3.88,"h":3.96,"l":3.77,"c":3.95,"v":56700},{"d":"2016-06-10","o":3.85,"h":3.9,"l":3.85,"c":3.86,"v":11800},{"d":"2016-06-13","o":3.82,"h":3.84,"l":3.77,"c":3.77,"v":33700},{"d":"2016-06-14","o":3.74,"h":3.8,"l":3.68,"c":3.75,"v":33800},{"d":"2016-06-15","o":3.74,"h":3.87,"l":3.74,"c":3.83,"v":31000},{"d":"2016-06-16","o":4.08,"h":4.18,"l":4.04,"c":4.15,"v":134600},{"d":"2016-06-17","o":4.15,"h":4.15,"l":4.1,"c":4.13,"v":71200},{"d":"2016-06-20","o":4.15,"h":4.15,"l":4.07,"c":4.11,"v":36400},{"d":"2016-06-21","o":4.13,"h":4.15,"l":4.08,"c":4.09,"v":36900},{"d":"2016-06-22","o":4.12,"h":4.16,"l":4.05,"c":4.1,"v":49800},{"d":"2016-06-23","o":4.16,"h":4.2,"l":4.13,"c":4.16,"v":31300},{"d":"2016-06-24","o":4.01,"h":4.12,"l":4.01,"c":4.08,"v":62100},{"d":"2016-06-27","o":4.04,"h":4.04,"l":3.87,"c":3.95,"v":76700},{"d":"2016-06-28","o":4.01,"h":4.08,"l":4.01,"c":4.05,"v":39900},{"d":"2016-06-29","o":4.06,"h":4.15,"l":4.06,"c":4.11,"v":20000},{"d":"2016-06-30","o":4.15,"h":4.19,"l":4.09,"c":4.19,"v":48700},{"d":"2016-07-01","o":4.14,"h":4.22,"l":4.14,"c":4.18,"v":18200},{"d":"2016-07-05","o":4.15,"h":4.19,"l":4.11,"c":4.15,"v":48500},{"d":"2016-07-06","o":4.12,"h":4.14,"l":4.06,"c":4.1,"v":102600},{"d":"2016-07-07","o":4.06,"h":4.15,"l":4.06,"c":4.14,"v":49300},{"d":"2016-07-08","o":4.14,"h":4.18,"l":4.14,"c":4.17,"v":23500},{"d":"2016-07-11","o":4.18,"h":4.21,"l":4.16,"c":4.19,"v":18300},{"d":"2016-07-12","o":4.21,"h":4.22,"l":4.2,"c":4.2,"v":30000},{"d":"2016-07-13","o":4.22,"h":4.25,"l":4.17,"c":4.17,"v":35100},{"d":"2016-07-14","o":4.23,"h":4.23,"l":4.16,"c":4.16,"v":24100},{"d":"2016-07-15","o":4.16,"h":4.18,"l":4.16,"c":4.16,"v":22600},{"d":"2016-07-18","o":4.18,"h":4.23,"l":4.17,"c":4.23,"v":22700},{"d":"2016-07-19","o":4.25,"h":4.25,"l":4.2,"c":4.2,"v":21500},{"d":"2016-07-20","o":4.27,"h":4.35,"l":4.23,"c":4.28,"v":56600},{"d":"2016-07-21","o":4.24,"h":4.3,"l":4.14,"c":4.19,"v":19500},{"d":"2016-07-22","o":4.17,"h":4.23,"l":4.14,"c":4.21,"v":3800},{"d":"2016-07-25","o":4.28,"h":4.35,"l":4.25,"c":4.35,"v":53100},{"d":"2016-07-26","o":4.42,"h":4.44,"l":4.3,"c":4.35,"v":72700},{"d":"2016-07-27","o":4.35,"h":4.35,"l":4.13,"c":4.2,"v":110800},{"d":"2016-07-28","o":4.18,"h":4.24,"l":4.08,"c":4.14,"v":82600},{"d":"2016-07-29","o":4.13,"h":4.18,"l":4.05,"c":4.11,"v":58800},{"d":"2016-08-01","o":4.2,"h":4.23,"l":4.12,"c":4.15,"v":76000},{"d":"2016-08-02","o":4.14,"h":4.18,"l":4.11,"c":4.12,"v":35400},{"d":"2016-08-03","o":4.12,"h":4.14,"l":4.05,"c":4.12,"v":42800},{"d":"2016-08-04","o":4.11,"h":4.2,"l":4.11,"c":4.14,"v":1283100},{"d":"2016-08-05","o":4.09,"h":4.2,"l":4.09,"c":4.18,"v":55400},{"d":"2016-08-08","o":4.17,"h":4.33,"l":4.17,"c":4.3,"v":50300},{"d":"2016-08-09","o":4.33,"h":4.36,"l":4.26,"c":4.26,"v":67500},{"d":"2016-08-10","o":4.21,"h":4.26,"l":4.12,"c":4.15,"v":94600},{"d":"2016-08-11","o":4.09,"h":4.19,"l":4.07,"c":4.15,"v":104100},{"d":"2016-08-12","o":4.18,"h":4.31,"l":4.16,"c":4.26,"v":78500},{"d":"2016-08-15","o":4.22,"h":4.39,"l":4.22,"c":4.36,"v":92500},{"d":"2016-08-16","o":4.34,"h":4.55,"l":4.32,"c":4.47,"v":172300},{"d":"2016-08-17","o":4.54,"h":4.7,"l":4.49,"c":4.68,"v":165200},{"d":"2016-08-18","o":4.68,"h":4.93,"l":4.67,"c":4.87,"v":132600},{"d":"2016-08-19","o":4.88,"h":4.98,"l":4.84,"c":4.9,"v":142500},{"d":"2016-08-22","o":4.9,"h":4.96,"l":4.85,"c":4.85,"v":155700},{"d":"2016-08-23","o":4.87,"h":5.09,"l":4.87,"c":5.08,"v":172800},{"d":"2016-08-24","o":5.05,"h":5.24,"l":5.04,"c":5.2,"v":208200},{"d":"2016-08-25","o":5.16,"h":5.32,"l":5.16,"c":5.29,"v":172000},{"d":"2016-08-26","o":5.3,"h":5.4,"l":5.27,"c":5.35,"v":139700},{"d":"2016-08-29","o":5.28,"h":5.34,"l":5.12,"c":5.2,"v":150100},{"d":"2016-08-30","o":5.12,"h":5.3,"l":5.12,"c":5.22,"v":84300},{"d":"2016-08-31","o":5.21,"h":5.52,"l":5.1,"c":5.45,"v":1284100},{"d":"2016-09-01","o":5.52,"h":5.7,"l":5.5,"c":5.65,"v":639000},{"d":"2016-09-02","o":5.7,"h":5.73,"l":5.62,"c":5.7,"v":270800},{"d":"2016-09-06","o":5.7,"h":5.74,"l":5.45,"c":5.59,"v":449100},{"d":"2016-09-07","o":5.75,"h":5.75,"l":5.57,"c":5.6,"v":215200},{"d":"2016-09-08","o":5.71,"h":5.71,"l":5.58,"c":5.67,"v":183000},{"d":"2016-09-09","o":5.67,"h":5.67,"l":5.45,"c":5.47,"v":147500},{"d":"2016-09-12","o":5.42,"h":5.57,"l":5.33,"c":5.57,"v":151100},{"d":"2016-09-13","o":5.42,"h":5.45,"l":5.27,"c":5.31,"v":144400},{"d":"2016-09-14","o":5.31,"h":5.4,"l":5.25,"c":5.29,"v":121700},{"d":"2016-09-15","o":5.33,"h":5.38,"l":5.27,"c":5.31,"v":67400},{"d":"2016-09-16","o":5.31,"h":5.32,"l":5.21,"c":5.26,"v":101900},{"d":"2016-09-19","o":5.23,"h":5.36,"l":5.23,"c":5.28,"v":329400},{"d":"2016-09-20","o":5.33,"h":5.33,"l":5.24,"c":5.24,"v":177300},{"d":"2016-09-21","o":5.23,"h":5.49,"l":5.23,"c":5.44,"v":179500},{"d":"2016-09-22","o":5.46,"h":5.6,"l":5.45,"c":5.49,"v":112100},{"d":"2016-09-23","o":5.37,"h":5.56,"l":5.37,"c":5.52,"v":147700},{"d":"2016-09-26","o":5.55,"h":5.74,"l":5.49,"c":5.55,"v":170100},{"d":"2016-09-27","o":5.59,"h":5.68,"l":5.45,"c":5.53,"v":100000},{"d":"2016-09-28","o":5.59,"h":5.62,"l":5.38,"c":5.44,"v":94800},{"d":"2016-09-29","o":5.45,"h":5.46,"l":5.32,"c":5.37,"v":79600},{"d":"2016-09-30","o":5.38,"h":5.46,"l":5.31,"c":5.34,"v":54700},{"d":"2016-10-03","o":5.27,"h":5.35,"l":5.2,"c":5.25,"v":108600},{"d":"2016-10-04","o":5.29,"h":5.35,"l":5.26,"c":5.27,"v":60400},{"d":"2016-10-05","o":5.3,"h":5.34,"l":5.25,"c":5.3,"v":89100},{"d":"2016-10-06","o":5.4,"h":5.44,"l":5.29,"c":5.31,"v":109000},{"d":"2016-10-07","o":5.3,"h":5.35,"l":5.25,"c":5.29,"v":115700},{"d":"2016-10-10","o":5.5,"h":5.58,"l":5.42,"c":5.46,"v":134700},{"d":"2016-10-11","o":5.49,"h":5.49,"l":5.23,"c":5.34,"v":133500},{"d":"2016-10-12","o":5.37,"h":5.37,"l":5.27,"c":5.33,"v":42100},{"d":"2016-10-13","o":5.33,"h":5.35,"l":5.21,"c":5.22,"v":60200},{"d":"2016-10-14","o":5.24,"h":5.27,"l":5.12,"c":5.22,"v":164400},{"d":"2016-10-17","o":5.21,"h":5.27,"l":5.07,"c":5.13,"v":44000},{"d":"2016-10-18","o":5.17,"h":5.18,"l":5.1,"c":5.13,"v":104200},{"d":"2016-10-19","o":5.15,"h":5.3,"l":5.14,"c":5.24,"v":98600},{"d":"2016-10-20","o":5.17,"h":5.26,"l":5.14,"c":5.22,"v":53300},{"d":"2016-10-21","o":5.19,"h":5.23,"l":5.15,"c":5.19,"v":41700},{"d":"2016-10-24","o":5.18,"h":5.27,"l":5.15,"c":5.24,"v":39100},{"d":"2016-10-25","o":5.32,"h":5.41,"l":5.15,"c":5.22,"v":99800},{"d":"2016-10-26","o":5.26,"h":5.34,"l":5.25,"c":5.33,"v":82800},{"d":"2016-10-27","o":5.37,"h":5.4,"l":5.3,"c":5.36,"v":129300},{"d":"2016-10-28","o":5.35,"h":5.49,"l":5.27,"c":5.33,"v":122700},{"d":"2016-10-31","o":5.34,"h":5.34,"l":5.19,"c":5.22,"v":84800},{"d":"2016-11-01","o":5.35,"h":5.4,"l":5.25,"c":5.35,"v":139600},{"d":"2016-11-02","o":5.34,"h":5.4,"l":5.34,"c":5.35,"v":110800},{"d":"2016-11-03","o":5.4,"h":5.4,"l":5.33,"c":5.34,"v":103000},{"d":"2016-11-04","o":5.37,"h":5.42,"l":5.32,"c":5.33,"v":70100},{"d":"2016-11-07","o":5.28,"h":5.4,"l":5.18,"c":5.31,"v":166200},{"d":"2016-11-08","o":5.25,"h":5.39,"l":5.22,"c":5.32,"v":79800},{"d":"2016-11-09","o":5.2,"h":5.47,"l":5.2,"c":5.39,"v":138900},{"d":"2016-11-10","o":5.33,"h":5.43,"l":5.16,"c":5.32,"v":126400},{"d":"2016-11-11","o":5.33,"h":5.94,"l":5.3,"c":5.82,"v":594900},{"d":"2016-11-14","o":5.79,"h":6,"l":5.78,"c":5.95,"v":318400},{"d":"2016-11-15","o":5.99,"h":6,"l":5.79,"c":5.85,"v":203600},{"d":"2016-11-16","o":5.75,"h":6.17,"l":5.57,"c":6.15,"v":390700},{"d":"2016-11-17","o":6.11,"h":6.19,"l":6.02,"c":6.1,"v":190600},{"d":"2016-11-18","o":6.08,"h":6.19,"l":6.04,"c":6.09,"v":144000},{"d":"2016-11-21","o":6.1,"h":6.29,"l":6.06,"c":6.13,"v":251100},{"d":"2016-11-22","o":6.12,"h":6.28,"l":6.12,"c":6.18,"v":226800},{"d":"2016-11-23","o":6.15,"h":6.33,"l":6.13,"c":6.25,"v":177200},{"d":"2016-11-25","o":6.27,"h":6.33,"l":6.24,"c":6.3,"v":111800},{"d":"2016-11-28","o":6.31,"h":6.33,"l":6.24,"c":6.25,"v":150400},{"d":"2016-11-29","o":6.24,"h":6.35,"l":6.23,"c":6.25,"v":111900},{"d":"2016-11-30","o":6.25,"h":6.29,"l":6.22,"c":6.26,"v":97300},{"d":"2016-12-01","o":6.19,"h":6.24,"l":6.09,"c":6.14,"v":132600},{"d":"2016-12-02","o":6.12,"h":6.24,"l":6.04,"c":6.15,"v":104400},{"d":"2016-12-05","o":6.09,"h":6.31,"l":5.8,"c":5.82,"v":563100},{"d":"2016-12-06","o":5.8,"h":6.09,"l":5.61,"c":6.01,"v":185100},{"d":"2016-12-07","o":6,"h":6.15,"l":5.88,"c":6.05,"v":157100},{"d":"2016-12-08","o":6.12,"h":6.25,"l":6.08,"c":6.25,"v":162500},{"d":"2016-12-09","o":6.24,"h":6.3,"l":6.16,"c":6.23,"v":118300},{"d":"2016-12-12","o":6.19,"h":6.4,"l":6.18,"c":6.35,"v":324300},{"d":"2016-12-13","o":6.35,"h":6.43,"l":6.3,"c":6.31,"v":154400},{"d":"2016-12-14","o":6.3,"h":6.4,"l":6.24,"c":6.34,"v":156600},{"d":"2016-12-15","o":6.29,"h":6.39,"l":6.26,"c":6.34,"v":114600},{"d":"2016-12-16","o":6.34,"h":6.49,"l":6.29,"c":6.29,"v":130200},{"d":"2016-12-19","o":6.37,"h":6.38,"l":6.27,"c":6.29,"v":148700},{"d":"2016-12-20","o":6.32,"h":6.42,"l":6.22,"c":6.36,"v":180900},{"d":"2016-12-21","o":6.35,"h":6.5,"l":6.35,"c":6.45,"v":106800},{"d":"2016-12-22","o":6.44,"h":6.49,"l":6.31,"c":6.36,"v":83400},{"d":"2016-12-23","o":6.36,"h":6.45,"l":6.32,"c":6.37,"v":104700},{"d":"2016-12-27","o":6.34,"h":6.49,"l":6.33,"c":6.44,"v":111900},{"d":"2016-12-28","o":6.42,"h":6.47,"l":6.3,"c":6.3,"v":127100},{"d":"2016-12-29","o":6.28,"h":6.44,"l":6.28,"c":6.38,"v":90500},{"d":"2016-12-30","o":6.4,"h":6.5,"l":6.34,"c":6.35,"v":190200},{"d":"2017-01-03","o":6.52,"h":6.61,"l":6.4,"c":6.59,"v":196800},{"d":"2017-01-04","o":6.6,"h":6.62,"l":6.49,"c":6.51,"v":162000},{"d":"2017-01-05","o":6.48,"h":6.5,"l":6.23,"c":6.29,"v":101600},{"d":"2017-01-06","o":6.3,"h":6.45,"l":6.19,"c":6.41,"v":101400},{"d":"2017-01-09","o":6.39,"h":6.43,"l":6.29,"c":6.31,"v":95900},{"d":"2017-01-10","o":6.33,"h":6.45,"l":6.32,"c":6.33,"v":72500},{"d":"2017-01-11","o":6.36,"h":6.45,"l":6.33,"c":6.45,"v":85000},{"d":"2017-01-12","o":6.42,"h":6.5,"l":6.4,"c":6.43,"v":100900},{"d":"2017-01-13","o":6.44,"h":6.55,"l":6.41,"c":6.42,"v":51900},{"d":"2017-01-17","o":6.38,"h":6.46,"l":6.16,"c":6.22,"v":151800},{"d":"2017-01-18","o":6.19,"h":6.41,"l":6.15,"c":6.24,"v":86700},{"d":"2017-01-19","o":6.25,"h":6.29,"l":6.15,"c":6.23,"v":86400},{"d":"2017-01-20","o":6.38,"h":6.42,"l":6.16,"c":6.2,"v":66100},{"d":"2017-01-23","o":6.09,"h":6.15,"l":5.95,"c":6,"v":126300},{"d":"2017-01-24","o":6.01,"h":6.28,"l":6.01,"c":6.24,"v":124100},{"d":"2017-01-25","o":6.3,"h":6.44,"l":6.26,"c":6.41,"v":117800},{"d":"2017-01-26","o":6.38,"h":6.45,"l":6.34,"c":6.42,"v":101000},{"d":"2017-01-27","o":6.44,"h":6.47,"l":6.36,"c":6.42,"v":70900},{"d":"2017-01-30","o":6.41,"h":6.49,"l":6.3,"c":6.39,"v":73100},{"d":"2017-01-31","o":6.77,"h":6.8,"l":6.39,"c":6.6,"v":218800},{"d":"2017-02-01","o":6.56,"h":6.6,"l":6.2,"c":6.31,"v":218300},{"d":"2017-02-02","o":6.32,"h":6.4,"l":6.26,"c":6.28,"v":61400},{"d":"2017-02-03","o":6.36,"h":6.4,"l":6.29,"c":6.36,"v":65900},{"d":"2017-02-06","o":6.6,"h":6.86,"l":6.42,"c":6.71,"v":711100},{"d":"2017-02-07","o":6.76,"h":6.76,"l":6.53,"c":6.67,"v":137800},{"d":"2017-02-08","o":6.75,"h":7,"l":6.7,"c":6.95,"v":717500},{"d":"2017-02-09","o":6.94,"h":7.08,"l":6.8,"c":6.84,"v":357100},{"d":"2017-02-10","o":6.82,"h":6.95,"l":6.8,"c":6.91,"v":153900},{"d":"2017-02-13","o":6.95,"h":7.23,"l":6.92,"c":7.12,"v":478600},{"d":"2017-02-14","o":7.12,"h":7.25,"l":7.1,"c":7.17,"v":164100},{"d":"2017-02-15","o":7.17,"h":7.23,"l":7.03,"c":7.06,"v":257900},{"d":"2017-02-16","o":7.18,"h":7.2,"l":7.05,"c":7.11,"v":130800},{"d":"2017-02-17","o":7.12,"h":7.19,"l":7.04,"c":7.12,"v":144000},{"d":"2017-02-21","o":7.23,"h":7.26,"l":7.15,"c":7.2,"v":183200},{"d":"2017-02-22","o":7.16,"h":7.2,"l":7.1,"c":7.13,"v":91200},{"d":"2017-02-23","o":7.15,"h":7.17,"l":6.9,"c":7.01,"v":170700},{"d":"2017-02-24","o":6.94,"h":7.14,"l":6.94,"c":7.02,"v":84800},{"d":"2017-02-27","o":6.94,"h":7.02,"l":6.72,"c":6.8,"v":250200},{"d":"2017-02-28","o":6.81,"h":6.88,"l":6.72,"c":6.79,"v":101300},{"d":"2017-03-01","o":6.8,"h":6.88,"l":6.75,"c":6.79,"v":113400},{"d":"2017-03-02","o":6.78,"h":6.82,"l":6.53,"c":6.63,"v":164300},{"d":"2017-03-03","o":6.55,"h":6.61,"l":6.44,"c":6.51,"v":130000},{"d":"2017-03-06","o":6.46,"h":6.46,"l":6.29,"c":6.36,"v":214800},{"d":"2017-03-07","o":6.4,"h":6.64,"l":6.34,"c":6.53,"v":186300},{"d":"2017-03-08","o":6.58,"h":6.68,"l":6.57,"c":6.61,"v":93800},{"d":"2017-03-09","o":6.59,"h":6.7,"l":6.5,"c":6.51,"v":93500},{"d":"2017-03-10","o":6.49,"h":6.75,"l":6.41,"c":6.72,"v":102400},{"d":"2017-03-13","o":6.7,"h":6.88,"l":6.65,"c":6.84,"v":152100},{"d":"2017-03-14","o":6.86,"h":6.89,"l":6.69,"c":6.72,"v":75100},{"d":"2017-03-15","o":6.73,"h":6.9,"l":6.72,"c":6.84,"v":68400},{"d":"2017-03-16","o":6.89,"h":7.1,"l":6.87,"c":7,"v":103600},{"d":"2017-03-17","o":7.01,"h":7.15,"l":6.9,"c":7.02,"v":51900},{"d":"2017-03-20","o":7.01,"h":7.02,"l":6.88,"c":6.9,"v":66000},{"d":"2017-03-21","o":6.9,"h":6.96,"l":6.73,"c":6.73,"v":98600},{"d":"2017-03-22","o":6.72,"h":6.77,"l":6.62,"c":6.65,"v":117900},{"d":"2017-03-23","o":6.64,"h":6.9,"l":6.62,"c":6.84,"v":85800},{"d":"2017-03-24","o":6.84,"h":6.94,"l":6.73,"c":6.8,"v":63900},{"d":"2017-03-27","o":6.73,"h":6.94,"l":6.7,"c":6.85,"v":93300},{"d":"2017-03-28","o":6.8,"h":6.94,"l":6.8,"c":6.93,"v":69200},{"d":"2017-03-29","o":6.88,"h":6.98,"l":6.87,"c":6.91,"v":38700},{"d":"2017-03-30","o":6.88,"h":7,"l":6.86,"c":6.92,"v":74800},{"d":"2017-03-31","o":6.92,"h":7.05,"l":6.9,"c":7.01,"v":43700},{"d":"2017-04-03","o":6.95,"h":7.04,"l":6.85,"c":6.96,"v":89900},{"d":"2017-04-04","o":6.95,"h":7,"l":6.84,"c":6.89,"v":111200},{"d":"2017-04-05","o":6.91,"h":6.95,"l":6.67,"c":6.84,"v":179900},{"d":"2017-04-06","o":6.88,"h":6.98,"l":6.85,"c":6.94,"v":48600},{"d":"2017-04-07","o":6.9,"h":7.02,"l":6.81,"c":6.84,"v":132100},{"d":"2017-04-10","o":6.9,"h":7.02,"l":6.76,"c":6.77,"v":88200},{"d":"2017-04-11","o":6.74,"h":6.95,"l":6.74,"c":6.91,"v":41400},{"d":"2017-04-12","o":6.9,"h":7.01,"l":6.79,"c":6.82,"v":51400},{"d":"2017-04-13","o":6.8,"h":6.9,"l":6.73,"c":6.77,"v":35800},{"d":"2017-04-17","o":6.82,"h":6.84,"l":6.66,"c":6.71,"v":66100},{"d":"2017-04-18","o":6.66,"h":6.72,"l":6.57,"c":6.61,"v":121600},{"d":"2017-04-19","o":6.65,"h":6.69,"l":6.52,"c":6.56,"v":88400},{"d":"2017-04-20","o":6.67,"h":6.71,"l":6.51,"c":6.54,"v":71600},{"d":"2017-04-21","o":6.51,"h":6.54,"l":6.45,"c":6.46,"v":56300},{"d":"2017-04-24","o":6.54,"h":6.59,"l":6.49,"c":6.51,"v":115600},{"d":"2017-04-25","o":6.56,"h":6.62,"l":6.5,"c":6.62,"v":124600},{"d":"2017-04-26","o":6.8,"h":6.83,"l":6.45,"c":6.48,"v":128700},{"d":"2017-04-27","o":6.52,"h":6.55,"l":6.19,"c":6.32,"v":117600},{"d":"2017-04-28","o":6.29,"h":6.48,"l":6.22,"c":6.46,"v":61400},{"d":"2017-05-01","o":6.46,"h":6.6,"l":6.33,"c":6.54,"v":103100},{"d":"2017-05-02","o":6.48,"h":6.64,"l":6.36,"c":6.43,"v":43600},{"d":"2017-05-03","o":6.4,"h":6.4,"l":6.29,"c":6.31,"v":56400},{"d":"2017-05-04","o":6.3,"h":6.35,"l":6.26,"c":6.3,"v":22000},{"d":"2017-05-05","o":6.3,"h":6.55,"l":5.83,"c":6.47,"v":102000},{"d":"2017-05-08","o":6.54,"h":6.56,"l":6.4,"c":6.48,"v":52800},{"d":"2017-05-09","o":6.5,"h":6.5,"l":6.38,"c":6.46,"v":26800},{"d":"2017-05-10","o":6.49,"h":6.68,"l":6.42,"c":6.46,"v":88300},{"d":"2017-05-11","o":6.52,"h":6.65,"l":6.45,"c":6.57,"v":42400},{"d":"2017-05-12","o":6.53,"h":6.63,"l":6.42,"c":6.46,"v":33100},{"d":"2017-05-15","o":6.54,"h":6.58,"l":6.34,"c":6.54,"v":80100},{"d":"2017-05-16","o":6.64,"h":6.84,"l":6.57,"c":6.64,"v":145700},{"d":"2017-05-17","o":6.47,"h":6.56,"l":6.25,"c":6.26,"v":66000},{"d":"2017-05-18","o":6.31,"h":6.37,"l":6.19,"c":6.2,"v":65800},{"d":"2017-05-19","o":6.22,"h":6.48,"l":6.22,"c":6.35,"v":43500},{"d":"2017-05-22","o":6.4,"h":6.87,"l":6.4,"c":6.84,"v":115900},{"d":"2017-05-23","o":6.83,"h":6.89,"l":6.71,"c":6.72,"v":53500},{"d":"2017-05-24","o":6.7,"h":6.73,"l":6.55,"c":6.58,"v":52200},{"d":"2017-05-25","o":6.64,"h":6.81,"l":6.56,"c":6.77,"v":62400},{"d":"2017-05-26","o":6.8,"h":6.85,"l":6.6,"c":6.78,"v":41500},{"d":"2017-05-30","o":6.78,"h":6.84,"l":6.58,"c":6.67,"v":48200},{"d":"2017-05-31","o":6.67,"h":6.69,"l":6.47,"c":6.62,"v":66600},{"d":"2017-06-01","o":6.68,"h":6.71,"l":6.62,"c":6.7,"v":32000},{"d":"2017-06-02","o":6.73,"h":6.76,"l":6.6,"c":6.72,"v":32300},{"d":"2017-06-05","o":6.67,"h":6.73,"l":6.53,"c":6.6,"v":54700},{"d":"2017-06-06","o":6.59,"h":6.72,"l":6.54,"c":6.72,"v":35600},{"d":"2017-06-07","o":6.67,"h":6.72,"l":6.62,"c":6.66,"v":48400},{"d":"2017-06-08","o":6.64,"h":6.72,"l":6.58,"c":6.64,"v":28500},{"d":"2017-06-09","o":6.63,"h":6.7,"l":6.38,"c":6.38,"v":67800},{"d":"2017-06-12","o":6.42,"h":6.56,"l":6.24,"c":6.37,"v":73500},{"d":"2017-06-13","o":6.37,"h":6.41,"l":6.26,"c":6.3,"v":79000},{"d":"2017-06-14","o":6.34,"h":6.34,"l":6.24,"c":6.25,"v":58700},{"d":"2017-06-15","o":6.19,"h":6.36,"l":6.15,"c":6.28,"v":43900},{"d":"2017-06-16","o":6.22,"h":6.31,"l":6.21,"c":6.27,"v":63900},{"d":"2017-06-19","o":6.34,"h":6.44,"l":6.3,"c":6.44,"v":37000},{"d":"2017-06-20","o":6.31,"h":6.5,"l":6.31,"c":6.41,"v":52800},{"d":"2017-06-21","o":6.38,"h":6.41,"l":6.27,"c":6.33,"v":30700},{"d":"2017-06-22","o":6.31,"h":6.31,"l":6.2,"c":6.24,"v":40500},{"d":"2017-06-23","o":6.23,"h":6.33,"l":6.22,"c":6.26,"v":35400},{"d":"2017-06-26","o":6.39,"h":6.39,"l":6.15,"c":6.15,"v":111800},{"d":"2017-06-27","o":6.17,"h":6.19,"l":6.05,"c":6.05,"v":61900},{"d":"2017-06-28","o":6.11,"h":6.22,"l":6.03,"c":6.06,"v":76400},{"d":"2017-06-29","o":6.11,"h":6.16,"l":5.87,"c":5.98,"v":66700},{"d":"2017-06-30","o":5.91,"h":6.14,"l":5.91,"c":5.99,"v":47300},{"d":"2017-07-03","o":5.97,"h":6.24,"l":5.97,"c":6.12,"v":39200},{"d":"2017-07-05","o":5.87,"h":6.27,"l":5.87,"c":6.18,"v":73300},{"d":"2017-07-06","o":6.06,"h":6.27,"l":6.05,"c":6.2,"v":37100},{"d":"2017-07-07","o":6.25,"h":6.41,"l":6.25,"c":6.26,"v":39800},{"d":"2017-07-10","o":6.35,"h":6.43,"l":6.25,"c":6.26,"v":61500},{"d":"2017-07-11","o":6.26,"h":6.4,"l":6.24,"c":6.38,"v":25400},{"d":"2017-07-12","o":6.49,"h":6.49,"l":6.4,"c":6.46,"v":36500},{"d":"2017-07-13","o":6.5,"h":6.52,"l":6.4,"c":6.45,"v":109200},{"d":"2017-07-14","o":6.52,"h":6.53,"l":6.39,"c":6.39,"v":26700},{"d":"2017-07-17","o":6.35,"h":6.63,"l":6.29,"c":6.51,"v":138700},{"d":"2017-07-18","o":6.48,"h":6.51,"l":6.41,"c":6.5,"v":52500},{"d":"2017-07-19","o":6.45,"h":6.57,"l":6.39,"c":6.4,"v":86900},{"d":"2017-07-20","o":6.4,"h":6.54,"l":6.37,"c":6.47,"v":29700},{"d":"2017-07-21","o":6.43,"h":6.49,"l":6.37,"c":6.39,"v":136400},{"d":"2017-07-24","o":6.33,"h":6.64,"l":6.33,"c":6.62,"v":102700},{"d":"2017-07-25","o":6.66,"h":6.85,"l":6.62,"c":6.76,"v":79100},{"d":"2017-07-26","o":6.61,"h":6.88,"l":6.56,"c":6.83,"v":161800},{"d":"2017-07-27","o":6.83,"h":6.85,"l":6.59,"c":6.75,"v":81600},{"d":"2017-07-28","o":6.68,"h":6.99,"l":6.68,"c":6.94,"v":80900},{"d":"2017-07-31","o":6.89,"h":6.96,"l":6.81,"c":6.93,"v":96900},{"d":"2017-08-01","o":6.92,"h":6.99,"l":6.73,"c":6.9,"v":78600},{"d":"2017-08-02","o":6.79,"h":6.9,"l":6.77,"c":6.85,"v":87400},{"d":"2017-08-03","o":6.83,"h":6.89,"l":6.66,"c":6.71,"v":58300},{"d":"2017-08-04","o":6.72,"h":6.83,"l":6.71,"c":6.78,"v":53300},{"d":"2017-08-07","o":6.75,"h":6.88,"l":6.69,"c":6.85,"v":53500},{"d":"2017-08-08","o":6.78,"h":6.9,"l":6.71,"c":6.8,"v":78600},{"d":"2017-08-09","o":6.64,"h":6.82,"l":6.64,"c":6.74,"v":100100},{"d":"2017-08-10","o":6.72,"h":6.72,"l":6.6,"c":6.6,"v":58500},{"d":"2017-08-11","o":6.58,"h":6.73,"l":6.58,"c":6.65,"v":45800},{"d":"2017-08-14","o":6.56,"h":6.76,"l":6.3,"c":6.62,"v":68100},{"d":"2017-08-15","o":6.54,"h":6.65,"l":6.49,"c":6.51,"v":44200},{"d":"2017-08-16","o":6.45,"h":6.68,"l":6.45,"c":6.62,"v":50600},{"d":"2017-08-17","o":6.56,"h":6.78,"l":6.53,"c":6.61,"v":70800},{"d":"2017-08-18","o":6.59,"h":6.77,"l":6.5,"c":6.67,"v":71200},{"d":"2017-08-21","o":6.62,"h":6.74,"l":6.62,"c":6.71,"v":28700},{"d":"2017-08-22","o":6.64,"h":6.7,"l":6.61,"c":6.63,"v":52900},{"d":"2017-08-23","o":6.51,"h":6.7,"l":6.51,"c":6.63,"v":37600},{"d":"2017-08-24","o":6.6,"h":6.75,"l":6.58,"c":6.66,"v":48300},{"d":"2017-08-25","o":6.78,"h":6.82,"l":6.7,"c":6.7,"v":25300},{"d":"2017-08-28","o":6.7,"h":6.84,"l":6.61,"c":6.73,"v":66600},{"d":"2017-08-29","o":6.73,"h":6.79,"l":6.66,"c":6.69,"v":82100},{"d":"2017-08-30","o":6.64,"h":6.85,"l":6.64,"c":6.84,"v":67300},{"d":"2017-08-31","o":6.76,"h":7.15,"l":6.76,"c":6.99,"v":208800},{"d":"2017-09-01","o":7,"h":7.07,"l":6.93,"c":6.98,"v":53200},{"d":"2017-09-05","o":6.93,"h":6.98,"l":6.66,"c":6.75,"v":91700},{"d":"2017-09-06","o":6.76,"h":6.82,"l":6.7,"c":6.74,"v":47200},{"d":"2017-09-07","o":6.72,"h":6.98,"l":6.7,"c":6.93,"v":38900},{"d":"2017-09-08","o":6.89,"h":6.95,"l":6.75,"c":6.8,"v":42100},{"d":"2017-09-11","o":6.9,"h":7.05,"l":6.86,"c":6.93,"v":56600},{"d":"2017-09-12","o":6.95,"h":7.07,"l":6.89,"c":6.92,"v":76300},{"d":"2017-09-13","o":6.96,"h":7.07,"l":6.86,"c":6.9,"v":31400},{"d":"2017-09-14","o":6.88,"h":6.89,"l":6.62,"c":6.77,"v":76800},{"d":"2017-09-15","o":6.84,"h":6.91,"l":6.8,"c":6.88,"v":47800},{"d":"2017-09-18","o":6.99,"h":7.05,"l":6.91,"c":6.94,"v":66700},{"d":"2017-09-19","o":7,"h":7.07,"l":6.91,"c":6.99,"v":62100},{"d":"2017-09-20","o":6.98,"h":7.07,"l":6.8,"c":6.94,"v":44200},{"d":"2017-09-21","o":6.92,"h":6.99,"l":6.88,"c":6.89,"v":42500},{"d":"2017-09-22","o":6.87,"h":7.07,"l":6.86,"c":6.94,"v":59200},{"d":"2017-09-25","o":6.99,"h":7.07,"l":6.96,"c":7.06,"v":50700},{"d":"2017-09-26","o":7.04,"h":7.1,"l":6.97,"c":7.07,"v":47300},{"d":"2017-09-27","o":7.07,"h":7.17,"l":7.05,"c":7.15,"v":86800},{"d":"2017-09-28","o":7.1,"h":7.2,"l":7.1,"c":7.17,"v":45600},{"d":"2017-09-29","o":7.15,"h":7.21,"l":7.12,"c":7.14,"v":51000},{"d":"2017-10-02","o":7.15,"h":7.25,"l":7.14,"c":7.14,"v":59900},{"d":"2017-10-03","o":7.14,"h":7.25,"l":7.13,"c":7.24,"v":56000},{"d":"2017-10-04","o":7.25,"h":7.33,"l":7.22,"c":7.28,"v":84000},{"d":"2017-10-05","o":7.31,"h":7.35,"l":7.2,"c":7.33,"v":67700},{"d":"2017-10-06","o":7.34,"h":7.36,"l":7.11,"c":7.2,"v":64800},{"d":"2017-10-09","o":7.28,"h":7.32,"l":7.15,"c":7.2,"v":50900},{"d":"2017-10-10","o":7.17,"h":7.37,"l":7.17,"c":7.24,"v":114300},{"d":"2017-10-11","o":7.2,"h":7.37,"l":7.18,"c":7.28,"v":136000},{"d":"2017-10-12","o":7.29,"h":7.41,"l":7.26,"c":7.26,"v":80100},{"d":"2017-10-13","o":7.29,"h":7.42,"l":7.27,"c":7.33,"v":62100},{"d":"2017-10-16","o":7.33,"h":8.06,"l":7.32,"c":7.99,"v":912900},{"d":"2017-10-17","o":8.03,"h":8.37,"l":7.85,"c":8.05,"v":697400},{"d":"2017-10-18","o":8.1,"h":8.29,"l":8.03,"c":8.2,"v":126300},{"d":"2017-10-19","o":8.11,"h":8.36,"l":7.95,"c":8.25,"v":207300},{"d":"2017-10-20","o":8.26,"h":8.38,"l":8.25,"c":8.28,"v":69500},{"d":"2017-10-23","o":8.34,"h":8.43,"l":8.18,"c":8.33,"v":162500},{"d":"2017-10-24","o":8.22,"h":8.31,"l":8.16,"c":8.23,"v":111100},{"d":"2017-10-25","o":8.17,"h":8.19,"l":7.54,"c":7.97,"v":237100},{"d":"2017-10-26","o":7.78,"h":7.89,"l":7.65,"c":7.85,"v":183300},{"d":"2017-10-27","o":7.65,"h":7.83,"l":7.46,"c":7.62,"v":232700},{"d":"2017-10-30","o":7.54,"h":7.6,"l":6.58,"c":6.72,"v":772900},{"d":"2017-10-31","o":6.73,"h":7.02,"l":6.59,"c":6.61,"v":312000},{"d":"2017-11-01","o":6.66,"h":6.69,"l":6.15,"c":6.57,"v":449800},{"d":"2017-11-02","o":6.49,"h":6.96,"l":6.48,"c":6.75,"v":163100},{"d":"2017-11-03","o":6.79,"h":6.95,"l":6.65,"c":6.9,"v":125600},{"d":"2017-11-06","o":6.88,"h":7,"l":6.8,"c":6.9,"v":138800},{"d":"2017-11-07","o":6.85,"h":6.91,"l":6.76,"c":6.81,"v":84700},{"d":"2017-11-08","o":6.76,"h":6.96,"l":6.71,"c":6.86,"v":71700},{"d":"2017-11-09","o":6.66,"h":7.05,"l":6.66,"c":6.94,"v":120900},{"d":"2017-11-10","o":6.88,"h":6.99,"l":6.81,"c":6.88,"v":74300},{"d":"2017-11-13","o":6.88,"h":6.92,"l":6.77,"c":6.83,"v":70500},{"d":"2017-11-14","o":6.75,"h":6.9,"l":6.74,"c":6.78,"v":69700},{"d":"2017-11-15","o":6.68,"h":6.79,"l":6.64,"c":6.69,"v":92200},{"d":"2017-11-16","o":6.69,"h":6.85,"l":6.65,"c":6.7,"v":40600},{"d":"2017-11-17","o":6.7,"h":6.74,"l":6.6,"c":6.64,"v":33400},{"d":"2017-11-20","o":7.01,"h":7.1,"l":6.51,"c":6.7,"v":267200},{"d":"2017-11-21","o":6.82,"h":6.87,"l":6.63,"c":6.72,"v":71400},{"d":"2017-11-22","o":6.71,"h":6.81,"l":6.7,"c":6.78,"v":56300},{"d":"2017-11-24","o":6.84,"h":6.84,"l":6.65,"c":6.73,"v":22300},{"d":"2017-11-27","o":6.76,"h":7.09,"l":6.75,"c":7.09,"v":112100},{"d":"2017-11-28","o":7.03,"h":7.13,"l":6.88,"c":7.08,"v":151500},{"d":"2017-11-29","o":7.07,"h":7.11,"l":6.9,"c":6.98,"v":83100},{"d":"2017-11-30","o":7.01,"h":7.2,"l":6.99,"c":7.01,"v":111200},{"d":"2017-12-01","o":7,"h":7.27,"l":6.87,"c":7.14,"v":94500},{"d":"2017-12-04","o":7.24,"h":7.36,"l":7.15,"c":7.18,"v":107900},{"d":"2017-12-05","o":7.34,"h":7.34,"l":7.15,"c":7.17,"v":81100},{"d":"2017-12-06","o":7.14,"h":7.19,"l":6.98,"c":6.98,"v":64400},{"d":"2017-12-07","o":6.98,"h":7.15,"l":6.77,"c":7.08,"v":61300},{"d":"2017-12-08","o":7.1,"h":7.21,"l":6.94,"c":7.02,"v":98100},{"d":"2017-12-11","o":7.22,"h":7.22,"l":7.08,"c":7.13,"v":60700},{"d":"2017-12-12","o":7.07,"h":7.15,"l":7.06,"c":7.06,"v":49100},{"d":"2017-12-13","o":7.12,"h":7.13,"l":6.96,"c":7,"v":56200},{"d":"2017-12-14","o":7.04,"h":7.24,"l":7.02,"c":7.13,"v":69000},{"d":"2017-12-15","o":7.11,"h":7.3,"l":7.01,"c":7.2,"v":80600},{"d":"2017-12-18","o":7.2,"h":7.33,"l":7.2,"c":7.31,"v":45100},{"d":"2017-12-19","o":7.28,"h":7.38,"l":7.16,"c":7.2,"v":34100},{"d":"2017-12-20","o":7.3,"h":7.34,"l":7.21,"c":7.34,"v":26600},{"d":"2017-12-21","o":7.3,"h":7.32,"l":7.21,"c":7.29,"v":25100},{"d":"2017-12-22","o":7.27,"h":7.27,"l":7.14,"c":7.18,"v":20500},{"d":"2017-12-26","o":7.07,"h":7.29,"l":7.05,"c":7.27,"v":37500},{"d":"2017-12-27","o":7.25,"h":7.25,"l":7.07,"c":7.22,"v":34800},{"d":"2017-12-28","o":7.21,"h":7.21,"l":7.12,"c":7.18,"v":45600},{"d":"2017-12-29","o":7.18,"h":7.39,"l":7.18,"c":7.36,"v":104400},{"d":"2018-01-02","o":7.47,"h":7.59,"l":7.45,"c":7.5,"v":122500},{"d":"2018-01-03","o":7.5,"h":7.54,"l":7.4,"c":7.44,"v":50400},{"d":"2018-01-04","o":7.45,"h":7.5,"l":7.4,"c":7.45,"v":51400},{"d":"2018-01-05","o":7.43,"h":7.5,"l":7.43,"c":7.49,"v":45900},{"d":"2018-01-08","o":7.54,"h":7.54,"l":7.43,"c":7.49,"v":38900},{"d":"2018-01-09","o":7.46,"h":7.46,"l":7.35,"c":7.39,"v":54200},{"d":"2018-01-10","o":7.35,"h":7.4,"l":7.35,"c":7.35,"v":31600},{"d":"2018-01-11","o":7.4,"h":7.4,"l":7.25,"c":7.28,"v":48700},{"d":"2018-01-12","o":7.29,"h":7.39,"l":7.29,"c":7.38,"v":75700},{"d":"2018-01-16","o":7.35,"h":7.43,"l":7.28,"c":7.28,"v":71800},{"d":"2018-01-17","o":7.27,"h":7.48,"l":7.26,"c":7.45,"v":64900},{"d":"2018-01-18","o":7.38,"h":7.47,"l":7.26,"c":7.32,"v":39900},{"d":"2018-01-19","o":7.3,"h":7.49,"l":7.28,"c":7.4,"v":53300},{"d":"2018-01-22","o":7.5,"h":7.5,"l":7.41,"c":7.48,"v":86600},{"d":"2018-01-23","o":7.5,"h":7.75,"l":7.5,"c":7.68,"v":158800},{"d":"2018-01-24","o":7.75,"h":7.9,"l":7.36,"c":7.49,"v":179100},{"d":"2018-01-25","o":7.47,"h":7.8,"l":7.47,"c":7.62,"v":227700},{"d":"2018-01-26","o":7.71,"h":7.79,"l":7.62,"c":7.68,"v":105800},{"d":"2018-01-29","o":7.75,"h":7.76,"l":7.63,"c":7.7,"v":95500},{"d":"2018-01-30","o":7.59,"h":7.77,"l":7.57,"c":7.73,"v":111100},{"d":"2018-01-31","o":7.78,"h":7.85,"l":7.71,"c":7.76,"v":54200},{"d":"2018-02-01","o":7.76,"h":7.8,"l":7.66,"c":7.68,"v":42200},{"d":"2018-02-02","o":7.65,"h":7.65,"l":7.54,"c":7.56,"v":75000},{"d":"2018-02-05","o":7.42,"h":7.53,"l":7.17,"c":7.19,"v":113900},{"d":"2018-02-06","o":6.99,"h":7.41,"l":6.88,"c":7.34,"v":123600},{"d":"2018-02-07","o":7.28,"h":7.39,"l":7.19,"c":7.25,"v":81800},{"d":"2018-02-08","o":7.26,"h":7.4,"l":7.23,"c":7.31,"v":74000},{"d":"2018-02-09","o":7.38,"h":7.44,"l":7.16,"c":7.25,"v":77600},{"d":"2018-02-12","o":7.27,"h":7.62,"l":7.27,"c":7.59,"v":123600},{"d":"2018-02-13","o":7.48,"h":7.65,"l":7.47,"c":7.58,"v":66100},{"d":"2018-02-14","o":7.51,"h":7.75,"l":7.51,"c":7.71,"v":74100},{"d":"2018-02-15","o":7.75,"h":7.76,"l":7.57,"c":7.71,"v":74100},{"d":"2018-02-16","o":7.7,"h":7.81,"l":7.59,"c":7.74,"v":57900},{"d":"2018-02-20","o":7.68,"h":7.8,"l":7.68,"c":7.73,"v":44300},{"d":"2018-02-21","o":7.59,"h":7.8,"l":7.59,"c":7.72,"v":68500},{"d":"2018-02-22","o":7.69,"h":7.79,"l":7.64,"c":7.7,"v":45400},{"d":"2018-02-23","o":7.7,"h":7.79,"l":7.64,"c":7.73,"v":57700},{"d":"2018-02-26","o":7.65,"h":7.71,"l":7.6,"c":7.66,"v":61300},{"d":"2018-02-27","o":7.61,"h":7.68,"l":7.53,"c":7.54,"v":56500},{"d":"2018-02-28","o":7.58,"h":7.59,"l":7.42,"c":7.44,"v":39100},{"d":"2018-03-01","o":7.48,"h":7.64,"l":7.41,"c":7.44,"v":55200},{"d":"2018-03-02","o":7.39,"h":7.61,"l":7.35,"c":7.55,"v":45100},{"d":"2018-03-05","o":7.18,"h":7.38,"l":7.18,"c":7.31,"v":98300},{"d":"2018-03-06","o":7.32,"h":7.52,"l":7.32,"c":7.39,"v":67000},{"d":"2018-03-07","o":7.31,"h":7.52,"l":7.31,"c":7.44,"v":55400},{"d":"2018-03-08","o":7.48,"h":7.55,"l":7.4,"c":7.52,"v":44500},{"d":"2018-03-09","o":7.53,"h":7.59,"l":7.46,"c":7.49,"v":38600},{"d":"2018-03-12","o":7.37,"h":7.58,"l":7.37,"c":7.53,"v":55500},{"d":"2018-03-13","o":7.59,"h":7.65,"l":7.47,"c":7.52,"v":47300},{"d":"2018-03-14","o":7.52,"h":7.6,"l":7.52,"c":7.56,"v":35400},{"d":"2018-03-15","o":7.55,"h":7.6,"l":7.52,"c":7.54,"v":50400},{"d":"2018-03-16","o":7.52,"h":7.59,"l":7.46,"c":7.54,"v":31600},{"d":"2018-03-19","o":7.53,"h":7.53,"l":7.29,"c":7.44,"v":34500},{"d":"2018-03-20","o":7.38,"h":7.43,"l":7.31,"c":7.35,"v":35700},{"d":"2018-03-21","o":7.37,"h":7.59,"l":7.37,"c":7.49,"v":31400},{"d":"2018-03-22","o":7.38,"h":7.52,"l":7.25,"c":7.25,"v":35600},{"d":"2018-03-23","o":7.24,"h":7.5,"l":7.22,"c":7.25,"v":47300},{"d":"2018-03-26","o":7.26,"h":7.35,"l":7.22,"c":7.27,"v":37600},{"d":"2018-03-27","o":7.28,"h":7.42,"l":7.18,"c":7.2,"v":30900},{"d":"2018-03-28","o":7.24,"h":7.24,"l":6.93,"c":7,"v":45800},{"d":"2018-03-29","o":7.07,"h":7.33,"l":6.98,"c":7.15,"v":30000},{"d":"2018-04-02","o":7.23,"h":7.23,"l":6.98,"c":7.02,"v":33700},{"d":"2018-04-03","o":7.03,"h":7.41,"l":6.91,"c":6.98,"v":35500},{"d":"2018-04-04","o":6.74,"h":7.07,"l":6.62,"c":6.93,"v":32500},{"d":"2018-04-05","o":6.95,"h":6.97,"l":6.77,"c":6.84,"v":33900},{"d":"2018-04-06","o":6.84,"h":7.03,"l":6.7,"c":6.72,"v":129400},{"d":"2018-04-09","o":6.79,"h":7.13,"l":6.79,"c":6.99,"v":27900},{"d":"2018-04-10","o":7.02,"h":7.26,"l":7.02,"c":7.18,"v":30700},{"d":"2018-04-11","o":7.14,"h":7.27,"l":7.05,"c":7.07,"v":24700},{"d":"2018-04-12","o":7.13,"h":7.25,"l":7.13,"c":7.24,"v":24800},{"d":"2018-04-13","o":7.26,"h":7.3,"l":7.1,"c":7.22,"v":26100},{"d":"2018-04-16","o":7.14,"h":7.23,"l":6.98,"c":6.98,"v":46700},{"d":"2018-04-17","o":7.01,"h":7.1,"l":6.86,"c":6.88,"v":57200},{"d":"2018-04-18","o":6.81,"h":7.2,"l":6.81,"c":7.09,"v":21000},{"d":"2018-04-19","o":7.06,"h":7.19,"l":6.88,"c":6.92,"v":19400},{"d":"2018-04-20","o":6.88,"h":7.03,"l":6.88,"c":7.01,"v":29000},{"d":"2018-04-23","o":6.92,"h":6.99,"l":6.71,"c":6.74,"v":48800},{"d":"2018-04-24","o":7.29,"h":7.29,"l":6.82,"c":7.14,"v":136500},{"d":"2018-04-25","o":7.09,"h":7.32,"l":7.02,"c":7.25,"v":50000},{"d":"2018-04-26","o":7.22,"h":7.31,"l":7.14,"c":7.16,"v":37000},{"d":"2018-04-27","o":7.21,"h":7.25,"l":7.16,"c":7.23,"v":21400},{"d":"2018-04-30","o":7.2,"h":7.3,"l":7.13,"c":7.2,"v":40100},{"d":"2018-05-01","o":7.2,"h":7.31,"l":7.17,"c":7.28,"v":40300},{"d":"2018-05-02","o":7.25,"h":7.25,"l":7.14,"c":7.14,"v":33800},{"d":"2018-05-03","o":7.13,"h":7.13,"l":6.91,"c":7.08,"v":45900},{"d":"2018-05-04","o":7.1,"h":7.23,"l":7.05,"c":7.14,"v":55000},{"d":"2018-05-07","o":7.06,"h":7.2,"l":7.06,"c":7.13,"v":84600},{"d":"2018-05-08","o":7.1,"h":7.21,"l":7.02,"c":7.15,"v":38500},{"d":"2018-05-09","o":7.14,"h":7.23,"l":7.13,"c":7.17,"v":35000},{"d":"2018-05-10","o":7.11,"h":7.28,"l":7.09,"c":7.24,"v":42300},{"d":"2018-05-11","o":7.27,"h":7.3,"l":7.21,"c":7.24,"v":22600},{"d":"2018-05-14","o":7.2,"h":7.24,"l":7.15,"c":7.17,"v":33200},{"d":"2018-05-15","o":7.16,"h":7.25,"l":7.09,"c":7.17,"v":23400},{"d":"2018-05-16","o":7.17,"h":7.31,"l":7.12,"c":7.22,"v":53200},{"d":"2018-05-17","o":7.17,"h":7.33,"l":7.15,"c":7.16,"v":32200},{"d":"2018-05-18","o":7.15,"h":7.28,"l":7.15,"c":7.2,"v":27800},{"d":"2018-05-21","o":7.29,"h":7.42,"l":7.21,"c":7.39,"v":114400},{"d":"2018-05-22","o":7.41,"h":7.45,"l":7.35,"c":7.37,"v":71600},{"d":"2018-05-23","o":7.3,"h":7.5,"l":7.3,"c":7.49,"v":37900},{"d":"2018-05-24","o":7.45,"h":7.61,"l":7.42,"c":7.53,"v":54600},{"d":"2018-05-25","o":7.48,"h":7.6,"l":7.43,"c":7.59,"v":47200},{"d":"2018-05-29","o":7.44,"h":7.5,"l":7.14,"c":7.14,"v":92100},{"d":"2018-05-30","o":7.27,"h":7.38,"l":7.19,"c":7.29,"v":130400},{"d":"2018-05-31","o":7.23,"h":7.38,"l":7.2,"c":7.23,"v":31200},{"d":"2018-06-01","o":7.21,"h":7.32,"l":7.19,"c":7.22,"v":26300},{"d":"2018-06-04","o":7.28,"h":7.32,"l":7.21,"c":7.23,"v":22300},{"d":"2018-06-05","o":7.23,"h":7.4,"l":7.22,"c":7.33,"v":28100},{"d":"2018-06-06","o":7.37,"h":7.49,"l":7.31,"c":7.49,"v":32700},{"d":"2018-06-07","o":7.41,"h":7.5,"l":7.39,"c":7.42,"v":23100},{"d":"2018-06-08","o":7.42,"h":7.42,"l":7.33,"c":7.38,"v":10300},{"d":"2018-06-11","o":7.35,"h":7.43,"l":7.26,"c":7.3,"v":43500},{"d":"2018-06-12","o":7.33,"h":7.4,"l":7.33,"c":7.38,"v":18600},{"d":"2018-06-13","o":7.4,"h":7.5,"l":7.26,"c":7.35,"v":17000},{"d":"2018-06-14","o":7.34,"h":7.38,"l":7.27,"c":7.33,"v":22800},{"d":"2018-06-15","o":7.35,"h":7.35,"l":7.25,"c":7.26,"v":20800},{"d":"2018-06-18","o":7.32,"h":7.34,"l":7.24,"c":7.28,"v":25200},{"d":"2018-06-19","o":7.25,"h":7.28,"l":7.17,"c":7.23,"v":40100},{"d":"2018-06-20","o":7.41,"h":7.48,"l":7.3,"c":7.33,"v":37700},{"d":"2018-06-21","o":7.5,"h":7.53,"l":7.42,"c":7.51,"v":44900},{"d":"2018-06-22","o":7.53,"h":7.53,"l":7.47,"c":7.49,"v":23900},{"d":"2018-06-25","o":7.5,"h":7.5,"l":7.38,"c":7.48,"v":39000},{"d":"2018-06-26","o":7.47,"h":7.79,"l":7.47,"c":7.67,"v":64300},{"d":"2018-06-27","o":7.65,"h":7.75,"l":7.64,"c":7.74,"v":59600},{"d":"2018-06-28","o":7.74,"h":7.82,"l":7.71,"c":7.79,"v":34600},{"d":"2018-06-29","o":7.8,"h":7.82,"l":7.75,"c":7.78,"v":29500},{"d":"2018-07-02","o":7.8,"h":7.96,"l":7.75,"c":7.93,"v":52800},{"d":"2018-07-03","o":7.95,"h":8,"l":7.81,"c":7.83,"v":34900},{"d":"2018-07-05","o":7.8,"h":7.97,"l":7.8,"c":7.89,"v":33600},{"d":"2018-07-06","o":7.94,"h":7.94,"l":7.64,"c":7.92,"v":25600},{"d":"2018-07-09","o":8.01,"h":8.02,"l":7.97,"c":7.99,"v":62300},{"d":"2018-07-10","o":7.96,"h":8.05,"l":7.96,"c":8.04,"v":37300},{"d":"2018-07-11","o":8.05,"h":8.05,"l":7.94,"c":7.99,"v":33800},{"d":"2018-07-12","o":8,"h":8.01,"l":7.96,"c":7.97,"v":20200},{"d":"2018-07-13","o":7.97,"h":8.03,"l":7.92,"c":7.97,"v":26900},{"d":"2018-07-16","o":8,"h":8.06,"l":7.88,"c":7.92,"v":44500},{"d":"2018-07-17","o":7.88,"h":7.94,"l":7.79,"c":7.85,"v":34800},{"d":"2018-07-18","o":7.85,"h":8.01,"l":7.83,"c":7.92,"v":56700},{"d":"2018-07-19","o":7.9,"h":8.04,"l":7.82,"c":7.99,"v":89900},{"d":"2018-07-20","o":8.09,"h":8.09,"l":7.99,"c":8.03,"v":33700},{"d":"2018-07-23","o":8.05,"h":8.18,"l":8.05,"c":8.17,"v":169600},{"d":"2018-07-24","o":8.59,"h":9.07,"l":8.59,"c":9,"v":601000},{"d":"2018-07-25","o":9.06,"h":9.35,"l":8.92,"c":8.95,"v":536500},{"d":"2018-07-26","o":9.03,"h":9.49,"l":9.03,"c":9.46,"v":812400},{"d":"2018-07-27","o":9.45,"h":9.47,"l":9.33,"c":9.46,"v":218500},{"d":"2018-07-30","o":9.5,"h":9.8,"l":9.48,"c":9.79,"v":443900},{"d":"2018-07-31","o":9.73,"h":9.8,"l":9.51,"c":9.76,"v":269200},{"d":"2018-08-01","o":9.7,"h":9.95,"l":9.64,"c":9.9,"v":286500},{"d":"2018-08-02","o":9.71,"h":9.97,"l":9.6,"c":9.92,"v":252600},{"d":"2018-08-03","o":9.82,"h":9.91,"l":9.78,"c":9.9,"v":129800},{"d":"2018-08-06","o":9.85,"h":9.97,"l":9.78,"c":9.94,"v":186600},{"d":"2018-08-07","o":9.9,"h":9.97,"l":9.72,"c":9.94,"v":178700},{"d":"2018-08-08","o":9.88,"h":10,"l":9.78,"c":9.94,"v":203600},{"d":"2018-08-09","o":9.96,"h":10.23,"l":9.93,"c":10.22,"v":446700},{"d":"2018-08-10","o":10.25,"h":10.45,"l":10.18,"c":10.43,"v":463200},{"d":"2018-08-13","o":10.5,"h":11.06,"l":10.43,"c":11.02,"v":958300},{"d":"2018-08-14","o":11.02,"h":11.32,"l":10.96,"c":11.06,"v":423100},{"d":"2018-08-15","o":10.82,"h":11.48,"l":10.56,"c":11.37,"v":399600},{"d":"2018-08-16","o":11.35,"h":11.39,"l":11.04,"c":11.19,"v":274800},{"d":"2018-08-17","o":11.19,"h":11.26,"l":10.75,"c":10.97,"v":235500},{"d":"2018-08-20","o":11.01,"h":11.15,"l":10.84,"c":10.89,"v":203600},{"d":"2018-08-21","o":10.87,"h":10.87,"l":10.43,"c":10.73,"v":339400},{"d":"2018-08-22","o":10.59,"h":10.93,"l":10.55,"c":10.73,"v":253700},{"d":"2018-08-23","o":10.78,"h":10.83,"l":10.44,"c":10.58,"v":213600},{"d":"2018-08-24","o":10.64,"h":10.74,"l":10.54,"c":10.63,"v":144600},{"d":"2018-08-27","o":10.58,"h":10.72,"l":10.27,"c":10.34,"v":251400},{"d":"2018-08-28","o":10.52,"h":10.98,"l":10.52,"c":10.72,"v":320200},{"d":"2018-08-29","o":10.83,"h":10.96,"l":10.56,"c":10.68,"v":198700},{"d":"2018-08-30","o":10.61,"h":10.7,"l":10.52,"c":10.57,"v":100900},{"d":"2018-08-31","o":10.59,"h":10.68,"l":10.41,"c":10.61,"v":133000},{"d":"2018-09-04","o":10.58,"h":10.59,"l":10.2,"c":10.37,"v":143500},{"d":"2018-09-05","o":10.19,"h":10.39,"l":10.12,"c":10.28,"v":121000},{"d":"2018-09-06","o":10.27,"h":10.98,"l":10.25,"c":10.8,"v":696400},{"d":"2018-09-07","o":10.89,"h":11.2,"l":10.83,"c":10.85,"v":633300},{"d":"2018-09-10","o":10.94,"h":10.97,"l":10.85,"c":10.89,"v":128900},{"d":"2018-09-11","o":10.9,"h":10.9,"l":10.52,"c":10.59,"v":228000},{"d":"2018-09-12","o":10.52,"h":10.54,"l":10.14,"c":10.43,"v":241200},{"d":"2018-09-13","o":10.49,"h":10.59,"l":10.33,"c":10.48,"v":133800},{"d":"2018-09-14","o":10.44,"h":10.62,"l":10.26,"c":10.59,"v":125900},{"d":"2018-09-17","o":10.48,"h":10.5,"l":9.43,"c":9.69,"v":422800},{"d":"2018-09-18","o":9.69,"h":9.91,"l":9.62,"c":9.71,"v":135200},{"d":"2018-09-19","o":9.73,"h":9.77,"l":9.45,"c":9.6,"v":116800},{"d":"2018-09-20","o":9.8,"h":10.14,"l":9.74,"c":10.07,"v":173800},{"d":"2018-09-21","o":10.08,"h":10.19,"l":9.96,"c":10.1,"v":213300},{"d":"2018-09-24","o":10.05,"h":10.09,"l":9.9,"c":10.03,"v":90600},{"d":"2018-09-25","o":10.03,"h":10.18,"l":10,"c":10.15,"v":139600},{"d":"2018-09-26","o":10.14,"h":10.18,"l":10.05,"c":10.12,"v":92400},{"d":"2018-09-27","o":10.13,"h":10.13,"l":9.97,"c":10.03,"v":46200},{"d":"2018-09-28","o":10,"h":10.19,"l":10,"c":10.06,"v":44500},{"d":"2018-10-01","o":10.06,"h":10.12,"l":9.88,"c":9.95,"v":94400},{"d":"2018-10-02","o":9.91,"h":9.91,"l":9.63,"c":9.78,"v":102900},{"d":"2018-10-03","o":9.82,"h":9.91,"l":9.7,"c":9.86,"v":99000},{"d":"2018-10-04","o":9.82,"h":9.83,"l":9.34,"c":9.68,"v":228800},{"d":"2018-10-05","o":9.68,"h":9.72,"l":9.12,"c":9.66,"v":97700},{"d":"2018-10-08","o":9.65,"h":9.68,"l":9.57,"c":9.67,"v":168200},{"d":"2018-10-09","o":9.66,"h":9.8,"l":9.61,"c":9.67,"v":57500},{"d":"2018-10-10","o":9.66,"h":9.67,"l":9.18,"c":9.22,"v":105800},{"d":"2018-10-11","o":9.26,"h":9.49,"l":9.13,"c":9.18,"v":89600},{"d":"2018-10-12","o":9.27,"h":9.37,"l":9.21,"c":9.33,"v":84300},{"d":"2018-10-15","o":9.3,"h":9.4,"l":9.2,"c":9.35,"v":69400},{"d":"2018-10-16","o":9.52,"h":9.64,"l":9.43,"c":9.62,"v":100400},{"d":"2018-10-17","o":9.85,"h":9.9,"l":9.56,"c":9.7,"v":121400},{"d":"2018-10-18","o":9.75,"h":9.76,"l":9.63,"c":9.66,"v":141100},{"d":"2018-10-19","o":9.66,"h":9.67,"l":9.42,"c":9.45,"v":102700},{"d":"2018-10-22","o":9.65,"h":9.79,"l":9.57,"c":9.69,"v":437800},{"d":"2018-10-23","o":10.54,"h":12.17,"l":10.23,"c":12.01,"v":1172900},{"d":"2018-10-24","o":11.82,"h":12.39,"l":11.59,"c":11.82,"v":1072400},{"d":"2018-10-25","o":12.16,"h":12.8,"l":12.15,"c":12.62,"v":687400},{"d":"2018-10-26","o":12.24,"h":12.59,"l":12.12,"c":12.23,"v":332700},{"d":"2018-10-29","o":12.33,"h":12.47,"l":11.67,"c":11.9,"v":421000},{"d":"2018-10-30","o":11.9,"h":12.16,"l":11.9,"c":12.11,"v":222400},{"d":"2018-10-31","o":12.3,"h":12.47,"l":12.27,"c":12.45,"v":244800},{"d":"2018-11-01","o":12.54,"h":12.96,"l":12.51,"c":12.85,"v":335900},{"d":"2018-11-02","o":12.83,"h":12.83,"l":12.32,"c":12.45,"v":200100},{"d":"2018-11-05","o":12.28,"h":12.4,"l":12.05,"c":12.35,"v":222500},{"d":"2018-11-06","o":12.26,"h":12.34,"l":11.86,"c":12.08,"v":185100},{"d":"2018-11-07","o":12.11,"h":12.41,"l":12.03,"c":12.32,"v":186200},{"d":"2018-11-08","o":12.36,"h":12.4,"l":11.95,"c":12.07,"v":140900},{"d":"2018-11-09","o":11.95,"h":11.95,"l":11.72,"c":11.86,"v":137400},{"d":"2018-11-12","o":11.67,"h":11.67,"l":11.03,"c":11.28,"v":211600},{"d":"2018-11-13","o":11.33,"h":11.4,"l":11.06,"c":11.17,"v":132500},{"d":"2018-11-14","o":11.24,"h":11.24,"l":10.99,"c":11.02,"v":108500},{"d":"2018-11-15","o":11,"h":11.24,"l":10.9,"c":11.17,"v":114700},{"d":"2018-11-16","o":11.12,"h":11.15,"l":10.84,"c":11.11,"v":90400},{"d":"2018-11-19","o":10.94,"h":11.03,"l":10.64,"c":10.64,"v":160200},{"d":"2018-11-20","o":10.37,"h":10.7,"l":10.35,"c":10.44,"v":102600},{"d":"2018-11-21","o":10.63,"h":10.75,"l":10.56,"c":10.57,"v":63200},{"d":"2018-11-23","o":10.55,"h":10.66,"l":10.42,"c":10.43,"v":26700},{"d":"2018-11-26","o":10.47,"h":10.65,"l":10.36,"c":10.52,"v":114300},{"d":"2018-11-27","o":10.34,"h":10.56,"l":10.3,"c":10.46,"v":124300},{"d":"2018-11-28","o":10.56,"h":11.16,"l":10.54,"c":10.95,"v":252400},{"d":"2018-11-29","o":10.97,"h":11.01,"l":10.85,"c":10.88,"v":103200},{"d":"2018-11-30","o":10.78,"h":10.84,"l":10.63,"c":10.78,"v":98800},{"d":"2018-12-03","o":10.89,"h":11.63,"l":10.87,"c":11.48,"v":255600},{"d":"2018-12-04","o":11.39,"h":11.65,"l":11.21,"c":11.3,"v":195800},{"d":"2018-12-06","o":11.25,"h":11.37,"l":10.96,"c":11.3,"v":204400},{"d":"2018-12-07","o":11.42,"h":11.46,"l":10.75,"c":10.81,"v":129000},{"d":"2018-12-10","o":10.88,"h":10.9,"l":10.54,"c":10.8,"v":86700},{"d":"2018-12-11","o":10.89,"h":11.06,"l":10.85,"c":11,"v":107600},{"d":"2018-12-12","o":11.11,"h":11.27,"l":10.95,"c":11,"v":106100},{"d":"2018-12-13","o":11.02,"h":11.07,"l":10.8,"c":10.87,"v":40800},{"d":"2018-12-14","o":10.8,"h":10.83,"l":10.4,"c":10.66,"v":108800},{"d":"2018-12-17","o":10.66,"h":10.68,"l":10.23,"c":10.33,"v":137400},{"d":"2018-12-18","o":10.3,"h":10.47,"l":10.22,"c":10.35,"v":48000},{"d":"2018-12-19","o":10.47,"h":10.62,"l":10.22,"c":10.24,"v":99000},{"d":"2018-12-20","o":10.29,"h":10.37,"l":9.89,"c":10.11,"v":143000},{"d":"2018-12-21","o":10.24,"h":10.24,"l":9.77,"c":9.77,"v":130100},{"d":"2018-12-24","o":9.58,"h":9.77,"l":9.45,"c":9.48,"v":115000},{"d":"2018-12-26","o":9.61,"h":9.81,"l":9.5,"c":9.8,"v":72300},{"d":"2018-12-27","o":9.63,"h":9.82,"l":9,"c":9.68,"v":297900},{"d":"2018-12-28","o":9.71,"h":9.94,"l":9.52,"c":9.82,"v":125200},{"d":"2018-12-31","o":9.91,"h":9.94,"l":9.78,"c":9.88,"v":53900},{"d":"2019-01-02","o":9.93,"h":11.27,"l":9.93,"c":10.93,"v":438400},{"d":"2019-01-03","o":11.04,"h":11.07,"l":10.66,"c":10.79,"v":234800},{"d":"2019-01-04","o":11.11,"h":11.77,"l":11.01,"c":11.42,"v":285400},{"d":"2019-01-07","o":11.55,"h":12.1,"l":11.51,"c":11.73,"v":534200},{"d":"2019-01-08","o":12.16,"h":12.3,"l":11.82,"c":11.96,"v":358600},{"d":"2019-01-09","o":12.03,"h":12.14,"l":11.73,"c":11.79,"v":210200},{"d":"2019-01-10","o":11.77,"h":12.05,"l":11.64,"c":11.97,"v":184400},{"d":"2019-01-11","o":11.98,"h":12.25,"l":11.79,"c":12.05,"v":209900},{"d":"2019-01-14","o":12.05,"h":12.3,"l":11.89,"c":12.17,"v":195800},{"d":"2019-01-15","o":12.31,"h":12.73,"l":12.29,"c":12.59,"v":332000},{"d":"2019-01-16","o":12.69,"h":12.96,"l":12.66,"c":12.87,"v":246200},{"d":"2019-01-17","o":12.97,"h":12.97,"l":12.4,"c":12.49,"v":227100},{"d":"2019-01-18","o":12.53,"h":12.75,"l":12.44,"c":12.6,"v":110900},{"d":"2019-01-22","o":12.69,"h":12.69,"l":12.19,"c":12.4,"v":307200},{"d":"2019-01-23","o":12.42,"h":12.68,"l":12.2,"c":12.35,"v":351000},{"d":"2019-01-24","o":12.41,"h":13.02,"l":12.37,"c":13.02,"v":280200},{"d":"2019-01-25","o":13.22,"h":13.6,"l":13.2,"c":13.32,"v":432300},{"d":"2019-01-28","o":14,"h":14.96,"l":13.4,"c":14.93,"v":1692700},{"d":"2019-01-29","o":14.64,"h":14.8,"l":14.13,"c":14.29,"v":527300},{"d":"2019-01-30","o":14.39,"h":14.84,"l":14.32,"c":14.72,"v":398100},{"d":"2019-01-31","o":14.71,"h":14.77,"l":13.75,"c":14,"v":517900},{"d":"2019-02-01","o":13.96,"h":14.04,"l":13.67,"c":13.9,"v":254600},{"d":"2019-02-04","o":13.94,"h":14.35,"l":13.92,"c":14.26,"v":272700},{"d":"2019-02-05","o":14.41,"h":14.5,"l":13.85,"c":14.06,"v":271100},{"d":"2019-02-06","o":13.81,"h":14.15,"l":13.76,"c":14.12,"v":137100},{"d":"2019-02-07","o":14.03,"h":14.35,"l":13.91,"c":14.22,"v":155200},{"d":"2019-02-08","o":14.14,"h":14.68,"l":14.1,"c":14.48,"v":222600},{"d":"2019-02-11","o":14.48,"h":14.61,"l":14.31,"c":14.47,"v":125000},{"d":"2019-02-12","o":14.45,"h":14.48,"l":14.01,"c":14.07,"v":221600},{"d":"2019-02-13","o":14.01,"h":14.05,"l":13.52,"c":13.56,"v":274700},{"d":"2019-02-14","o":13.5,"h":13.53,"l":12.76,"c":12.79,"v":436100},{"d":"2019-02-15","o":12.8,"h":12.88,"l":12.52,"c":12.8,"v":289400},{"d":"2019-02-19","o":12.92,"h":13.24,"l":12.89,"c":13.02,"v":200100},{"d":"2019-02-20","o":13.07,"h":13.08,"l":12.62,"c":12.7,"v":201100},{"d":"2019-02-21","o":12.74,"h":12.98,"l":12.66,"c":12.93,"v":165300},{"d":"2019-02-22","o":12.93,"h":13.41,"l":12.87,"c":13.37,"v":165700},{"d":"2019-02-25","o":13.66,"h":14.14,"l":13.66,"c":14.12,"v":304400},{"d":"2019-02-26","o":14,"h":14.06,"l":13.48,"c":13.73,"v":292100},{"d":"2019-02-27","o":13.77,"h":13.81,"l":13.53,"c":13.61,"v":84800},{"d":"2019-02-28","o":13.74,"h":13.76,"l":13.17,"c":13.26,"v":100900},{"d":"2019-03-01","o":13.31,"h":13.44,"l":13.21,"c":13.38,"v":94200},{"d":"2019-03-04","o":13.54,"h":13.69,"l":13.25,"c":13.42,"v":159700},{"d":"2019-03-05","o":13.49,"h":13.5,"l":12.89,"c":13.03,"v":113900},{"d":"2019-03-06","o":13.05,"h":13.06,"l":12.59,"c":12.64,"v":156100},{"d":"2019-03-07","o":12.78,"h":13.08,"l":12.59,"c":13.08,"v":187000},{"d":"2019-03-08","o":12.98,"h":13.06,"l":12.74,"c":12.88,"v":100600},{"d":"2019-03-11","o":12.9,"h":13.08,"l":12.85,"c":13.03,"v":85200},{"d":"2019-03-12","o":13.01,"h":13.03,"l":12.69,"c":12.84,"v":211300},{"d":"2019-03-13","o":12.84,"h":13.35,"l":12.69,"c":13.28,"v":191900},{"d":"2019-03-14","o":13.36,"h":13.38,"l":13.01,"c":13.27,"v":136000},{"d":"2019-03-15","o":13.29,"h":13.44,"l":13.12,"c":13.16,"v":117200},{"d":"2019-03-18","o":13.12,"h":13.34,"l":13.08,"c":13.32,"v":88000},{"d":"2019-03-19","o":13.39,"h":13.62,"l":13.15,"c":13.56,"v":215100},{"d":"2019-03-20","o":13.55,"h":14.37,"l":13.48,"c":13.87,"v":363300},{"d":"2019-03-21","o":13.91,"h":14.04,"l":13.45,"c":13.88,"v":232700},{"d":"2019-03-22","o":13.83,"h":13.83,"l":12.81,"c":13.04,"v":276200},{"d":"2019-03-25","o":12.93,"h":13.07,"l":12.67,"c":13.05,"v":175800},{"d":"2019-03-26","o":13.2,"h":13.23,"l":13.07,"c":13.16,"v":100800},{"d":"2019-03-27","o":13.13,"h":13.36,"l":13.1,"c":13.33,"v":148400},{"d":"2019-03-28","o":13.43,"h":13.9,"l":13.43,"c":13.89,"v":103900},{"d":"2019-03-29","o":14,"h":14.09,"l":13.79,"c":13.84,"v":146400},{"d":"2019-04-01","o":14.15,"h":14.33,"l":14.12,"c":14.25,"v":183500},{"d":"2019-04-02","o":14.33,"h":15.72,"l":14.3,"c":15.69,"v":688200},{"d":"2019-04-03","o":15.8,"h":16.36,"l":15.43,"c":15.55,"v":433900},{"d":"2019-04-04","o":15.44,"h":15.58,"l":15.19,"c":15.33,"v":166000},{"d":"2019-04-05","o":15.27,"h":15.75,"l":15.21,"c":15.62,"v":205200},{"d":"2019-04-08","o":15.77,"h":16.14,"l":15.7,"c":16.06,"v":216900},{"d":"2019-04-09","o":16.03,"h":16.05,"l":15.61,"c":15.98,"v":157500},{"d":"2019-04-10","o":16.12,"h":16.32,"l":15.99,"c":16.17,"v":142600},{"d":"2019-04-11","o":16.21,"h":16.24,"l":15.7,"c":15.74,"v":120000},{"d":"2019-04-12","o":15.72,"h":15.85,"l":15.6,"c":15.67,"v":149000},{"d":"2019-04-15","o":15.67,"h":15.81,"l":15.55,"c":15.81,"v":129500},{"d":"2019-04-16","o":16.05,"h":16.09,"l":15.61,"c":15.73,"v":75300},{"d":"2019-04-17","o":15.73,"h":15.75,"l":15.28,"c":15.54,"v":166800},{"d":"2019-04-18","o":15.48,"h":16.11,"l":15.48,"c":16.02,"v":185200},{"d":"2019-04-22","o":16.1,"h":16.31,"l":15.92,"c":16.24,"v":97100},{"d":"2019-04-23","o":16.11,"h":17.1,"l":16.11,"c":16.99,"v":423400},{"d":"2019-04-24","o":17.28,"h":17.44,"l":16.76,"c":16.89,"v":224400},{"d":"2019-04-25","o":16.84,"h":16.84,"l":16.41,"c":16.67,"v":128300},{"d":"2019-04-26","o":16.66,"h":16.66,"l":16.18,"c":16.54,"v":142600},{"d":"2019-04-29","o":16.76,"h":16.76,"l":16.43,"c":16.58,"v":203400},{"d":"2019-04-30","o":16.94,"h":16.95,"l":13.72,"c":14.09,"v":1547600},{"d":"2019-05-01","o":14.32,"h":14.78,"l":14.24,"c":14.55,"v":522500},{"d":"2019-05-02","o":14.63,"h":14.81,"l":14.55,"c":14.75,"v":153200},{"d":"2019-05-03","o":14.8,"h":14.97,"l":14.59,"c":14.77,"v":207000},{"d":"2019-05-06","o":14.67,"h":15.1,"l":14.63,"c":14.73,"v":278500},{"d":"2019-05-07","o":14.6,"h":14.69,"l":14.27,"c":14.43,"v":208000},{"d":"2019-05-08","o":14.44,"h":14.56,"l":14.22,"c":14.27,"v":141000},{"d":"2019-05-09","o":14.06,"h":14.38,"l":13.77,"c":14.17,"v":189300},{"d":"2019-05-10","o":14.11,"h":14.39,"l":14,"c":14.35,"v":133400},{"d":"2019-05-13","o":14,"h":14.03,"l":13.6,"c":13.73,"v":225500},{"d":"2019-05-14","o":14,"h":14.07,"l":13.71,"c":13.88,"v":118500},{"d":"2019-05-15","o":13.8,"h":14.3,"l":13.8,"c":14.23,"v":207800},{"d":"2019-05-16","o":14.42,"h":14.84,"l":14.41,"c":14.72,"v":148000},{"d":"2019-05-17","o":14.53,"h":14.69,"l":14.43,"c":14.62,"v":123300},{"d":"2019-05-20","o":14.31,"h":14.78,"l":14.31,"c":14.49,"v":245500},{"d":"2019-05-21","o":14.7,"h":15.24,"l":14.59,"c":15.2,"v":181000},{"d":"2019-05-22","o":15.16,"h":15.8,"l":15.16,"c":15.73,"v":225300},{"d":"2019-05-23","o":15.51,"h":15.83,"l":15.37,"c":15.6,"v":170200},{"d":"2019-05-24","o":15.61,"h":15.79,"l":15.11,"c":15.32,"v":89500},{"d":"2019-05-28","o":15.42,"h":15.49,"l":14.89,"c":15.06,"v":127600},{"d":"2019-05-29","o":15.12,"h":15.12,"l":14.7,"c":14.81,"v":166300},{"d":"2019-05-30","o":15.15,"h":15.59,"l":14.96,"c":15.12,"v":188100},{"d":"2019-05-31","o":15,"h":15.12,"l":14.84,"c":14.96,"v":93000},{"d":"2019-06-03","o":14.75,"h":14.81,"l":14.13,"c":14.21,"v":149800},{"d":"2019-06-04","o":14.39,"h":14.43,"l":14.1,"c":14.4,"v":101000},{"d":"2019-06-05","o":14.48,"h":14.79,"l":14.43,"c":14.74,"v":118900},{"d":"2019-06-06","o":14.73,"h":14.88,"l":14.45,"c":14.75,"v":74600},{"d":"2019-06-07","o":14.76,"h":15.17,"l":14.76,"c":14.99,"v":79300},{"d":"2019-06-10","o":15.03,"h":15.28,"l":14.9,"c":15,"v":95600},{"d":"2019-06-11","o":15.01,"h":15.28,"l":14.91,"c":15.25,"v":128400},{"d":"2019-06-12","o":15.14,"h":15.37,"l":15.03,"c":15.17,"v":93600},{"d":"2019-06-13","o":15.29,"h":15.65,"l":15.25,"c":15.62,"v":128700},{"d":"2019-06-14","o":15.62,"h":15.94,"l":15.47,"c":15.93,"v":171500},{"d":"2019-06-17","o":15.78,"h":16.25,"l":15.73,"c":15.8,"v":133900},{"d":"2019-06-18","o":16.05,"h":16.15,"l":15.73,"c":15.75,"v":123500},{"d":"2019-06-19","o":15.76,"h":15.81,"l":15.61,"c":15.74,"v":117700},{"d":"2019-06-20","o":15.89,"h":15.99,"l":15.56,"c":15.76,"v":89400},{"d":"2019-06-21","o":15.71,"h":15.98,"l":15.53,"c":15.84,"v":161100},{"d":"2019-06-24","o":15.76,"h":15.88,"l":15.6,"c":15.65,"v":52600},{"d":"2019-06-25","o":15.61,"h":15.65,"l":15.24,"c":15.28,"v":76000},{"d":"2019-06-26","o":15.31,"h":15.37,"l":14.96,"c":14.96,"v":110100},{"d":"2019-06-27","o":15.04,"h":15.32,"l":15.04,"c":15.22,"v":61200},{"d":"2019-06-28","o":15.26,"h":15.49,"l":15.22,"c":15.48,"v":49800},{"d":"2019-07-01","o":15.79,"h":15.84,"l":15.31,"c":15.36,"v":61500},{"d":"2019-07-02","o":15.2,"h":15.39,"l":15.15,"c":15.31,"v":120600},{"d":"2019-07-03","o":15.24,"h":15.75,"l":15.23,"c":15.55,"v":62200},{"d":"2019-07-05","o":15.49,"h":15.79,"l":15.4,"c":15.67,"v":66400},{"d":"2019-07-08","o":15.55,"h":15.87,"l":15.48,"c":15.65,"v":69300},{"d":"2019-07-09","o":15.68,"h":16.68,"l":15.68,"c":16.5,"v":258600},{"d":"2019-07-10","o":16.87,"h":16.88,"l":16.24,"c":16.35,"v":142500},{"d":"2019-07-11","o":16.47,"h":16.57,"l":16.14,"c":16.45,"v":80700},{"d":"2019-07-12","o":16.49,"h":17,"l":16.39,"c":16.93,"v":118300},{"d":"2019-07-15","o":17.08,"h":17.24,"l":17.02,"c":17.1,"v":127700},{"d":"2019-07-16","o":16.89,"h":16.9,"l":16.16,"c":16.41,"v":137300},{"d":"2019-07-17","o":16.36,"h":16.39,"l":16.02,"c":16.21,"v":174400},{"d":"2019-07-18","o":16.07,"h":16.18,"l":15.31,"c":15.85,"v":243500},{"d":"2019-07-19","o":16.02,"h":16.25,"l":15.76,"c":16,"v":102000},{"d":"2019-07-22","o":16.26,"h":16.48,"l":16.13,"c":16.45,"v":133200},{"d":"2019-07-23","o":17.5,"h":18.45,"l":16.85,"c":18.09,"v":1442900},{"d":"2019-07-24","o":17.86,"h":18.07,"l":17.44,"c":17.83,"v":430300},{"d":"2019-07-25","o":18.02,"h":18.77,"l":17.92,"c":18.52,"v":454300},{"d":"2019-07-26","o":18.52,"h":18.85,"l":18.3,"c":18.79,"v":294500},{"d":"2019-07-29","o":18.7,"h":19.57,"l":18.46,"c":19.49,"v":366500},{"d":"2019-07-30","o":19.26,"h":19.74,"l":19.15,"c":19.43,"v":176400},{"d":"2019-07-31","o":19.51,"h":19.54,"l":18.43,"c":18.66,"v":308500},{"d":"2019-08-01","o":18.83,"h":19.2,"l":18.52,"c":18.73,"v":229300},{"d":"2019-08-02","o":18.5,"h":19.02,"l":18.33,"c":18.65,"v":154800},{"d":"2019-08-05","o":18.03,"h":18.35,"l":17.73,"c":18.11,"v":223800},{"d":"2019-08-06","o":18.43,"h":18.78,"l":18.43,"c":18.54,"v":110700},{"d":"2019-08-07","o":18.39,"h":18.73,"l":18.28,"c":18.61,"v":97000},{"d":"2019-08-08","o":18.71,"h":19.08,"l":18.68,"c":18.78,"v":179700},{"d":"2019-08-09","o":18.71,"h":18.81,"l":18.44,"c":18.58,"v":75400},{"d":"2019-08-12","o":18.46,"h":18.5,"l":17.77,"c":18.01,"v":181100},{"d":"2019-08-13","o":17.93,"h":18.36,"l":17.8,"c":18.32,"v":139700},{"d":"2019-08-14","o":17.14,"h":17.91,"l":16.51,"c":17.39,"v":235300},{"d":"2019-08-15","o":17.4,"h":17.44,"l":17.03,"c":17.25,"v":137600},{"d":"2019-08-16","o":17.3,"h":17.72,"l":17.3,"c":17.51,"v":89600},{"d":"2019-08-19","o":17.67,"h":17.95,"l":17.63,"c":17.79,"v":87200},{"d":"2019-08-20","o":17.76,"h":17.85,"l":17.48,"c":17.7,"v":96700},{"d":"2019-08-21","o":17.7,"h":17.77,"l":17.26,"c":17.58,"v":144000},{"d":"2019-08-22","o":17.53,"h":17.74,"l":17.48,"c":17.67,"v":77000},{"d":"2019-08-23","o":17.59,"h":17.74,"l":17.16,"c":17.29,"v":108400},{"d":"2019-08-26","o":17.35,"h":17.44,"l":17.08,"c":17.2,"v":54200},{"d":"2019-08-27","o":17.33,"h":17.51,"l":16.83,"c":17.04,"v":97100},{"d":"2019-08-28","o":16.93,"h":17.17,"l":16.81,"c":17.15,"v":53300},{"d":"2019-08-29","o":17.32,"h":17.62,"l":17.3,"c":17.58,"v":68800},{"d":"2019-08-30","o":17.67,"h":17.8,"l":17.21,"c":17.45,"v":53400},{"d":"2019-09-03","o":17.45,"h":18.02,"l":17.45,"c":17.57,"v":135100},{"d":"2019-09-04","o":17.74,"h":17.93,"l":17.36,"c":17.43,"v":89500},{"d":"2019-09-05","o":17.49,"h":17.54,"l":16.66,"c":17.43,"v":204100},{"d":"2019-09-06","o":17.42,"h":17.8,"l":17.26,"c":17.46,"v":68800},{"d":"2019-09-09","o":17.3,"h":17.37,"l":16.82,"c":17.21,"v":118700},{"d":"2019-09-10","o":17.18,"h":17.24,"l":16.83,"c":16.91,"v":120100},{"d":"2019-09-11","o":16.9,"h":17.37,"l":16.8,"c":17.37,"v":76300},{"d":"2019-09-12","o":17.46,"h":18.74,"l":17.46,"c":18.44,"v":296500},{"d":"2019-09-13","o":18.71,"h":20.18,"l":18.53,"c":19.39,"v":462800},{"d":"2019-09-16","o":19.33,"h":20.57,"l":19.17,"c":20,"v":496900},{"d":"2019-09-17","o":20.19,"h":20.52,"l":19.63,"c":20.16,"v":255900},{"d":"2019-09-18","o":20.24,"h":21.51,"l":20.01,"c":21.18,"v":435000},{"d":"2019-09-19","o":21.1,"h":21.66,"l":20.69,"c":20.8,"v":372600},{"d":"2019-09-20","o":20.99,"h":21.15,"l":20.38,"c":20.77,"v":266300},{"d":"2019-09-23","o":21.08,"h":22.06,"l":21.04,"c":21.69,"v":350100},{"d":"2019-09-24","o":22.1,"h":22.5,"l":20.6,"c":21,"v":476000},{"d":"2019-09-25","o":20.87,"h":21,"l":20.07,"c":20.69,"v":444500},{"d":"2019-09-26","o":20.59,"h":20.59,"l":20.15,"c":20.2,"v":130100},{"d":"2019-09-27","o":20.18,"h":20.49,"l":19.72,"c":19.88,"v":216700},{"d":"2019-09-30","o":19.88,"h":19.97,"l":18.72,"c":18.91,"v":363100},{"d":"2019-10-01","o":18.73,"h":18.8,"l":18.16,"c":18.4,"v":443400},{"d":"2019-10-02","o":18.09,"h":18.17,"l":17.61,"c":17.94,"v":281200},{"d":"2019-10-03","o":18.02,"h":18.6,"l":17.81,"c":18.47,"v":231800},{"d":"2019-10-04","o":18.5,"h":19.39,"l":18.5,"c":19.06,"v":321500},{"d":"2019-10-07","o":18.95,"h":18.96,"l":18.4,"c":18.52,"v":245500},{"d":"2019-10-08","o":18.41,"h":18.41,"l":17.54,"c":17.6,"v":151300},{"d":"2019-10-09","o":17.71,"h":17.85,"l":17.56,"c":17.74,"v":125900},{"d":"2019-10-10","o":17.85,"h":18.18,"l":17.75,"c":17.87,"v":166900},{"d":"2019-10-11","o":18.18,"h":18.47,"l":17.86,"c":17.95,"v":154100},{"d":"2019-10-14","o":17.97,"h":18.06,"l":17.62,"c":17.79,"v":135900},{"d":"2019-10-15","o":17.86,"h":18.36,"l":17.82,"c":18.16,"v":122000},{"d":"2019-10-16","o":18.2,"h":18.24,"l":17.84,"c":18.18,"v":121200},{"d":"2019-10-17","o":18.4,"h":19.07,"l":18.33,"c":18.58,"v":162300},{"d":"2019-10-18","o":18.65,"h":18.94,"l":18.4,"c":18.74,"v":190100},{"d":"2019-10-21","o":18.82,"h":19.06,"l":18.32,"c":19.03,"v":177500},{"d":"2019-10-22","o":19.08,"h":19.39,"l":17.94,"c":18.28,"v":244600},{"d":"2019-10-23","o":18.47,"h":18.68,"l":18.07,"c":18.51,"v":118400},{"d":"2019-10-24","o":18.84,"h":18.84,"l":18.06,"c":18.45,"v":140400},{"d":"2019-10-25","o":18.4,"h":18.97,"l":18.38,"c":18.73,"v":113600},{"d":"2019-10-28","o":19.11,"h":19.46,"l":19.02,"c":19.3,"v":260300},{"d":"2019-10-29","o":20.13,"h":21.15,"l":19.92,"c":20.81,"v":723400},{"d":"2019-10-30","o":20.95,"h":22,"l":20.59,"c":21.96,"v":483700},{"d":"2019-10-31","o":21.73,"h":21.73,"l":20.73,"c":21.14,"v":370500},{"d":"2019-11-01","o":21,"h":21.7,"l":20.59,"c":20.89,"v":202800},{"d":"2019-11-04","o":21,"h":21.6,"l":20.52,"c":21.37,"v":267000},{"d":"2019-11-05","o":21.39,"h":21.7,"l":20.9,"c":21.51,"v":267000},{"d":"2019-11-06","o":21.58,"h":22.2,"l":21.27,"c":21.44,"v":323100},{"d":"2019-11-07","o":21.49,"h":21.97,"l":21.44,"c":21.95,"v":189000},{"d":"2019-11-08","o":22,"h":22,"l":20.9,"c":21.28,"v":215100},{"d":"2019-11-11","o":20.47,"h":21.51,"l":19.7,"c":21.44,"v":434100},{"d":"2019-11-12","o":21.33,"h":21.82,"l":21.33,"c":21.64,"v":259600},{"d":"2019-11-13","o":21.58,"h":21.6,"l":21.15,"c":21.35,"v":122800},{"d":"2019-11-14","o":21.38,"h":22.03,"l":21.28,"c":22,"v":178900},{"d":"2019-11-15","o":22.5,"h":23.95,"l":22.34,"c":23.42,"v":924600},{"d":"2019-11-18","o":23.33,"h":24.35,"l":23.16,"c":24.01,"v":743600},{"d":"2019-11-19","o":24.05,"h":24.22,"l":22.63,"c":23.22,"v":438400},{"d":"2019-11-20","o":22.9,"h":23.48,"l":22.83,"c":23.18,"v":319200},{"d":"2019-11-21","o":23.25,"h":23.28,"l":22.47,"c":22.78,"v":215300},{"d":"2019-11-22","o":22.7,"h":22.77,"l":22.02,"c":22.76,"v":194300},{"d":"2019-11-25","o":22.94,"h":23.62,"l":22.66,"c":22.96,"v":348900},{"d":"2019-11-26","o":23.1,"h":23.5,"l":22.77,"c":23.45,"v":198700},{"d":"2019-11-27","o":23.5,"h":24.04,"l":23.3,"c":24,"v":265700},{"d":"2019-11-29","o":23.97,"h":24.09,"l":23.72,"c":23.97,"v":90800},{"d":"2019-12-02","o":24.41,"h":24.49,"l":23.35,"c":24.04,"v":294600},{"d":"2019-12-03","o":23.5,"h":24.47,"l":23.34,"c":24.35,"v":299200},{"d":"2019-12-04","o":24.46,"h":25.04,"l":24.16,"c":24.46,"v":369200},{"d":"2019-12-05","o":24.34,"h":24.6,"l":23.45,"c":23.84,"v":238900},{"d":"2019-12-06","o":24,"h":24.25,"l":23.38,"c":23.76,"v":208900},{"d":"2019-12-09","o":23.8,"h":23.8,"l":23.08,"c":23.47,"v":172300},{"d":"2019-12-10","o":23.51,"h":24.21,"l":23.35,"c":23.8,"v":215100},{"d":"2019-12-11","o":24.01,"h":24.54,"l":23.83,"c":24.49,"v":184400},{"d":"2019-12-12","o":24.26,"h":25.2,"l":24.19,"c":25.12,"v":209300},{"d":"2019-12-13","o":25.1,"h":25.63,"l":24.52,"c":24.69,"v":253300},{"d":"2019-12-16","o":24.96,"h":25.82,"l":24.49,"c":25.54,"v":275400},{"d":"2019-12-17","o":25.52,"h":25.99,"l":25.3,"c":25.7,"v":197700},{"d":"2019-12-18","o":25.7,"h":26,"l":25.1,"c":25.35,"v":239100},{"d":"2019-12-19","o":25.42,"h":25.42,"l":24.56,"c":24.95,"v":253700},{"d":"2019-12-20","o":24.98,"h":25.47,"l":24.79,"c":25.28,"v":200600},{"d":"2019-12-23","o":25.48,"h":25.59,"l":25.09,"c":25.38,"v":230200},{"d":"2019-12-24","o":25.5,"h":25.62,"l":25.21,"c":25.48,"v":86000},{"d":"2019-12-26","o":25.48,"h":25.59,"l":25.12,"c":25.31,"v":145000},{"d":"2019-12-27","o":25.36,"h":25.51,"l":24.75,"c":25.17,"v":139900},{"d":"2019-12-30","o":25.17,"h":25.38,"l":24.75,"c":25.08,"v":165500},{"d":"2019-12-31","o":25.05,"h":25.95,"l":25.05,"c":25.69,"v":238300},{"d":"2020-01-02","o":26.13,"h":26.68,"l":25.97,"c":26.33,"v":325700},{"d":"2020-01-03","o":26.06,"h":26.2,"l":25.57,"c":25.61,"v":209400},{"d":"2020-01-06","o":25.16,"h":25.32,"l":24.05,"c":24.26,"v":456100},{"d":"2020-01-07","o":24.55,"h":24.99,"l":24.32,"c":24.95,"v":177600},{"d":"2020-01-08","o":25.27,"h":25.85,"l":25.27,"c":25.47,"v":198400},{"d":"2020-01-09","o":25.75,"h":25.8,"l":25.32,"c":25.5,"v":131200},{"d":"2020-01-10","o":25.55,"h":26.1,"l":25.32,"c":25.87,"v":135500},{"d":"2020-01-13","o":26.17,"h":27.66,"l":26.13,"c":27.47,"v":491400},{"d":"2020-01-14","o":27.73,"h":27.91,"l":26.63,"c":27.33,"v":221300},{"d":"2020-01-15","o":27.33,"h":27.53,"l":26.94,"c":27.12,"v":150500},{"d":"2020-01-16","o":27.41,"h":28.21,"l":27.01,"c":28.15,"v":257000},{"d":"2020-01-17","o":28.22,"h":28.58,"l":27.24,"c":27.46,"v":238500},{"d":"2020-01-21","o":27.88,"h":28.56,"l":27.68,"c":28.12,"v":249100},{"d":"2020-01-22","o":28.51,"h":28.73,"l":28.03,"c":28.48,"v":205600},{"d":"2020-01-23","o":28.5,"h":28.62,"l":27.91,"c":28.12,"v":161300},{"d":"2020-01-24","o":28.12,"h":28.48,"l":27.68,"c":28.02,"v":189700},{"d":"2020-01-27","o":26.83,"h":27.2,"l":24.51,"c":26.69,"v":783800},{"d":"2020-01-28","o":27.38,"h":27.48,"l":22.81,"c":24.4,"v":1411100},{"d":"2020-01-29","o":24.71,"h":24.88,"l":22.21,"c":22.33,"v":1135600},{"d":"2020-01-30","o":22.35,"h":23.16,"l":22.12,"c":23.05,"v":820000},{"d":"2020-01-31","o":22.81,"h":23,"l":21.31,"c":21.44,"v":609000},{"d":"2020-02-03","o":21.09,"h":21.3,"l":19.93,"c":21.13,"v":1219900},{"d":"2020-02-04","o":21.84,"h":22.64,"l":21.78,"c":21.95,"v":513000},{"d":"2020-02-05","o":23.28,"h":23.5,"l":22.26,"c":22.85,"v":598100},{"d":"2020-02-06","o":22.63,"h":23.44,"l":22.58,"c":22.69,"v":603800},{"d":"2020-02-07","o":22.59,"h":22.69,"l":21.92,"c":22.65,"v":259700},{"d":"2020-02-10","o":22.38,"h":22.47,"l":21.62,"c":22.05,"v":306900},{"d":"2020-02-11","o":22.37,"h":23.02,"l":22.36,"c":22.79,"v":371900},{"d":"2020-02-12","o":22.93,"h":23.33,"l":22.73,"c":23.31,"v":204200},{"d":"2020-02-13","o":23.03,"h":24.78,"l":22.82,"c":24.71,"v":742900},{"d":"2020-02-14","o":24.71,"h":24.73,"l":23.89,"c":24.15,"v":216900},{"d":"2020-02-18","o":23.82,"h":24.1,"l":23.01,"c":23.39,"v":235400},{"d":"2020-02-19","o":23.62,"h":24.22,"l":23.62,"c":23.94,"v":170500},{"d":"2020-02-20","o":23.82,"h":25.16,"l":23.59,"c":25.01,"v":416000},{"d":"2020-02-21","o":25.01,"h":25.3,"l":24.39,"c":25.12,"v":271200},{"d":"2020-02-24","o":23.5,"h":24.58,"l":23.38,"c":24.35,"v":393100},{"d":"2020-02-25","o":24.68,"h":24.85,"l":24.02,"c":24.23,"v":341500},{"d":"2020-02-26","o":24.18,"h":24.74,"l":23.92,"c":24.02,"v":312900},{"d":"2020-02-27","o":23,"h":23.18,"l":22.04,"c":22.22,"v":458400},{"d":"2020-02-28","o":21,"h":22.54,"l":20.37,"c":22.41,"v":734200},{"d":"2020-03-02","o":22.3,"h":23.13,"l":21.83,"c":22.95,"v":402800},{"d":"2020-03-03","o":22.95,"h":23.23,"l":22,"c":22.49,"v":458900},{"d":"2020-03-04","o":22.83,"h":23.15,"l":22.14,"c":23.08,"v":285200},{"d":"2020-03-05","o":21.93,"h":22.76,"l":21.83,"c":22.16,"v":386200},{"d":"2020-03-06","o":21.48,"h":22,"l":20.96,"c":21.79,"v":722800},{"d":"2020-03-09","o":19.58,"h":20.8,"l":19.5,"c":20.16,"v":479700},{"d":"2020-03-10","o":20.81,"h":21.23,"l":20.1,"c":20.86,"v":228000},{"d":"2020-03-11","o":20.14,"h":20.5,"l":19,"c":19.25,"v":555300},{"d":"2020-03-12","o":17.89,"h":17.93,"l":16.54,"c":16.96,"v":479000},{"d":"2020-03-13","o":17.62,"h":17.98,"l":17.2,"c":17.51,"v":746700},{"d":"2020-03-16","o":15.77,"h":17.43,"l":9,"c":16.38,"v":498500},{"d":"2020-03-17","o":16.47,"h":18.82,"l":16.47,"c":18,"v":383200},{"d":"2020-03-18","o":16.66,"h":18.33,"l":16.21,"c":17.06,"v":298700},{"d":"2020-03-19","o":17.03,"h":18.8,"l":16.85,"c":18.43,"v":1425800},{"d":"2020-03-20","o":18.61,"h":20,"l":18.2,"c":19.34,"v":934800},{"d":"2020-03-23","o":19.46,"h":19.96,"l":18.08,"c":18.54,"v":339400},{"d":"2020-03-24","o":19.25,"h":21.41,"l":19.2,"c":20.94,"v":382800},{"d":"2020-03-25","o":21.04,"h":22.5,"l":20.84,"c":21.86,"v":289400},{"d":"2020-03-26","o":21.99,"h":22.83,"l":21.77,"c":22.11,"v":308400},{"d":"2020-03-27","o":21.62,"h":22.14,"l":20.55,"c":21.54,"v":242700},{"d":"2020-03-30","o":21.76,"h":23.54,"l":21.76,"c":23.51,"v":414600},{"d":"2020-03-31","o":24.01,"h":25.79,"l":23.19,"c":23.89,"v":592200},{"d":"2020-04-01","o":22.95,"h":24.32,"l":22.86,"c":23.24,"v":379400},{"d":"2020-04-02","o":23.23,"h":25.09,"l":23.23,"c":24.84,"v":357700},{"d":"2020-04-03","o":24.84,"h":26.7,"l":24.27,"c":25.59,"v":754700},{"d":"2020-04-06","o":26.94,"h":26.94,"l":25.06,"c":26.39,"v":599300},{"d":"2020-04-07","o":27.76,"h":28.07,"l":27.02,"c":27.18,"v":608400},{"d":"2020-04-08","o":27.75,"h":28.24,"l":27.23,"c":27.93,"v":358700},{"d":"2020-04-09","o":28.12,"h":28.26,"l":26.61,"c":26.76,"v":427000},{"d":"2020-04-13","o":26,"h":26.69,"l":25.17,"c":26.15,"v":405400},{"d":"2020-04-14","o":25.34,"h":25.55,"l":22.15,"c":23.17,"v":1427400},{"d":"2020-04-15","o":22.87,"h":22.87,"l":21.78,"c":22.72,"v":432700},{"d":"2020-04-16","o":23.05,"h":23.84,"l":22.72,"c":23.28,"v":460200},{"d":"2020-04-17","o":23.99,"h":24.49,"l":23.23,"c":23.51,"v":759900},{"d":"2020-04-20","o":23.3,"h":24.11,"l":22.76,"c":23.91,"v":418200},{"d":"2020-04-21","o":23.67,"h":23.82,"l":21.33,"c":21.36,"v":447900},{"d":"2020-04-22","o":22.23,"h":22.41,"l":21.7,"c":22.03,"v":379200},{"d":"2020-04-23","o":22.33,"h":22.76,"l":22.04,"c":22.43,"v":414600},{"d":"2020-04-24","o":22.32,"h":23.15,"l":21.91,"c":23.06,"v":335100},{"d":"2020-04-27","o":26.98,"h":29.43,"l":26.1,"c":28.76,"v":2711500},{"d":"2020-04-28","o":28.74,"h":30.67,"l":28.74,"c":29.89,"v":1041400},{"d":"2020-04-29","o":30.83,"h":31.49,"l":28.52,"c":28.95,"v":804500},{"d":"2020-04-30","o":28.84,"h":30.91,"l":28.22,"c":30.61,"v":708000},{"d":"2020-05-01","o":30.51,"h":31.48,"l":30.25,"c":31.28,"v":887500},{"d":"2020-05-04","o":30.76,"h":31.24,"l":29.07,"c":31.16,"v":733300},{"d":"2020-05-05","o":31.64,"h":33.32,"l":31.64,"c":32.52,"v":688800},{"d":"2020-05-06","o":33.42,"h":33.65,"l":31.91,"c":32.3,"v":607000},{"d":"2020-05-07","o":32.93,"h":34.56,"l":32.4,"c":34.16,"v":470800},{"d":"2020-05-08","o":34.26,"h":34.5,"l":33.17,"c":33.8,"v":359100},{"d":"2020-05-11","o":33.98,"h":34.95,"l":33.54,"c":34.2,"v":1413600},{"d":"2020-05-12","o":34.61,"h":34.68,"l":32.35,"c":32.49,"v":832700},{"d":"2020-05-13","o":32.95,"h":33.58,"l":31.06,"c":31.98,"v":575400},{"d":"2020-05-14","o":31.38,"h":31.7,"l":30.53,"c":31.19,"v":336600},{"d":"2020-05-15","o":31.09,"h":32.55,"l":30.58,"c":31.87,"v":551800},{"d":"2020-05-18","o":33.28,"h":33.63,"l":32.67,"c":32.72,"v":719700},{"d":"2020-05-19","o":33.05,"h":34.16,"l":32.9,"c":33.27,"v":628000},{"d":"2020-05-20","o":34.29,"h":35.77,"l":33.43,"c":35.64,"v":803100},{"d":"2020-05-21","o":35.67,"h":35.67,"l":34.16,"c":35.32,"v":472400},{"d":"2020-05-22","o":35.27,"h":36.83,"l":35.11,"c":36.21,"v":392200},{"d":"2020-05-26","o":37.41,"h":37.45,"l":35.08,"c":35.29,"v":516600},{"d":"2020-05-27","o":35.41,"h":36.12,"l":34.42,"c":36.05,"v":379900},{"d":"2020-05-28","o":36.26,"h":36.67,"l":34.36,"c":34.53,"v":400500},{"d":"2020-05-29","o":34.67,"h":36.85,"l":33.75,"c":36.65,"v":439000},{"d":"2020-06-01","o":37.99,"h":39.16,"l":37.46,"c":38.1,"v":784700},{"d":"2020-06-02","o":36.47,"h":38.05,"l":36,"c":37.81,"v":698600},{"d":"2020-06-03","o":38.38,"h":40.06,"l":38.22,"c":38.69,"v":648700},{"d":"2020-06-04","o":39.17,"h":39.17,"l":34.97,"c":35.89,"v":981100},{"d":"2020-06-05","o":36.24,"h":36.5,"l":32.63,"c":32.97,"v":3085500},{"d":"2020-06-08","o":34.07,"h":34.31,"l":32.9,"c":34.01,"v":1106800},{"d":"2020-06-09","o":33.67,"h":34.92,"l":33.62,"c":34.56,"v":658500},{"d":"2020-06-10","o":34.85,"h":34.94,"l":32.9,"c":33.88,"v":547500},{"d":"2020-06-11","o":33.03,"h":33.19,"l":31.6,"c":31.95,"v":751300},{"d":"2020-06-12","o":32.48,"h":33.08,"l":31.33,"c":31.55,"v":521900},{"d":"2020-06-15","o":31.08,"h":32.98,"l":30.63,"c":32.91,"v":815300},{"d":"2020-06-16","o":34.58,"h":34.95,"l":33.69,"c":34.03,"v":1105200},{"d":"2020-06-17","o":34.12,"h":34.39,"l":32.2,"c":32.51,"v":555700},{"d":"2020-06-18","o":32.18,"h":33.27,"l":31.88,"c":32.2,"v":379600},{"d":"2020-06-19","o":32.71,"h":33.1,"l":31.15,"c":31.74,"v":533700},{"d":"2020-06-22","o":32,"h":32.92,"l":31.56,"c":32.73,"v":406600},{"d":"2020-06-23","o":33.1,"h":33.27,"l":31.62,"c":31.85,"v":429300},{"d":"2020-06-24","o":31.17,"h":31.38,"l":29.33,"c":29.86,"v":796100},{"d":"2020-06-25","o":29.81,"h":31.17,"l":29.13,"c":31.06,"v":609800},{"d":"2020-06-26","o":30.7,"h":31.43,"l":30.23,"c":31.13,"v":378100},{"d":"2020-06-29","o":31.4,"h":31.4,"l":30.32,"c":30.73,"v":302000},{"d":"2020-06-30","o":30.87,"h":32.05,"l":30.81,"c":31.79,"v":339000},{"d":"2020-07-01","o":32.07,"h":32.21,"l":30.91,"c":31.12,"v":296500},{"d":"2020-07-02","o":31.26,"h":31.89,"l":30.87,"c":30.93,"v":262400},{"d":"2020-07-06","o":31.39,"h":33.8,"l":31.34,"c":33.54,"v":624400},{"d":"2020-07-07","o":33.21,"h":33.54,"l":31.05,"c":31.19,"v":726800},{"d":"2020-07-08","o":31.21,"h":31.42,"l":30.08,"c":30.56,"v":413300},{"d":"2020-07-09","o":30.74,"h":32.21,"l":30.71,"c":31.75,"v":388200},{"d":"2020-07-10","o":31.79,"h":32.12,"l":31.17,"c":32.07,"v":343300},{"d":"2020-07-13","o":32.66,"h":33,"l":31.13,"c":31.25,"v":402000},{"d":"2020-07-14","o":31.78,"h":32.86,"l":31.11,"c":32.68,"v":485900},{"d":"2020-07-15","o":33.22,"h":33.49,"l":32.31,"c":32.91,"v":310600},{"d":"2020-07-16","o":33.46,"h":36.55,"l":33.23,"c":36.01,"v":1261600},{"d":"2020-07-17","o":36.4,"h":38.12,"l":35.85,"c":37.71,"v":1659900},{"d":"2020-07-20","o":37.98,"h":39.33,"l":37.35,"c":39.14,"v":752800},{"d":"2020-07-21","o":39.23,"h":39.45,"l":37.21,"c":39.01,"v":979500},{"d":"2020-07-22","o":39.64,"h":43.66,"l":39.17,"c":43.01,"v":1938600},{"d":"2020-07-23","o":43.61,"h":44.9,"l":41.61,"c":42.86,"v":1033600},{"d":"2020-07-24","o":41.93,"h":42.33,"l":39.05,"c":41.34,"v":1025300},{"d":"2020-07-27","o":41.88,"h":44.94,"l":41.6,"c":44.76,"v":1611700},{"d":"2020-07-28","o":41.39,"h":41.53,"l":36.15,"c":37.21,"v":3515700},{"d":"2020-07-29","o":38.14,"h":38.79,"l":35,"c":37.02,"v":1840000},{"d":"2020-07-30","o":36.66,"h":37.33,"l":35.62,"c":36.46,"v":938200},{"d":"2020-07-31","o":36.29,"h":36.66,"l":34.57,"c":36.09,"v":924800},{"d":"2020-08-03","o":37.12,"h":37.4,"l":35.78,"c":37.12,"v":832800},{"d":"2020-08-04","o":37.25,"h":37.81,"l":36.64,"c":36.98,"v":554200},{"d":"2020-08-05","o":37.18,"h":37.61,"l":36.2,"c":37.59,"v":604100},{"d":"2020-08-06","o":37.45,"h":37.9,"l":35.68,"c":35.98,"v":628700},{"d":"2020-08-07","o":35.89,"h":37.12,"l":35.89,"c":36.1,"v":373700},{"d":"2020-08-10","o":36.3,"h":36.58,"l":33.62,"c":34.2,"v":872900},{"d":"2020-08-11","o":34.56,"h":35.4,"l":34.22,"c":34.39,"v":532200},{"d":"2020-08-12","o":34.95,"h":35.33,"l":34.5,"c":34.95,"v":430300},{"d":"2020-08-13","o":34.82,"h":36.08,"l":34.05,"c":35.92,"v":573600},{"d":"2020-08-14","o":35.8,"h":36.59,"l":35.16,"c":36.51,"v":647800},{"d":"2020-08-17","o":36.5,"h":36.92,"l":35.74,"c":36.65,"v":559500},{"d":"2020-08-18","o":36.68,"h":37.23,"l":35.99,"c":36.59,"v":436600},{"d":"2020-08-19","o":36.28,"h":36.57,"l":34.58,"c":35.31,"v":431300},{"d":"2020-08-20","o":34.98,"h":35.65,"l":34.61,"c":34.83,"v":283600},{"d":"2020-08-21","o":34.82,"h":34.82,"l":33.9,"c":34.27,"v":362900},{"d":"2020-08-24","o":34.59,"h":34.59,"l":32.42,"c":32.92,"v":622800},{"d":"2020-08-25","o":32.6,"h":33.67,"l":32.4,"c":33.51,"v":385100},{"d":"2020-08-26","o":33.43,"h":33.66,"l":32.28,"c":32.6,"v":319700},{"d":"2020-08-27","o":32.24,"h":32.33,"l":31.27,"c":31.68,"v":436900},{"d":"2020-08-28","o":31.68,"h":31.89,"l":30.61,"c":30.94,"v":450800},{"d":"2020-08-31","o":31.39,"h":31.78,"l":30.49,"c":31.37,"v":529200},{"d":"2020-09-01","o":31.46,"h":31.71,"l":30.87,"c":31.51,"v":398700},{"d":"2020-09-02","o":31.7,"h":32.24,"l":30.81,"c":32.19,"v":358100},{"d":"2020-09-03","o":31.44,"h":31.54,"l":29.16,"c":29.74,"v":763100},{"d":"2020-09-04","o":29.75,"h":30.07,"l":27.54,"c":28.79,"v":586800},{"d":"2020-09-08","o":27.63,"h":29.43,"l":27.33,"c":29,"v":472500},{"d":"2020-09-09","o":29.55,"h":31.2,"l":29.14,"c":31.03,"v":702300},{"d":"2020-09-10","o":31.34,"h":31.4,"l":30.14,"c":30.38,"v":355700},{"d":"2020-09-11","o":30.69,"h":30.9,"l":29.97,"c":30.35,"v":241100},{"d":"2020-09-14","o":31.16,"h":31.74,"l":30.93,"c":31.32,"v":244200},{"d":"2020-09-15","o":31.7,"h":31.78,"l":30.26,"c":31.14,"v":402800},{"d":"2020-09-16","o":31.25,"h":31.49,"l":30.73,"c":31.04,"v":403600},{"d":"2020-09-17","o":30.59,"h":30.94,"l":29.8,"c":30.19,"v":380400},{"d":"2020-09-18","o":30.55,"h":31.53,"l":30.46,"c":30.89,"v":456400},{"d":"2020-09-21","o":30.21,"h":31.47,"l":30.17,"c":31.25,"v":248300},{"d":"2020-09-22","o":31.63,"h":31.65,"l":30.93,"c":31.43,"v":185200},{"d":"2020-09-23","o":31.35,"h":31.58,"l":30.95,"c":31.01,"v":351300},{"d":"2020-09-24","o":30.26,"h":30.61,"l":29.57,"c":30.44,"v":318200},{"d":"2020-09-25","o":30.53,"h":31.71,"l":30.44,"c":31.53,"v":167300},{"d":"2020-09-28","o":31.94,"h":32.43,"l":31.39,"c":31.62,"v":216900},{"d":"2020-09-29","o":31.52,"h":32.31,"l":31.52,"c":32,"v":137200},{"d":"2020-09-30","o":31.79,"h":31.99,"l":30.98,"c":31.46,"v":289800},{"d":"2020-10-01","o":32.01,"h":32.13,"l":31.61,"c":31.82,"v":164500},{"d":"2020-10-02","o":31.35,"h":31.67,"l":30.87,"c":31.18,"v":136200},{"d":"2020-10-05","o":31.62,"h":32.28,"l":31.28,"c":32.25,"v":153500},{"d":"2020-10-06","o":32.21,"h":33.04,"l":31.7,"c":32,"v":185500},{"d":"2020-10-07","o":32.1,"h":32.88,"l":31.87,"c":32.7,"v":155300},{"d":"2020-10-08","o":32.96,"h":33.03,"l":32.12,"c":32.18,"v":118200},{"d":"2020-10-09","o":32.39,"h":34.11,"l":32.39,"c":34.03,"v":218900},{"d":"2020-10-12","o":34.72,"h":35.33,"l":34.14,"c":34.33,"v":270300},{"d":"2020-10-13","o":34.57,"h":34.57,"l":33.85,"c":33.92,"v":159200},{"d":"2020-10-14","o":33.95,"h":34.07,"l":33.21,"c":33.48,"v":102600},{"d":"2020-10-15","o":32.82,"h":33.76,"l":32.46,"c":33.42,"v":155000},{"d":"2020-10-16","o":33.68,"h":33.95,"l":33.09,"c":33.09,"v":77900},{"d":"2020-10-19","o":33.24,"h":33.93,"l":32.88,"c":33.52,"v":147500},{"d":"2020-10-20","o":33.72,"h":34.05,"l":33.34,"c":33.5,"v":210600},{"d":"2020-10-21","o":33.99,"h":34.46,"l":32.8,"c":32.92,"v":130500},{"d":"2020-10-22","o":33.21,"h":33.37,"l":32.52,"c":32.9,"v":132200},{"d":"2020-10-23","o":32.64,"h":32.69,"l":30.38,"c":31.67,"v":343200},{"d":"2020-10-26","o":31.66,"h":31.66,"l":29.89,"c":31.46,"v":456400},{"d":"2020-10-27","o":34.1,"h":34.19,"l":30.51,"c":31.29,"v":484700},{"d":"2020-10-28","o":30.74,"h":30.97,"l":28.8,"c":29.6,"v":556400},{"d":"2020-10-29","o":29.69,"h":30.1,"l":28.98,"c":29.15,"v":256200},{"d":"2020-10-30","o":28.9,"h":29.46,"l":28.28,"c":28.99,"v":292600},{"d":"2020-11-02","o":29.41,"h":29.77,"l":27.88,"c":28.05,"v":335600},{"d":"2020-11-03","o":28.44,"h":29.06,"l":28.2,"c":28.69,"v":225800},{"d":"2020-11-04","o":29.66,"h":29.66,"l":28.54,"c":28.86,"v":382700},{"d":"2020-11-05","o":29.56,"h":29.99,"l":29.5,"c":29.72,"v":212600},{"d":"2020-11-06","o":29.47,"h":29.55,"l":28.7,"c":28.86,"v":320600},{"d":"2020-11-09","o":29.18,"h":29.31,"l":27.39,"c":27.54,"v":528900},{"d":"2020-11-10","o":26.67,"h":27.78,"l":26.28,"c":27.32,"v":312700},{"d":"2020-11-11","o":27.64,"h":27.77,"l":27.03,"c":27.41,"v":308200},{"d":"2020-11-12","o":27.53,"h":28.58,"l":27.07,"c":27.72,"v":389700},{"d":"2020-11-13","o":27.99,"h":28.37,"l":27.58,"c":28.1,"v":179200},{"d":"2020-11-16","o":27.96,"h":28.18,"l":26.35,"c":26.58,"v":438800},{"d":"2020-11-17","o":27.02,"h":27.63,"l":26.8,"c":27.16,"v":532100},{"d":"2020-11-18","o":27.26,"h":27.5,"l":26.33,"c":26.48,"v":407100},{"d":"2020-11-19","o":26.48,"h":26.65,"l":26.08,"c":26.42,"v":367300},{"d":"2020-11-20","o":26.71,"h":27.24,"l":26.29,"c":26.82,"v":287600},{"d":"2020-11-23","o":27.12,"h":28.54,"l":27.1,"c":28.25,"v":756200},{"d":"2020-11-24","o":28.61,"h":29.23,"l":27.69,"c":27.93,"v":609600},{"d":"2020-11-25","o":28.28,"h":28.46,"l":27.61,"c":27.85,"v":165300},{"d":"2020-11-27","o":27.92,"h":28.75,"l":27.82,"c":28.45,"v":167300},{"d":"2020-11-30","o":28.51,"h":28.55,"l":27.46,"c":27.97,"v":175400},{"d":"2020-12-01","o":28.01,"h":28.47,"l":27.67,"c":28.27,"v":157700},{"d":"2020-12-02","o":28.01,"h":28.23,"l":27.31,"c":28.08,"v":303400},{"d":"2020-12-03","o":28.26,"h":28.92,"l":28.25,"c":28.36,"v":136300},{"d":"2020-12-04","o":28.32,"h":28.39,"l":27.85,"c":28.34,"v":167800},{"d":"2020-12-07","o":28.15,"h":29.06,"l":28.15,"c":28.34,"v":217500},{"d":"2020-12-08","o":28.23,"h":28.32,"l":27.58,"c":27.58,"v":180200},{"d":"2020-12-09","o":27.52,"h":27.52,"l":26.14,"c":26.42,"v":619000},{"d":"2020-12-10","o":26.32,"h":27.47,"l":26.2,"c":27.25,"v":232900},{"d":"2020-12-11","o":27.01,"h":27.4,"l":26.72,"c":27.37,"v":188400},{"d":"2020-12-14","o":27.37,"h":27.88,"l":27.28,"c":27.29,"v":145700},{"d":"2020-12-15","o":27.42,"h":27.49,"l":26.94,"c":27.14,"v":142900},{"d":"2020-12-16","o":27.29,"h":27.43,"l":26.64,"c":27.22,"v":190200},{"d":"2020-12-17","o":27.4,"h":27.68,"l":26.99,"c":27.26,"v":150600},{"d":"2020-12-18","o":27.27,"h":28.1,"l":27.18,"c":27.82,"v":201400},{"d":"2020-12-21","o":27.56,"h":27.94,"l":27.28,"c":27.38,"v":156500},{"d":"2020-12-22","o":27.38,"h":28.5,"l":27.38,"c":28.38,"v":262000},{"d":"2020-12-23","o":28.49,"h":29.72,"l":28.34,"c":28.61,"v":973500},{"d":"2020-12-24","o":28.76,"h":29.06,"l":28.23,"c":28.6,"v":220300},{"d":"2020-12-28","o":28.93,"h":29,"l":28.3,"c":28.68,"v":204100},{"d":"2020-12-29","o":28.57,"h":28.86,"l":27.44,"c":27.62,"v":201300},{"d":"2020-12-30","o":27.83,"h":28.21,"l":27.5,"c":27.79,"v":197000},{"d":"2020-12-31","o":27.66,"h":27.76,"l":27.21,"c":27.55,"v":118800},{"d":"2021-01-04","o":27.49,"h":27.75,"l":26.78,"c":27.39,"v":194700},{"d":"2021-01-05","o":27.34,"h":28.77,"l":27.34,"c":28.7,"v":172900},{"d":"2021-01-06","o":28.43,"h":29.14,"l":28.3,"c":28.7,"v":188100},{"d":"2021-01-07","o":29.24,"h":29.51,"l":28.8,"c":29.23,"v":175300},{"d":"2021-01-08","o":29.2,"h":29.67,"l":29.04,"c":29.4,"v":168100},{"d":"2021-01-11","o":28.63,"h":29.8,"l":28.54,"c":29.19,"v":237300},{"d":"2021-01-12","o":29.09,"h":29.59,"l":28.89,"c":29.48,"v":253900},{"d":"2021-01-13","o":29.66,"h":29.85,"l":29.26,"c":29.47,"v":186300},{"d":"2021-01-14","o":29.28,"h":30.82,"l":29.28,"c":30.8,"v":291300},{"d":"2021-01-15","o":30.8,"h":31.47,"l":30.02,"c":30.72,"v":464800},{"d":"2021-01-19","o":31.3,"h":32.02,"l":31,"c":31.8,"v":528600},{"d":"2021-01-20","o":32.04,"h":32.71,"l":31.85,"c":32.2,"v":645000},{"d":"2021-01-21","o":32.91,"h":32.91,"l":31.04,"c":32.13,"v":280500},{"d":"2021-01-22","o":31.85,"h":33.11,"l":31.03,"c":32.81,"v":375600},{"d":"2021-01-25","o":33.59,"h":34.24,"l":32.76,"c":33.68,"v":525200},{"d":"2021-01-26","o":35.68,"h":36.63,"l":31.68,"c":32.94,"v":867700},{"d":"2021-01-27","o":32,"h":32,"l":30.57,"c":31.21,"v":476800},{"d":"2021-01-28","o":31,"h":31.08,"l":29.52,"c":30.15,"v":372400},{"d":"2021-01-29","o":29.95,"h":30.28,"l":29.34,"c":30,"v":249100},{"d":"2021-02-01","o":30.38,"h":31.53,"l":30.01,"c":31.46,"v":303300},{"d":"2021-02-02","o":31.85,"h":32.23,"l":30.53,"c":30.76,"v":302800},{"d":"2021-02-03","o":31.15,"h":31.9,"l":30.85,"c":31.05,"v":289800},{"d":"2021-02-04","o":30.95,"h":31.31,"l":29.87,"c":30.23,"v":361100},{"d":"2021-02-05","o":30.15,"h":30.68,"l":30,"c":30.36,"v":244900},{"d":"2021-02-08","o":30.59,"h":31.8,"l":30.59,"c":31.44,"v":303900},{"d":"2021-02-09","o":31.49,"h":32.94,"l":31.47,"c":32.52,"v":258300},{"d":"2021-02-10","o":32.64,"h":32.7,"l":31.44,"c":31.47,"v":176000},{"d":"2021-02-11","o":31.25,"h":31.55,"l":30.2,"c":30.53,"v":221700},{"d":"2021-02-12","o":30.34,"h":30.85,"l":30,"c":30.85,"v":95100},{"d":"2021-02-16","o":31.01,"h":31.35,"l":30.37,"c":30.4,"v":178700},{"d":"2021-02-17","o":29.94,"h":30.46,"l":29.71,"c":29.93,"v":182700},{"d":"2021-02-18","o":29.5,"h":30.02,"l":28.9,"c":29.92,"v":251600},{"d":"2021-02-19","o":30,"h":31.13,"l":29.99,"c":31.05,"v":221600},{"d":"2021-02-22","o":30.33,"h":30.44,"l":29.65,"c":30.27,"v":219000},{"d":"2021-02-23","o":29.27,"h":30.15,"l":27.64,"c":29.45,"v":362000},{"d":"2021-02-24","o":29.25,"h":30.12,"l":29.23,"c":30.07,"v":118000},{"d":"2021-02-25","o":29.51,"h":30.49,"l":28.88,"c":28.95,"v":147000},{"d":"2021-02-26","o":28.91,"h":29.18,"l":27.88,"c":28.49,"v":188400},{"d":"2021-03-01","o":28.75,"h":29.47,"l":28.62,"c":29.27,"v":158400},{"d":"2021-03-02","o":29.04,"h":29.5,"l":28.5,"c":28.59,"v":429000},{"d":"2021-03-03","o":28.77,"h":29.26,"l":28.26,"c":28.26,"v":372000},{"d":"2021-03-04","o":28.25,"h":28.54,"l":27.56,"c":28.13,"v":332000},{"d":"2021-03-05","o":28.17,"h":28.78,"l":27.47,"c":28.46,"v":227700},{"d":"2021-03-08","o":28.1,"h":28.59,"l":27.66,"c":27.66,"v":170100},{"d":"2021-03-09","o":28.2,"h":29.18,"l":28.2,"c":28.59,"v":286300},{"d":"2021-03-10","o":28.89,"h":29.08,"l":28.53,"c":28.7,"v":148700},{"d":"2021-03-11","o":29.12,"h":30.27,"l":29.05,"c":29.96,"v":138500},{"d":"2021-03-12","o":29.64,"h":29.93,"l":29.08,"c":29.37,"v":159000},{"d":"2021-03-15","o":29.54,"h":30.02,"l":29.41,"c":29.71,"v":107300},{"d":"2021-03-16","o":29.9,"h":29.95,"l":29.15,"c":29.48,"v":375600},{"d":"2021-03-17","o":29.05,"h":29.47,"l":28.7,"c":29.2,"v":109300},{"d":"2021-03-18","o":28.4,"h":28.98,"l":28.4,"c":28.83,"v":176500},{"d":"2021-03-19","o":28.2,"h":28.94,"l":27.64,"c":28.69,"v":292700},{"d":"2021-03-22","o":28.74,"h":29.26,"l":28.44,"c":28.69,"v":107600},{"d":"2021-03-23","o":28.68,"h":29.1,"l":28.15,"c":28.2,"v":109600},{"d":"2021-03-24","o":28.38,"h":28.38,"l":27,"c":27.13,"v":185000},{"d":"2021-03-25","o":26.94,"h":27.09,"l":25.9,"c":26.82,"v":301100},{"d":"2021-03-26","o":26.76,"h":27.69,"l":26.48,"c":27.47,"v":245900},{"d":"2021-03-29","o":27.43,"h":27.89,"l":26.68,"c":26.89,"v":187700},{"d":"2021-03-30","o":26.6,"h":26.96,"l":26.41,"c":26.71,"v":158600},{"d":"2021-03-31","o":26.7,"h":27.34,"l":26.62,"c":26.98,"v":111100},{"d":"2021-04-01","o":27.37,"h":28.11,"l":27.12,"c":27.71,"v":128800},{"d":"2021-04-05","o":28,"h":28.3,"l":27.73,"c":28.29,"v":184200},{"d":"2021-04-06","o":28.18,"h":28.6,"l":28.18,"c":28.44,"v":239900},{"d":"2021-04-07","o":28.44,"h":29.64,"l":28.44,"c":29.5,"v":364500},{"d":"2021-04-08","o":29.8,"h":30.6,"l":29.8,"c":30.5,"v":236200},{"d":"2021-04-09","o":30.24,"h":30.94,"l":30.23,"c":30.94,"v":201600},{"d":"2021-04-12","o":30.63,"h":30.84,"l":30.2,"c":30.8,"v":157800},{"d":"2021-04-13","o":30.93,"h":31.35,"l":30.8,"c":31.31,"v":215200},{"d":"2021-04-14","o":31.34,"h":31.95,"l":30.86,"c":31,"v":163700},{"d":"2021-04-15","o":31.09,"h":31.18,"l":30.81,"c":31.11,"v":129400},{"d":"2021-04-16","o":30.99,"h":31.27,"l":30.84,"c":31.03,"v":84900},{"d":"2021-04-19","o":30.73,"h":30.83,"l":29.88,"c":29.91,"v":199200},{"d":"2021-04-20","o":30.12,"h":30.12,"l":29.39,"c":29.75,"v":136900},{"d":"2021-04-21","o":29.57,"h":30.14,"l":29.57,"c":30.1,"v":83300},{"d":"2021-04-22","o":29.93,"h":30.34,"l":29.86,"c":30,"v":92200},{"d":"2021-04-23","o":30.1,"h":30.46,"l":29.9,"c":30.26,"v":82600},{"d":"2021-04-26","o":30.61,"h":31.05,"l":30.48,"c":30.76,"v":108900},{"d":"2021-04-27","o":31.9,"h":32.58,"l":31.09,"c":32.5,"v":404800},{"d":"2021-04-28","o":32.58,"h":32.6,"l":29.97,"c":30.3,"v":355200},{"d":"2021-04-29","o":30.58,"h":30.6,"l":29.69,"c":30.32,"v":115100},{"d":"2021-04-30","o":30.13,"h":30.95,"l":29.76,"c":30.81,"v":163300},{"d":"2021-05-03","o":30.96,"h":31.3,"l":29.65,"c":29.9,"v":410400},{"d":"2021-05-04","o":29.7,"h":30.06,"l":28.65,"c":29.86,"v":430400},{"d":"2021-05-05","o":29.93,"h":30.65,"l":29.93,"c":30.61,"v":214700},{"d":"2021-05-06","o":30.44,"h":31.15,"l":30.39,"c":31.01,"v":245600},{"d":"2021-05-07","o":31.29,"h":31.73,"l":30.84,"c":31.65,"v":196000},{"d":"2021-05-10","o":30.88,"h":31.36,"l":30.61,"c":31.09,"v":183600},{"d":"2021-05-11","o":29.91,"h":31.7,"l":29.91,"c":31.25,"v":161000},{"d":"2021-05-12","o":30.85,"h":31.2,"l":30.83,"c":30.99,"v":174100},{"d":"2021-05-13","o":31.12,"h":31.54,"l":30.96,"c":31.1,"v":159500},{"d":"2021-05-14","o":31.35,"h":31.9,"l":31.15,"c":31.82,"v":114400},{"d":"2021-05-17","o":31.73,"h":32.24,"l":31.32,"c":31.98,"v":160700},{"d":"2021-05-18","o":32.1,"h":32.31,"l":31.75,"c":31.9,"v":158700},{"d":"2021-05-19","o":31.31,"h":31.9,"l":31,"c":31.83,"v":82900},{"d":"2021-05-20","o":31.82,"h":33.02,"l":31.82,"c":33.02,"v":133600},{"d":"2021-05-21","o":33.18,"h":33.82,"l":32.87,"c":33.14,"v":149600},{"d":"2021-05-24","o":33.1,"h":33.4,"l":32.66,"c":32.77,"v":149400},{"d":"2021-05-25","o":32.69,"h":32.75,"l":32.05,"c":32.05,"v":84700},{"d":"2021-05-26","o":31.75,"h":32.59,"l":31.41,"c":32.47,"v":136900},{"d":"2021-05-27","o":32.52,"h":32.76,"l":32.25,"c":32.33,"v":65000},{"d":"2021-05-28","o":32.36,"h":32.72,"l":32.28,"c":32.29,"v":57400},{"d":"2021-06-01","o":32.13,"h":32.3,"l":31.55,"c":31.7,"v":94800},{"d":"2021-06-02","o":31.66,"h":32.29,"l":31.57,"c":32.15,"v":194600},{"d":"2021-06-03","o":31.69,"h":33,"l":31.15,"c":32.91,"v":153900},{"d":"2021-06-04","o":32.96,"h":33.6,"l":32.94,"c":33.13,"v":117100},{"d":"2021-06-07","o":33.07,"h":33.44,"l":32.85,"c":33.34,"v":129900},{"d":"2021-06-08","o":33.45,"h":33.92,"l":33.35,"c":33.71,"v":201000},{"d":"2021-06-09","o":33.77,"h":33.88,"l":33.18,"c":33.31,"v":94100},{"d":"2021-06-10","o":33.18,"h":33.87,"l":33.17,"c":33.84,"v":93600},{"d":"2021-06-11","o":33.97,"h":33.97,"l":33.35,"c":33.43,"v":53900},{"d":"2021-06-14","o":33.54,"h":34.1,"l":33.45,"c":33.68,"v":172500},{"d":"2021-06-15","o":33.64,"h":33.75,"l":33.09,"c":33.47,"v":110000},{"d":"2021-06-16","o":33.39,"h":33.9,"l":33.04,"c":33.54,"v":133400},{"d":"2021-06-17","o":33.28,"h":34.01,"l":33.1,"c":33.6,"v":175200},{"d":"2021-06-18","o":33.43,"h":33.81,"l":33.19,"c":33.68,"v":118100},{"d":"2021-06-21","o":33.85,"h":35.18,"l":33.53,"c":34.86,"v":245200},{"d":"2021-06-22","o":35.22,"h":35.85,"l":34.56,"c":34.78,"v":146200},{"d":"2021-06-23","o":35.05,"h":35.19,"l":34.61,"c":34.83,"v":80300},{"d":"2021-06-24","o":35.19,"h":35.32,"l":34.71,"c":34.96,"v":50500},{"d":"2021-06-25","o":35.08,"h":35.21,"l":34.61,"c":35.01,"v":45700},{"d":"2021-06-28","o":35.01,"h":35.42,"l":34.95,"c":35.19,"v":124300},{"d":"2021-06-29","o":35.14,"h":35.59,"l":35,"c":35.53,"v":93200},{"d":"2021-06-30","o":34.68,"h":34.83,"l":32.83,"c":33.09,"v":372000},{"d":"2021-07-01","o":33.25,"h":33.59,"l":32.77,"c":33.43,"v":130500},{"d":"2021-07-02","o":33.51,"h":33.56,"l":32.82,"c":33.25,"v":81200},{"d":"2021-07-06","o":33.57,"h":33.57,"l":32.8,"c":33.24,"v":80700},{"d":"2021-07-07","o":33.46,"h":33.64,"l":32.86,"c":33.22,"v":118500},{"d":"2021-07-08","o":32.53,"h":33.16,"l":32.17,"c":32.9,"v":106300},{"d":"2021-07-09","o":33.1,"h":33.48,"l":32.67,"c":33.1,"v":67900},{"d":"2021-07-12","o":33.1,"h":33.39,"l":32.89,"c":33.22,"v":97800},{"d":"2021-07-13","o":33.12,"h":33.55,"l":32.79,"c":33.04,"v":99600},{"d":"2021-07-14","o":33.14,"h":33.25,"l":32.27,"c":32.56,"v":101000},{"d":"2021-07-15","o":32.58,"h":32.62,"l":31.64,"c":32.02,"v":165300},{"d":"2021-07-16","o":32.04,"h":32.4,"l":31.72,"c":31.94,"v":259800},{"d":"2021-07-19","o":31.53,"h":32.45,"l":31.48,"c":32.06,"v":141600},{"d":"2021-07-20","o":32.24,"h":32.94,"l":31.67,"c":32.55,"v":141900},{"d":"2021-07-21","o":32.55,"h":32.68,"l":32.18,"c":32.53,"v":88900},{"d":"2021-07-22","o":32.45,"h":32.64,"l":31.89,"c":32.42,"v":89300},{"d":"2021-07-23","o":32.54,"h":32.54,"l":31.64,"c":32.29,"v":120100},{"d":"2021-07-26","o":32.4,"h":32.61,"l":31.62,"c":31.89,"v":191100},{"d":"2021-07-27","o":31.27,"h":31.78,"l":29.68,"c":31.4,"v":319500},{"d":"2021-07-28","o":31.28,"h":32.18,"l":31.22,"c":32.05,"v":185300},{"d":"2021-07-29","o":32.26,"h":32.96,"l":32,"c":32.93,"v":117900},{"d":"2021-07-30","o":32.71,"h":32.99,"l":32.45,"c":32.76,"v":85900},{"d":"2021-08-02","o":32.76,"h":32.91,"l":32.09,"c":32.12,"v":98400},{"d":"2021-08-03","o":32,"h":32.1,"l":31.52,"c":31.99,"v":123800},{"d":"2021-08-04","o":31.95,"h":31.99,"l":31.57,"c":31.75,"v":134800},{"d":"2021-08-05","o":31.9,"h":32.18,"l":31.75,"c":32.17,"v":127100},{"d":"2021-08-06","o":32.08,"h":32.35,"l":31.69,"c":32.11,"v":77100},{"d":"2021-08-09","o":31.92,"h":32.05,"l":31.51,"c":31.53,"v":343100},{"d":"2021-08-10","o":31.5,"h":31.63,"l":31.06,"c":31.08,"v":119200},{"d":"2021-08-11","o":31.27,"h":31.45,"l":30.88,"c":31.36,"v":119800},{"d":"2021-08-12","o":31.38,"h":32.98,"l":31.36,"c":32.9,"v":148500},{"d":"2021-08-13","o":32.78,"h":33.3,"l":32.53,"c":32.65,"v":135100},{"d":"2021-08-16","o":32.45,"h":32.94,"l":32.15,"c":32.54,"v":113900},{"d":"2021-08-17","o":32.07,"h":32.57,"l":31.7,"c":32.3,"v":182600},{"d":"2021-08-18","o":32.45,"h":32.95,"l":32.33,"c":32.42,"v":71100},{"d":"2021-08-19","o":32.09,"h":32.93,"l":31.91,"c":32.9,"v":141000},{"d":"2021-08-20","o":32.9,"h":33.04,"l":32.6,"c":32.66,"v":64100},{"d":"2021-08-23","o":32.58,"h":33,"l":32.41,"c":32.61,"v":83900},{"d":"2021-08-24","o":32.67,"h":32.71,"l":32.24,"c":32.49,"v":66100},{"d":"2021-08-25","o":32.46,"h":32.79,"l":32.38,"c":32.56,"v":55900},{"d":"2021-08-26","o":32.43,"h":32.72,"l":32.16,"c":32.18,"v":71200},{"d":"2021-08-27","o":32.21,"h":32.88,"l":32.21,"c":32.7,"v":91900},{"d":"2021-08-30","o":32.55,"h":32.79,"l":32.13,"c":32.25,"v":107400},{"d":"2021-08-31","o":32.15,"h":32.38,"l":31.22,"c":31.3,"v":164800},{"d":"2021-09-01","o":31.59,"h":32.68,"l":31.59,"c":32.46,"v":149800},{"d":"2021-09-02","o":32.34,"h":33.18,"l":32.24,"c":33.02,"v":212100},{"d":"2021-09-03","o":32.96,"h":33.38,"l":32.91,"c":33.12,"v":77500},{"d":"2021-09-07","o":33.02,"h":33.24,"l":32.73,"c":32.84,"v":72900},{"d":"2021-09-08","o":32.78,"h":33.07,"l":32.6,"c":32.79,"v":111200},{"d":"2021-09-09","o":32.75,"h":32.78,"l":31.64,"c":32.16,"v":98600},{"d":"2021-09-10","o":32.3,"h":32.3,"l":31.55,"c":31.72,"v":85900},{"d":"2021-09-13","o":31.69,"h":32.44,"l":31.13,"c":32.13,"v":228600},{"d":"2021-09-14","o":31.95,"h":32.09,"l":31.58,"c":31.8,"v":89400},{"d":"2021-09-15","o":31.68,"h":32.18,"l":31.29,"c":32.13,"v":91800},{"d":"2021-09-16","o":32.2,"h":32.75,"l":31.95,"c":32.75,"v":54900},{"d":"2021-09-17","o":32.76,"h":32.94,"l":32.11,"c":32.34,"v":81900},{"d":"2021-09-20","o":31.69,"h":31.87,"l":31.17,"c":31.43,"v":63500},{"d":"2021-09-21","o":31.39,"h":32.1,"l":31.38,"c":32.03,"v":113900},{"d":"2021-09-22","o":32.14,"h":32.34,"l":31.85,"c":32.02,"v":57200},{"d":"2021-09-23","o":32.1,"h":33.45,"l":32,"c":33.38,"v":139600},{"d":"2021-09-24","o":33.11,"h":33.69,"l":32.58,"c":33.42,"v":84700},{"d":"2021-09-27","o":33.29,"h":33.49,"l":32.51,"c":32.85,"v":45000},{"d":"2021-09-28","o":32.54,"h":33.08,"l":32.37,"c":32.75,"v":134300},{"d":"2021-09-29","o":32.76,"h":32.91,"l":32.14,"c":32.78,"v":44200},{"d":"2021-09-30","o":32.89,"h":33.15,"l":32.16,"c":32.54,"v":80200},{"d":"2021-10-01","o":32.33,"h":33.13,"l":32.12,"c":32.94,"v":75300},{"d":"2021-10-04","o":32.68,"h":32.98,"l":32.28,"c":32.45,"v":67500},{"d":"2021-10-05","o":32.72,"h":33.01,"l":32.62,"c":32.74,"v":70000},{"d":"2021-10-06","o":32.46,"h":32.68,"l":32,"c":32.22,"v":34300},{"d":"2021-10-07","o":32.87,"h":33.13,"l":32.55,"c":32.62,"v":37300},{"d":"2021-10-08","o":32.9,"h":32.9,"l":32.23,"c":32.7,"v":51600},{"d":"2021-10-11","o":33,"h":33.76,"l":33,"c":33.27,"v":98900},{"d":"2021-10-12","o":33.19,"h":34.14,"l":33.19,"c":33.47,"v":118700},{"d":"2021-10-13","o":34.04,"h":35.81,"l":33.93,"c":35.79,"v":244600},{"d":"2021-10-14","o":36.86,"h":37,"l":35.37,"c":35.7,"v":121100},{"d":"2021-10-15","o":35.47,"h":36.13,"l":35.43,"c":36.08,"v":119100},{"d":"2021-10-18","o":36.13,"h":36.59,"l":35.41,"c":35.5,"v":100400},{"d":"2021-10-19","o":35.41,"h":35.96,"l":35.4,"c":35.72,"v":56800},{"d":"2021-10-20","o":36,"h":36.26,"l":35.8,"c":36,"v":90900},{"d":"2021-10-21","o":35.7,"h":35.88,"l":33.86,"c":34.31,"v":163400},{"d":"2021-10-22","o":33.48,"h":34.06,"l":33.01,"c":33.93,"v":148200},{"d":"2021-10-25","o":33.84,"h":34.68,"l":33.66,"c":33.92,"v":183500},{"d":"2021-10-26","o":34.5,"h":34.5,"l":32.65,"c":34.13,"v":450700},{"d":"2021-10-27","o":33.9,"h":34.23,"l":33.61,"c":33.93,"v":152600},{"d":"2021-10-28","o":34.17,"h":35.06,"l":34.17,"c":34.63,"v":110900},{"d":"2021-10-29","o":34.47,"h":35.45,"l":34.47,"c":35.44,"v":96800},{"d":"2021-11-01","o":35.49,"h":35.89,"l":35.1,"c":35.33,"v":84100},{"d":"2021-11-02","o":35.5,"h":35.83,"l":35.24,"c":35.44,"v":70600},{"d":"2021-11-03","o":35.29,"h":36.45,"l":35.29,"c":36.24,"v":108200},{"d":"2021-11-04","o":36.33,"h":36.75,"l":35.56,"c":35.78,"v":88900},{"d":"2021-11-05","o":35.97,"h":36.19,"l":35.38,"c":35.89,"v":58200},{"d":"2021-11-08","o":35.95,"h":36,"l":35.14,"c":35.35,"v":79900},{"d":"2021-11-09","o":35.41,"h":35.58,"l":35.15,"c":35.3,"v":100300},{"d":"2021-11-10","o":35.23,"h":35.8,"l":35.18,"c":35.58,"v":73900},{"d":"2021-11-11","o":35.69,"h":36.52,"l":35.69,"c":36.47,"v":73500},{"d":"2021-11-12","o":36.44,"h":36.84,"l":35.99,"c":36.26,"v":53000},{"d":"2021-11-15","o":36.32,"h":36.62,"l":36,"c":36.42,"v":36500},{"d":"2021-11-16","o":36.45,"h":36.68,"l":36.2,"c":36.55,"v":75000},{"d":"2021-11-17","o":36.62,"h":37.35,"l":36.36,"c":37,"v":135800},{"d":"2021-11-18","o":37,"h":37.19,"l":36.44,"c":36.8,"v":68400},{"d":"2021-11-19","o":36.7,"h":37,"l":35.65,"c":35.67,"v":65400},{"d":"2021-11-22","o":35.96,"h":36.5,"l":35.64,"c":35.87,"v":153000},{"d":"2021-11-23","o":35.93,"h":35.93,"l":34.89,"c":35.42,"v":65300},{"d":"2021-11-24","o":35.25,"h":35.59,"l":34.8,"c":35.19,"v":67700},{"d":"2021-11-26","o":34.75,"h":35.23,"l":34.31,"c":34.95,"v":76300},{"d":"2021-11-29","o":35.24,"h":35.51,"l":35.01,"c":35.21,"v":77300},{"d":"2021-11-30","o":35.01,"h":35.3,"l":34.38,"c":34.66,"v":89700},{"d":"2021-12-01","o":35.17,"h":35.45,"l":34.01,"c":34.1,"v":146500},{"d":"2021-12-02","o":34.08,"h":34.53,"l":33.71,"c":34.44,"v":71600},{"d":"2021-12-03","o":34.36,"h":34.88,"l":33.76,"c":33.98,"v":78700},{"d":"2021-12-06","o":34.24,"h":34.5,"l":33.92,"c":34.37,"v":72900},{"d":"2021-12-07","o":35.07,"h":35.7,"l":35.07,"c":35.27,"v":97000},{"d":"2021-12-08","o":35.4,"h":35.88,"l":35.24,"c":35.67,"v":53500},{"d":"2021-12-09","o":35.48,"h":35.86,"l":35.31,"c":35.59,"v":97600},{"d":"2021-12-10","o":35.73,"h":36.02,"l":35.31,"c":35.91,"v":39100},{"d":"2021-12-13","o":35.85,"h":35.85,"l":34.34,"c":34.95,"v":55400},{"d":"2021-12-14","o":34.55,"h":34.91,"l":34.06,"c":34.44,"v":76700},{"d":"2021-12-15","o":34.61,"h":35.45,"l":33.95,"c":34.98,"v":111700},{"d":"2021-12-16","o":35.47,"h":35.57,"l":33.63,"c":33.83,"v":263800},{"d":"2021-12-17","o":33.34,"h":34.66,"l":33.34,"c":33.94,"v":99500},{"d":"2021-12-20","o":33.5,"h":33.99,"l":33.31,"c":33.9,"v":87000},{"d":"2021-12-21","o":34.42,"h":34.91,"l":34.25,"c":34.65,"v":57300},{"d":"2021-12-22","o":34.51,"h":34.69,"l":33.87,"c":34.27,"v":152200},{"d":"2021-12-23","o":34.26,"h":34.73,"l":33.94,"c":34.24,"v":76900},{"d":"2021-12-27","o":34.4,"h":35.09,"l":34.2,"c":34.85,"v":165500},{"d":"2021-12-28","o":35.08,"h":35.08,"l":34.46,"c":34.61,"v":81800},{"d":"2021-12-29","o":34.7,"h":35.33,"l":34.62,"c":34.81,"v":116600},{"d":"2021-12-30","o":34.94,"h":35.19,"l":34.69,"c":34.77,"v":84000},{"d":"2021-12-31","o":34.83,"h":35.24,"l":34.66,"c":34.74,"v":65200},{"d":"2022-01-03","o":35.21,"h":35.66,"l":35.1,"c":35.56,"v":106100},{"d":"2022-01-04","o":35.56,"h":35.66,"l":33.71,"c":34.06,"v":120200},{"d":"2022-01-05","o":34.06,"h":34.38,"l":33.68,"c":33.68,"v":120200},{"d":"2022-01-06","o":33.58,"h":33.95,"l":33.12,"c":33.54,"v":94200},{"d":"2022-01-07","o":33.58,"h":33.97,"l":33.22,"c":33.51,"v":293900},{"d":"2022-01-10","o":33.44,"h":33.77,"l":32.93,"c":33.56,"v":149700},{"d":"2022-01-11","o":33.84,"h":34.75,"l":33.62,"c":34,"v":403200},{"d":"2022-01-12","o":34.02,"h":34.46,"l":33.76,"c":33.94,"v":84600},{"d":"2022-01-13","o":34.02,"h":34.23,"l":33.29,"c":33.34,"v":104100},{"d":"2022-01-14","o":32.97,"h":33.28,"l":32.07,"c":32.78,"v":131800},{"d":"2022-01-18","o":32.43,"h":32.43,"l":30.84,"c":31.09,"v":163900},{"d":"2022-01-19","o":31.28,"h":31.44,"l":30.59,"c":30.83,"v":120700},{"d":"2022-01-20","o":31.2,"h":31.53,"l":30.35,"c":30.39,"v":86200},{"d":"2022-01-21","o":30.11,"h":30.5,"l":29.14,"c":29.24,"v":209500},{"d":"2022-01-24","o":28.44,"h":29.67,"l":27.96,"c":29.58,"v":188000},{"d":"2022-01-25","o":29.23,"h":29.49,"l":28.21,"c":29.04,"v":136300},{"d":"2022-01-26","o":29.2,"h":29.42,"l":28.02,"c":28.43,"v":141900},{"d":"2022-01-27","o":28.96,"h":29.27,"l":28.05,"c":28.17,"v":175600},{"d":"2022-01-28","o":28.16,"h":28.3,"l":27.2,"c":28.2,"v":96000},{"d":"2022-01-31","o":28.46,"h":29.89,"l":28.46,"c":29.62,"v":213600},{"d":"2022-02-01","o":29.14,"h":31.59,"l":28.64,"c":30.28,"v":368900},{"d":"2022-02-02","o":29.81,"h":29.92,"l":27.6,"c":28.04,"v":167900},{"d":"2022-02-03","o":27.23,"h":27.92,"l":26.83,"c":27.52,"v":172600},{"d":"2022-02-04","o":27.54,"h":28.06,"l":27.05,"c":27.6,"v":132300},{"d":"2022-02-07","o":27.48,"h":28.1,"l":27.05,"c":27.19,"v":132200},{"d":"2022-02-08","o":27.08,"h":27.56,"l":27.01,"c":27.32,"v":135300},{"d":"2022-02-09","o":27.59,"h":28.03,"l":27.24,"c":27.86,"v":122600},{"d":"2022-02-10","o":27.31,"h":28.73,"l":27.31,"c":27.98,"v":112800},{"d":"2022-02-11","o":27.98,"h":28.2,"l":27.67,"c":27.89,"v":121200},{"d":"2022-02-14","o":27.85,"h":28.15,"l":27.77,"c":28,"v":99800},{"d":"2022-02-15","o":28.29,"h":28.45,"l":27.99,"c":28.36,"v":109300},{"d":"2022-02-16","o":28.25,"h":28.6,"l":28.07,"c":28.43,"v":78800},{"d":"2022-02-17","o":28.11,"h":28.3,"l":27.87,"c":28.04,"v":117900},{"d":"2022-02-18","o":27.99,"h":28.6,"l":27.79,"c":27.9,"v":242700},{"d":"2022-02-22","o":27.43,"h":28.25,"l":27.39,"c":27.87,"v":137200},{"d":"2022-02-23","o":27.92,"h":28.07,"l":27.18,"c":27.22,"v":99400},{"d":"2022-02-24","o":26.19,"h":27.97,"l":26.18,"c":27.86,"v":122200},{"d":"2022-02-25","o":27.96,"h":28.76,"l":27.88,"c":28.74,"v":117500},{"d":"2022-02-28","o":28.14,"h":28.45,"l":27.97,"c":28.34,"v":127600},{"d":"2022-03-01","o":28.03,"h":28.24,"l":27.53,"c":27.7,"v":121100},{"d":"2022-03-02","o":27.69,"h":28.55,"l":27.55,"c":28.36,"v":146200},{"d":"2022-03-03","o":28.49,"h":28.49,"l":27.91,"c":28.07,"v":86500},{"d":"2022-03-04","o":27.77,"h":28.04,"l":27.54,"c":27.79,"v":80400},{"d":"2022-03-07","o":27.26,"h":27.58,"l":26.36,"c":26.39,"v":200200},{"d":"2022-03-08","o":26.35,"h":27.3,"l":26.24,"c":26.72,"v":163600},{"d":"2022-03-09","o":27.19,"h":28.05,"l":27.16,"c":27.79,"v":122100},{"d":"2022-03-10","o":27.37,"h":27.9,"l":27.03,"c":27.52,"v":80800},{"d":"2022-03-11","o":27.57,"h":27.57,"l":26.23,"c":26.45,"v":124800},{"d":"2022-03-14","o":26.62,"h":26.64,"l":25.36,"c":25.64,"v":134400},{"d":"2022-03-15","o":25.68,"h":26.2,"l":25.61,"c":26.05,"v":89000},{"d":"2022-03-16","o":26.25,"h":26.81,"l":26,"c":26.67,"v":50900},{"d":"2022-03-17","o":26.67,"h":27.26,"l":26.11,"c":27.04,"v":49100},{"d":"2022-03-18","o":26.91,"h":27.42,"l":26.86,"c":27.18,"v":64000},{"d":"2022-03-21","o":26.99,"h":27.33,"l":26.85,"c":27.24,"v":52700},{"d":"2022-03-22","o":27.24,"h":27.86,"l":27.22,"c":27.29,"v":81500},{"d":"2022-03-23","o":27,"h":27.56,"l":26.81,"c":26.91,"v":41300},{"d":"2022-03-24","o":26.99,"h":27.02,"l":26.53,"c":26.65,"v":78600},{"d":"2022-03-25","o":26.74,"h":26.74,"l":25.91,"c":26.22,"v":40000},{"d":"2022-03-28","o":26.28,"h":26.34,"l":25.53,"c":25.93,"v":120400},{"d":"2022-03-29","o":26.26,"h":26.52,"l":26.15,"c":26.36,"v":101500},{"d":"2022-03-30","o":26.2,"h":26.4,"l":25.5,"c":25.63,"v":44000},{"d":"2022-03-31","o":25.45,"h":25.69,"l":25.32,"c":25.55,"v":78200},{"d":"2022-04-01","o":25.68,"h":25.82,"l":25,"c":25.34,"v":77000},{"d":"2022-04-04","o":25.23,"h":26.63,"l":25.12,"c":26.58,"v":184000},{"d":"2022-04-05","o":26.47,"h":26.6,"l":25.48,"c":25.78,"v":51800},{"d":"2022-04-06","o":25.4,"h":25.44,"l":25.04,"c":25.27,"v":38100},{"d":"2022-04-07","o":25.18,"h":25.41,"l":24.9,"c":25.15,"v":40000},{"d":"2022-04-08","o":25,"h":25.5,"l":24.77,"c":24.86,"v":33100},{"d":"2022-04-11","o":24.75,"h":25,"l":24.51,"c":24.68,"v":72800},{"d":"2022-04-12","o":24.83,"h":25.4,"l":24.58,"c":24.84,"v":66500},{"d":"2022-04-13","o":24.78,"h":25.35,"l":24.78,"c":25.09,"v":44600},{"d":"2022-04-14","o":25.16,"h":25.38,"l":24.82,"c":24.98,"v":63300},{"d":"2022-04-18","o":24.79,"h":25.09,"l":24.52,"c":24.69,"v":79700},{"d":"2022-04-19","o":24.74,"h":25.12,"l":24.59,"c":25,"v":55500},{"d":"2022-04-20","o":25.11,"h":25.28,"l":24.67,"c":24.77,"v":44600},{"d":"2022-04-21","o":24.88,"h":25.14,"l":24.51,"c":24.54,"v":65300},{"d":"2022-04-22","o":24.54,"h":24.8,"l":23.76,"c":23.85,"v":59900},{"d":"2022-04-25","o":24.08,"h":24.73,"l":23.84,"c":24.3,"v":82800},{"d":"2022-04-26","o":23.99,"h":24.12,"l":23.14,"c":23.23,"v":60000},{"d":"2022-04-27","o":23.17,"h":23.42,"l":22.66,"c":22.8,"v":74900},{"d":"2022-04-28","o":23.31,"h":24.09,"l":23.26,"c":23.99,"v":124200},{"d":"2022-04-29","o":23.8,"h":24.05,"l":23.35,"c":23.53,"v":79100},{"d":"2022-05-02","o":22.34,"h":23.22,"l":21.65,"c":21.81,"v":335200},{"d":"2022-05-03","o":21.53,"h":22.54,"l":21,"c":22.54,"v":222300},{"d":"2022-05-04","o":22.49,"h":22.88,"l":22.06,"c":22.88,"v":114600},{"d":"2022-05-05","o":22.55,"h":22.68,"l":22.03,"c":22.34,"v":102700},{"d":"2022-05-06","o":22.14,"h":22.25,"l":21.68,"c":22.09,"v":97000},{"d":"2022-05-09","o":21.27,"h":21.66,"l":21.2,"c":21.4,"v":135500},{"d":"2022-05-10","o":21.75,"h":22.17,"l":21.01,"c":21.31,"v":260900},{"d":"2022-05-11","o":21.24,"h":21.33,"l":19.81,"c":20.08,"v":134800},{"d":"2022-05-12","o":19.85,"h":20.48,"l":19.62,"c":20.12,"v":131500},{"d":"2022-05-13","o":20.46,"h":20.83,"l":20.16,"c":20.59,"v":257900},{"d":"2022-05-16","o":20.4,"h":21.32,"l":20.22,"c":21.08,"v":175900},{"d":"2022-05-17","o":21.48,"h":22.1,"l":21.31,"c":22,"v":112900},{"d":"2022-05-18","o":21.6,"h":22.37,"l":21.16,"c":21.29,"v":103500},{"d":"2022-05-19","o":21.05,"h":21.83,"l":21,"c":21.53,"v":109300},{"d":"2022-05-20","o":21.64,"h":21.8,"l":20.79,"c":21.14,"v":101000},{"d":"2022-05-23","o":21.25,"h":22.11,"l":21.08,"c":22.01,"v":172000},{"d":"2022-05-24","o":21.58,"h":22.45,"l":21.48,"c":22.2,"v":173900},{"d":"2022-05-25","o":22.04,"h":22.5,"l":22.04,"c":22.16,"v":178200},{"d":"2022-05-26","o":22.32,"h":23.14,"l":22.3,"c":22.5,"v":198700},{"d":"2022-05-27","o":22.73,"h":23.1,"l":22.71,"c":22.86,"v":241300},{"d":"2022-05-31","o":22.88,"h":23.15,"l":22.49,"c":22.96,"v":109300},{"d":"2022-06-01","o":23.01,"h":23.21,"l":22.89,"c":23.13,"v":96800},{"d":"2022-06-02","o":22.79,"h":23.75,"l":22.77,"c":23.52,"v":284100},{"d":"2022-06-03","o":23.31,"h":23.7,"l":22.88,"c":23.6,"v":445500},{"d":"2022-06-06","o":23.78,"h":24.06,"l":23.54,"c":23.8,"v":130900},{"d":"2022-06-07","o":23.51,"h":24.14,"l":23.31,"c":24.01,"v":124100},{"d":"2022-06-08","o":24.09,"h":24.14,"l":23.69,"c":24.01,"v":160600},{"d":"2022-06-09","o":23.82,"h":23.96,"l":23.22,"c":23.3,"v":88500},{"d":"2022-06-10","o":23.08,"h":23.35,"l":22.66,"c":22.88,"v":66700},{"d":"2022-06-13","o":22.16,"h":22.39,"l":21.16,"c":21.38,"v":168200},{"d":"2022-06-14","o":21.28,"h":21.61,"l":21.09,"c":21.24,"v":87900},{"d":"2022-06-15","o":21.32,"h":22.29,"l":21.1,"c":21.99,"v":130700},{"d":"2022-06-16","o":21.68,"h":21.68,"l":20.77,"c":21.03,"v":72500},{"d":"2022-06-17","o":21.01,"h":21.81,"l":20.96,"c":21.06,"v":58000},{"d":"2022-06-21","o":21.54,"h":21.79,"l":21.41,"c":21.56,"v":51200},{"d":"2022-06-22","o":21.44,"h":21.8,"l":21.44,"c":21.71,"v":43800},{"d":"2022-06-23","o":21.8,"h":22.07,"l":21.64,"c":21.94,"v":48300},{"d":"2022-06-24","o":22.23,"h":22.39,"l":21.94,"c":22.17,"v":63200},{"d":"2022-06-27","o":22.43,"h":22.82,"l":22.2,"c":22.51,"v":64900},{"d":"2022-06-28","o":22.69,"h":22.85,"l":22,"c":22.03,"v":87600},{"d":"2022-06-29","o":22.15,"h":22.21,"l":21.74,"c":22.11,"v":33500},{"d":"2022-06-30","o":21.96,"h":22.24,"l":21.67,"c":22.04,"v":43100},{"d":"2022-07-01","o":22,"h":22.64,"l":21.67,"c":22.26,"v":48100},{"d":"2022-07-05","o":21.96,"h":22.3,"l":21.75,"c":22.25,"v":34700},{"d":"2022-07-06","o":22.25,"h":22.53,"l":22.12,"c":22.4,"v":40300},{"d":"2022-07-07","o":22.22,"h":23.65,"l":22.22,"c":23.47,"v":122200},{"d":"2022-07-08","o":23.2,"h":23.79,"l":22.34,"c":22.99,"v":33800},{"d":"2022-07-11","o":22.82,"h":22.82,"l":22.38,"c":22.45,"v":27300},{"d":"2022-07-12","o":22.56,"h":22.62,"l":22,"c":22.12,"v":35700},{"d":"2022-07-13","o":21.85,"h":22.46,"l":21.85,"c":22.24,"v":38000},{"d":"2022-07-14","o":22.14,"h":22.21,"l":21.7,"c":22.1,"v":38800},{"d":"2022-07-15","o":22.27,"h":22.47,"l":22.06,"c":22.3,"v":35300},{"d":"2022-07-18","o":22.47,"h":22.64,"l":21.91,"c":22.1,"v":68900},{"d":"2022-07-19","o":22.3,"h":22.68,"l":22.2,"c":22.65,"v":42600},{"d":"2022-07-20","o":22.71,"h":23.68,"l":22.71,"c":23.4,"v":81500},{"d":"2022-07-21","o":23.55,"h":24.24,"l":23.49,"c":24.21,"v":63600},{"d":"2022-07-22","o":24.14,"h":24.45,"l":23.36,"c":23.63,"v":37500},{"d":"2022-07-25","o":23.87,"h":23.95,"l":23.43,"c":23.54,"v":93100},{"d":"2022-07-26","o":23.5,"h":23.64,"l":23.13,"c":23.23,"v":43600},{"d":"2022-07-27","o":23.23,"h":23.89,"l":23.15,"c":23.72,"v":72700},{"d":"2022-07-28","o":23.78,"h":24.25,"l":23.7,"c":24.13,"v":74700},{"d":"2022-07-29","o":24.14,"h":24.58,"l":23.76,"c":24.3,"v":83700},{"d":"2022-08-01","o":23.96,"h":24.44,"l":23.76,"c":24.05,"v":91000},{"d":"2022-08-02","o":22.13,"h":22.79,"l":21.24,"c":22.34,"v":227900},{"d":"2022-08-03","o":22.26,"h":22.43,"l":21.66,"c":21.69,"v":81800},{"d":"2022-08-04","o":21.81,"h":22.08,"l":21.39,"c":21.9,"v":94400},{"d":"2022-08-05","o":21.84,"h":22.01,"l":21.48,"c":21.84,"v":61500},{"d":"2022-08-08","o":22.05,"h":22.52,"l":21.95,"c":22.09,"v":67100},{"d":"2022-08-09","o":22.11,"h":22.11,"l":21.25,"c":21.44,"v":155700},{"d":"2022-08-10","o":21.71,"h":22.87,"l":21.71,"c":22.78,"v":165600},{"d":"2022-08-11","o":22.95,"h":23.2,"l":22.34,"c":22.48,"v":45100},{"d":"2022-08-12","o":22.6,"h":22.97,"l":22.58,"c":22.97,"v":49100},{"d":"2022-08-15","o":22.49,"h":22.91,"l":22.47,"c":22.68,"v":42700},{"d":"2022-08-16","o":22.3,"h":22.71,"l":22.25,"c":22.67,"v":44200},{"d":"2022-08-17","o":22.23,"h":22.9,"l":22.19,"c":22.82,"v":99400},{"d":"2022-08-18","o":22.77,"h":23.48,"l":22.74,"c":23.44,"v":40300},{"d":"2022-08-19","o":23.13,"h":23.4,"l":22.95,"c":23.03,"v":61100},{"d":"2022-08-22","o":22.74,"h":22.91,"l":22.46,"c":22.57,"v":48300},{"d":"2022-08-23","o":22.44,"h":22.72,"l":22.33,"c":22.44,"v":39900},{"d":"2022-08-24","o":22.35,"h":22.9,"l":22.35,"c":22.7,"v":44500},{"d":"2022-08-25","o":22.72,"h":23.13,"l":22.69,"c":22.77,"v":61100},{"d":"2022-08-26","o":22.87,"h":23.34,"l":22.28,"c":22.52,"v":54400},{"d":"2022-08-29","o":22.23,"h":22.38,"l":22.07,"c":22.07,"v":43300},{"d":"2022-08-30","o":22.25,"h":22.59,"l":22.07,"c":22.58,"v":76100},{"d":"2022-08-31","o":22.48,"h":22.63,"l":21.95,"c":22.25,"v":99900},{"d":"2022-09-01","o":21.98,"h":22.33,"l":21.8,"c":22.1,"v":71300},{"d":"2022-09-02","o":22.37,"h":22.65,"l":21.75,"c":22.18,"v":53500},{"d":"2022-09-06","o":22.18,"h":22.2,"l":21.63,"c":21.8,"v":46200},{"d":"2022-09-07","o":21.65,"h":22.37,"l":21.65,"c":22.25,"v":96400},{"d":"2022-09-08","o":21.97,"h":22.25,"l":21.9,"c":22.25,"v":48000},{"d":"2022-09-09","o":22.38,"h":23.11,"l":21.95,"c":22.81,"v":88900},{"d":"2022-09-12","o":22.95,"h":23.91,"l":22.95,"c":23.53,"v":89900},{"d":"2022-09-13","o":22.62,"h":22.79,"l":22.05,"c":22.25,"v":99200},{"d":"2022-09-14","o":22.09,"h":22.63,"l":21.93,"c":22.36,"v":95600},{"d":"2022-09-15","o":21.9,"h":22.35,"l":21.9,"c":22.05,"v":63200},{"d":"2022-09-16","o":21.71,"h":22.24,"l":21.65,"c":22.07,"v":56300},{"d":"2022-09-19","o":21.53,"h":22.03,"l":21.53,"c":21.92,"v":84000},{"d":"2022-09-20","o":21.66,"h":22.2,"l":21.6,"c":22.02,"v":61000},{"d":"2022-09-21","o":21.99,"h":22.74,"l":21.79,"c":21.79,"v":127600},{"d":"2022-09-22","o":21.61,"h":22.22,"l":21.49,"c":21.68,"v":82400},{"d":"2022-09-23","o":21.44,"h":21.58,"l":21.12,"c":21.5,"v":66100},{"d":"2022-09-26","o":21.43,"h":21.71,"l":20.91,"c":21.03,"v":43100},{"d":"2022-09-27","o":21.96,"h":21.96,"l":20.85,"c":21.24,"v":56600},{"d":"2022-09-28","o":21.14,"h":22.04,"l":21.14,"c":21.75,"v":70900},{"d":"2022-09-29","o":21.26,"h":22.08,"l":21.25,"c":22.03,"v":97500},{"d":"2022-09-30","o":22.16,"h":23.11,"l":21.81,"c":21.81,"v":135300},{"d":"2022-10-03","o":21.91,"h":22.12,"l":21.47,"c":21.98,"v":47400},{"d":"2022-10-04","o":22.15,"h":22.56,"l":21.2,"c":22.51,"v":31900},{"d":"2022-10-05","o":22.23,"h":22.43,"l":21.61,"c":22.11,"v":26600},{"d":"2022-10-06","o":21.58,"h":22,"l":21.3,"c":21.46,"v":66000},{"d":"2022-10-07","o":21.29,"h":21.69,"l":20.29,"c":20.49,"v":58000},{"d":"2022-10-10","o":20.51,"h":22.1,"l":19.85,"c":20.02,"v":59500},{"d":"2022-10-11","o":19.87,"h":19.9,"l":19.11,"c":19.25,"v":56400},{"d":"2022-10-12","o":19.08,"h":19.18,"l":18.7,"c":18.84,"v":30100},{"d":"2022-10-13","o":18.48,"h":19.08,"l":18.19,"c":18.86,"v":54700},{"d":"2022-10-14","o":19.24,"h":19.94,"l":17.94,"c":18.46,"v":43300},{"d":"2022-10-17","o":18.58,"h":19.41,"l":18.58,"c":19.09,"v":41900},{"d":"2022-10-18","o":19.44,"h":19.82,"l":19.09,"c":19.38,"v":65000},{"d":"2022-10-19","o":19.57,"h":19.71,"l":18.67,"c":19.27,"v":64400},{"d":"2022-10-20","o":19.19,"h":19.79,"l":18.98,"c":19.53,"v":53100},{"d":"2022-10-21","o":19.43,"h":20.16,"l":18.85,"c":19.31,"v":37200},{"d":"2022-10-24","o":19.3,"h":19.86,"l":19.29,"c":19.85,"v":36000},{"d":"2022-10-25","o":19.88,"h":20.52,"l":19.88,"c":20.43,"v":49300},{"d":"2022-10-26","o":20.33,"h":20.72,"l":20.25,"c":20.51,"v":53500},{"d":"2022-10-27","o":20.59,"h":20.83,"l":19.79,"c":19.79,"v":49000},{"d":"2022-10-28","o":19.89,"h":20.53,"l":19.54,"c":20.43,"v":41400},{"d":"2022-10-31","o":20.08,"h":20.51,"l":20.06,"c":20.15,"v":49100},{"d":"2022-11-01","o":20.16,"h":20.63,"l":19.7,"c":20.03,"v":39000},{"d":"2022-11-02","o":19.03,"h":19.58,"l":18.29,"c":18.29,"v":112400},{"d":"2022-11-03","o":18.21,"h":18.98,"l":18.15,"c":18.51,"v":81300},{"d":"2022-11-04","o":18.77,"h":18.77,"l":18.3,"c":18.75,"v":68900},{"d":"2022-11-07","o":18.69,"h":18.69,"l":18.1,"c":18.46,"v":86100},{"d":"2022-11-08","o":18.52,"h":19.31,"l":18.42,"c":19.15,"v":99500},{"d":"2022-11-09","o":18.99,"h":19.38,"l":18.92,"c":19.19,"v":108400},{"d":"2022-11-10","o":19.95,"h":20.49,"l":19.68,"c":20,"v":92600},{"d":"2022-11-11","o":20.05,"h":20.39,"l":19.25,"c":20.06,"v":57800},{"d":"2022-11-14","o":20,"h":20.57,"l":19.9,"c":20.51,"v":114700},{"d":"2022-11-15","o":20.79,"h":21.19,"l":20.6,"c":20.73,"v":116200},{"d":"2022-11-16","o":20.64,"h":20.64,"l":19.99,"c":20.2,"v":141700},{"d":"2022-11-17","o":19.98,"h":20.71,"l":19.98,"c":20.6,"v":76300},{"d":"2022-11-18","o":20.75,"h":20.97,"l":19.94,"c":20.43,"v":50500},{"d":"2022-11-21","o":20.27,"h":20.29,"l":19.63,"c":19.78,"v":70400},{"d":"2022-11-22","o":19.79,"h":19.83,"l":19.17,"c":19.5,"v":56000},{"d":"2022-11-23","o":19.5,"h":20.2,"l":19.39,"c":19.72,"v":103700},{"d":"2022-11-25","o":19.6,"h":19.79,"l":19.32,"c":19.51,"v":24900},{"d":"2022-11-28","o":19.19,"h":19.36,"l":18.91,"c":19.01,"v":93800},{"d":"2022-11-29","o":19.1,"h":19.21,"l":18.58,"c":18.62,"v":104000},{"d":"2022-11-30","o":18.6,"h":19.45,"l":18.16,"c":19.2,"v":253500},{"d":"2022-12-01","o":19.16,"h":20,"l":19.14,"c":19.62,"v":110800},{"d":"2022-12-02","o":19.35,"h":19.58,"l":18.85,"c":19.53,"v":85200},{"d":"2022-12-05","o":19.3,"h":20.15,"l":19.22,"c":19.7,"v":195700},{"d":"2022-12-06","o":19.72,"h":19.72,"l":18.35,"c":18.46,"v":86800},{"d":"2022-12-07","o":18.32,"h":18.7,"l":17.83,"c":17.85,"v":99300},{"d":"2022-12-08","o":17.76,"h":18.19,"l":17.69,"c":18.08,"v":161600},{"d":"2022-12-09","o":18.01,"h":18.5,"l":17.67,"c":18.02,"v":127800},{"d":"2022-12-12","o":18.02,"h":18.87,"l":18.02,"c":18.68,"v":135100},{"d":"2022-12-13","o":19.21,"h":19.28,"l":18.13,"c":18.28,"v":165500},{"d":"2022-12-14","o":18.14,"h":18.48,"l":17.52,"c":17.75,"v":122700},{"d":"2022-12-15","o":17.53,"h":17.69,"l":17.22,"c":17.25,"v":114500},{"d":"2022-12-16","o":17.2,"h":17.47,"l":16.94,"c":17.05,"v":132900},{"d":"2022-12-19","o":17.08,"h":17.21,"l":16.79,"c":17,"v":115300},{"d":"2022-12-20","o":16.95,"h":17.43,"l":16.91,"c":17.34,"v":143300},{"d":"2022-12-21","o":17.4,"h":17.77,"l":17.24,"c":17.33,"v":87500},{"d":"2022-12-22","o":17.09,"h":17.95,"l":16.86,"c":17.82,"v":127700},{"d":"2022-12-23","o":17.72,"h":18.03,"l":17.55,"c":17.55,"v":75900},{"d":"2022-12-27","o":17.68,"h":17.87,"l":17.41,"c":17.77,"v":103100},{"d":"2022-12-28","o":17.68,"h":17.7,"l":17,"c":17.32,"v":95000},{"d":"2022-12-29","o":17.48,"h":17.86,"l":17.44,"c":17.75,"v":40000},{"d":"2022-12-30","o":17.63,"h":17.97,"l":17.4,"c":17.89,"v":50800},{"d":"2023-01-03","o":17.62,"h":17.71,"l":17.29,"c":17.51,"v":129200},{"d":"2023-01-04","o":17.7,"h":18.24,"l":17.64,"c":17.88,"v":79900},{"d":"2023-01-05","o":17.48,"h":17.53,"l":17.27,"c":17.36,"v":51700},{"d":"2023-01-06","o":17.52,"h":17.8,"l":17.2,"c":17.76,"v":45300},{"d":"2023-01-09","o":18.26,"h":18.85,"l":18.18,"c":18.47,"v":99300},{"d":"2023-01-10","o":18.4,"h":18.52,"l":18.1,"c":18.3,"v":44400},{"d":"2023-01-11","o":18.36,"h":18.65,"l":18.19,"c":18.45,"v":49300},{"d":"2023-01-12","o":18.44,"h":18.79,"l":18.3,"c":18.5,"v":53700},{"d":"2023-01-13","o":18.59,"h":18.94,"l":18.57,"c":18.6,"v":53700},{"d":"2023-01-17","o":18.74,"h":19.38,"l":18.74,"c":18.96,"v":65300},{"d":"2023-01-18","o":19.02,"h":19.17,"l":18.57,"c":18.61,"v":39600},{"d":"2023-01-19","o":18.51,"h":18.82,"l":18.41,"c":18.7,"v":49000},{"d":"2023-01-20","o":18.7,"h":19.18,"l":18.53,"c":18.72,"v":38800},{"d":"2023-01-23","o":18.87,"h":19.61,"l":18.87,"c":19.38,"v":59600},{"d":"2023-01-24","o":19.49,"h":19.52,"l":19.24,"c":19.33,"v":76400},{"d":"2023-01-25","o":19.2,"h":19.32,"l":18.86,"c":19.22,"v":30600},{"d":"2023-01-26","o":19.08,"h":19.23,"l":18.72,"c":18.94,"v":49900},{"d":"2023-01-27","o":18.77,"h":19,"l":18.68,"c":18.95,"v":47100},{"d":"2023-01-30","o":18.48,"h":18.9,"l":18.31,"c":18.67,"v":71600},{"d":"2023-01-31","o":19.02,"h":19.2,"l":18.79,"c":19.17,"v":69100},{"d":"2023-02-01","o":19.56,"h":19.96,"l":19.1,"c":19.76,"v":88700},{"d":"2023-02-02","o":20.01,"h":20.6,"l":19.85,"c":20.44,"v":98100},{"d":"2023-02-03","o":20.35,"h":20.48,"l":19.97,"c":20.4,"v":89300},{"d":"2023-02-06","o":19.96,"h":19.96,"l":19.36,"c":19.75,"v":77000},{"d":"2023-02-07","o":17.84,"h":18.34,"l":17.35,"c":18.11,"v":411800},{"d":"2023-02-08","o":17.81,"h":18.17,"l":17.69,"c":17.94,"v":126100},{"d":"2023-02-09","o":17.98,"h":18.15,"l":17.52,"c":17.75,"v":166800},{"d":"2023-02-10","o":17.78,"h":18.15,"l":17.38,"c":17.64,"v":471000},{"d":"2023-02-13","o":17.58,"h":17.76,"l":17.37,"c":17.49,"v":56500},{"d":"2023-02-14","o":17.33,"h":17.86,"l":17.33,"c":17.65,"v":60700},{"d":"2023-02-15","o":17.62,"h":17.89,"l":17.48,"c":17.8,"v":238200},{"d":"2023-02-16","o":17.25,"h":17.56,"l":17.25,"c":17.27,"v":127500},{"d":"2023-02-17","o":17.07,"h":17.51,"l":17.02,"c":17.44,"v":142400},{"d":"2023-02-21","o":17.32,"h":17.54,"l":17.12,"c":17.12,"v":167400},{"d":"2023-02-22","o":17.06,"h":17.07,"l":16.59,"c":16.84,"v":188200},{"d":"2023-02-23","o":16.84,"h":17.02,"l":16.49,"c":16.58,"v":92300},{"d":"2023-02-24","o":16.42,"h":16.45,"l":16.04,"c":16.3,"v":198500},{"d":"2023-02-27","o":16.54,"h":16.59,"l":15.99,"c":16.11,"v":128600},{"d":"2023-02-28","o":15.98,"h":16.41,"l":15.98,"c":16.15,"v":113600},{"d":"2023-03-01","o":16.36,"h":16.59,"l":16.14,"c":16.19,"v":103300},{"d":"2023-03-02","o":16,"h":16.27,"l":15.97,"c":16.12,"v":74200},{"d":"2023-03-03","o":16.27,"h":16.52,"l":16.2,"c":16.33,"v":54900},{"d":"2023-03-06","o":16.62,"h":16.93,"l":16.28,"c":16.4,"v":59700},{"d":"2023-03-07","o":16.36,"h":16.41,"l":15.82,"c":16,"v":73200},{"d":"2023-03-08","o":16.01,"h":16.23,"l":15.95,"c":16.12,"v":68300},{"d":"2023-03-09","o":16.02,"h":16.08,"l":15.63,"c":15.69,"v":72200},{"d":"2023-03-10","o":15.61,"h":16.14,"l":14.95,"c":15.14,"v":85900},{"d":"2023-03-13","o":14.99,"h":15,"l":14.04,"c":14.27,"v":156300},{"d":"2023-03-14","o":14.54,"h":14.72,"l":13.99,"c":14.18,"v":173500},{"d":"2023-03-15","o":14.04,"h":14.36,"l":13.96,"c":14.24,"v":156000},{"d":"2023-03-16","o":14.22,"h":14.81,"l":13.86,"c":14.76,"v":130700},{"d":"2023-03-17","o":14.62,"h":14.7,"l":14.12,"c":14.38,"v":114400},{"d":"2023-03-20","o":14.5,"h":14.5,"l":14.14,"c":14.17,"v":69700},{"d":"2023-03-21","o":14.39,"h":14.62,"l":14.33,"c":14.48,"v":82000},{"d":"2023-03-22","o":14.58,"h":14.7,"l":14.32,"c":14.32,"v":96700},{"d":"2023-03-23","o":14.38,"h":14.79,"l":14.38,"c":14.47,"v":76000},{"d":"2023-03-24","o":14.42,"h":14.6,"l":14.33,"c":14.52,"v":39100},{"d":"2023-03-27","o":14.63,"h":14.65,"l":14.24,"c":14.41,"v":65800},{"d":"2023-03-28","o":14.36,"h":14.55,"l":14.36,"c":14.5,"v":63400},{"d":"2023-03-29","o":14.62,"h":14.78,"l":14.42,"c":14.72,"v":63700},{"d":"2023-03-30","o":14.83,"h":14.92,"l":14.59,"c":14.89,"v":58800},{"d":"2023-03-31","o":14.95,"h":15.08,"l":14.75,"c":15.08,"v":274500},{"d":"2023-04-03","o":15.02,"h":15.02,"l":14.52,"c":14.63,"v":99200},{"d":"2023-04-04","o":14.6,"h":14.6,"l":14.11,"c":14.12,"v":52400},{"d":"2023-04-05","o":14.06,"h":14.43,"l":14.01,"c":14.13,"v":67300},{"d":"2023-04-06","o":14.15,"h":14.49,"l":14.1,"c":14.37,"v":59900},{"d":"2023-04-10","o":12.9,"h":13,"l":11.02,"c":11.31,"v":1724000},{"d":"2023-04-11","o":11.41,"h":12.31,"l":11.41,"c":11.86,"v":461700},{"d":"2023-04-12","o":11.45,"h":11.58,"l":10.92,"c":11.29,"v":532800},{"d":"2023-04-13","o":11.24,"h":11.44,"l":11.12,"c":11.24,"v":245200},{"d":"2023-04-14","o":11.24,"h":11.4,"l":10.89,"c":11.01,"v":145700},{"d":"2023-04-17","o":10.93,"h":11.01,"l":10.51,"c":10.61,"v":225200},{"d":"2023-04-18","o":10.5,"h":10.6,"l":10.15,"c":10.19,"v":205800},{"d":"2023-04-19","o":10.11,"h":10.5,"l":10,"c":10.25,"v":188800},{"d":"2023-04-20","o":10.15,"h":10.57,"l":10.13,"c":10.47,"v":254000},{"d":"2023-04-21","o":10.53,"h":10.56,"l":10.09,"c":10.15,"v":132800},{"d":"2023-04-24","o":10.15,"h":10.25,"l":9.94,"c":9.99,"v":158500},{"d":"2023-04-25","o":9.91,"h":10.14,"l":9.75,"c":9.97,"v":286500},{"d":"2023-04-26","o":10.07,"h":10.35,"l":9.87,"c":10.06,"v":180300},{"d":"2023-04-27","o":10.05,"h":10.14,"l":9.67,"c":10.06,"v":218700},{"d":"2023-04-28","o":10.11,"h":10.46,"l":10.02,"c":10.2,"v":150000},{"d":"2023-05-01","o":10.45,"h":10.66,"l":10.37,"c":10.49,"v":182100},{"d":"2023-05-02","o":10.48,"h":10.53,"l":10.03,"c":10.23,"v":165500},{"d":"2023-05-03","o":10.25,"h":10.37,"l":10.04,"c":10.05,"v":99100},{"d":"2023-05-04","o":10,"h":10.19,"l":9.91,"c":9.92,"v":106600},{"d":"2023-05-05","o":9.95,"h":10.11,"l":9.78,"c":9.95,"v":96000},{"d":"2023-05-08","o":10.1,"h":10.1,"l":9.78,"c":9.99,"v":138900},{"d":"2023-05-09","o":9.58,"h":9.98,"l":9.3,"c":9.83,"v":227500},{"d":"2023-05-10","o":9.65,"h":9.74,"l":9.14,"c":9.23,"v":281000},{"d":"2023-05-11","o":9.1,"h":9.13,"l":8.52,"c":8.58,"v":394100},{"d":"2023-05-12","o":8.6,"h":8.72,"l":8.21,"c":8.37,"v":282100},{"d":"2023-05-15","o":8.38,"h":8.38,"l":8.15,"c":8.16,"v":263300},{"d":"2023-05-16","o":8.27,"h":8.35,"l":8.05,"c":8.07,"v":352900},{"d":"2023-05-17","o":8.12,"h":8.4,"l":8.11,"c":8.26,"v":380800},{"d":"2023-05-18","o":8.15,"h":8.7,"l":8.15,"c":8.6,"v":1135300},{"d":"2023-05-19","o":8.6,"h":9.02,"l":8.6,"c":8.74,"v":215400},{"d":"2023-05-22","o":8.55,"h":9.09,"l":8.42,"c":8.85,"v":785800},{"d":"2023-05-23","o":8.8,"h":8.88,"l":8.49,"c":8.51,"v":170200},{"d":"2023-05-24","o":8.44,"h":8.5,"l":8.27,"c":8.41,"v":148100},{"d":"2023-05-25","o":8.49,"h":8.63,"l":8.4,"c":8.58,"v":160300},{"d":"2023-05-26","o":8.53,"h":8.88,"l":8.53,"c":8.73,"v":239000},{"d":"2023-05-30","o":8.68,"h":8.76,"l":8.6,"c":8.6,"v":280000},{"d":"2023-05-31","o":8.57,"h":8.65,"l":8.38,"c":8.57,"v":347100},{"d":"2023-06-01","o":8.59,"h":9.04,"l":8.5,"c":8.94,"v":329800},{"d":"2023-06-02","o":9,"h":9.3,"l":9,"c":9.14,"v":224900},{"d":"2023-06-05","o":9.14,"h":9.14,"l":8.94,"c":8.94,"v":108100},{"d":"2023-06-06","o":8.87,"h":9.12,"l":8.8,"c":8.99,"v":115000},{"d":"2023-06-07","o":9.03,"h":9.3,"l":9.03,"c":9.21,"v":166100},{"d":"2023-06-08","o":9.19,"h":9.26,"l":9.11,"c":9.21,"v":129100},{"d":"2023-06-09","o":9.18,"h":9.35,"l":9.18,"c":9.25,"v":119500},{"d":"2023-06-12","o":9.31,"h":9.66,"l":9.31,"c":9.49,"v":169000},{"d":"2023-06-13","o":9.53,"h":9.69,"l":9.42,"c":9.69,"v":239800},{"d":"2023-06-14","o":9.7,"h":9.82,"l":9.54,"c":9.63,"v":211400},{"d":"2023-06-15","o":9.54,"h":9.91,"l":9.54,"c":9.8,"v":265000},{"d":"2023-06-16","o":9.87,"h":9.87,"l":9.56,"c":9.68,"v":176400},{"d":"2023-06-20","o":9.6,"h":9.62,"l":9.32,"c":9.41,"v":176300},{"d":"2023-06-21","o":9.38,"h":9.45,"l":9.26,"c":9.34,"v":106300},{"d":"2023-06-22","o":9.28,"h":9.41,"l":9.15,"c":9.32,"v":67100},{"d":"2023-06-23","o":9.19,"h":9.29,"l":9.16,"c":9.24,"v":71900},{"d":"2023-06-26","o":9.21,"h":9.36,"l":9.16,"c":9.18,"v":88800},{"d":"2023-06-27","o":9.2,"h":9.3,"l":9.14,"c":9.15,"v":63400},{"d":"2023-06-28","o":9.08,"h":9.12,"l":9.03,"c":9.1,"v":71900},{"d":"2023-06-29","o":9.03,"h":9.22,"l":8.88,"c":9.05,"v":145200},{"d":"2023-06-30","o":9.11,"h":9.23,"l":8.9,"c":9.13,"v":248800},{"d":"2023-07-03","o":9.16,"h":9.28,"l":9.13,"c":9.22,"v":106700},{"d":"2023-07-05","o":9.2,"h":9.27,"l":9.09,"c":9.09,"v":129900},{"d":"2023-07-06","o":8.98,"h":9.42,"l":8.98,"c":9.39,"v":182500},{"d":"2023-07-07","o":9.42,"h":9.78,"l":9.42,"c":9.58,"v":173400},{"d":"2023-07-10","o":9.6,"h":9.91,"l":9.59,"c":9.82,"v":175800},{"d":"2023-07-11","o":9.87,"h":10.08,"l":9.87,"c":10.08,"v":109200},{"d":"2023-07-12","o":10.21,"h":10.32,"l":10.15,"c":10.29,"v":173900},{"d":"2023-07-13","o":10.3,"h":10.46,"l":10.26,"c":10.31,"v":94200},{"d":"2023-07-14","o":10.34,"h":10.34,"l":9.81,"c":9.91,"v":132900},{"d":"2023-07-17","o":9.89,"h":10.14,"l":9.83,"c":10.09,"v":152500},{"d":"2023-07-18","o":10.13,"h":10.33,"l":10.03,"c":10.21,"v":80700},{"d":"2023-07-19","o":10.32,"h":10.42,"l":10.24,"c":10.35,"v":104300},{"d":"2023-07-20","o":10.3,"h":10.3,"l":9.84,"c":9.89,"v":139000},{"d":"2023-07-21","o":10.01,"h":10.08,"l":9.77,"c":9.77,"v":62700},{"d":"2023-07-24","o":9.63,"h":9.9,"l":9.63,"c":9.82,"v":111600},{"d":"2023-07-25","o":9.79,"h":10.02,"l":9.7,"c":9.9,"v":128800},{"d":"2023-07-26","o":9.86,"h":10.07,"l":9.83,"c":9.95,"v":103400},{"d":"2023-07-27","o":10.05,"h":10.08,"l":9.84,"c":9.84,"v":88300},{"d":"2023-07-28","o":9.95,"h":10,"l":9.87,"c":9.95,"v":86500},{"d":"2023-07-31","o":10,"h":10.31,"l":9.95,"c":10.04,"v":167100},{"d":"2023-08-01","o":11.1,"h":12.1,"l":10.97,"c":11.62,"v":1117400},{"d":"2023-08-02","o":11.46,"h":11.71,"l":11.13,"c":11.15,"v":558200},{"d":"2023-08-03","o":11.07,"h":11.54,"l":10.93,"c":11.18,"v":548200},{"d":"2023-08-04","o":11.2,"h":11.65,"l":11.2,"c":11.27,"v":141100},{"d":"2023-08-07","o":11.44,"h":11.44,"l":10.97,"c":11.19,"v":127800},{"d":"2023-08-08","o":11.1,"h":11.28,"l":10.91,"c":11.26,"v":136000},{"d":"2023-08-09","o":11.31,"h":11.43,"l":11.06,"c":11.13,"v":88700},{"d":"2023-08-10","o":11.25,"h":11.52,"l":11.08,"c":11.15,"v":86800},{"d":"2023-08-11","o":11.06,"h":11.21,"l":11.02,"c":11.21,"v":33000},{"d":"2023-08-14","o":11.16,"h":11.2,"l":10.95,"c":11.07,"v":64600},{"d":"2023-08-15","o":11.06,"h":11.06,"l":10.66,"c":10.7,"v":78300},{"d":"2023-08-16","o":10.5,"h":10.81,"l":10.5,"c":10.63,"v":130100},{"d":"2023-08-17","o":10.67,"h":10.84,"l":10.66,"c":10.7,"v":43800},{"d":"2023-08-18","o":10.59,"h":11.05,"l":10.38,"c":10.86,"v":156200},{"d":"2023-08-21","o":10.91,"h":10.91,"l":10.45,"c":10.5,"v":158700},{"d":"2023-08-22","o":10.54,"h":10.57,"l":10.43,"c":10.46,"v":122000},{"d":"2023-08-23","o":10.48,"h":10.6,"l":10.42,"c":10.51,"v":102500},{"d":"2023-08-24","o":10.58,"h":10.58,"l":10.31,"c":10.43,"v":131600},{"d":"2023-08-25","o":10.65,"h":10.69,"l":10.44,"c":10.57,"v":157900},{"d":"2023-08-28","o":10.58,"h":10.71,"l":10.35,"c":10.47,"v":179400},{"d":"2023-08-29","o":10.5,"h":10.5,"l":10.16,"c":10.37,"v":382400},{"d":"2023-08-30","o":10.41,"h":10.91,"l":10.35,"c":10.52,"v":1241500},{"d":"2023-08-31","o":10.44,"h":10.58,"l":10.12,"c":10.34,"v":459400},{"d":"2023-09-01","o":10.39,"h":10.57,"l":10.31,"c":10.36,"v":209700},{"d":"2023-09-05","o":10.38,"h":10.43,"l":10.13,"c":10.13,"v":136700},{"d":"2023-09-06","o":10.15,"h":10.44,"l":10.15,"c":10.41,"v":151500},{"d":"2023-09-07","o":10.32,"h":10.44,"l":10.04,"c":10.05,"v":130800},{"d":"2023-09-08","o":10.01,"h":10.1,"l":9.87,"c":9.92,"v":120300},{"d":"2023-09-11","o":9.92,"h":10.13,"l":9.84,"c":10.11,"v":97800},{"d":"2023-09-12","o":10.07,"h":10.48,"l":9.91,"c":10.37,"v":302100},{"d":"2023-09-13","o":10.36,"h":10.63,"l":10.27,"c":10.54,"v":151800},{"d":"2023-09-14","o":10.51,"h":10.68,"l":10.47,"c":10.55,"v":162000},{"d":"2023-09-15","o":10.48,"h":10.6,"l":10.37,"c":10.39,"v":258200},{"d":"2023-09-18","o":10.28,"h":10.49,"l":10.18,"c":10.29,"v":112400},{"d":"2023-09-19","o":10.26,"h":10.62,"l":10.26,"c":10.52,"v":85400},{"d":"2023-09-20","o":10.6,"h":10.76,"l":10.5,"c":10.62,"v":91600},{"d":"2023-09-21","o":10.57,"h":10.63,"l":10.3,"c":10.38,"v":110500},{"d":"2023-09-22","o":10.43,"h":10.45,"l":10.07,"c":10.11,"v":83900},{"d":"2023-09-25","o":10.1,"h":10.26,"l":10.01,"c":10.24,"v":190500},{"d":"2023-09-26","o":10.19,"h":10.29,"l":9.73,"c":9.73,"v":169900},{"d":"2023-09-27","o":9.8,"h":9.94,"l":9.75,"c":9.91,"v":110800},{"d":"2023-09-28","o":9.85,"h":10.23,"l":9.85,"c":10.01,"v":100800},{"d":"2023-09-29","o":10.14,"h":10.2,"l":10.04,"c":10.11,"v":60300},{"d":"2023-10-02","o":10.03,"h":10.32,"l":9.98,"c":10.3,"v":192200},{"d":"2023-10-03","o":10.18,"h":10.23,"l":9.88,"c":10.02,"v":177600},{"d":"2023-10-04","o":9.9,"h":10.03,"l":9.76,"c":9.89,"v":106000},{"d":"2023-10-05","o":9.88,"h":9.91,"l":9.49,"c":9.64,"v":119400},{"d":"2023-10-06","o":9.63,"h":9.91,"l":9.55,"c":9.81,"v":132300},{"d":"2023-10-09","o":9.7,"h":9.77,"l":9.34,"c":9.35,"v":159500},{"d":"2023-10-10","o":9.47,"h":9.77,"l":9.47,"c":9.65,"v":169700},{"d":"2023-10-11","o":9.62,"h":9.71,"l":9.47,"c":9.57,"v":87600},{"d":"2023-10-12","o":9.61,"h":9.61,"l":9.02,"c":9.16,"v":143300},{"d":"2023-10-13","o":9.19,"h":9.19,"l":8.84,"c":8.88,"v":137000},{"d":"2023-10-16","o":8.84,"h":9.2,"l":8.71,"c":8.93,"v":171200},{"d":"2023-10-17","o":8.75,"h":9.01,"l":8.74,"c":8.76,"v":129600},{"d":"2023-10-18","o":8.7,"h":8.8,"l":8.5,"c":8.67,"v":117200},{"d":"2023-10-19","o":8.6,"h":8.64,"l":8.39,"c":8.42,"v":126700},{"d":"2023-10-20","o":8.56,"h":8.56,"l":8.18,"c":8.23,"v":82800},{"d":"2023-10-23","o":8.12,"h":8.13,"l":7.92,"c":7.93,"v":105600},{"d":"2023-10-24","o":7.95,"h":7.98,"l":7.69,"c":7.77,"v":70800},{"d":"2023-10-25","o":7.73,"h":7.73,"l":7.5,"c":7.51,"v":81400},{"d":"2023-10-26","o":7.43,"h":7.49,"l":7.24,"c":7.27,"v":90700},{"d":"2023-10-27","o":7.27,"h":7.29,"l":7.14,"c":7.19,"v":155000},{"d":"2023-10-30","o":7.31,"h":7.54,"l":7.28,"c":7.49,"v":221600},{"d":"2023-10-31","o":7.55,"h":7.89,"l":7.52,"c":7.86,"v":158800},{"d":"2023-11-01","o":7.92,"h":8.02,"l":7.74,"c":7.83,"v":255700},{"d":"2023-11-02","o":9.25,"h":10.2,"l":9.23,"c":10.16,"v":536700},{"d":"2023-11-03","o":10.38,"h":10.45,"l":9.84,"c":9.92,"v":267300},{"d":"2023-11-06","o":9.84,"h":9.89,"l":9.63,"c":9.73,"v":115700},{"d":"2023-11-07","o":9.82,"h":10.02,"l":9.56,"c":9.8,"v":128700},{"d":"2023-11-08","o":9.79,"h":9.93,"l":9.6,"c":9.9,"v":100300},{"d":"2023-11-09","o":9.96,"h":9.96,"l":9.67,"c":9.73,"v":111800},{"d":"2023-11-10","o":9.71,"h":9.88,"l":9.41,"c":9.83,"v":82500},{"d":"2023-11-13","o":9.78,"h":10.09,"l":9.71,"c":9.88,"v":143400},{"d":"2023-11-14","o":10.17,"h":10.38,"l":10.1,"c":10.27,"v":181300},{"d":"2023-11-15","o":10.3,"h":10.52,"l":10.23,"c":10.51,"v":128700},{"d":"2023-11-16","o":10.51,"h":10.51,"l":10.05,"c":10.11,"v":83500},{"d":"2023-11-17","o":10.14,"h":10.33,"l":10.04,"c":10.21,"v":52700},{"d":"2023-11-20","o":10.34,"h":10.66,"l":10.24,"c":10.58,"v":98800},{"d":"2023-11-21","o":10.61,"h":10.72,"l":10.47,"c":10.69,"v":97400},{"d":"2023-11-22","o":10.76,"h":11.02,"l":10.65,"c":10.9,"v":95800},{"d":"2023-11-24","o":10.87,"h":10.97,"l":10.82,"c":10.94,"v":43600},{"d":"2023-11-27","o":11.04,"h":11.65,"l":10.88,"c":11.4,"v":195800},{"d":"2023-11-28","o":11.48,"h":11.66,"l":11.23,"c":11.65,"v":181500},{"d":"2023-11-29","o":11.66,"h":11.85,"l":11.31,"c":11.45,"v":214600},{"d":"2023-11-30","o":11.37,"h":11.56,"l":11.25,"c":11.33,"v":138300},{"d":"2023-12-01","o":11.38,"h":11.47,"l":11.07,"c":11.32,"v":116500},{"d":"2023-12-04","o":11.02,"h":11.36,"l":10.93,"c":11.07,"v":128000},{"d":"2023-12-05","o":11.07,"h":11.82,"l":11.07,"c":11.45,"v":347500},{"d":"2023-12-06","o":11.58,"h":12.02,"l":11.58,"c":11.6,"v":208900},{"d":"2023-12-07","o":11.92,"h":12.08,"l":11.72,"c":11.78,"v":143400},{"d":"2023-12-08","o":11.76,"h":11.82,"l":11.51,"c":11.64,"v":121400},{"d":"2023-12-11","o":11.55,"h":11.64,"l":11.47,"c":11.52,"v":145600},{"d":"2023-12-12","o":11.54,"h":11.54,"l":11.22,"c":11.34,"v":89200},{"d":"2023-12-13","o":11.31,"h":11.71,"l":11.22,"c":11.62,"v":148200},{"d":"2023-12-14","o":11.69,"h":12.09,"l":11.69,"c":11.86,"v":339000},{"d":"2023-12-15","o":11.88,"h":12.27,"l":11.86,"c":12.1,"v":244300},{"d":"2023-12-18","o":12.08,"h":12.08,"l":11.79,"c":11.82,"v":137400},{"d":"2023-12-19","o":12.05,"h":12.26,"l":12,"c":12.09,"v":82100},{"d":"2023-12-20","o":12,"h":12.36,"l":11.94,"c":11.96,"v":97500},{"d":"2023-12-21","o":12.09,"h":12.3,"l":12.01,"c":12.18,"v":76000},{"d":"2023-12-22","o":12.26,"h":12.45,"l":12.05,"c":12.12,"v":80500},{"d":"2023-12-26","o":12.14,"h":12.33,"l":12.14,"c":12.22,"v":58200},{"d":"2023-12-27","o":12.21,"h":12.29,"l":12.14,"c":12.25,"v":90700},{"d":"2023-12-28","o":12.22,"h":12.31,"l":12.15,"c":12.18,"v":82800},{"d":"2023-12-29","o":12.2,"h":12.3,"l":11.96,"c":12.07,"v":73900},{"d":"2024-01-02","o":12.2,"h":12.21,"l":11.76,"c":11.82,"v":110500},{"d":"2024-01-03","o":11.75,"h":11.8,"l":11.5,"c":11.5,"v":100700},{"d":"2024-01-04","o":11.7,"h":11.89,"l":11.58,"c":11.8,"v":91100},{"d":"2024-01-05","o":11.74,"h":11.97,"l":11.58,"c":11.63,"v":104700},{"d":"2024-01-08","o":11.78,"h":12.08,"l":11.7,"c":12.03,"v":70300},{"d":"2024-01-09","o":12,"h":12.15,"l":11.95,"c":12.02,"v":56300},{"d":"2024-01-10","o":11.96,"h":11.96,"l":11.83,"c":11.91,"v":54000},{"d":"2024-01-11","o":11.86,"h":11.88,"l":11.63,"c":11.76,"v":59300},{"d":"2024-01-12","o":11.77,"h":11.96,"l":11.65,"c":11.67,"v":47700},{"d":"2024-01-16","o":11.66,"h":11.78,"l":11.5,"c":11.51,"v":72900},{"d":"2024-01-17","o":11.47,"h":11.58,"l":11.37,"c":11.48,"v":71400},{"d":"2024-01-18","o":11.72,"h":11.77,"l":11.58,"c":11.66,"v":100700},{"d":"2024-01-19","o":11.67,"h":12.07,"l":11.61,"c":12.03,"v":61900},{"d":"2024-01-22","o":12.03,"h":12.24,"l":11.99,"c":12.22,"v":78100},{"d":"2024-01-23","o":12.25,"h":12.42,"l":12.11,"c":12.17,"v":67400},{"d":"2024-01-24","o":12.27,"h":12.27,"l":12,"c":12.01,"v":52900},{"d":"2024-01-25","o":12.17,"h":12.32,"l":12.01,"c":12.11,"v":74900},{"d":"2024-01-26","o":12,"h":12.21,"l":12,"c":12.05,"v":60100},{"d":"2024-01-29","o":11.98,"h":12.08,"l":11.82,"c":12,"v":96900},{"d":"2024-01-30","o":11.91,"h":11.98,"l":11.73,"c":11.76,"v":94500},{"d":"2024-01-31","o":11.66,"h":11.66,"l":11.09,"c":11.19,"v":161500},{"d":"2024-02-01","o":11.2,"h":11.58,"l":11.02,"c":11.52,"v":180000},{"d":"2024-02-02","o":11.49,"h":11.57,"l":11.35,"c":11.49,"v":90800},{"d":"2024-02-05","o":11.62,"h":12.4,"l":11.61,"c":12.17,"v":201400},{"d":"2024-02-06","o":13.5,"h":14.29,"l":13.04,"c":13.9,"v":512200},{"d":"2024-02-07","o":14.23,"h":14.45,"l":13.33,"c":13.65,"v":200400},{"d":"2024-02-08","o":14,"h":14,"l":13.66,"c":13.67,"v":146600},{"d":"2024-02-09","o":13.67,"h":13.78,"l":13.34,"c":13.77,"v":95900},{"d":"2024-02-12","o":13.77,"h":13.96,"l":13.72,"c":13.76,"v":81600},{"d":"2024-02-13","o":13.56,"h":13.62,"l":13.26,"c":13.37,"v":81700},{"d":"2024-02-14","o":13.6,"h":13.73,"l":13.27,"c":13.71,"v":112000},{"d":"2024-02-15","o":13.75,"h":13.83,"l":13.5,"c":13.53,"v":55800},{"d":"2024-02-16","o":13.35,"h":13.56,"l":13.16,"c":13.36,"v":101400},{"d":"2024-02-20","o":13.26,"h":13.37,"l":13.14,"c":13.19,"v":73600},{"d":"2024-02-21","o":13.16,"h":13.31,"l":12.92,"c":13.08,"v":79700},{"d":"2024-02-22","o":13.23,"h":13.5,"l":13.23,"c":13.43,"v":44600},{"d":"2024-02-23","o":13.37,"h":13.37,"l":12.98,"c":13.04,"v":59700},{"d":"2024-02-26","o":13,"h":13.3,"l":12.99,"c":13.12,"v":76900},{"d":"2024-02-27","o":13.16,"h":13.5,"l":13.16,"c":13.27,"v":50000},{"d":"2024-02-28","o":13.18,"h":13.37,"l":13.05,"c":13.26,"v":58200},{"d":"2024-02-29","o":13.4,"h":13.72,"l":13.4,"c":13.6,"v":67500},{"d":"2024-03-01","o":13.63,"h":13.83,"l":13.5,"c":13.79,"v":57000},{"d":"2024-03-04","o":14,"h":14.04,"l":13.7,"c":13.83,"v":69200},{"d":"2024-03-05","o":13.82,"h":13.82,"l":13.26,"c":13.42,"v":95500},{"d":"2024-03-06","o":13.59,"h":13.65,"l":13.49,"c":13.59,"v":32700},{"d":"2024-03-07","o":13.68,"h":13.73,"l":13.51,"c":13.58,"v":23800},{"d":"2024-03-08","o":13.68,"h":13.87,"l":13.61,"c":13.7,"v":43100},{"d":"2024-03-11","o":13.43,"h":13.49,"l":13.08,"c":13.3,"v":44500},{"d":"2024-03-12","o":13.35,"h":13.35,"l":13.1,"c":13.2,"v":33800},{"d":"2024-03-13","o":13.18,"h":13.5,"l":13.14,"c":13.4,"v":48900},{"d":"2024-03-14","o":13.35,"h":13.35,"l":12.86,"c":12.87,"v":50000},{"d":"2024-03-15","o":12.81,"h":12.85,"l":12.51,"c":12.51,"v":46200},{"d":"2024-03-18","o":12.61,"h":12.85,"l":12.44,"c":12.74,"v":87700},{"d":"2024-03-19","o":12.67,"h":13.36,"l":12.65,"c":13.17,"v":66700},{"d":"2024-03-20","o":13.22,"h":13.55,"l":13.14,"c":13.5,"v":53300},{"d":"2024-03-21","o":13.58,"h":13.58,"l":13.15,"c":13.23,"v":71000},{"d":"2024-03-22","o":13.19,"h":13.22,"l":12.83,"c":13.01,"v":42200},{"d":"2024-03-25","o":13.21,"h":13.71,"l":13.21,"c":13.5,"v":60100},{"d":"2024-03-26","o":13.56,"h":13.57,"l":13.19,"c":13.24,"v":35800},{"d":"2024-03-27","o":13.24,"h":13.24,"l":12.98,"c":13.02,"v":73700},{"d":"2024-03-28","o":12.88,"h":13.18,"l":12.88,"c":13.04,"v":96900},{"d":"2024-04-01","o":13.04,"h":13.11,"l":12.76,"c":12.78,"v":34100},{"d":"2024-04-02","o":12.62,"h":12.76,"l":12.51,"c":12.67,"v":23800},{"d":"2024-04-03","o":12.56,"h":12.7,"l":12.54,"c":12.62,"v":29500},{"d":"2024-04-04","o":12.75,"h":12.76,"l":12.35,"c":12.4,"v":57400},{"d":"2024-04-05","o":12.38,"h":12.68,"l":12.31,"c":12.48,"v":36100},{"d":"2024-04-08","o":12.66,"h":12.71,"l":12.49,"c":12.64,"v":26200},{"d":"2024-04-09","o":12.52,"h":12.61,"l":12.3,"c":12.51,"v":49600},{"d":"2024-04-10","o":12.26,"h":12.27,"l":11.83,"c":11.92,"v":39900},{"d":"2024-04-11","o":11.78,"h":11.83,"l":11.53,"c":11.68,"v":60800},{"d":"2024-04-12","o":11.5,"h":11.52,"l":11.05,"c":11.25,"v":43600},{"d":"2024-04-15","o":11.4,"h":11.44,"l":10.78,"c":10.85,"v":105100},{"d":"2024-04-16","o":10.88,"h":10.95,"l":10.53,"c":10.85,"v":86100},{"d":"2024-04-17","o":10.87,"h":10.87,"l":10.54,"c":10.59,"v":16800},{"d":"2024-04-18","o":10.59,"h":10.84,"l":10.52,"c":10.72,"v":42800},{"d":"2024-04-19","o":10.71,"h":10.8,"l":10.42,"c":10.42,"v":21600},{"d":"2024-04-22","o":10.5,"h":10.69,"l":10.28,"c":10.52,"v":28000},{"d":"2024-04-23","o":10.53,"h":10.9,"l":10.45,"c":10.68,"v":28700},{"d":"2024-04-24","o":10.75,"h":10.75,"l":10.31,"c":10.45,"v":18200},{"d":"2024-04-25","o":10.26,"h":10.52,"l":10.21,"c":10.43,"v":45700},{"d":"2024-04-26","o":10.48,"h":11.11,"l":10.48,"c":11.11,"v":81400},{"d":"2024-04-29","o":11.11,"h":11.23,"l":10.94,"c":11.1,"v":143900},{"d":"2024-04-30","o":11.05,"h":11.15,"l":10.72,"c":10.82,"v":166500},{"d":"2024-05-01","o":10.81,"h":11.17,"l":10.64,"c":10.97,"v":85500},{"d":"2024-05-02","o":11.08,"h":11.12,"l":10.79,"c":11.12,"v":54700},{"d":"2024-05-03","o":11.16,"h":11.35,"l":11.05,"c":11.05,"v":64900},{"d":"2024-05-06","o":11.27,"h":11.5,"l":11.27,"c":11.38,"v":74900},{"d":"2024-05-07","o":9.72,"h":10.11,"l":9.57,"c":9.92,"v":281800},{"d":"2024-05-08","o":9.74,"h":10.03,"l":9.65,"c":9.88,"v":182700},{"d":"2024-05-09","o":9.68,"h":9.94,"l":9.68,"c":9.91,"v":60700},{"d":"2024-05-10","o":9.92,"h":10.06,"l":9.91,"c":9.94,"v":59700},{"d":"2024-05-13","o":10,"h":10.17,"l":9.96,"c":10,"v":49900},{"d":"2024-05-14","o":10,"h":10.27,"l":9.86,"c":10.21,"v":137200},{"d":"2024-05-15","o":10.19,"h":10.21,"l":9.98,"c":10,"v":86700},{"d":"2024-05-16","o":9.87,"h":10.04,"l":9.87,"c":9.98,"v":46500},{"d":"2024-05-17","o":10.01,"h":10.05,"l":9.87,"c":9.98,"v":80200},{"d":"2024-05-20","o":9.82,"h":10.02,"l":9.76,"c":10,"v":91500},{"d":"2024-05-21","o":10.01,"h":10.05,"l":9.98,"c":9.99,"v":29300},{"d":"2024-05-22","o":9.94,"h":10.02,"l":9.94,"c":9.99,"v":28700},{"d":"2024-05-23","o":10.05,"h":10.08,"l":9.96,"c":9.99,"v":28900},{"d":"2024-05-24","o":10.02,"h":10.1,"l":9.99,"c":10.04,"v":39000},{"d":"2024-05-28","o":10,"h":10.32,"l":9.9,"c":10.19,"v":69200},{"d":"2024-05-29","o":10.12,"h":10.12,"l":9.87,"c":9.98,"v":40600},{"d":"2024-05-30","o":10,"h":10.05,"l":9.91,"c":10,"v":99000},{"d":"2024-05-31","o":10.03,"h":10.13,"l":9.8,"c":9.99,"v":30300},{"d":"2024-06-03","o":9.97,"h":10,"l":9.78,"c":9.85,"v":71300},{"d":"2024-06-04","o":9.75,"h":9.75,"l":9.59,"c":9.63,"v":44600},{"d":"2024-06-05","o":9.57,"h":9.96,"l":9.57,"c":9.91,"v":86000},{"d":"2024-06-06","o":9.77,"h":10.17,"l":9.77,"c":10.04,"v":78600},{"d":"2024-06-07","o":9.81,"h":10.05,"l":9.77,"c":9.99,"v":37400},{"d":"2024-06-10","o":9.89,"h":10.02,"l":9.84,"c":10,"v":142300},{"d":"2024-06-11","o":9.93,"h":10.1,"l":9.93,"c":10.09,"v":91200},{"d":"2024-06-12","o":10.19,"h":10.37,"l":10.12,"c":10.12,"v":43800},{"d":"2024-06-13","o":9.94,"h":10.06,"l":9.9,"c":10.05,"v":60500},{"d":"2024-06-14","o":10,"h":10.01,"l":9.8,"c":10,"v":48000},{"d":"2024-06-17","o":9.91,"h":9.96,"l":9.55,"c":9.9,"v":104600},{"d":"2024-06-18","o":9.79,"h":10.01,"l":9.79,"c":9.99,"v":72600},{"d":"2024-06-20","o":9.82,"h":9.95,"l":9.7,"c":9.9,"v":156700},{"d":"2024-06-21","o":9.93,"h":10.01,"l":9.87,"c":10,"v":159700},{"d":"2024-06-24","o":9.99,"h":10.18,"l":9.96,"c":10.08,"v":55800},{"d":"2024-06-25","o":10.05,"h":10.26,"l":9.99,"c":10.2,"v":45100},{"d":"2024-06-26","o":10.18,"h":10.3,"l":10.16,"c":10.28,"v":30400},{"d":"2024-06-27","o":10.32,"h":10.4,"l":10.16,"c":10.26,"v":39200},{"d":"2024-06-28","o":10.35,"h":10.51,"l":10.35,"c":10.38,"v":22100},{"d":"2024-07-01","o":10.35,"h":10.35,"l":10.06,"c":10.17,"v":20500},{"d":"2024-07-02","o":10.18,"h":10.43,"l":10.16,"c":10.38,"v":25400},{"d":"2024-07-03","o":10.38,"h":10.63,"l":10.38,"c":10.56,"v":19400},{"d":"2024-07-05","o":10.65,"h":11.02,"l":10.65,"c":10.99,"v":53200},{"d":"2024-07-08","o":11.14,"h":11.22,"l":11.07,"c":11.12,"v":48900},{"d":"2024-07-09","o":11.16,"h":11.18,"l":10.88,"c":10.95,"v":29400},{"d":"2024-07-10","o":10.97,"h":11.02,"l":10.9,"c":10.92,"v":47000},{"d":"2024-07-11","o":10.98,"h":11.07,"l":10.95,"c":10.97,"v":352300},{"d":"2024-07-12","o":11.05,"h":11.18,"l":11.04,"c":11.08,"v":39600},{"d":"2024-07-15","o":11.16,"h":11.28,"l":11.09,"c":11.16,"v":572300},{"d":"2024-07-16","o":11.11,"h":11.38,"l":11.1,"c":11.25,"v":114400},{"d":"2024-07-17","o":11.21,"h":11.26,"l":11.1,"c":11.2,"v":58900},{"d":"2024-07-18","o":11.13,"h":11.22,"l":10.66,"c":10.68,"v":64100},{"d":"2024-07-19","o":10.71,"h":10.89,"l":10.66,"c":10.79,"v":27900},{"d":"2024-07-22","o":10.84,"h":10.95,"l":10.84,"c":10.87,"v":32300},{"d":"2024-07-23","o":10.96,"h":11.18,"l":10.87,"c":11,"v":33600},{"d":"2024-07-24","o":11.02,"h":11.06,"l":10.76,"c":10.78,"v":32000},{"d":"2024-07-25","o":10.92,"h":11.14,"l":10.82,"c":10.88,"v":28100},{"d":"2024-07-26","o":10.97,"h":11.08,"l":10.81,"c":10.9,"v":34700},{"d":"2024-07-29","o":10.68,"h":10.76,"l":10.46,"c":10.58,"v":50900},{"d":"2024-07-30","o":10.59,"h":11.06,"l":10.58,"c":11.04,"v":131000},{"d":"2024-07-31","o":11.12,"h":11.52,"l":10.95,"c":11.3,"v":200900},{"d":"2024-08-01","o":11.23,"h":11.4,"l":10.85,"c":10.99,"v":92100},{"d":"2024-08-02","o":10.81,"h":10.9,"l":10.75,"c":10.79,"v":86900},{"d":"2024-08-05","o":10.37,"h":10.58,"l":10.14,"c":10.37,"v":100800},{"d":"2024-08-06","o":10.37,"h":10.56,"l":10.35,"c":10.49,"v":40300},{"d":"2024-08-07","o":10.67,"h":10.71,"l":10.43,"c":10.48,"v":79400},{"d":"2024-08-08","o":10.56,"h":10.61,"l":10.55,"c":10.59,"v":36200},{"d":"2024-08-09","o":10.6,"h":10.68,"l":10.5,"c":10.65,"v":27500},{"d":"2024-08-12","o":10.55,"h":10.56,"l":10.38,"c":10.38,"v":65900},{"d":"2024-08-13","o":10.45,"h":10.65,"l":10.44,"c":10.63,"v":27100},{"d":"2024-08-14","o":10.7,"h":10.7,"l":10.53,"c":10.56,"v":26800},{"d":"2024-08-15","o":10.49,"h":10.63,"l":10.49,"c":10.6,"v":14300},{"d":"2024-08-16","o":10.5,"h":10.67,"l":10.49,"c":10.62,"v":61500},{"d":"2024-08-19","o":10.6,"h":10.8,"l":10.57,"c":10.71,"v":30900},{"d":"2024-08-20","o":10.74,"h":10.8,"l":10.49,"c":10.6,"v":46000},{"d":"2024-08-21","o":10.67,"h":10.97,"l":10.66,"c":10.77,"v":197000},{"d":"2024-08-22","o":10.8,"h":10.96,"l":10.7,"c":10.75,"v":31900},{"d":"2024-08-23","o":10.94,"h":10.94,"l":10.83,"c":10.92,"v":50500},{"d":"2024-08-26","o":10.9,"h":10.92,"l":10.77,"c":10.77,"v":31800},{"d":"2024-08-27","o":10.77,"h":10.84,"l":10.74,"c":10.78,"v":36200},{"d":"2024-08-28","o":10.85,"h":10.92,"l":10.8,"c":10.84,"v":27200},{"d":"2024-08-29","o":10.77,"h":10.94,"l":10.76,"c":10.79,"v":28000},{"d":"2024-08-30","o":10.79,"h":10.9,"l":10.67,"c":10.73,"v":51800},{"d":"2024-09-03","o":10.63,"h":10.63,"l":10.22,"c":10.22,"v":53600},{"d":"2024-09-04","o":10.22,"h":10.29,"l":10.14,"c":10.14,"v":28800},{"d":"2024-09-05","o":10.14,"h":10.16,"l":9.94,"c":10.04,"v":67100},{"d":"2024-09-06","o":10.03,"h":10.15,"l":9.64,"c":9.65,"v":37200},{"d":"2024-09-09","o":9.65,"h":9.77,"l":9.42,"c":9.42,"v":319600},{"d":"2024-09-10","o":9.96,"h":10.02,"l":9.52,"c":9.78,"v":193300},{"d":"2024-09-11","o":9.76,"h":9.76,"l":9.49,"c":9.55,"v":38400},{"d":"2024-09-12","o":9.56,"h":9.81,"l":9.5,"c":9.72,"v":27200},{"d":"2024-09-13","o":9.75,"h":9.94,"l":9.73,"c":9.87,"v":60900},{"d":"2024-09-16","o":9.96,"h":9.96,"l":9.1,"c":9.63,"v":211300},{"d":"2024-09-17","o":9.49,"h":9.59,"l":9.32,"c":9.36,"v":63400},{"d":"2024-09-18","o":9.36,"h":9.39,"l":9.14,"c":9.2,"v":32100},{"d":"2024-09-19","o":9.24,"h":9.26,"l":9.07,"c":9.11,"v":80100},{"d":"2024-09-20","o":9.08,"h":9.08,"l":8.87,"c":8.89,"v":80400},{"d":"2024-09-23","o":8.89,"h":8.95,"l":8.71,"c":8.75,"v":62800},{"d":"2024-09-24","o":8.91,"h":9.47,"l":8.91,"c":9.34,"v":216000},{"d":"2024-09-25","o":9.53,"h":9.78,"l":9.5,"c":9.75,"v":48800},{"d":"2024-09-26","o":9.86,"h":9.94,"l":9.64,"c":9.7,"v":29300},{"d":"2024-09-27","o":9.71,"h":9.81,"l":9.64,"c":9.72,"v":54000},{"d":"2024-09-30","o":9.68,"h":9.82,"l":9.59,"c":9.73,"v":37600},{"d":"2024-10-01","o":9.67,"h":9.83,"l":9.5,"c":9.63,"v":69300},{"d":"2024-10-02","o":9.62,"h":9.74,"l":9.6,"c":9.65,"v":29800},{"d":"2024-10-03","o":9.61,"h":9.69,"l":9.57,"c":9.57,"v":33800},{"d":"2024-10-04","o":9.56,"h":9.56,"l":9.49,"c":9.5,"v":37600},{"d":"2024-10-07","o":9.4,"h":9.43,"l":9.25,"c":9.28,"v":60900},{"d":"2024-10-08","o":9.28,"h":9.3,"l":9.16,"c":9.23,"v":45600},{"d":"2024-10-09","o":9.17,"h":9.31,"l":9.09,"c":9.23,"v":70900},{"d":"2024-10-10","o":9.1,"h":9.54,"l":9.04,"c":9.5,"v":340300},{"d":"2024-10-11","o":9.53,"h":9.66,"l":9.53,"c":9.55,"v":23700},{"d":"2024-10-14","o":9.56,"h":9.68,"l":9.52,"c":9.55,"v":48700},{"d":"2024-10-15","o":9.58,"h":9.63,"l":9.42,"c":9.46,"v":59100},{"d":"2024-10-16","o":9.45,"h":9.67,"l":9.44,"c":9.66,"v":42000},{"d":"2024-10-17","o":9.65,"h":9.88,"l":9.52,"c":9.75,"v":83700},{"d":"2024-10-18","o":9.81,"h":9.99,"l":9.64,"c":9.66,"v":71600},{"d":"2024-10-21","o":9.67,"h":9.74,"l":9.63,"c":9.69,"v":28600},{"d":"2024-10-22","o":9.64,"h":9.69,"l":9.45,"c":9.49,"v":37900},{"d":"2024-10-23","o":9.5,"h":9.5,"l":9.11,"c":9.17,"v":16500},{"d":"2024-10-24","o":9.15,"h":9.2,"l":9.07,"c":9.14,"v":35000},{"d":"2024-10-25","o":9.18,"h":9.21,"l":9.02,"c":9.17,"v":45600},{"d":"2024-10-28","o":9.46,"h":9.69,"l":9.37,"c":9.56,"v":103400},{"d":"2024-10-29","o":9.58,"h":9.85,"l":9.57,"c":9.6,"v":140600},{"d":"2024-10-30","o":9.71,"h":9.75,"l":9.38,"c":9.44,"v":78100},{"d":"2024-10-31","o":9.47,"h":9.47,"l":9.15,"c":9.21,"v":94600},{"d":"2024-11-01","o":9.18,"h":9.26,"l":9.05,"c":9.13,"v":70500},{"d":"2024-11-04","o":9.16,"h":9.31,"l":9.11,"c":9.13,"v":72900},{"d":"2024-11-05","o":8.99,"h":9.1,"l":8.95,"c":9.01,"v":54000},{"d":"2024-11-06","o":8.21,"h":8.37,"l":7.7,"c":7.78,"v":455400},{"d":"2024-11-07","o":7.86,"h":8.89,"l":7.85,"c":8.35,"v":281200},{"d":"2024-11-08","o":8.52,"h":8.52,"l":8.02,"c":8.12,"v":95800},{"d":"2024-11-11","o":8.27,"h":8.51,"l":8.27,"c":8.51,"v":71600},{"d":"2024-11-12","o":8.54,"h":8.61,"l":8.36,"c":8.46,"v":73200},{"d":"2024-11-13","o":8.46,"h":8.48,"l":8.38,"c":8.41,"v":59800},{"d":"2024-11-14","o":8.54,"h":8.59,"l":8.3,"c":8.35,"v":101900},{"d":"2024-11-15","o":8.33,"h":8.33,"l":8.13,"c":8.21,"v":81300},{"d":"2024-11-18","o":8.22,"h":8.41,"l":8.22,"c":8.36,"v":38000},{"d":"2024-11-19","o":8.48,"h":8.76,"l":8.4,"c":8.69,"v":102500},{"d":"2024-11-20","o":8.69,"h":8.73,"l":8.58,"c":8.67,"v":61600},{"d":"2024-11-21","o":8.68,"h":8.81,"l":8.68,"c":8.77,"v":119100},{"d":"2024-11-22","o":8.78,"h":9.18,"l":8.78,"c":9.14,"v":62900},{"d":"2024-11-25","o":9.3,"h":9.43,"l":9.24,"c":9.3,"v":110000},{"d":"2024-11-26","o":9.27,"h":9.4,"l":9.21,"c":9.33,"v":69100},{"d":"2024-11-27","o":9.24,"h":9.29,"l":9.03,"c":9.1,"v":52600},{"d":"2024-11-29","o":9.16,"h":9.34,"l":9.04,"c":9.3,"v":37800},{"d":"2024-12-02","o":9.17,"h":9.27,"l":9.15,"c":9.23,"v":94200},{"d":"2024-12-03","o":9.32,"h":9.6,"l":9.28,"c":9.55,"v":81700},{"d":"2024-12-04","o":9.57,"h":9.64,"l":9.41,"c":9.52,"v":82300},{"d":"2024-12-05","o":9.5,"h":9.52,"l":9.21,"c":9.25,"v":57000},{"d":"2024-12-06","o":9.32,"h":9.43,"l":9.27,"c":9.43,"v":42400},{"d":"2024-12-09","o":9.49,"h":9.85,"l":9.49,"c":9.71,"v":95000},{"d":"2024-12-10","o":9.69,"h":9.69,"l":9.47,"c":9.47,"v":66600},{"d":"2024-12-11","o":9.48,"h":9.5,"l":9.31,"c":9.4,"v":34700},{"d":"2024-12-12","o":9.3,"h":9.48,"l":9.24,"c":9.26,"v":52700},{"d":"2024-12-13","o":9.23,"h":9.34,"l":9.13,"c":9.24,"v":34600},{"d":"2024-12-16","o":9.26,"h":9.33,"l":9.23,"c":9.24,"v":26400},{"d":"2024-12-17","o":9.27,"h":9.33,"l":9.16,"c":9.2,"v":50000},{"d":"2024-12-18","o":9.21,"h":9.5,"l":8.95,"c":8.95,"v":119000},{"d":"2024-12-19","o":8.95,"h":9.22,"l":8.95,"c":9.04,"v":66800},{"d":"2024-12-20","o":9.1,"h":9.56,"l":9.1,"c":9.36,"v":96900},{"d":"2024-12-23","o":9.66,"h":9.7,"l":9.51,"c":9.64,"v":120800},{"d":"2024-12-24","o":9.58,"h":9.86,"l":9.58,"c":9.7,"v":43600},{"d":"2024-12-26","o":9.49,"h":9.64,"l":9.46,"c":9.54,"v":171400},{"d":"2024-12-27","o":9.5,"h":9.55,"l":9.28,"c":9.43,"v":51600},{"d":"2024-12-30","o":9.21,"h":9.45,"l":9.13,"c":9.42,"v":96500},{"d":"2024-12-31","o":9.6,"h":9.89,"l":9.6,"c":9.74,"v":186100},{"d":"2025-01-02","o":9.91,"h":10.27,"l":9.87,"c":9.94,"v":175000},{"d":"2025-01-03","o":9.95,"h":10.18,"l":9.95,"c":9.99,"v":110100},{"d":"2025-01-06","o":10.17,"h":10.39,"l":10.17,"c":10.27,"v":116300},{"d":"2025-01-07","o":10.29,"h":10.39,"l":9.99,"c":10.01,"v":81000},{"d":"2025-01-08","o":9.9,"h":9.9,"l":9.68,"c":9.84,"v":83100},{"d":"2025-01-10","o":9.66,"h":9.72,"l":9.46,"c":9.66,"v":99200},{"d":"2025-01-13","o":9.77,"h":10.33,"l":9.77,"c":10.32,"v":230900},{"d":"2025-01-14","o":10.56,"h":10.7,"l":10.48,"c":10.57,"v":207700},{"d":"2025-01-15","o":10.77,"h":10.83,"l":10.57,"c":10.75,"v":84600},{"d":"2025-01-16","o":10.71,"h":10.71,"l":10.51,"c":10.51,"v":77600},{"d":"2025-01-17","o":10.62,"h":10.74,"l":10.5,"c":10.74,"v":52200},{"d":"2025-01-21","o":11.08,"h":11.23,"l":10.99,"c":11.07,"v":111100},{"d":"2025-01-22","o":11.14,"h":11.2,"l":10.87,"c":10.9,"v":76900},{"d":"2025-01-23","o":10.87,"h":10.87,"l":10.67,"c":10.84,"v":48200},{"d":"2025-01-24","o":10.9,"h":10.96,"l":10.63,"c":10.86,"v":64400},{"d":"2025-01-27","o":10.39,"h":10.67,"l":10.31,"c":10.37,"v":41800},{"d":"2025-01-28","o":10.41,"h":10.47,"l":10.17,"c":10.22,"v":86400},{"d":"2025-01-29","o":10.24,"h":10.3,"l":10.06,"c":10.29,"v":48900},{"d":"2025-01-30","o":10.29,"h":10.33,"l":10.15,"c":10.2,"v":39800},{"d":"2025-01-31","o":10.3,"h":10.34,"l":10.1,"c":10.15,"v":45700},{"d":"2025-02-03","o":9.94,"h":10.31,"l":9.92,"c":10.12,"v":75200},{"d":"2025-02-04","o":10.32,"h":11,"l":10.07,"c":10.66,"v":645700},{"d":"2025-02-05","o":10.83,"h":11.55,"l":10.82,"c":11.36,"v":230800},{"d":"2025-02-06","o":11.89,"h":12.37,"l":11.78,"c":12.37,"v":167800},{"d":"2025-02-07","o":12.42,"h":12.42,"l":12.01,"c":12.22,"v":114600},{"d":"2025-02-10","o":12.53,"h":12.72,"l":12.25,"c":12.52,"v":179100},{"d":"2025-02-11","o":12.49,"h":12.53,"l":12.13,"c":12.3,"v":69100},{"d":"2025-02-12","o":12.1,"h":12.12,"l":11.9,"c":12.04,"v":83600},{"d":"2025-02-13","o":12.06,"h":12.06,"l":11.64,"c":11.91,"v":53700},{"d":"2025-02-14","o":11.98,"h":12,"l":11.49,"c":11.75,"v":59100},{"d":"2025-02-18","o":11.75,"h":11.81,"l":11.46,"c":11.59,"v":103400},{"d":"2025-02-19","o":11.58,"h":11.63,"l":11.15,"c":11.43,"v":170500},{"d":"2025-02-20","o":11.28,"h":11.63,"l":11.01,"c":11.57,"v":108700},{"d":"2025-02-21","o":11.7,"h":12.1,"l":11.33,"c":11.4,"v":145700},{"d":"2025-02-24","o":11.52,"h":11.65,"l":11.26,"c":11.33,"v":84800},{"d":"2025-02-25","o":11.14,"h":11.36,"l":11.05,"c":11.23,"v":75500},{"d":"2025-02-26","o":11.25,"h":11.44,"l":11.2,"c":11.25,"v":49600},{"d":"2025-02-27","o":11.25,"h":11.25,"l":10.92,"c":10.92,"v":58500},{"d":"2025-02-28","o":10.83,"h":11.04,"l":10.78,"c":11.02,"v":50000},{"d":"2025-03-03","o":11.02,"h":11.06,"l":10.51,"c":10.66,"v":82700},{"d":"2025-03-04","o":10.54,"h":10.64,"l":10.31,"c":10.59,"v":105400},{"d":"2025-03-05","o":10.59,"h":10.78,"l":10.53,"c":10.76,"v":33500},{"d":"2025-03-06","o":10.6,"h":10.76,"l":10.46,"c":10.56,"v":45200},{"d":"2025-03-07","o":10.67,"h":10.84,"l":10.41,"c":10.52,"v":74300},{"d":"2025-03-10","o":10.36,"h":10.38,"l":10.2,"c":10.25,"v":95300},{"d":"2025-03-11","o":10.13,"h":10.49,"l":10.1,"c":10.21,"v":69600},{"d":"2025-03-12","o":10.39,"h":10.4,"l":10.16,"c":10.2,"v":60300},{"d":"2025-03-13","o":10.2,"h":10.35,"l":10.08,"c":10.17,"v":79400},{"d":"2025-03-14","o":10.44,"h":10.69,"l":10.36,"c":10.41,"v":102100},{"d":"2025-03-17","o":10.34,"h":10.67,"l":10.34,"c":10.5,"v":85300},{"d":"2025-03-18","o":10.45,"h":10.45,"l":10.19,"c":10.21,"v":82500},{"d":"2025-03-19","o":10.17,"h":10.35,"l":10.08,"c":10.14,"v":135900},{"d":"2025-03-20","o":9.9,"h":10.23,"l":9.9,"c":10.03,"v":91100},{"d":"2025-03-21","o":9.9,"h":10.04,"l":9.85,"c":9.89,"v":52500},{"d":"2025-03-24","o":9.89,"h":10.08,"l":9.88,"c":10.01,"v":56200},{"d":"2025-03-25","o":10.01,"h":10.13,"l":9.95,"c":9.95,"v":52700},{"d":"2025-03-26","o":9.88,"h":10.03,"l":9.87,"c":9.9,"v":34400},{"d":"2025-03-27","o":9.96,"h":9.98,"l":9.77,"c":9.8,"v":43900},{"d":"2025-03-28","o":9.84,"h":9.97,"l":9.47,"c":9.55,"v":81700},{"d":"2025-03-31","o":9.4,"h":9.58,"l":9.24,"c":9.42,"v":95500},{"d":"2025-04-01","o":9.46,"h":9.57,"l":9.37,"c":9.45,"v":82700},{"d":"2025-04-02","o":9.35,"h":9.73,"l":9.34,"c":9.6,"v":83400},{"d":"2025-04-03","o":9.29,"h":9.3,"l":8.76,"c":8.96,"v":158500},{"d":"2025-04-04","o":8.76,"h":8.76,"l":8.14,"c":8.47,"v":129300},{"d":"2025-04-07","o":8.21,"h":8.74,"l":8.09,"c":8.35,"v":138000},{"d":"2025-04-08","o":8.57,"h":8.66,"l":8.08,"c":8.16,"v":100600},{"d":"2025-04-09","o":8.21,"h":9.11,"l":8.16,"c":8.95,"v":86400},{"d":"2025-04-10","o":8.71,"h":8.74,"l":8.4,"c":8.63,"v":76900},{"d":"2025-04-11","o":8.63,"h":9.25,"l":8.63,"c":8.87,"v":127300},{"d":"2025-04-14","o":8.96,"h":9.32,"l":8.96,"c":9.1,"v":144700},{"d":"2025-04-15","o":9.05,"h":9.31,"l":9.05,"c":9.1,"v":161100},{"d":"2025-04-16","o":8.99,"h":9.35,"l":8.89,"c":8.95,"v":176200},{"d":"2025-04-17","o":9.02,"h":9.02,"l":8.86,"c":8.96,"v":61800},{"d":"2025-04-21","o":8.88,"h":9.08,"l":8.88,"c":8.96,"v":105800},{"d":"2025-04-22","o":9.12,"h":9.39,"l":9.04,"c":9.23,"v":125300},{"d":"2025-04-23","o":9.64,"h":9.73,"l":9.27,"c":9.4,"v":125900},{"d":"2025-04-24","o":9.43,"h":9.63,"l":9.39,"c":9.5,"v":104800},{"d":"2025-04-25","o":9.44,"h":9.55,"l":9.4,"c":9.46,"v":89000},{"d":"2025-04-28","o":9.47,"h":9.57,"l":9.38,"c":9.47,"v":99900},{"d":"2025-04-29","o":9.43,"h":9.53,"l":9.4,"c":9.46,"v":67800},{"d":"2025-04-30","o":9.36,"h":9.45,"l":9.21,"c":9.38,"v":81800},{"d":"2025-05-01","o":9.47,"h":9.84,"l":9.4,"c":9.4,"v":50600},{"d":"2025-05-02","o":9.58,"h":9.64,"l":9.45,"c":9.46,"v":64200},{"d":"2025-05-05","o":9.42,"h":9.51,"l":9.26,"c":9.28,"v":52600},{"d":"2025-05-06","o":8.8,"h":8.8,"l":8.01,"c":8.15,"v":262300},{"d":"2025-05-07","o":8.61,"h":8.61,"l":8.31,"c":8.42,"v":114300},{"d":"2025-05-08","o":8.65,"h":8.69,"l":8.34,"c":8.44,"v":114800},{"d":"2025-05-09","o":8.47,"h":8.7,"l":8.42,"c":8.61,"v":41500},{"d":"2025-05-12","o":8.89,"h":8.94,"l":8.77,"c":8.86,"v":53800},{"d":"2025-05-13","o":8.78,"h":8.99,"l":8.76,"c":8.98,"v":47900},{"d":"2025-05-14","o":9.01,"h":9.02,"l":8.83,"c":8.9,"v":40200},{"d":"2025-05-15","o":8.78,"h":8.85,"l":8.68,"c":8.7,"v":29300},{"d":"2025-05-16","o":8.76,"h":8.8,"l":8.67,"c":8.7,"v":27800},{"d":"2025-05-19","o":8.7,"h":8.9,"l":8.66,"c":8.89,"v":57200},{"d":"2025-05-20","o":8.93,"h":8.93,"l":8.8,"c":8.86,"v":25000},{"d":"2025-05-21","o":8.74,"h":9.17,"l":8.74,"c":8.96,"v":99400},{"d":"2025-05-22","o":8.89,"h":8.95,"l":8.85,"c":8.88,"v":18600},{"d":"2025-05-23","o":8.76,"h":9.13,"l":8.76,"c":8.97,"v":66900},{"d":"2025-05-27","o":9.18,"h":9.38,"l":9.16,"c":9.38,"v":89300},{"d":"2025-05-28","o":9.32,"h":9.37,"l":9.28,"c":9.33,"v":49200},{"d":"2025-05-29","o":9.39,"h":9.59,"l":9.34,"c":9.57,"v":39700},{"d":"2025-05-30","o":9.49,"h":9.51,"l":9.37,"c":9.43,"v":39100},{"d":"2025-06-02","o":9.38,"h":9.52,"l":9.37,"c":9.49,"v":47300},{"d":"2025-06-03","o":9.42,"h":9.65,"l":9.39,"c":9.56,"v":55300},{"d":"2025-06-04","o":9.57,"h":9.61,"l":9.45,"c":9.48,"v":60700},{"d":"2025-06-05","o":9.47,"h":9.53,"l":9.43,"c":9.48,"v":29100},{"d":"2025-06-06","o":9.52,"h":9.75,"l":9.42,"c":9.63,"v":56500},{"d":"2025-06-09","o":9.63,"h":9.69,"l":9.5,"c":9.51,"v":45400},{"d":"2025-06-10","o":9.49,"h":9.49,"l":9.29,"c":9.4,"v":39000},{"d":"2025-06-11","o":9.4,"h":9.49,"l":9.23,"c":9.23,"v":44300},{"d":"2025-06-12","o":9.01,"h":9.17,"l":9,"c":9.06,"v":33200},{"d":"2025-06-13","o":8.93,"h":8.99,"l":8.81,"c":8.9,"v":44100},{"d":"2025-06-16","o":9.33,"h":9.38,"l":9.22,"c":9.3,"v":43000},{"d":"2025-06-17","o":9.35,"h":9.35,"l":9.06,"c":9.12,"v":32000},{"d":"2025-06-18","o":9.44,"h":9.54,"l":9.39,"c":9.45,"v":69600},{"d":"2025-06-20","o":9.52,"h":9.53,"l":9.29,"c":9.44,"v":78700},{"d":"2025-06-23","o":9.35,"h":9.37,"l":9.14,"c":9.35,"v":50200},{"d":"2025-06-24","o":9.53,"h":9.69,"l":9.5,"c":9.69,"v":48900},{"d":"2025-06-25","o":9.63,"h":9.63,"l":9.54,"c":9.58,"v":32100},{"d":"2025-06-26","o":9.66,"h":9.79,"l":9.63,"c":9.74,"v":51900},{"d":"2025-06-27","o":9.76,"h":9.76,"l":9.57,"c":9.75,"v":18600},{"d":"2025-06-30","o":9.81,"h":9.85,"l":9.71,"c":9.82,"v":42900},{"d":"2025-07-01","o":9.76,"h":9.78,"l":9.6,"c":9.62,"v":39100},{"d":"2025-07-02","o":9.77,"h":9.77,"l":9.6,"c":9.76,"v":63100},{"d":"2025-07-03","o":9.75,"h":9.75,"l":9.6,"c":9.64,"v":35900},{"d":"2025-07-07","o":9.64,"h":9.72,"l":9.58,"c":9.61,"v":67600},{"d":"2025-07-08","o":9.57,"h":9.81,"l":9.57,"c":9.73,"v":64900},{"d":"2025-07-09","o":9.66,"h":9.81,"l":9.6,"c":9.69,"v":77300},{"d":"2025-07-10","o":9.7,"h":9.77,"l":9.65,"c":9.66,"v":59400},{"d":"2025-07-11","o":9.58,"h":9.6,"l":9.27,"c":9.29,"v":41600},{"d":"2025-07-14","o":9.16,"h":9.26,"l":9.12,"c":9.13,"v":40900},{"d":"2025-07-15","o":9.16,"h":9.16,"l":8.96,"c":8.96,"v":41700},{"d":"2025-07-16","o":8.94,"h":9.06,"l":8.89,"c":9.02,"v":65900},{"d":"2025-07-17","o":9.01,"h":11.13,"l":9.01,"c":10.8,"v":1017400},{"d":"2025-07-18","o":11.4,"h":11.5,"l":10.09,"c":10.28,"v":633200},{"d":"2025-07-21","o":10.58,"h":11.12,"l":10.56,"c":10.83,"v":367200},{"d":"2025-07-22","o":10.88,"h":11.06,"l":10.53,"c":10.63,"v":241700},{"d":"2025-07-23","o":10.77,"h":10.93,"l":10.68,"c":10.8,"v":102600},{"d":"2025-07-24","o":10.8,"h":10.8,"l":10.18,"c":10.23,"v":121100},{"d":"2025-07-25","o":10.36,"h":10.6,"l":10.23,"c":10.47,"v":115100},{"d":"2025-07-28","o":10.61,"h":10.73,"l":10.45,"c":10.5,"v":136800},{"d":"2025-07-29","o":10,"h":10.75,"l":9.99,"c":10.04,"v":346100},{"d":"2025-07-30","o":10,"h":10.42,"l":10,"c":10.18,"v":183600},{"d":"2025-07-31","o":10.05,"h":10.22,"l":10,"c":10.02,"v":113200},{"d":"2025-08-01","o":9.57,"h":9.8,"l":9.35,"c":9.68,"v":134600},{"d":"2025-08-04","o":9.65,"h":10.01,"l":9.65,"c":10,"v":157100},{"d":"2025-08-05","o":9.88,"h":10.03,"l":9.74,"c":9.77,"v":154900},{"d":"2025-08-06","o":9.68,"h":10.07,"l":9.67,"c":9.96,"v":111100},{"d":"2025-08-07","o":10.02,"h":10.04,"l":9.66,"c":9.75,"v":106800},{"d":"2025-08-08","o":9.79,"h":9.93,"l":9.73,"c":9.85,"v":94500},{"d":"2025-08-11","o":9.82,"h":10.15,"l":9.8,"c":9.83,"v":175800},{"d":"2025-08-12","o":9.79,"h":10.03,"l":9.78,"c":9.95,"v":158900},{"d":"2025-08-13","o":10,"h":10.09,"l":9.95,"c":10.04,"v":132300},{"d":"2025-08-14","o":9.73,"h":9.79,"l":9.55,"c":9.59,"v":150800},{"d":"2025-08-15","o":9.7,"h":9.85,"l":9.66,"c":9.8,"v":121300},{"d":"2025-08-18","o":9.62,"h":9.88,"l":9.6,"c":9.82,"v":151800},{"d":"2025-08-19","o":9.78,"h":9.88,"l":9.32,"c":9.45,"v":134500},{"d":"2025-08-20","o":9.37,"h":9.37,"l":8.95,"c":9.07,"v":107300},{"d":"2025-08-21","o":9.02,"h":9.1,"l":8.91,"c":9.1,"v":82100},{"d":"2025-08-22","o":9.21,"h":9.46,"l":9.18,"c":9.21,"v":64900},{"d":"2025-08-25","o":9.16,"h":9.25,"l":9.12,"c":9.16,"v":53400},{"d":"2025-08-26","o":9.16,"h":9.32,"l":9.14,"c":9.3,"v":64300},{"d":"2025-08-27","o":9.33,"h":9.46,"l":9.32,"c":9.42,"v":38900},{"d":"2025-08-28","o":9.41,"h":9.53,"l":9.36,"c":9.48,"v":39900},{"d":"2025-08-29","o":9.51,"h":9.8,"l":9.5,"c":9.64,"v":53300},{"d":"2025-09-02","o":9.34,"h":9.36,"l":9.22,"c":9.25,"v":80900},{"d":"2025-09-03","o":9.21,"h":9.66,"l":9.21,"c":9.42,"v":106900},{"d":"2025-09-04","o":9.42,"h":9.73,"l":9.37,"c":9.7,"v":87300},{"d":"2025-09-05","o":9.78,"h":9.82,"l":9.62,"c":9.67,"v":58000},{"d":"2025-09-08","o":9.56,"h":9.76,"l":9.56,"c":9.73,"v":68900},{"d":"2025-09-09","o":9.67,"h":9.92,"l":9.64,"c":9.89,"v":90200},{"d":"2025-09-10","o":9.88,"h":10.13,"l":9.87,"c":10,"v":116300},{"d":"2025-09-11","o":9.91,"h":10.47,"l":9.91,"c":10.45,"v":166100},{"d":"2025-09-12","o":10.35,"h":10.35,"l":10.13,"c":10.2,"v":62500},{"d":"2025-09-15","o":10.11,"h":10.33,"l":10.1,"c":10.22,"v":118300},{"d":"2025-09-16","o":10.13,"h":10.32,"l":10.08,"c":10.18,"v":126900},{"d":"2025-09-17","o":10.22,"h":10.43,"l":10.15,"c":10.18,"v":117500},{"d":"2025-09-18","o":10.19,"h":10.33,"l":9.98,"c":10.15,"v":142400},{"d":"2025-09-19","o":10.1,"h":10.22,"l":10.03,"c":10.14,"v":130400},{"d":"2025-09-22","o":10.12,"h":10.43,"l":10.06,"c":10.24,"v":116200},{"d":"2025-09-23","o":10.29,"h":10.29,"l":10.03,"c":10.05,"v":63900},{"d":"2025-09-24","o":10.01,"h":10.09,"l":9.81,"c":9.88,"v":76300},{"d":"2025-09-25","o":9.65,"h":9.78,"l":9.54,"c":9.56,"v":153100},{"d":"2025-09-26","o":9.6,"h":9.71,"l":9.53,"c":9.66,"v":108500},{"d":"2025-09-29","o":9.71,"h":9.76,"l":9.63,"c":9.67,"v":78500},{"d":"2025-09-30","o":9.62,"h":9.67,"l":9.43,"c":9.52,"v":68300},{"d":"2025-10-01","o":9.55,"h":9.76,"l":9.55,"c":9.74,"v":107100},{"d":"2025-10-02","o":9.82,"h":9.82,"l":9.65,"c":9.72,"v":90900},{"d":"2025-10-03","o":9.76,"h":9.86,"l":9.62,"c":9.64,"v":126700},{"d":"2025-10-06","o":9.71,"h":9.85,"l":9.7,"c":9.76,"v":88700},{"d":"2025-10-07","o":9.8,"h":9.9,"l":9.61,"c":9.63,"v":105100},{"d":"2025-10-08","o":9.64,"h":9.85,"l":9.59,"c":9.76,"v":87700},{"d":"2025-10-09","o":9.82,"h":9.88,"l":9.62,"c":9.68,"v":60800},{"d":"2025-10-10","o":9.73,"h":9.73,"l":9.23,"c":9.29,"v":109000},{"d":"2025-10-13","o":9.42,"h":9.55,"l":9.39,"c":9.42,"v":83300},{"d":"2025-10-14","o":9.29,"h":9.53,"l":9.29,"c":9.51,"v":52900},{"d":"2025-10-15","o":9.55,"h":9.67,"l":9.38,"c":9.46,"v":89900},{"d":"2025-10-16","o":9.51,"h":9.51,"l":9.2,"c":9.31,"v":103000},{"d":"2025-10-17","o":9.22,"h":9.42,"l":9.07,"c":9.14,"v":77000},{"d":"2025-10-20","o":9.19,"h":9.26,"l":9.11,"c":9.15,"v":62500},{"d":"2025-10-21","o":9.05,"h":9.25,"l":9.05,"c":9.09,"v":72900},{"d":"2025-10-22","o":9.07,"h":9.09,"l":8.83,"c":8.93,"v":43000},{"d":"2025-10-23","o":8.86,"h":9.08,"l":8.86,"c":9.03,"v":40600},{"d":"2025-10-24","o":9.08,"h":9.18,"l":9.04,"c":9.05,"v":43900},{"d":"2025-10-27","o":9.05,"h":9.2,"l":9.03,"c":9.05,"v":92400},{"d":"2025-10-28","o":9.01,"h":9.05,"l":8.93,"c":8.95,"v":72200},{"d":"2025-10-29","o":9,"h":9.12,"l":8.9,"c":8.97,"v":124800},{"d":"2025-10-30","o":8.91,"h":8.98,"l":8.83,"c":8.84,"v":39100},{"d":"2025-10-31","o":8.85,"h":9.03,"l":8.85,"c":8.93,"v":35600},{"d":"2025-11-03","o":8.99,"h":8.99,"l":8.83,"c":8.83,"v":52600},{"d":"2025-11-04","o":9.58,"h":9.93,"l":9.17,"c":9.32,"v":378500},{"d":"2025-11-05","o":9.46,"h":9.75,"l":9.32,"c":9.68,"v":244400},{"d":"2025-11-06","o":9.77,"h":9.77,"l":9.14,"c":9.23,"v":221000},{"d":"2025-11-07","o":9.23,"h":9.39,"l":9.02,"c":9.28,"v":123400},{"d":"2025-11-10","o":9.45,"h":9.66,"l":9.33,"c":9.54,"v":182300},{"d":"2025-11-11","o":9.4,"h":9.56,"l":9.26,"c":9.44,"v":139600},{"d":"2025-11-12","o":9.43,"h":9.85,"l":9.41,"c":9.77,"v":249400},{"d":"2025-11-13","o":9.69,"h":9.77,"l":9.3,"c":9.38,"v":72000},{"d":"2025-11-14","o":9.22,"h":9.33,"l":9.16,"c":9.28,"v":92000},{"d":"2025-11-17","o":9.2,"h":9.32,"l":9.06,"c":9.13,"v":89000},{"d":"2025-11-18","o":8.92,"h":9.03,"l":8.84,"c":8.89,"v":118700},{"d":"2025-11-19","o":8.83,"h":9.08,"l":8.71,"c":8.76,"v":118200},{"d":"2025-11-20","o":8.79,"h":8.95,"l":8.44,"c":8.46,"v":169100},{"d":"2025-11-21","o":8.51,"h":8.79,"l":8.45,"c":8.67,"v":139600},{"d":"2025-11-24","o":8.68,"h":8.84,"l":8.68,"c":8.75,"v":123800},{"d":"2025-11-25","o":8.65,"h":8.75,"l":8.59,"c":8.67,"v":277700},{"d":"2025-11-26","o":8.76,"h":8.98,"l":8.73,"c":8.89,"v":140600},{"d":"2025-11-28","o":8.87,"h":9.04,"l":8.82,"c":9,"v":44500},{"d":"2025-12-01","o":8.72,"h":8.85,"l":8.62,"c":8.63,"v":140100},{"d":"2025-12-02","o":8.59,"h":8.69,"l":8.55,"c":8.58,"v":156800},{"d":"2025-12-03","o":8.55,"h":8.7,"l":8.55,"c":8.66,"v":70800},{"d":"2025-12-04","o":8.69,"h":8.74,"l":8.55,"c":8.62,"v":108700},{"d":"2025-12-05","o":8.56,"h":8.77,"l":8.56,"c":8.68,"v":79900},{"d":"2025-12-08","o":8.71,"h":9.08,"l":8.7,"c":8.9,"v":85100},{"d":"2025-12-09","o":8.88,"h":9.33,"l":8.88,"c":9.13,"v":106300},{"d":"2025-12-10","o":9,"h":9.27,"l":8.93,"c":9.22,"v":105600},{"d":"2025-12-11","o":9.21,"h":9.26,"l":9.07,"c":9.16,"v":97900},{"d":"2025-12-12","o":9.22,"h":9.22,"l":9.02,"c":9.08,"v":58200},{"d":"2025-12-15","o":9.08,"h":9.14,"l":8.84,"c":8.87,"v":146700},{"d":"2025-12-16","o":8.79,"h":9.09,"l":8.79,"c":9.01,"v":111500},{"d":"2025-12-17","o":8.97,"h":9.11,"l":8.88,"c":8.89,"v":107600},{"d":"2025-12-18","o":9.02,"h":9.2,"l":9.02,"c":9.09,"v":54000},{"d":"2025-12-19","o":9.06,"h":9.18,"l":9.06,"c":9.09,"v":82800},{"d":"2025-12-22","o":9.01,"h":9.14,"l":8.92,"c":8.92,"v":112700},{"d":"2025-12-23","o":8.8,"h":8.92,"l":8.79,"c":8.87,"v":65700},{"d":"2025-12-24","o":8.9,"h":8.94,"l":8.84,"c":8.93,"v":41500},{"d":"2025-12-26","o":8.88,"h":8.96,"l":8.78,"c":8.92,"v":68600},{"d":"2025-12-29","o":8.77,"h":8.94,"l":8.77,"c":8.84,"v":58700},{"d":"2025-12-30","o":8.81,"h":8.82,"l":8.71,"c":8.75,"v":47800},{"d":"2025-12-31","o":8.73,"h":8.84,"l":8.7,"c":8.73,"v":58100},{"d":"2026-01-02","o":8.74,"h":8.86,"l":8.67,"c":8.74,"v":54400},{"d":"2026-01-05","o":8.82,"h":9.07,"l":8.82,"c":8.98,"v":89000},{"d":"2026-01-06","o":8.95,"h":9.12,"l":8.91,"c":9.06,"v":79200},{"d":"2026-01-07","o":9.09,"h":9.21,"l":8.96,"c":9.08,"v":113500},{"d":"2026-01-08","o":9.02,"h":9.02,"l":8.78,"c":8.86,"v":61900},{"d":"2026-01-09","o":8.86,"h":8.95,"l":8.77,"c":8.85,"v":55500},{"d":"2026-01-12","o":8.79,"h":8.89,"l":8.71,"c":8.83,"v":61600},{"d":"2026-01-13","o":8.8,"h":8.91,"l":8.8,"c":8.82,"v":77800},{"d":"2026-01-14","o":8.84,"h":8.94,"l":8.64,"c":8.69,"v":84000},{"d":"2026-01-15","o":8.71,"h":8.8,"l":8.62,"c":8.65,"v":86400},{"d":"2026-01-16","o":8.65,"h":8.65,"l":8.33,"c":8.36,"v":75400},{"d":"2026-01-20","o":8.21,"h":8.5,"l":8.2,"c":8.34,"v":222500},{"d":"2026-01-21","o":8.3,"h":8.35,"l":8.13,"c":8.21,"v":168400},{"d":"2026-01-22","o":8.35,"h":8.44,"l":8.34,"c":8.39,"v":76600},{"d":"2026-01-23","o":8.44,"h":8.44,"l":8.21,"c":8.33,"v":59000},{"d":"2026-01-26","o":8.39,"h":8.63,"l":8.38,"c":8.63,"v":142500},{"d":"2026-01-27","o":8.68,"h":8.8,"l":8.62,"c":8.8,"v":76800},{"d":"2026-01-28","o":8.75,"h":8.86,"l":8.62,"c":8.65,"v":77700},{"d":"2026-01-29","o":8.58,"h":8.59,"l":8.2,"c":8.45,"v":122300},{"d":"2026-01-30","o":8.45,"h":8.53,"l":8.27,"c":8.35,"v":61000},{"d":"2026-02-02","o":8.43,"h":8.67,"l":8.41,"c":8.52,"v":150800},{"d":"2026-02-03","o":8.08,"h":8.1,"l":7.32,"c":7.35,"v":313700},{"d":"2026-02-04","o":7.34,"h":7.56,"l":7.22,"c":7.51,"v":478000},{"d":"2026-02-05","o":7.45,"h":7.6,"l":7.35,"c":7.46,"v":279600},{"d":"2026-02-06","o":7.42,"h":7.72,"l":7.42,"c":7.64,"v":205500},{"d":"2026-02-09","o":7.57,"h":7.87,"l":7.55,"c":7.8,"v":225800},{"d":"2026-02-10","o":7.77,"h":7.92,"l":7.7,"c":7.73,"v":194500},{"d":"2026-02-11","o":7.7,"h":7.74,"l":7.43,"c":7.73,"v":190800},{"d":"2026-02-12","o":7.63,"h":7.68,"l":7.2,"c":7.23,"v":530500},{"d":"2026-02-13","o":7.26,"h":7.48,"l":7.25,"c":7.33,"v":97700},{"d":"2026-02-17","o":7.08,"h":7.18,"l":6.99,"c":7.03,"v":319700},{"d":"2026-02-18","o":6.99,"h":7.23,"l":6.95,"c":7.15,"v":237900},{"d":"2026-02-19","o":7.05,"h":7.32,"l":7.05,"c":7.29,"v":230300},{"d":"2026-02-20","o":7.09,"h":7.48,"l":7.09,"c":7.24,"v":148600},{"d":"2026-02-23","o":7.12,"h":7.26,"l":7.05,"c":7.11,"v":183200},{"d":"2026-02-24","o":7.04,"h":7.52,"l":7.04,"c":7.32,"v":189000},{"d":"2026-02-25","o":7.26,"h":7.38,"l":7.22,"c":7.24,"v":167300},{"d":"2026-02-26","o":7.23,"h":7.3,"l":7.09,"c":7.18,"v":163800},{"d":"2026-02-27","o":7.1,"h":7.19,"l":7,"c":7.14,"v":131800},{"d":"2026-03-02","o":7.15,"h":7.6,"l":7.15,"c":7.55,"v":249500},{"d":"2026-03-03","o":7.4,"h":7.7,"l":7.4,"c":7.63,"v":192300},{"d":"2026-03-04","o":7.73,"h":7.98,"l":7.7,"c":7.96,"v":119600},{"d":"2026-03-05","o":7.89,"h":8.16,"l":7.89,"c":7.99,"v":144600},{"d":"2026-03-06","o":7.91,"h":8.06,"l":7.82,"c":8.06,"v":81200},{"d":"2026-03-09","o":7.88,"h":8.13,"l":7.81,"c":7.92,"v":166300},{"d":"2026-03-10","o":7.93,"h":8.04,"l":7.9,"c":7.98,"v":92500},{"d":"2026-03-11","o":7.96,"h":8.19,"l":7.96,"c":8.16,"v":91800},{"d":"2026-03-12","o":8.09,"h":8.23,"l":8.05,"c":8.18,"v":107500},{"d":"2026-03-13","o":8.16,"h":8.32,"l":8.11,"c":8.21,"v":119000},{"d":"2026-03-16","o":8.22,"h":8.49,"l":8.22,"c":8.37,"v":127900},{"d":"2026-03-17","o":8.41,"h":8.63,"l":8.41,"c":8.51,"v":110900},{"d":"2026-03-18","o":8.51,"h":8.61,"l":8.33,"c":8.33,"v":90300},{"d":"2026-03-19","o":8.26,"h":8.53,"l":8.26,"c":8.47,"v":111000},{"d":"2026-03-20","o":8.46,"h":8.46,"l":8.24,"c":8.33,"v":116000},{"d":"2026-03-23","o":8.35,"h":8.58,"l":8.34,"c":8.52,"v":93500},{"d":"2026-03-24","o":8.42,"h":8.6,"l":8.38,"c":8.51,"v":91000},{"d":"2026-03-25","o":8.59,"h":8.73,"l":8.55,"c":8.67,"v":67300},{"d":"2026-03-26","o":8.56,"h":8.77,"l":8.53,"c":8.54,"v":81900},{"d":"2026-03-27","o":8.47,"h":8.53,"l":8.29,"c":8.33,"v":39000},{"d":"2026-03-30","o":8.32,"h":8.45,"l":8.26,"c":8.29,"v":93300},{"d":"2026-03-31","o":8.29,"h":8.48,"l":8.27,"c":8.41,"v":105676},{"d":"2026-04-01","o":8.5,"h":8.72,"l":8.48,"c":8.62,"v":53248},{"d":"2026-04-02","o":8.51,"h":8.78,"l":8.35,"c":8.71,"v":46129},{"d":"2026-04-06","o":8.75,"h":8.9,"l":8.74,"c":8.86,"v":65551},{"d":"2026-04-07","o":8.84,"h":9.08,"l":8.84,"c":9.07,"v":58164},{"d":"2026-04-08","o":9.25,"h":9.3,"l":9.04,"c":9.07,"v":109342},{"d":"2026-04-09","o":9.03,"h":9.12,"l":8.96,"c":9.06,"v":68219},{"d":"2026-04-10","o":9.06,"h":9.1,"l":8.76,"c":8.79,"v":78824},{"d":"2026-04-13","o":8.74,"h":8.92,"l":8.69,"c":8.88,"v":62614},{"d":"2026-04-14","o":8.85,"h":8.87,"l":8.64,"c":8.73,"v":48744},{"d":"2026-04-15","o":8.72,"h":8.94,"l":8.71,"c":8.86,"v":71886},{"d":"2026-04-16","o":8.9,"h":8.97,"l":8.85,"c":8.91,"v":55852},{"d":"2026-04-17","o":8.91,"h":9.12,"l":8.88,"c":9.1,"v":63409},{"d":"2026-04-20","o":9.13,"h":9.39,"l":9.06,"c":9.31,"v":201518},{"d":"2026-04-21","o":9.39,"h":9.55,"l":9.32,"c":9.5,"v":76125},{"d":"2026-04-22","o":9.5,"h":9.6,"l":9.4,"c":9.43,"v":65175},{"d":"2026-04-23","o":9.41,"h":9.41,"l":9.06,"c":9.07,"v":55386},{"d":"2026-04-24","o":9.14,"h":9.14,"l":8.91,"c":9.03,"v":25753},{"d":"2026-04-27","o":8.93,"h":8.96,"l":8.79,"c":8.87,"v":63212},{"d":"2026-04-28","o":8.79,"h":8.79,"l":8.67,"c":8.75,"v":40114},{"d":"2026-04-29","o":8.66,"h":8.83,"l":8.56,"c":8.8,"v":38281},{"d":"2026-04-30","o":8.86,"h":9.35,"l":8.86,"c":9.26,"v":229062},{"d":"2026-05-01","o":9.43,"h":10.39,"l":9.4,"c":10.17,"v":363161},{"d":"2026-05-04","o":10.14,"h":10.37,"l":10.01,"c":10.14,"v":175432},{"d":"2026-05-05","o":8.86,"h":8.86,"l":8.15,"c":8.51,"v":486202},{"d":"2026-05-06","o":8.52,"h":8.64,"l":8.33,"c":8.54,"v":109287},{"d":"2026-05-07","o":8.54,"h":8.54,"l":8.13,"c":8.35,"v":232066},{"d":"2026-05-08","o":8.4,"h":8.44,"l":8.23,"c":8.42,"v":66457},{"d":"2026-05-11","o":8.36,"h":8.64,"l":8.36,"c":8.63,"v":88507},{"d":"2026-05-12","o":8.44,"h":8.53,"l":8.35,"c":8.48,"v":70552},{"d":"2026-05-13","o":8.43,"h":8.52,"l":8.31,"c":8.45,"v":83419},{"d":"2026-05-14","o":8.47,"h":8.56,"l":8.39,"c":8.43,"v":29403},{"d":"2026-05-15","o":8.39,"h":8.43,"l":8.12,"c":8.15,"v":75558},{"d":"2026-05-18","o":8.2,"h":8.26,"l":8.04,"c":8.2,"v":96379},{"d":"2026-05-19","o":8.11,"h":8.24,"l":8.04,"c":8.08,"v":69931}]