[{"d":"1999-09-13","o":11.69,"h":12,"l":11.5,"c":11.94,"v":98500},{"d":"1999-09-14","o":11.81,"h":11.81,"l":11.5,"c":11.5,"v":268300},{"d":"1999-09-15","o":11.5,"h":12.12,"l":11.5,"c":12,"v":55600},{"d":"1999-09-16","o":12.06,"h":12.06,"l":11.5,"c":11.56,"v":67400},{"d":"1999-09-17","o":11.19,"h":11.81,"l":11,"c":11.81,"v":209300},{"d":"1999-09-20","o":11.75,"h":11.75,"l":10.88,"c":11.44,"v":52900},{"d":"1999-09-21","o":11.56,"h":11.56,"l":11.31,"c":11.31,"v":193000},{"d":"1999-09-22","o":11.25,"h":11.44,"l":11.12,"c":11.19,"v":45400},{"d":"1999-09-23","o":11.31,"h":11.31,"l":10.5,"c":10.5,"v":251700},{"d":"1999-09-24","o":10.5,"h":11.19,"l":10.5,"c":11.19,"v":109600},{"d":"1999-09-27","o":11.19,"h":11.62,"l":11.19,"c":11.25,"v":232800},{"d":"1999-09-28","o":11.12,"h":11.25,"l":10.62,"c":10.94,"v":37400},{"d":"1999-09-29","o":10.81,"h":11.12,"l":10.81,"c":11,"v":47400},{"d":"1999-09-30","o":11.06,"h":11.38,"l":10.94,"c":11.38,"v":95300},{"d":"1999-10-01","o":11.25,"h":11.25,"l":10.5,"c":10.88,"v":105300},{"d":"1999-10-04","o":10.81,"h":11.12,"l":10.69,"c":10.75,"v":112000},{"d":"1999-10-05","o":10.69,"h":11,"l":10.69,"c":10.81,"v":74600},{"d":"1999-10-06","o":10.69,"h":10.88,"l":10.12,"c":10.69,"v":257100},{"d":"1999-10-07","o":10.5,"h":10.62,"l":10.44,"c":10.56,"v":100400},{"d":"1999-10-08","o":10.69,"h":11.06,"l":10.62,"c":10.94,"v":228500},{"d":"1999-10-11","o":10.88,"h":11.12,"l":10.62,"c":10.69,"v":124000},{"d":"1999-10-12","o":10.62,"h":10.62,"l":10.12,"c":10.12,"v":78300},{"d":"1999-10-13","o":10.19,"h":10.25,"l":9.75,"c":9.81,"v":121600},{"d":"1999-10-14","o":9.75,"h":9.81,"l":9.44,"c":9.44,"v":136300},{"d":"1999-10-15","o":9.38,"h":9.56,"l":9.31,"c":9.38,"v":146500},{"d":"1999-10-18","o":9.25,"h":10,"l":9.25,"c":9.88,"v":245800},{"d":"1999-10-19","o":10,"h":10.56,"l":9.75,"c":10,"v":557500},{"d":"1999-10-20","o":9.94,"h":10,"l":9.56,"c":9.62,"v":175600},{"d":"1999-10-21","o":9.5,"h":9.62,"l":9.12,"c":9.62,"v":558900},{"d":"1999-10-22","o":9.56,"h":10.19,"l":9.56,"c":10,"v":301100},{"d":"1999-10-25","o":10.06,"h":10.25,"l":9.81,"c":10.06,"v":86000},{"d":"1999-10-26","o":10,"h":10.38,"l":10,"c":10.31,"v":337000},{"d":"1999-10-27","o":10.25,"h":10.44,"l":10.12,"c":10.25,"v":76100},{"d":"1999-10-28","o":10.19,"h":11,"l":10.19,"c":10.94,"v":246500},{"d":"1999-10-29","o":11.06,"h":11.12,"l":10.69,"c":10.69,"v":178600},{"d":"1999-11-01","o":10.56,"h":10.88,"l":10.38,"c":10.38,"v":243600},{"d":"1999-11-02","o":10.5,"h":10.62,"l":10.25,"c":10.5,"v":291500},{"d":"1999-11-03","o":10.44,"h":10.44,"l":10.12,"c":10.19,"v":154700},{"d":"1999-11-04","o":10.38,"h":10.56,"l":10.12,"c":10.31,"v":130200},{"d":"1999-11-05","o":10.38,"h":10.62,"l":9.81,"c":10.12,"v":315200},{"d":"1999-11-08","o":10.12,"h":10.19,"l":9.75,"c":10.19,"v":194000},{"d":"1999-11-09","o":10.06,"h":10.06,"l":9.5,"c":9.94,"v":276300},{"d":"1999-11-10","o":9.81,"h":11,"l":9.75,"c":10.69,"v":330000},{"d":"1999-11-11","o":10.56,"h":10.62,"l":10.19,"c":10.31,"v":41000},{"d":"1999-11-12","o":10.44,"h":10.5,"l":10,"c":10.19,"v":67400},{"d":"1999-11-15","o":10.31,"h":10.62,"l":10,"c":10.19,"v":213400},{"d":"1999-11-16","o":10.31,"h":10.31,"l":9.94,"c":10.06,"v":117400},{"d":"1999-11-17","o":10,"h":10.44,"l":9.94,"c":10.38,"v":197000},{"d":"1999-11-18","o":10.31,"h":10.69,"l":10.31,"c":10.69,"v":226600},{"d":"1999-11-19","o":10.62,"h":10.75,"l":10.38,"c":10.69,"v":232000},{"d":"1999-11-22","o":10.56,"h":10.75,"l":10.5,"c":10.62,"v":310800},{"d":"1999-11-23","o":10.69,"h":10.75,"l":10.19,"c":10.31,"v":116300},{"d":"1999-11-24","o":10.31,"h":10.38,"l":10,"c":10.25,"v":187900},{"d":"1999-11-26","o":10.31,"h":10.81,"l":10.25,"c":10.81,"v":140200},{"d":"1999-11-29","o":10.5,"h":10.5,"l":10.06,"c":10.44,"v":99300},{"d":"1999-11-30","o":10.31,"h":10.44,"l":10.12,"c":10.44,"v":80600},{"d":"1999-12-01","o":10.5,"h":10.62,"l":10.12,"c":10.62,"v":156200},{"d":"1999-12-02","o":10.62,"h":11.75,"l":10.31,"c":11.62,"v":327000},{"d":"1999-12-03","o":11.5,"h":11.56,"l":11.25,"c":11.5,"v":128400},{"d":"1999-12-06","o":11.5,"h":11.56,"l":10.75,"c":10.75,"v":163200},{"d":"1999-12-07","o":10.44,"h":10.62,"l":10.19,"c":10.38,"v":175500},{"d":"1999-12-08","o":10.38,"h":10.38,"l":10,"c":10.06,"v":83100},{"d":"1999-12-09","o":10,"h":10.19,"l":9.75,"c":10.19,"v":114100},{"d":"1999-12-10","o":10.12,"h":10.19,"l":9.75,"c":9.94,"v":89200},{"d":"1999-12-13","o":9.94,"h":9.94,"l":9.75,"c":9.88,"v":178600},{"d":"1999-12-14","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":108600},{"d":"1999-12-15","o":9.88,"h":9.94,"l":9.69,"c":9.81,"v":188200},{"d":"1999-12-16","o":9.69,"h":10.38,"l":9.56,"c":10.19,"v":557300},{"d":"1999-12-17","o":10.06,"h":10.75,"l":9.88,"c":10.44,"v":301900},{"d":"1999-12-20","o":10.25,"h":10.31,"l":9.75,"c":9.88,"v":94600},{"d":"1999-12-21","o":9.81,"h":10,"l":9.5,"c":9.75,"v":394600},{"d":"1999-12-22","o":9.75,"h":9.81,"l":9.5,"c":9.69,"v":93600},{"d":"1999-12-23","o":9.81,"h":10,"l":9.62,"c":9.88,"v":197800},{"d":"1999-12-27","o":9.94,"h":10.5,"l":9.88,"c":10.31,"v":149200},{"d":"1999-12-28","o":10.19,"h":10.19,"l":9.56,"c":10,"v":126200},{"d":"1999-12-29","o":9.88,"h":10.75,"l":9.75,"c":10.5,"v":195400},{"d":"1999-12-30","o":10.56,"h":10.69,"l":10.31,"c":10.31,"v":107500},{"d":"1999-12-31","o":10.25,"h":11,"l":10,"c":10.94,"v":115500},{"d":"2000-01-03","o":10.88,"h":10.88,"l":10.25,"c":10.31,"v":91600},{"d":"2000-01-04","o":10,"h":10.38,"l":9.75,"c":10.25,"v":135400},{"d":"2000-01-05","o":10.12,"h":10.38,"l":10.12,"c":10.19,"v":163000},{"d":"2000-01-06","o":10.12,"h":11.5,"l":10.12,"c":11.5,"v":217900},{"d":"2000-01-07","o":11.5,"h":12,"l":11.38,"c":11.38,"v":307200},{"d":"2000-01-10","o":11.44,"h":11.56,"l":11,"c":11.44,"v":186600},{"d":"2000-01-11","o":11.19,"h":11.38,"l":11.12,"c":11.25,"v":72300},{"d":"2000-01-12","o":11.25,"h":11.25,"l":10.88,"c":11.19,"v":83700},{"d":"2000-01-13","o":11.12,"h":11.75,"l":11.12,"c":11.5,"v":308100},{"d":"2000-01-14","o":11.38,"h":11.69,"l":11.38,"c":11.5,"v":147300},{"d":"2000-01-18","o":11.38,"h":11.44,"l":11.12,"c":11.38,"v":88500},{"d":"2000-01-19","o":11.25,"h":11.31,"l":10.44,"c":10.62,"v":282600},{"d":"2000-01-20","o":10.69,"h":10.81,"l":10.25,"c":10.81,"v":251800},{"d":"2000-01-21","o":10.81,"h":10.81,"l":10.38,"c":10.56,"v":121700},{"d":"2000-01-24","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":67000},{"d":"2000-01-25","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":69100},{"d":"2000-01-26","o":10.38,"h":12,"l":10.38,"c":12,"v":410900},{"d":"2000-01-27","o":12,"h":12.31,"l":12,"c":12.19,"v":440700},{"d":"2000-01-28","o":12.12,"h":12.25,"l":11.5,"c":11.5,"v":226500},{"d":"2000-01-31","o":11.56,"h":11.75,"l":10.75,"c":11.44,"v":154800},{"d":"2000-02-01","o":11.44,"h":11.44,"l":10.88,"c":11.12,"v":90300},{"d":"2000-02-02","o":11.06,"h":11.38,"l":11.06,"c":11.38,"v":71500},{"d":"2000-02-03","o":11.25,"h":11.38,"l":11,"c":11.38,"v":138700},{"d":"2000-02-04","o":11.31,"h":11.5,"l":11.31,"c":11.44,"v":172300},{"d":"2000-02-07","o":11.31,"h":11.44,"l":11.12,"c":11.31,"v":279700},{"d":"2000-02-08","o":11.38,"h":11.44,"l":11.12,"c":11.25,"v":147800},{"d":"2000-02-09","o":11.19,"h":11.25,"l":10.88,"c":11.12,"v":75600},{"d":"2000-02-10","o":11,"h":11,"l":10.19,"c":10.69,"v":243400},{"d":"2000-02-11","o":10.69,"h":10.81,"l":10.5,"c":10.5,"v":134600},{"d":"2000-02-14","o":10.62,"h":11.06,"l":10.31,"c":10.94,"v":143800},{"d":"2000-02-15","o":11,"h":11.19,"l":10.81,"c":11.06,"v":111800},{"d":"2000-02-16","o":10.88,"h":11.12,"l":10.88,"c":11.06,"v":123900},{"d":"2000-02-17","o":11.06,"h":11.5,"l":11.06,"c":11.44,"v":214200},{"d":"2000-02-18","o":11.75,"h":12,"l":10.81,"c":10.94,"v":519300},{"d":"2000-02-22","o":11,"h":11,"l":10.75,"c":10.94,"v":53500},{"d":"2000-02-23","o":11.06,"h":11.06,"l":10.69,"c":10.81,"v":36200},{"d":"2000-02-24","o":10.88,"h":10.88,"l":10.44,"c":10.56,"v":70400},{"d":"2000-02-25","o":10.62,"h":10.94,"l":10.5,"c":10.56,"v":83700},{"d":"2000-02-28","o":10.5,"h":11.12,"l":10.5,"c":10.94,"v":84000},{"d":"2000-02-29","o":10.88,"h":11.5,"l":10.88,"c":11.44,"v":74100},{"d":"2000-03-01","o":11.31,"h":11.38,"l":10.62,"c":10.69,"v":105900},{"d":"2000-03-02","o":10.56,"h":10.81,"l":10.56,"c":10.75,"v":31800},{"d":"2000-03-03","o":11,"h":11,"l":10.56,"c":10.75,"v":121400},{"d":"2000-03-06","o":10.62,"h":10.88,"l":10.38,"c":10.56,"v":71100},{"d":"2000-03-07","o":10.56,"h":10.62,"l":9.94,"c":10,"v":76600},{"d":"2000-03-08","o":10.12,"h":10.5,"l":10.12,"c":10.25,"v":141200},{"d":"2000-03-09","o":10.31,"h":10.81,"l":10.19,"c":10.5,"v":119400},{"d":"2000-03-10","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":96900},{"d":"2000-03-13","o":10.38,"h":10.5,"l":10.25,"c":10.44,"v":53700},{"d":"2000-03-14","o":10.5,"h":10.5,"l":9.81,"c":10,"v":250900},{"d":"2000-03-15","o":10,"h":10.25,"l":9.94,"c":10,"v":305800},{"d":"2000-03-16","o":10.12,"h":10.31,"l":10,"c":10.31,"v":354800},{"d":"2000-03-17","o":10.25,"h":10.5,"l":10.19,"c":10.44,"v":156100},{"d":"2000-03-20","o":10.44,"h":10.62,"l":10.19,"c":10.56,"v":67000},{"d":"2000-03-21","o":10.5,"h":10.88,"l":10.12,"c":10.81,"v":75500},{"d":"2000-03-22","o":10.81,"h":11.25,"l":10.81,"c":11,"v":101000},{"d":"2000-03-23","o":10.94,"h":11.12,"l":10.69,"c":10.75,"v":59100},{"d":"2000-03-24","o":10.75,"h":11,"l":10.56,"c":10.62,"v":67100},{"d":"2000-03-27","o":10.62,"h":10.94,"l":10.56,"c":10.62,"v":64200},{"d":"2000-03-28","o":10.62,"h":11.06,"l":10.44,"c":10.56,"v":81600},{"d":"2000-03-29","o":10.62,"h":10.75,"l":10.31,"c":10.69,"v":123800},{"d":"2000-03-30","o":10.56,"h":11.25,"l":10.56,"c":11,"v":108900},{"d":"2000-03-31","o":11.12,"h":11.5,"l":10.94,"c":11.31,"v":197600},{"d":"2000-04-03","o":11.25,"h":11.94,"l":11.25,"c":11.75,"v":157200},{"d":"2000-04-04","o":11.88,"h":12.88,"l":11.75,"c":12.06,"v":233100},{"d":"2000-04-05","o":11.94,"h":12.25,"l":11.75,"c":11.94,"v":104100},{"d":"2000-04-06","o":12,"h":12.69,"l":12,"c":12.19,"v":65300},{"d":"2000-04-07","o":12.31,"h":12.31,"l":11.94,"c":12.25,"v":52200},{"d":"2000-04-10","o":12.25,"h":12.25,"l":11.88,"c":11.88,"v":96800},{"d":"2000-04-11","o":11.75,"h":12,"l":11.56,"c":12,"v":102300},{"d":"2000-04-12","o":12.12,"h":13,"l":12.12,"c":13,"v":204000},{"d":"2000-04-13","o":12.94,"h":13.94,"l":12.88,"c":13.75,"v":407000},{"d":"2000-04-14","o":13.75,"h":13.88,"l":12.75,"c":13,"v":186700},{"d":"2000-04-17","o":12.88,"h":13,"l":12.5,"c":12.69,"v":81300},{"d":"2000-04-18","o":12.69,"h":12.75,"l":12.06,"c":12.5,"v":100100},{"d":"2000-04-19","o":12.62,"h":12.88,"l":12,"c":12.19,"v":107600},{"d":"2000-04-20","o":12.19,"h":12.25,"l":12,"c":12,"v":178500},{"d":"2000-04-24","o":12,"h":12,"l":11.75,"c":11.94,"v":53200},{"d":"2000-04-25","o":12,"h":12.31,"l":11.94,"c":12.12,"v":132100},{"d":"2000-04-26","o":12.06,"h":12.62,"l":12.06,"c":12.25,"v":95100},{"d":"2000-04-27","o":11.88,"h":12.12,"l":11.62,"c":11.69,"v":130500},{"d":"2000-04-28","o":11.81,"h":12.25,"l":11.5,"c":11.5,"v":134600},{"d":"2000-05-01","o":11.38,"h":12,"l":11.38,"c":11.88,"v":102000},{"d":"2000-05-02","o":11.88,"h":12,"l":11.62,"c":11.81,"v":56600},{"d":"2000-05-03","o":11.81,"h":11.88,"l":11.5,"c":11.62,"v":55200},{"d":"2000-05-04","o":11.75,"h":12.31,"l":11.75,"c":11.94,"v":110800},{"d":"2000-05-05","o":12,"h":12.31,"l":11.56,"c":11.81,"v":95000},{"d":"2000-05-08","o":11.88,"h":12.62,"l":11.81,"c":11.81,"v":254500},{"d":"2000-05-09","o":11.81,"h":12,"l":11.56,"c":11.88,"v":159000},{"d":"2000-05-10","o":11.88,"h":11.88,"l":11.5,"c":11.69,"v":77000},{"d":"2000-05-11","o":11.75,"h":12.06,"l":11.62,"c":11.94,"v":299300},{"d":"2000-05-12","o":12,"h":12.31,"l":12,"c":12.06,"v":178000},{"d":"2000-05-15","o":12.06,"h":12.12,"l":11.5,"c":12.12,"v":83200},{"d":"2000-05-16","o":12.12,"h":12.12,"l":11.75,"c":12.12,"v":57700},{"d":"2000-05-17","o":12.12,"h":12.12,"l":11.88,"c":12.12,"v":35300},{"d":"2000-05-18","o":12.12,"h":12.5,"l":11.81,"c":12.5,"v":207100},{"d":"2000-05-19","o":12.25,"h":12.44,"l":12.19,"c":12.31,"v":203700},{"d":"2000-05-22","o":12.38,"h":12.5,"l":12.31,"c":12.5,"v":96300},{"d":"2000-05-23","o":12.25,"h":12.56,"l":12.25,"c":12.5,"v":92500},{"d":"2000-05-24","o":12.44,"h":13.31,"l":12.38,"c":13.31,"v":369400},{"d":"2000-05-25","o":13.31,"h":13.31,"l":12.75,"c":12.75,"v":407400},{"d":"2000-05-26","o":12.81,"h":12.81,"l":12.5,"c":12.69,"v":145000},{"d":"2000-05-30","o":12.69,"h":12.69,"l":12.5,"c":12.56,"v":32400},{"d":"2000-05-31","o":12.56,"h":12.56,"l":11.25,"c":11.69,"v":423400},{"d":"2000-06-01","o":11.69,"h":11.81,"l":10.88,"c":11.19,"v":165300},{"d":"2000-06-02","o":11.31,"h":11.5,"l":11.31,"c":11.5,"v":163700},{"d":"2000-06-05","o":11.44,"h":11.44,"l":10.94,"c":11.06,"v":188900},{"d":"2000-06-06","o":10.94,"h":11.06,"l":10.88,"c":10.94,"v":326600},{"d":"2000-06-07","o":10.94,"h":10.94,"l":10.5,"c":10.69,"v":216400},{"d":"2000-06-08","o":10.56,"h":10.69,"l":10.44,"c":10.56,"v":241000},{"d":"2000-06-09","o":10.44,"h":10.69,"l":10.31,"c":10.69,"v":185300},{"d":"2000-06-12","o":10.62,"h":10.62,"l":10.25,"c":10.31,"v":126700},{"d":"2000-06-13","o":10.44,"h":10.75,"l":10.25,"c":10.69,"v":370400},{"d":"2000-06-14","o":10.69,"h":10.69,"l":10.12,"c":10.19,"v":369700},{"d":"2000-06-15","o":10.19,"h":10.25,"l":10.06,"c":10.19,"v":277200},{"d":"2000-06-16","o":10.06,"h":10.25,"l":9.88,"c":10,"v":292000},{"d":"2000-06-19","o":10,"h":10,"l":9.81,"c":9.94,"v":113500},{"d":"2000-06-20","o":9.94,"h":9.94,"l":9.38,"c":9.62,"v":261000},{"d":"2000-06-21","o":9.5,"h":9.69,"l":9.25,"c":9.31,"v":239400},{"d":"2000-06-22","o":9.38,"h":9.38,"l":9,"c":9,"v":120800},{"d":"2000-06-23","o":9,"h":9.06,"l":8.81,"c":9,"v":295900},{"d":"2000-06-26","o":9.25,"h":9.31,"l":9.06,"c":9.19,"v":170000},{"d":"2000-06-27","o":9.19,"h":9.44,"l":9.19,"c":9.38,"v":177300},{"d":"2000-06-28","o":9.31,"h":10,"l":9.25,"c":9.81,"v":201700},{"d":"2000-06-29","o":9.81,"h":9.81,"l":9.25,"c":9.31,"v":150100},{"d":"2000-06-30","o":9.31,"h":9.5,"l":9,"c":9,"v":163400},{"d":"2000-07-03","o":9.12,"h":9.56,"l":9.12,"c":9.44,"v":98500},{"d":"2000-07-05","o":9.44,"h":9.69,"l":9.44,"c":9.62,"v":99400},{"d":"2000-07-06","o":9.69,"h":9.88,"l":9.5,"c":9.62,"v":272600},{"d":"2000-07-07","o":9.62,"h":9.62,"l":9.38,"c":9.44,"v":100700},{"d":"2000-07-10","o":8.5,"h":8.75,"l":7.94,"c":8.5,"v":2042100},{"d":"2000-07-11","o":8.62,"h":8.75,"l":8.38,"c":8.69,"v":257600},{"d":"2000-07-12","o":8.69,"h":8.94,"l":8.56,"c":8.69,"v":382200},{"d":"2000-07-13","o":8.69,"h":9,"l":8.69,"c":8.94,"v":142800},{"d":"2000-07-14","o":9.06,"h":9.12,"l":8.75,"c":9.12,"v":190700},{"d":"2000-07-17","o":9,"h":9.06,"l":8.81,"c":8.81,"v":242300},{"d":"2000-07-18","o":8.88,"h":9.06,"l":8.88,"c":8.88,"v":201700},{"d":"2000-07-19","o":8.88,"h":9,"l":8.81,"c":8.81,"v":140000},{"d":"2000-07-20","o":8.75,"h":8.94,"l":8.56,"c":8.69,"v":281900},{"d":"2000-07-21","o":8.75,"h":8.75,"l":8.5,"c":8.69,"v":289600},{"d":"2000-07-24","o":8.69,"h":8.69,"l":8.38,"c":8.44,"v":308700},{"d":"2000-07-25","o":8.44,"h":8.69,"l":8.31,"c":8.69,"v":466600},{"d":"2000-07-26","o":8.69,"h":8.81,"l":8.5,"c":8.75,"v":530600},{"d":"2000-07-27","o":8.62,"h":8.62,"l":8.25,"c":8.31,"v":188800},{"d":"2000-07-28","o":8.38,"h":8.38,"l":7.94,"c":8.12,"v":313500},{"d":"2000-07-31","o":7.75,"h":8.19,"l":7.75,"c":8,"v":211800},{"d":"2000-08-01","o":8,"h":8,"l":7.88,"c":7.88,"v":198100},{"d":"2000-08-02","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":182200},{"d":"2000-08-03","o":7.81,"h":7.94,"l":7.75,"c":7.88,"v":125500},{"d":"2000-08-04","o":7.88,"h":8,"l":7.81,"c":7.81,"v":150500},{"d":"2000-08-07","o":7.94,"h":8.12,"l":7.81,"c":7.81,"v":208400},{"d":"2000-08-08","o":7.75,"h":7.94,"l":7.69,"c":7.75,"v":278700},{"d":"2000-08-09","o":7.81,"h":8,"l":7.69,"c":7.88,"v":242500},{"d":"2000-08-10","o":8,"h":8,"l":7.75,"c":7.81,"v":113500},{"d":"2000-08-11","o":7.81,"h":8.06,"l":7.81,"c":7.88,"v":146700},{"d":"2000-08-14","o":8.06,"h":8.12,"l":7.81,"c":7.81,"v":379800},{"d":"2000-08-15","o":7.94,"h":7.94,"l":7.81,"c":7.81,"v":133600},{"d":"2000-08-16","o":7.88,"h":8,"l":7.75,"c":7.94,"v":258100},{"d":"2000-08-17","o":7.88,"h":8.25,"l":7.88,"c":8.25,"v":506500},{"d":"2000-08-18","o":8.12,"h":8.25,"l":8.06,"c":8.12,"v":474500},{"d":"2000-08-21","o":8.12,"h":8.44,"l":8.06,"c":8.06,"v":275700},{"d":"2000-08-22","o":8.06,"h":8.19,"l":8,"c":8.06,"v":441400},{"d":"2000-08-23","o":8.12,"h":8.12,"l":7.88,"c":8,"v":717100},{"d":"2000-08-24","o":8.06,"h":8.19,"l":8,"c":8.12,"v":504300},{"d":"2000-08-25","o":8.06,"h":8.19,"l":8,"c":8.19,"v":478400},{"d":"2000-08-28","o":8.25,"h":8.25,"l":8.06,"c":8.12,"v":346600},{"d":"2000-08-29","o":8.12,"h":8.44,"l":8.12,"c":8.38,"v":226600},{"d":"2000-08-30","o":8.44,"h":8.62,"l":8.38,"c":8.62,"v":146200},{"d":"2000-08-31","o":8.62,"h":8.88,"l":8.31,"c":8.31,"v":2007500},{"d":"2000-09-01","o":8.62,"h":9.19,"l":8.62,"c":9,"v":273700},{"d":"2000-09-05","o":9,"h":9.19,"l":8.88,"c":9,"v":165300},{"d":"2000-09-06","o":9,"h":9.25,"l":8.75,"c":9.25,"v":125200},{"d":"2000-09-07","o":9.12,"h":9.25,"l":8.88,"c":9.25,"v":314600},{"d":"2000-09-08","o":9.12,"h":9.62,"l":9.06,"c":9.56,"v":70400},{"d":"2000-09-11","o":9.75,"h":9.88,"l":9.56,"c":9.75,"v":509600},{"d":"2000-09-12","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":140000},{"d":"2000-09-13","o":9.69,"h":9.88,"l":9.62,"c":9.62,"v":136500},{"d":"2000-09-14","o":9.56,"h":9.56,"l":8.5,"c":9.12,"v":322600},{"d":"2000-09-15","o":8.62,"h":9.12,"l":8.62,"c":8.94,"v":410800},{"d":"2000-09-18","o":8.94,"h":9.12,"l":8.81,"c":9.06,"v":636500},{"d":"2000-09-19","o":9.06,"h":9.31,"l":8.94,"c":8.94,"v":436200},{"d":"2000-09-20","o":9.25,"h":9.25,"l":7,"c":7.38,"v":566200},{"d":"2000-09-21","o":7.25,"h":7.25,"l":6.5,"c":6.88,"v":1362000},{"d":"2000-09-22","o":6.88,"h":7,"l":6.62,"c":6.88,"v":383400},{"d":"2000-09-25","o":7,"h":7,"l":6.19,"c":6.5,"v":359400},{"d":"2000-09-26","o":6.38,"h":6.69,"l":6.38,"c":6.38,"v":695100},{"d":"2000-09-27","o":6.56,"h":6.81,"l":6.25,"c":6.25,"v":275100},{"d":"2000-09-28","o":6.38,"h":6.69,"l":6.25,"c":6.5,"v":335600},{"d":"2000-09-29","o":6.5,"h":7.62,"l":6.5,"c":7.31,"v":411700},{"d":"2000-10-02","o":7.44,"h":7.75,"l":7.31,"c":7.56,"v":245300},{"d":"2000-10-03","o":7.38,"h":7.88,"l":7.38,"c":7.62,"v":270200},{"d":"2000-10-04","o":7.62,"h":8.06,"l":7.62,"c":7.88,"v":131300},{"d":"2000-10-05","o":7.75,"h":7.88,"l":7.56,"c":7.69,"v":559500},{"d":"2000-10-06","o":7.62,"h":8.44,"l":7.56,"c":7.88,"v":396300},{"d":"2000-10-09","o":7.75,"h":7.94,"l":7.69,"c":7.88,"v":103700},{"d":"2000-10-10","o":7.81,"h":8,"l":7.75,"c":7.75,"v":133900},{"d":"2000-10-11","o":7.75,"h":7.88,"l":7.62,"c":7.69,"v":339500},{"d":"2000-10-12","o":7.56,"h":7.62,"l":6.94,"c":7.12,"v":263100},{"d":"2000-10-13","o":7,"h":7.38,"l":6.5,"c":7.38,"v":355200},{"d":"2000-10-16","o":7.38,"h":7.62,"l":7.06,"c":7.5,"v":273700},{"d":"2000-10-17","o":7.5,"h":7.5,"l":7.19,"c":7.19,"v":246500},{"d":"2000-10-18","o":7.12,"h":7.25,"l":6.94,"c":7.25,"v":386500},{"d":"2000-10-19","o":7.19,"h":7.31,"l":6.94,"c":7,"v":268000},{"d":"2000-10-20","o":7.12,"h":7.19,"l":6.81,"c":7,"v":436700},{"d":"2000-10-23","o":7,"h":7.25,"l":6.94,"c":7.25,"v":245600},{"d":"2000-10-24","o":7.19,"h":7.38,"l":6.88,"c":7.31,"v":364100},{"d":"2000-10-25","o":7.38,"h":7.38,"l":6.94,"c":7.25,"v":237400},{"d":"2000-10-26","o":7.12,"h":7.5,"l":7.06,"c":7.5,"v":88900},{"d":"2000-10-27","o":7.44,"h":7.5,"l":7.19,"c":7.31,"v":161600},{"d":"2000-10-30","o":7.25,"h":7.56,"l":7.19,"c":7.38,"v":481500},{"d":"2000-10-31","o":7.38,"h":7.88,"l":6.81,"c":7.88,"v":188600},{"d":"2000-11-01","o":7.75,"h":8,"l":7.31,"c":7.62,"v":113000},{"d":"2000-11-02","o":7.88,"h":8,"l":7.25,"c":7.25,"v":174800},{"d":"2000-11-03","o":7.25,"h":7.25,"l":7.06,"c":7.12,"v":92900},{"d":"2000-11-06","o":7.19,"h":7.75,"l":7,"c":7.25,"v":110500},{"d":"2000-11-07","o":7.25,"h":7.25,"l":6.81,"c":7.19,"v":79400},{"d":"2000-11-08","o":7.06,"h":7.5,"l":7,"c":7.31,"v":249200},{"d":"2000-11-09","o":7.25,"h":8.12,"l":7,"c":7.06,"v":194000},{"d":"2000-11-10","o":7,"h":7.06,"l":6.69,"c":6.75,"v":177700},{"d":"2000-11-13","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":227800},{"d":"2000-11-14","o":6.94,"h":7.44,"l":6.62,"c":7.12,"v":649200},{"d":"2000-11-15","o":7,"h":7.25,"l":6.88,"c":6.94,"v":189900},{"d":"2000-11-16","o":7,"h":7,"l":6.31,"c":6.38,"v":295500},{"d":"2000-11-17","o":6.62,"h":6.62,"l":6.25,"c":6.5,"v":549800},{"d":"2000-11-20","o":6.31,"h":6.38,"l":5.75,"c":6.06,"v":190100},{"d":"2000-11-21","o":6.06,"h":6.12,"l":6,"c":6,"v":111300},{"d":"2000-11-22","o":6.12,"h":6.12,"l":5.81,"c":5.94,"v":384400},{"d":"2000-11-24","o":5.94,"h":6.12,"l":5.94,"c":6.12,"v":63600},{"d":"2000-11-27","o":6.12,"h":6.12,"l":5.75,"c":5.94,"v":510700},{"d":"2000-11-28","o":5.94,"h":6.06,"l":5.75,"c":5.75,"v":363900},{"d":"2000-11-29","o":5.69,"h":5.81,"l":5.56,"c":5.62,"v":364600},{"d":"2000-11-30","o":5.62,"h":5.69,"l":5.56,"c":5.56,"v":110400},{"d":"2000-12-01","o":5.5,"h":5.69,"l":5.19,"c":5.38,"v":589700},{"d":"2000-12-04","o":5.31,"h":5.38,"l":4.81,"c":4.81,"v":911700},{"d":"2000-12-05","o":4.94,"h":5,"l":4.56,"c":5,"v":1020900},{"d":"2000-12-06","o":4.94,"h":5,"l":4.62,"c":4.69,"v":1461200},{"d":"2000-12-07","o":4.75,"h":5.19,"l":4.69,"c":5.06,"v":791500},{"d":"2000-12-08","o":5.06,"h":5.38,"l":4.94,"c":5.31,"v":531200},{"d":"2000-12-11","o":5.44,"h":5.62,"l":5.38,"c":5.5,"v":268400},{"d":"2000-12-12","o":5.62,"h":5.62,"l":4.94,"c":5,"v":365400},{"d":"2000-12-13","o":5,"h":5.25,"l":4.88,"c":5.12,"v":427900},{"d":"2000-12-14","o":5.12,"h":5.12,"l":5,"c":5.12,"v":217900},{"d":"2000-12-15","o":5.12,"h":5.12,"l":4.75,"c":4.94,"v":912600},{"d":"2000-12-18","o":5,"h":5.06,"l":4.81,"c":5.06,"v":446000},{"d":"2000-12-19","o":5,"h":5.5,"l":5,"c":5.31,"v":258500},{"d":"2000-12-20","o":5.12,"h":5.12,"l":4.62,"c":4.62,"v":2448700},{"d":"2000-12-21","o":4.75,"h":5,"l":4.75,"c":4.88,"v":501100},{"d":"2000-12-22","o":4.88,"h":5.44,"l":4.81,"c":5.38,"v":298700},{"d":"2000-12-26","o":5.25,"h":5.69,"l":5.25,"c":5.56,"v":138800},{"d":"2000-12-27","o":5.5,"h":5.69,"l":5.06,"c":5.56,"v":839500},{"d":"2000-12-28","o":5.62,"h":5.69,"l":5.19,"c":5.38,"v":536800},{"d":"2000-12-29","o":5.62,"h":6.5,"l":5.62,"c":5.88,"v":1675600},{"d":"2001-01-02","o":6.12,"h":6.5,"l":6.06,"c":6.19,"v":210500},{"d":"2001-01-03","o":6.25,"h":6.25,"l":5.69,"c":6,"v":134000},{"d":"2001-01-04","o":5.88,"h":6.62,"l":5.69,"c":6.5,"v":321600},{"d":"2001-01-05","o":6.5,"h":6.88,"l":6.31,"c":6.81,"v":250500},{"d":"2001-01-08","o":6.75,"h":6.81,"l":6.56,"c":6.69,"v":335700},{"d":"2001-01-09","o":6.69,"h":7.5,"l":6.69,"c":7.25,"v":545900},{"d":"2001-01-10","o":7.31,"h":7.38,"l":7.06,"c":7.38,"v":271700},{"d":"2001-01-11","o":7.5,"h":7.75,"l":7.31,"c":7.75,"v":131000},{"d":"2001-01-12","o":7.75,"h":7.75,"l":7.25,"c":7.62,"v":253200},{"d":"2001-01-16","o":7.56,"h":7.69,"l":7.31,"c":7.69,"v":81600},{"d":"2001-01-17","o":7.62,"h":7.62,"l":7.19,"c":7.19,"v":115000},{"d":"2001-01-18","o":7.19,"h":7.69,"l":7.12,"c":7.69,"v":196500},{"d":"2001-01-19","o":7.56,"h":7.81,"l":7.12,"c":7.12,"v":538500},{"d":"2001-01-22","o":7.38,"h":8,"l":7.38,"c":7.62,"v":268500},{"d":"2001-01-23","o":7.62,"h":7.94,"l":7.62,"c":7.69,"v":193700},{"d":"2001-01-24","o":7.62,"h":8.12,"l":7.56,"c":7.88,"v":493100},{"d":"2001-01-25","o":8,"h":8.12,"l":7.88,"c":7.94,"v":138400},{"d":"2001-01-26","o":7.94,"h":8.25,"l":7.75,"c":8.19,"v":324100},{"d":"2001-01-29","o":8.25,"h":8.25,"l":7.9,"c":8.2,"v":362900},{"d":"2001-01-30","o":8.22,"h":8.25,"l":8,"c":8.19,"v":176200},{"d":"2001-01-31","o":8.29,"h":8.56,"l":8.1,"c":8.2,"v":234800},{"d":"2001-02-01","o":8.3,"h":8.4,"l":8.13,"c":8.35,"v":306500},{"d":"2001-02-02","o":8.3,"h":8.3,"l":8,"c":8.01,"v":74300},{"d":"2001-02-05","o":8.11,"h":8.25,"l":8.05,"c":8.2,"v":316100},{"d":"2001-02-06","o":8.21,"h":9.49,"l":8.1,"c":8.75,"v":347000},{"d":"2001-02-07","o":8.7,"h":8.75,"l":8.1,"c":8.16,"v":195100},{"d":"2001-02-08","o":8.26,"h":8.8,"l":8.26,"c":8.6,"v":70000},{"d":"2001-02-09","o":8.6,"h":8.6,"l":7.98,"c":8.15,"v":157500},{"d":"2001-02-12","o":8.15,"h":8.38,"l":7.8,"c":8.3,"v":521200},{"d":"2001-02-13","o":8.4,"h":8.9,"l":8.35,"c":8.56,"v":174400},{"d":"2001-02-14","o":8.53,"h":8.62,"l":8.07,"c":8.5,"v":220100},{"d":"2001-02-15","o":8.5,"h":9.1,"l":8.5,"c":9,"v":155500},{"d":"2001-02-16","o":9.05,"h":9.2,"l":8.5,"c":8.85,"v":502300},{"d":"2001-02-20","o":8.75,"h":8.85,"l":8.45,"c":8.84,"v":203400},{"d":"2001-02-21","o":8.65,"h":8.8,"l":8.34,"c":8.39,"v":935300},{"d":"2001-02-22","o":8.1,"h":8.75,"l":8.1,"c":8.37,"v":160100},{"d":"2001-02-23","o":8.27,"h":8.95,"l":8,"c":8.95,"v":314400},{"d":"2001-02-26","o":8.9,"h":8.99,"l":8.31,"c":8.9,"v":195300},{"d":"2001-02-27","o":8.7,"h":8.99,"l":8.65,"c":8.9,"v":1180300},{"d":"2001-02-28","o":8.9,"h":8.99,"l":8.4,"c":8.6,"v":70700},{"d":"2001-03-01","o":8.6,"h":9.2,"l":8.45,"c":9.2,"v":106200},{"d":"2001-03-02","o":9.2,"h":9.22,"l":8.71,"c":8.75,"v":154600},{"d":"2001-03-05","o":8.65,"h":8.9,"l":8.6,"c":8.9,"v":137900},{"d":"2001-03-06","o":8.75,"h":8.9,"l":8.55,"c":8.65,"v":139100},{"d":"2001-03-07","o":8.66,"h":8.99,"l":8.66,"c":8.99,"v":210900},{"d":"2001-03-08","o":8.93,"h":8.99,"l":8.9,"c":8.97,"v":216400},{"d":"2001-03-09","o":8.9,"h":9.05,"l":8.84,"c":9,"v":193000},{"d":"2001-03-12","o":9,"h":9.05,"l":8.5,"c":8.5,"v":187100},{"d":"2001-03-13","o":8.7,"h":8.75,"l":8.5,"c":8.56,"v":213000},{"d":"2001-03-14","o":8.4,"h":8.5,"l":8.25,"c":8.5,"v":229700},{"d":"2001-03-15","o":8.6,"h":8.7,"l":8.25,"c":8.25,"v":270800},{"d":"2001-03-16","o":8.5,"h":8.5,"l":7,"c":7.56,"v":216500},{"d":"2001-03-19","o":7.66,"h":8.96,"l":7.55,"c":8.96,"v":268400},{"d":"2001-03-20","o":8.9,"h":8.96,"l":8.76,"c":8.85,"v":797500},{"d":"2001-03-21","o":8.85,"h":9,"l":8.7,"c":8.75,"v":425800},{"d":"2001-03-22","o":8.65,"h":8.66,"l":8.5,"c":8.64,"v":177700},{"d":"2001-03-23","o":8.67,"h":8.95,"l":8.67,"c":8.94,"v":730900},{"d":"2001-03-26","o":8.6,"h":8.95,"l":8.6,"c":8.8,"v":116300},{"d":"2001-03-27","o":8.75,"h":9.33,"l":8.51,"c":9.33,"v":210000},{"d":"2001-03-28","o":9.23,"h":9.23,"l":8.74,"c":8.75,"v":516200},{"d":"2001-03-29","o":8.75,"h":9.11,"l":8.7,"c":9,"v":181200},{"d":"2001-03-30","o":8.95,"h":9.1,"l":8.52,"c":9.1,"v":311200},{"d":"2001-04-02","o":9.1,"h":9.16,"l":9,"c":9.1,"v":692900},{"d":"2001-04-03","o":9,"h":9,"l":8.63,"c":8.71,"v":282800},{"d":"2001-04-04","o":8.71,"h":8.71,"l":8.5,"c":8.51,"v":459600},{"d":"2001-04-05","o":8.51,"h":8.95,"l":8.46,"c":8.95,"v":242900},{"d":"2001-04-06","o":8.6,"h":8.73,"l":8.49,"c":8.55,"v":123400},{"d":"2001-04-09","o":8.65,"h":8.77,"l":8.48,"c":8.7,"v":395000},{"d":"2001-04-10","o":8.62,"h":8.8,"l":8.62,"c":8.74,"v":281800},{"d":"2001-04-11","o":8.8,"h":8.84,"l":8.64,"c":8.68,"v":383100},{"d":"2001-04-12","o":8.68,"h":8.84,"l":8.65,"c":8.84,"v":366600},{"d":"2001-04-16","o":8.9,"h":8.9,"l":8.68,"c":8.71,"v":37400},{"d":"2001-04-17","o":8.72,"h":8.75,"l":8.6,"c":8.75,"v":274100},{"d":"2001-04-18","o":8.75,"h":8.85,"l":8.57,"c":8.8,"v":180100},{"d":"2001-04-19","o":8.85,"h":8.97,"l":8.75,"c":8.93,"v":144800},{"d":"2001-04-20","o":8.91,"h":8.92,"l":8.59,"c":8.82,"v":96200},{"d":"2001-04-23","o":8.85,"h":8.85,"l":8.66,"c":8.75,"v":264900},{"d":"2001-04-24","o":8.85,"h":8.88,"l":8.39,"c":8.52,"v":158500},{"d":"2001-04-25","o":8.35,"h":8.66,"l":8.35,"c":8.58,"v":110100},{"d":"2001-04-26","o":8.6,"h":8.7,"l":8.5,"c":8.65,"v":105400},{"d":"2001-04-27","o":8.6,"h":8.71,"l":8.3,"c":8.52,"v":180700},{"d":"2001-04-30","o":8.5,"h":8.7,"l":8.36,"c":8.45,"v":160800},{"d":"2001-05-01","o":8.46,"h":8.46,"l":8.3,"c":8.46,"v":186500},{"d":"2001-05-02","o":8.5,"h":8.85,"l":8.43,"c":8.64,"v":299000},{"d":"2001-05-03","o":8.6,"h":8.7,"l":8.39,"c":8.39,"v":128500},{"d":"2001-05-04","o":8.25,"h":8.45,"l":8,"c":8.44,"v":264900},{"d":"2001-05-07","o":8.35,"h":8.9,"l":8.35,"c":8.81,"v":342900},{"d":"2001-05-08","o":8.8,"h":8.9,"l":8.76,"c":8.89,"v":223500},{"d":"2001-05-09","o":8.88,"h":8.88,"l":8.77,"c":8.78,"v":58500},{"d":"2001-05-10","o":8.78,"h":8.88,"l":8.61,"c":8.79,"v":77100},{"d":"2001-05-11","o":8.75,"h":8.82,"l":8.35,"c":8.65,"v":97300},{"d":"2001-05-14","o":8.65,"h":8.85,"l":8.55,"c":8.75,"v":65300},{"d":"2001-05-15","o":8.75,"h":8.96,"l":8.7,"c":8.85,"v":141000},{"d":"2001-05-16","o":8.9,"h":9.1,"l":8.8,"c":9,"v":215100},{"d":"2001-05-17","o":8.95,"h":9.2,"l":8.9,"c":9.15,"v":178000},{"d":"2001-05-18","o":9.05,"h":9.05,"l":8.94,"c":9,"v":157200},{"d":"2001-05-21","o":9,"h":9.15,"l":8.95,"c":9.15,"v":393600},{"d":"2001-05-22","o":9.1,"h":9.4,"l":9.05,"c":9.25,"v":101000},{"d":"2001-05-23","o":9.28,"h":9.28,"l":9,"c":9,"v":84800},{"d":"2001-05-24","o":9,"h":9,"l":8.6,"c":8.7,"v":111000},{"d":"2001-05-25","o":8.75,"h":8.75,"l":8.35,"c":8.45,"v":168300},{"d":"2001-05-29","o":8.45,"h":8.55,"l":8.4,"c":8.45,"v":92600},{"d":"2001-05-30","o":8.55,"h":8.7,"l":8.55,"c":8.7,"v":110200},{"d":"2001-05-31","o":8.75,"h":9.14,"l":8.75,"c":9.06,"v":118600},{"d":"2001-06-01","o":9.05,"h":10,"l":9.05,"c":9.98,"v":336300},{"d":"2001-06-04","o":9.95,"h":10,"l":9.8,"c":9.91,"v":584100},{"d":"2001-06-05","o":9.81,"h":10,"l":9.8,"c":9.9,"v":141900},{"d":"2001-06-06","o":9.95,"h":9.95,"l":9.81,"c":9.93,"v":73600},{"d":"2001-06-07","o":9.93,"h":10.36,"l":9.73,"c":10.36,"v":707800},{"d":"2001-06-08","o":10.3,"h":10.3,"l":10.05,"c":10.1,"v":481600},{"d":"2001-06-11","o":10.08,"h":10.1,"l":9.88,"c":9.91,"v":98100},{"d":"2001-06-12","o":9.91,"h":10.25,"l":9.9,"c":10.2,"v":92100},{"d":"2001-06-13","o":10.2,"h":10.69,"l":10.15,"c":10.57,"v":357800},{"d":"2001-06-14","o":10.47,"h":10.5,"l":10.1,"c":10.2,"v":144600},{"d":"2001-06-15","o":10.2,"h":10.2,"l":10.05,"c":10.1,"v":198200},{"d":"2001-06-18","o":10.1,"h":10.1,"l":9.88,"c":9.94,"v":72300},{"d":"2001-06-19","o":10,"h":10.03,"l":9.9,"c":9.98,"v":51900},{"d":"2001-06-20","o":10,"h":10.05,"l":9.9,"c":9.94,"v":156000},{"d":"2001-06-21","o":9.99,"h":9.99,"l":9.65,"c":9.88,"v":264200},{"d":"2001-06-22","o":9.55,"h":9.6,"l":8.95,"c":8.99,"v":225300},{"d":"2001-06-25","o":8.98,"h":8.98,"l":8.48,"c":8.51,"v":712200},{"d":"2001-06-26","o":8.55,"h":9.2,"l":8.5,"c":9.2,"v":585400},{"d":"2001-06-27","o":9.2,"h":9.8,"l":9.2,"c":9.8,"v":193800},{"d":"2001-06-28","o":9.9,"h":10.55,"l":9.9,"c":10.55,"v":216200},{"d":"2001-06-29","o":10.45,"h":10.65,"l":10.33,"c":10.41,"v":363300},{"d":"2001-07-02","o":10.35,"h":10.45,"l":10.11,"c":10.11,"v":308800},{"d":"2001-07-03","o":9.9,"h":9.9,"l":9.55,"c":9.55,"v":64000},{"d":"2001-07-05","o":9.6,"h":9.75,"l":9.46,"c":9.75,"v":192600},{"d":"2001-07-06","o":9.74,"h":9.74,"l":9.4,"c":9.4,"v":65000},{"d":"2001-07-09","o":9.4,"h":9.5,"l":9.3,"c":9.5,"v":48900},{"d":"2001-07-10","o":9.45,"h":9.6,"l":9.11,"c":9.35,"v":110300},{"d":"2001-07-11","o":9.35,"h":9.55,"l":9.05,"c":9.45,"v":87000},{"d":"2001-07-12","o":9.5,"h":9.9,"l":9.46,"c":9.88,"v":114400},{"d":"2001-07-13","o":10,"h":10.16,"l":10,"c":10.08,"v":354700},{"d":"2001-07-16","o":10.04,"h":10.21,"l":10,"c":10.15,"v":222700},{"d":"2001-07-17","o":10.2,"h":10.5,"l":10.15,"c":10.5,"v":622400},{"d":"2001-07-18","o":10.55,"h":10.56,"l":10.25,"c":10.25,"v":145400},{"d":"2001-07-19","o":10.3,"h":10.42,"l":10.15,"c":10.24,"v":169100},{"d":"2001-07-20","o":10.24,"h":10.26,"l":10,"c":10.15,"v":192000},{"d":"2001-07-23","o":10.2,"h":10.21,"l":9.9,"c":10,"v":148700},{"d":"2001-07-24","o":10.01,"h":10.3,"l":10,"c":10,"v":267500},{"d":"2001-07-25","o":10,"h":10.1,"l":10,"c":10.1,"v":67700},{"d":"2001-07-26","o":10.1,"h":10.24,"l":10.05,"c":10.2,"v":202400},{"d":"2001-07-27","o":10.25,"h":10.25,"l":10.05,"c":10.09,"v":45100},{"d":"2001-07-30","o":10.05,"h":10.45,"l":10.05,"c":10.4,"v":64700},{"d":"2001-07-31","o":10.4,"h":10.7,"l":10.4,"c":10.52,"v":208600},{"d":"2001-08-01","o":10.5,"h":10.65,"l":10.48,"c":10.51,"v":130700},{"d":"2001-08-02","o":10.4,"h":10.7,"l":10.26,"c":10.7,"v":134200},{"d":"2001-08-03","o":10.7,"h":10.7,"l":10.2,"c":10.28,"v":142900},{"d":"2001-08-06","o":10.2,"h":10.3,"l":10.15,"c":10.3,"v":71000},{"d":"2001-08-07","o":10.3,"h":10.3,"l":10.05,"c":10.14,"v":301500},{"d":"2001-08-08","o":10.17,"h":10.21,"l":10.02,"c":10.15,"v":66300},{"d":"2001-08-09","o":10.13,"h":10.16,"l":10,"c":10.04,"v":104600},{"d":"2001-08-10","o":10.02,"h":10.2,"l":9.95,"c":10.17,"v":201000},{"d":"2001-08-13","o":10.17,"h":10.25,"l":10.17,"c":10.23,"v":49000},{"d":"2001-08-14","o":10.2,"h":10.25,"l":10.1,"c":10.2,"v":94900},{"d":"2001-08-15","o":10.25,"h":10.32,"l":10.01,"c":10.06,"v":78600},{"d":"2001-08-16","o":10.06,"h":10.42,"l":10.04,"c":10.4,"v":93200},{"d":"2001-08-17","o":10.2,"h":10.25,"l":10.18,"c":10.18,"v":71700},{"d":"2001-08-20","o":10.25,"h":10.25,"l":10.07,"c":10.18,"v":52000},{"d":"2001-08-21","o":10.18,"h":10.3,"l":9.75,"c":9.92,"v":219500},{"d":"2001-08-22","o":9.95,"h":10.23,"l":9.95,"c":10.14,"v":87200},{"d":"2001-08-23","o":10.12,"h":10.14,"l":10,"c":10.05,"v":59300},{"d":"2001-08-24","o":10.05,"h":10.35,"l":10,"c":10,"v":373300},{"d":"2001-08-27","o":10,"h":10.25,"l":10,"c":10.25,"v":167000},{"d":"2001-08-28","o":10.18,"h":10.25,"l":10.15,"c":10.22,"v":184100},{"d":"2001-08-29","o":10.24,"h":10.29,"l":10.2,"c":10.2,"v":315900},{"d":"2001-08-30","o":10.2,"h":10.2,"l":9.95,"c":9.98,"v":120900},{"d":"2001-08-31","o":9.98,"h":10.39,"l":9.93,"c":10.1,"v":94300},{"d":"2001-09-04","o":10.2,"h":10.7,"l":10.18,"c":10.5,"v":107800},{"d":"2001-09-05","o":10.51,"h":10.65,"l":10.25,"c":10.3,"v":254600},{"d":"2001-09-06","o":10.2,"h":10.46,"l":10.19,"c":10.3,"v":41700},{"d":"2001-09-07","o":10.29,"h":10.29,"l":9.85,"c":10.05,"v":65500},{"d":"2001-09-10","o":10.05,"h":10.2,"l":10,"c":10.1,"v":128200},{"d":"2001-09-17","o":10.1,"h":10.17,"l":9.32,"c":9.35,"v":121100},{"d":"2001-09-18","o":9.35,"h":9.35,"l":8.8,"c":9.13,"v":80100},{"d":"2001-09-19","o":9.07,"h":9.13,"l":7.7,"c":7.97,"v":276400},{"d":"2001-09-20","o":7.9,"h":8.15,"l":7.9,"c":8,"v":750000},{"d":"2001-09-21","o":7.7,"h":7.7,"l":7,"c":7.7,"v":207800},{"d":"2001-09-24","o":7.7,"h":8.36,"l":7.7,"c":8,"v":209100},{"d":"2001-09-25","o":7.9,"h":8.14,"l":7.87,"c":7.87,"v":68800},{"d":"2001-09-26","o":7.9,"h":7.98,"l":7.44,"c":7.44,"v":183200},{"d":"2001-09-27","o":7.34,"h":7.95,"l":7.26,"c":7.9,"v":183700},{"d":"2001-09-28","o":8,"h":8.3,"l":7.55,"c":7.8,"v":234000},{"d":"2001-10-01","o":7.7,"h":7.85,"l":7.6,"c":7.7,"v":129200},{"d":"2001-10-02","o":7.7,"h":8.11,"l":7.5,"c":8.05,"v":152800},{"d":"2001-10-03","o":8,"h":8.07,"l":7.64,"c":7.67,"v":196200},{"d":"2001-10-04","o":7.67,"h":8.1,"l":7.67,"c":8.05,"v":215800},{"d":"2001-10-05","o":8.1,"h":8.1,"l":7.67,"c":7.75,"v":563500},{"d":"2001-10-08","o":7.75,"h":7.89,"l":7.62,"c":7.64,"v":52000},{"d":"2001-10-09","o":7.7,"h":7.83,"l":7.65,"c":7.75,"v":405300},{"d":"2001-10-10","o":7.75,"h":8.01,"l":7.74,"c":8,"v":132000},{"d":"2001-10-11","o":8,"h":8.08,"l":7.73,"c":7.8,"v":177900},{"d":"2001-10-12","o":7.9,"h":7.95,"l":7.75,"c":7.95,"v":238700},{"d":"2001-10-15","o":7.92,"h":8.4,"l":7.92,"c":8.4,"v":139400},{"d":"2001-10-16","o":8.35,"h":8.62,"l":8.3,"c":8.5,"v":365900},{"d":"2001-10-17","o":8.6,"h":8.6,"l":8.45,"c":8.5,"v":213900},{"d":"2001-10-18","o":8.5,"h":8.85,"l":8.44,"c":8.8,"v":105900},{"d":"2001-10-19","o":8.8,"h":8.85,"l":8.42,"c":8.47,"v":294600},{"d":"2001-10-22","o":8.4,"h":8.58,"l":8.4,"c":8.55,"v":86900},{"d":"2001-10-23","o":8.5,"h":8.76,"l":8.5,"c":8.65,"v":49100},{"d":"2001-10-24","o":8.7,"h":8.7,"l":8.5,"c":8.5,"v":43400},{"d":"2001-10-25","o":8.55,"h":9.47,"l":8.5,"c":8.98,"v":119200},{"d":"2001-10-26","o":8.98,"h":9.65,"l":8.9,"c":8.96,"v":76000},{"d":"2001-10-29","o":8.96,"h":9.1,"l":8.35,"c":8.4,"v":128500},{"d":"2001-10-30","o":8.45,"h":8.67,"l":8.35,"c":8.65,"v":310700},{"d":"2001-10-31","o":8.7,"h":8.96,"l":8.55,"c":8.55,"v":136400},{"d":"2001-11-01","o":8.55,"h":8.95,"l":8.55,"c":8.9,"v":82200},{"d":"2001-11-02","o":8.9,"h":8.95,"l":8.73,"c":8.73,"v":67800},{"d":"2001-11-05","o":8.78,"h":9.03,"l":8.77,"c":8.8,"v":140200},{"d":"2001-11-06","o":8.88,"h":9.1,"l":8.75,"c":9.1,"v":129400},{"d":"2001-11-07","o":9,"h":9.33,"l":9,"c":9.1,"v":184900},{"d":"2001-11-08","o":9.1,"h":9.23,"l":8.92,"c":8.92,"v":159200},{"d":"2001-11-09","o":8.9,"h":9.1,"l":8.88,"c":9.02,"v":88600},{"d":"2001-11-12","o":9.05,"h":9.07,"l":8.92,"c":8.94,"v":71700},{"d":"2001-11-13","o":8.94,"h":9.1,"l":8.93,"c":9,"v":327000},{"d":"2001-11-14","o":9.05,"h":9.1,"l":8.98,"c":9,"v":118500},{"d":"2001-11-15","o":9,"h":9.01,"l":8.91,"c":8.95,"v":138200},{"d":"2001-11-16","o":9,"h":9,"l":8.93,"c":9,"v":100700},{"d":"2001-11-19","o":9,"h":9.09,"l":8.9,"c":9,"v":211900},{"d":"2001-11-20","o":9,"h":9.05,"l":8.94,"c":8.99,"v":127800},{"d":"2001-11-21","o":8.99,"h":8.99,"l":8.87,"c":8.97,"v":71400},{"d":"2001-11-23","o":8.95,"h":9,"l":8.85,"c":9,"v":26800},{"d":"2001-11-26","o":8.95,"h":9,"l":8.7,"c":8.7,"v":110000},{"d":"2001-11-27","o":8.75,"h":9.05,"l":8.74,"c":8.8,"v":144600},{"d":"2001-11-28","o":8.7,"h":8.85,"l":8.53,"c":8.85,"v":61000},{"d":"2001-11-29","o":8.85,"h":9.35,"l":8.85,"c":9.35,"v":152500},{"d":"2001-11-30","o":9.35,"h":10.17,"l":9.14,"c":10.05,"v":274400},{"d":"2001-12-03","o":10.05,"h":10.15,"l":9.6,"c":9.6,"v":129900},{"d":"2001-12-04","o":9.64,"h":10.24,"l":9.5,"c":10.24,"v":91500},{"d":"2001-12-05","o":10.24,"h":10.55,"l":10.19,"c":10.3,"v":200400},{"d":"2001-12-06","o":10.25,"h":10.25,"l":9.51,"c":9.73,"v":177800},{"d":"2001-12-07","o":9.8,"h":9.98,"l":9.7,"c":9.86,"v":92800},{"d":"2001-12-10","o":9.96,"h":9.96,"l":9.5,"c":9.8,"v":135200},{"d":"2001-12-11","o":9.85,"h":9.85,"l":9.65,"c":9.75,"v":185700},{"d":"2001-12-12","o":9.8,"h":9.82,"l":9.42,"c":9.5,"v":129400},{"d":"2001-12-13","o":9.5,"h":9.9,"l":9,"c":9,"v":293200},{"d":"2001-12-14","o":9.1,"h":9.75,"l":8.95,"c":9.75,"v":201000},{"d":"2001-12-17","o":9.75,"h":10.05,"l":9.65,"c":9.95,"v":190700},{"d":"2001-12-18","o":10.05,"h":10.15,"l":9.7,"c":9.95,"v":84900},{"d":"2001-12-19","o":9.98,"h":10,"l":9.62,"c":9.62,"v":58400},{"d":"2001-12-20","o":9.52,"h":9.58,"l":8.97,"c":9.1,"v":243200},{"d":"2001-12-21","o":9.6,"h":10.2,"l":9.42,"c":10.14,"v":429100},{"d":"2001-12-24","o":10.15,"h":10.2,"l":9.78,"c":10,"v":129600},{"d":"2001-12-26","o":9.95,"h":10.05,"l":9.8,"c":10.03,"v":92500},{"d":"2001-12-27","o":10.03,"h":10.2,"l":9.95,"c":10.1,"v":257800},{"d":"2001-12-28","o":10.15,"h":10.55,"l":10,"c":10.5,"v":210600},{"d":"2001-12-31","o":10.55,"h":10.55,"l":9.8,"c":9.8,"v":227200},{"d":"2002-01-02","o":9.7,"h":10.58,"l":9.7,"c":10.58,"v":356600},{"d":"2002-01-03","o":10.55,"h":10.68,"l":10.1,"c":10.68,"v":234900},{"d":"2002-01-04","o":10.68,"h":11.09,"l":10.57,"c":10.85,"v":177700},{"d":"2002-01-07","o":10.87,"h":11,"l":10.6,"c":10.65,"v":190700},{"d":"2002-01-08","o":10.6,"h":10.7,"l":10,"c":10.15,"v":234900},{"d":"2002-01-09","o":10.2,"h":10.6,"l":9.8,"c":9.8,"v":228700},{"d":"2002-01-10","o":9.95,"h":10.63,"l":9.95,"c":10.3,"v":182800},{"d":"2002-01-11","o":10.3,"h":10.3,"l":9.8,"c":9.8,"v":111700},{"d":"2002-01-14","o":9.9,"h":10,"l":9.78,"c":9.95,"v":255400},{"d":"2002-01-15","o":10,"h":10.2,"l":9.96,"c":10.2,"v":207300},{"d":"2002-01-16","o":10.3,"h":10.3,"l":10,"c":10.15,"v":104500},{"d":"2002-01-17","o":10.12,"h":10.23,"l":10.1,"c":10.2,"v":135800},{"d":"2002-01-18","o":10.18,"h":10.3,"l":9.62,"c":9.7,"v":298500},{"d":"2002-01-22","o":9.67,"h":10.05,"l":9.62,"c":9.65,"v":417100},{"d":"2002-01-23","o":9.75,"h":10.39,"l":9.75,"c":10.35,"v":205500},{"d":"2002-01-24","o":10.22,"h":10.25,"l":10.13,"c":10.25,"v":62600},{"d":"2002-01-25","o":10.15,"h":10.24,"l":10.06,"c":10.23,"v":84800},{"d":"2002-01-28","o":10.23,"h":10.31,"l":10.17,"c":10.25,"v":675300},{"d":"2002-01-29","o":10.35,"h":10.39,"l":10.2,"c":10.24,"v":231900},{"d":"2002-01-30","o":10.2,"h":10.2,"l":9.55,"c":10.03,"v":340900},{"d":"2002-01-31","o":10.03,"h":10.19,"l":9.77,"c":10.05,"v":185300},{"d":"2002-02-01","o":10.05,"h":10.5,"l":9.97,"c":10.27,"v":237100},{"d":"2002-02-04","o":10.25,"h":10.25,"l":9.75,"c":9.83,"v":116800},{"d":"2002-02-05","o":9.73,"h":10.1,"l":9.65,"c":10.1,"v":71000},{"d":"2002-02-06","o":10.1,"h":10.1,"l":9.89,"c":9.97,"v":131700},{"d":"2002-02-07","o":9.97,"h":9.97,"l":9.55,"c":9.55,"v":80500},{"d":"2002-02-08","o":9.56,"h":10,"l":9.56,"c":9.9,"v":116200},{"d":"2002-02-11","o":9.8,"h":10.22,"l":9.8,"c":10.22,"v":339800},{"d":"2002-02-12","o":10.22,"h":10.43,"l":10.2,"c":10.42,"v":393600},{"d":"2002-02-13","o":10.4,"h":10.4,"l":9.81,"c":10.1,"v":417600},{"d":"2002-02-14","o":10.2,"h":10.25,"l":9.68,"c":9.9,"v":82300},{"d":"2002-02-15","o":9.95,"h":10.37,"l":9.74,"c":10.2,"v":69500},{"d":"2002-02-19","o":10.2,"h":10.38,"l":9.95,"c":10.12,"v":151700},{"d":"2002-02-20","o":10.12,"h":10.4,"l":9.87,"c":10.37,"v":97000},{"d":"2002-02-21","o":10.35,"h":10.35,"l":9.8,"c":9.9,"v":157100},{"d":"2002-02-22","o":9.9,"h":10.3,"l":9.65,"c":10.21,"v":106100},{"d":"2002-02-25","o":10.21,"h":10.21,"l":9.9,"c":10.2,"v":138300},{"d":"2002-02-26","o":10.17,"h":10.39,"l":9.9,"c":10.35,"v":100200},{"d":"2002-02-27","o":10.35,"h":10.4,"l":10.1,"c":10.2,"v":118200},{"d":"2002-02-28","o":10.21,"h":10.35,"l":9.85,"c":10,"v":138800},{"d":"2002-03-01","o":10.05,"h":10.51,"l":9.95,"c":10.51,"v":573700},{"d":"2002-03-04","o":10.61,"h":10.9,"l":10.49,"c":10.51,"v":251900},{"d":"2002-03-05","o":10.5,"h":10.69,"l":10.39,"c":10.5,"v":221500},{"d":"2002-03-06","o":10.6,"h":10.99,"l":10.6,"c":10.98,"v":140600},{"d":"2002-03-07","o":11,"h":11.02,"l":10.54,"c":10.66,"v":997700},{"d":"2002-03-08","o":10.76,"h":11.29,"l":10.76,"c":11.14,"v":270900},{"d":"2002-03-11","o":11.15,"h":11.3,"l":10.79,"c":11.05,"v":656800},{"d":"2002-03-12","o":11.1,"h":11.74,"l":11.1,"c":11.35,"v":443600},{"d":"2002-03-13","o":11.85,"h":11.9,"l":11.25,"c":11.25,"v":452700},{"d":"2002-03-14","o":11.4,"h":12,"l":11.4,"c":11.85,"v":338700},{"d":"2002-03-15","o":11.81,"h":12.35,"l":11.81,"c":12.2,"v":626200},{"d":"2002-03-18","o":12.3,"h":12.41,"l":12.11,"c":12.2,"v":420600},{"d":"2002-03-19","o":12.05,"h":12.2,"l":11.88,"c":12.2,"v":328600},{"d":"2002-03-20","o":12.2,"h":12.5,"l":12.14,"c":12.15,"v":399300},{"d":"2002-03-21","o":12.25,"h":12.4,"l":11.72,"c":12.4,"v":241400},{"d":"2002-03-22","o":12.4,"h":12.74,"l":12.1,"c":12.2,"v":440600},{"d":"2002-03-25","o":12.25,"h":12.67,"l":12.2,"c":12.22,"v":630700},{"d":"2002-03-26","o":12.1,"h":12.34,"l":12.1,"c":12.3,"v":737200},{"d":"2002-03-27","o":12.3,"h":12.59,"l":11.84,"c":12.4,"v":324100},{"d":"2002-03-28","o":12.43,"h":12.65,"l":12.2,"c":12.2,"v":261000},{"d":"2002-04-01","o":12.17,"h":12.47,"l":11.7,"c":12.25,"v":165000},{"d":"2002-04-02","o":12.25,"h":12.35,"l":12.05,"c":12.05,"v":94600},{"d":"2002-04-03","o":12.05,"h":12.25,"l":11.85,"c":11.98,"v":107000},{"d":"2002-04-04","o":11.93,"h":11.97,"l":11.7,"c":11.75,"v":206800},{"d":"2002-04-05","o":11.75,"h":12.05,"l":11.75,"c":11.93,"v":44600},{"d":"2002-04-08","o":11.88,"h":12.45,"l":11.65,"c":12.33,"v":104000},{"d":"2002-04-09","o":12.25,"h":12.25,"l":11.95,"c":11.97,"v":98800},{"d":"2002-04-10","o":12,"h":12.8,"l":12,"c":12.69,"v":252000},{"d":"2002-04-11","o":12.69,"h":12.93,"l":12.08,"c":12.08,"v":264900},{"d":"2002-04-12","o":12.1,"h":12.65,"l":12.1,"c":12.57,"v":162500},{"d":"2002-04-15","o":12.5,"h":12.76,"l":12.31,"c":12.45,"v":131800},{"d":"2002-04-16","o":12.47,"h":12.7,"l":12.4,"c":12.6,"v":803800},{"d":"2002-04-17","o":12.6,"h":12.73,"l":12.51,"c":12.6,"v":269800},{"d":"2002-04-18","o":12.5,"h":12.67,"l":12.06,"c":12.34,"v":129400},{"d":"2002-04-19","o":12.44,"h":12.95,"l":12.24,"c":12.3,"v":490400},{"d":"2002-04-22","o":12.2,"h":12.32,"l":11.92,"c":12.2,"v":120600},{"d":"2002-04-23","o":12.1,"h":12.2,"l":11.94,"c":12.05,"v":80100},{"d":"2002-04-24","o":12.05,"h":12.53,"l":11.7,"c":11.7,"v":100300},{"d":"2002-04-25","o":11.7,"h":12.08,"l":11.42,"c":11.97,"v":133100},{"d":"2002-04-26","o":11.9,"h":12.15,"l":11.6,"c":11.71,"v":148700},{"d":"2002-04-29","o":11.73,"h":11.9,"l":11.6,"c":11.9,"v":131500},{"d":"2002-04-30","o":11.9,"h":12.48,"l":11.77,"c":12.14,"v":259300},{"d":"2002-05-01","o":12.1,"h":12.65,"l":11.77,"c":12.65,"v":299400},{"d":"2002-05-02","o":12.5,"h":13,"l":12.25,"c":12.88,"v":399500},{"d":"2002-05-03","o":12.85,"h":13.19,"l":12.78,"c":13.14,"v":187200},{"d":"2002-05-06","o":13.14,"h":13.2,"l":12.9,"c":13.04,"v":216800},{"d":"2002-05-07","o":13.04,"h":13.07,"l":12.6,"c":12.8,"v":93900},{"d":"2002-05-08","o":12.83,"h":13.4,"l":12.83,"c":13.4,"v":199900},{"d":"2002-05-09","o":13.35,"h":13.4,"l":12.8,"c":12.93,"v":179400},{"d":"2002-05-10","o":12.98,"h":12.98,"l":12.37,"c":12.63,"v":133700},{"d":"2002-05-13","o":12.7,"h":12.88,"l":12.52,"c":12.62,"v":135400},{"d":"2002-05-14","o":12.72,"h":13.1,"l":12.57,"c":13.05,"v":199800},{"d":"2002-05-15","o":12.95,"h":13.3,"l":12.84,"c":13.3,"v":303100},{"d":"2002-05-16","o":13.3,"h":13.3,"l":12.63,"c":12.85,"v":106800},{"d":"2002-05-17","o":13.05,"h":13.1,"l":12.66,"c":12.85,"v":111300},{"d":"2002-05-20","o":12.84,"h":12.85,"l":12.75,"c":12.85,"v":64700},{"d":"2002-05-21","o":12.85,"h":12.9,"l":12.54,"c":12.75,"v":86100},{"d":"2002-05-22","o":12.75,"h":12.86,"l":12.5,"c":12.86,"v":104800},{"d":"2002-05-23","o":12.56,"h":12.83,"l":12.5,"c":12.7,"v":247000},{"d":"2002-05-24","o":12.7,"h":12.7,"l":12.5,"c":12.57,"v":107900},{"d":"2002-05-28","o":12.45,"h":12.49,"l":12.19,"c":12.37,"v":169200},{"d":"2002-05-29","o":12.25,"h":12.35,"l":12.1,"c":12.25,"v":83700},{"d":"2002-05-30","o":12.25,"h":12.5,"l":11.9,"c":12.12,"v":165700},{"d":"2002-05-31","o":12.12,"h":12.12,"l":11.58,"c":11.58,"v":307100},{"d":"2002-06-03","o":11.6,"h":11.69,"l":11.1,"c":11.25,"v":197200},{"d":"2002-06-04","o":11.25,"h":11.4,"l":10.5,"c":10.7,"v":899100},{"d":"2002-06-05","o":10.82,"h":11.05,"l":10.57,"c":10.75,"v":406200},{"d":"2002-06-06","o":10.85,"h":11,"l":10.55,"c":10.66,"v":135900},{"d":"2002-06-07","o":10.7,"h":11.35,"l":10.6,"c":11.35,"v":249600},{"d":"2002-06-10","o":11.25,"h":11.45,"l":10.9,"c":10.95,"v":163000},{"d":"2002-06-11","o":11,"h":11.28,"l":10.64,"c":10.64,"v":162300},{"d":"2002-06-12","o":10.49,"h":10.95,"l":10.44,"c":10.85,"v":324800},{"d":"2002-06-13","o":10.9,"h":11.35,"l":10.77,"c":11.09,"v":208900},{"d":"2002-06-14","o":11.09,"h":11.39,"l":10.73,"c":11.35,"v":166600},{"d":"2002-06-17","o":11.35,"h":11.65,"l":11.32,"c":11.58,"v":178800},{"d":"2002-06-18","o":11.59,"h":11.6,"l":11.2,"c":11.44,"v":182900},{"d":"2002-06-19","o":11.44,"h":11.7,"l":10.85,"c":10.85,"v":223000},{"d":"2002-06-20","o":10.75,"h":11.78,"l":10.54,"c":11.08,"v":235900},{"d":"2002-06-21","o":12,"h":12.1,"l":11.35,"c":12.1,"v":331300},{"d":"2002-06-24","o":12,"h":12,"l":11.26,"c":11.47,"v":260800},{"d":"2002-06-25","o":11.51,"h":12.1,"l":11.33,"c":11.57,"v":300000},{"d":"2002-06-26","o":11.27,"h":12.03,"l":11.06,"c":12,"v":390200},{"d":"2002-06-27","o":11.85,"h":12,"l":11.52,"c":11.62,"v":328200},{"d":"2002-06-28","o":11.65,"h":12.3,"l":11.25,"c":11.25,"v":467200},{"d":"2002-07-01","o":11.4,"h":12.3,"l":11.4,"c":12.05,"v":378000},{"d":"2002-07-02","o":12,"h":12,"l":11.38,"c":11.38,"v":211200},{"d":"2002-07-03","o":11.4,"h":11.6,"l":10.85,"c":11.5,"v":130000},{"d":"2002-07-05","o":11.51,"h":11.94,"l":11.38,"c":11.92,"v":53000},{"d":"2002-07-08","o":11.95,"h":11.98,"l":11.5,"c":11.55,"v":110500},{"d":"2002-07-09","o":11.5,"h":11.98,"l":11.17,"c":11.21,"v":128000},{"d":"2002-07-10","o":11.25,"h":11.38,"l":11.08,"c":11.08,"v":85100},{"d":"2002-07-11","o":11.06,"h":11.15,"l":10.67,"c":10.95,"v":151200},{"d":"2002-07-12","o":10.95,"h":11.04,"l":10.44,"c":10.75,"v":139000},{"d":"2002-07-15","o":10.8,"h":10.81,"l":10.01,"c":10.4,"v":119300},{"d":"2002-07-16","o":10.3,"h":10.87,"l":10.25,"c":10.44,"v":124400},{"d":"2002-07-17","o":10.4,"h":10.7,"l":10.1,"c":10.7,"v":91500},{"d":"2002-07-18","o":10.6,"h":10.69,"l":10.2,"c":10.3,"v":150000},{"d":"2002-07-19","o":10.15,"h":10.3,"l":9.9,"c":10.2,"v":238200},{"d":"2002-07-22","o":10.2,"h":10.3,"l":9.76,"c":10,"v":166900},{"d":"2002-07-23","o":10,"h":10.05,"l":9.5,"c":9.65,"v":331300},{"d":"2002-07-24","o":9.6,"h":10,"l":9.2,"c":10,"v":482200},{"d":"2002-07-25","o":9.9,"h":10.08,"l":9.57,"c":10.08,"v":192100},{"d":"2002-07-26","o":10.08,"h":10.14,"l":9.6,"c":10.08,"v":90500},{"d":"2002-07-29","o":9.68,"h":10.66,"l":9.68,"c":10.49,"v":212300},{"d":"2002-07-30","o":10.59,"h":10.63,"l":9.55,"c":10.18,"v":147500},{"d":"2002-07-31","o":10.13,"h":10.21,"l":9.59,"c":9.93,"v":167800},{"d":"2002-08-01","o":10.03,"h":10.61,"l":9.87,"c":10.35,"v":161200},{"d":"2002-08-02","o":10.3,"h":10.3,"l":9.2,"c":9.3,"v":266800},{"d":"2002-08-05","o":9.45,"h":9.63,"l":8.8,"c":8.8,"v":156400},{"d":"2002-08-06","o":8.9,"h":10.1,"l":8.83,"c":10.1,"v":213300},{"d":"2002-08-07","o":10.05,"h":10.35,"l":9.44,"c":10.3,"v":166700},{"d":"2002-08-08","o":10.3,"h":10.3,"l":9.87,"c":10.15,"v":195500},{"d":"2002-08-09","o":10,"h":10.08,"l":9.77,"c":9.95,"v":236400},{"d":"2002-08-12","o":9.92,"h":9.92,"l":9.5,"c":9.66,"v":182100},{"d":"2002-08-13","o":9.76,"h":9.95,"l":9.61,"c":9.75,"v":156800},{"d":"2002-08-14","o":9.85,"h":10.1,"l":9.45,"c":10.1,"v":133100},{"d":"2002-08-15","o":9.95,"h":9.95,"l":9.42,"c":9.42,"v":454500},{"d":"2002-08-16","o":9.4,"h":9.5,"l":9.3,"c":9.31,"v":195800},{"d":"2002-08-19","o":9.41,"h":9.74,"l":9.35,"c":9.45,"v":361300},{"d":"2002-08-20","o":9.45,"h":9.52,"l":9.3,"c":9.35,"v":710600},{"d":"2002-08-21","o":9.4,"h":9.55,"l":9.26,"c":9.39,"v":810500},{"d":"2002-08-22","o":9.45,"h":9.55,"l":9.42,"c":9.45,"v":247100},{"d":"2002-08-23","o":9.38,"h":9.42,"l":9.15,"c":9.15,"v":147500},{"d":"2002-08-26","o":9.25,"h":9.5,"l":9.19,"c":9.46,"v":150100},{"d":"2002-08-27","o":9.66,"h":9.66,"l":9.35,"c":9.49,"v":212800},{"d":"2002-08-28","o":9.3,"h":9.35,"l":8.5,"c":8.65,"v":306600},{"d":"2002-08-29","o":8.75,"h":9.17,"l":8.6,"c":9.1,"v":286400},{"d":"2002-08-30","o":9.35,"h":9.58,"l":9.2,"c":9.35,"v":465600},{"d":"2002-09-03","o":9.2,"h":9.25,"l":8.82,"c":9.13,"v":331200},{"d":"2002-09-04","o":9.2,"h":9.43,"l":9.18,"c":9.43,"v":896700},{"d":"2002-09-05","o":9.4,"h":9.53,"l":9.27,"c":9.4,"v":572200},{"d":"2002-09-06","o":9.4,"h":9.72,"l":9.35,"c":9.72,"v":373600},{"d":"2002-09-09","o":9.75,"h":10.05,"l":9.69,"c":10.05,"v":339400},{"d":"2002-09-10","o":10.05,"h":10.31,"l":9.84,"c":10.31,"v":409600},{"d":"2002-09-11","o":10.3,"h":10.45,"l":10.22,"c":10.43,"v":342300},{"d":"2002-09-12","o":10.43,"h":10.45,"l":10.26,"c":10.31,"v":577800},{"d":"2002-09-13","o":10.21,"h":10.21,"l":9.8,"c":9.87,"v":173500},{"d":"2002-09-16","o":9.77,"h":10.14,"l":9.77,"c":9.9,"v":115500},{"d":"2002-09-17","o":9.9,"h":9.99,"l":9.54,"c":9.81,"v":201600},{"d":"2002-09-18","o":9.75,"h":9.75,"l":8.99,"c":9.48,"v":187600},{"d":"2002-09-19","o":9.4,"h":9.5,"l":8.92,"c":8.94,"v":181000},{"d":"2002-09-20","o":8.94,"h":9.01,"l":8.63,"c":8.78,"v":429300},{"d":"2002-09-23","o":8.78,"h":8.81,"l":8.53,"c":8.54,"v":167400},{"d":"2002-09-24","o":8.54,"h":8.68,"l":8.36,"c":8.37,"v":224200},{"d":"2002-09-25","o":8.37,"h":8.65,"l":8.19,"c":8.65,"v":206000},{"d":"2002-09-26","o":8.75,"h":8.9,"l":8.63,"c":8.9,"v":281200},{"d":"2002-09-27","o":8.88,"h":8.88,"l":8.26,"c":8.55,"v":117300},{"d":"2002-09-30","o":8.45,"h":8.68,"l":8.11,"c":8.59,"v":171300},{"d":"2002-10-01","o":8.62,"h":9.3,"l":8.2,"c":9.3,"v":189700},{"d":"2002-10-02","o":9.25,"h":9.26,"l":8.24,"c":8.24,"v":195200},{"d":"2002-10-03","o":8.3,"h":8.4,"l":8.01,"c":8.01,"v":208200},{"d":"2002-10-04","o":8.04,"h":8.08,"l":7.75,"c":7.9,"v":135600},{"d":"2002-10-07","o":7.85,"h":8,"l":7.43,"c":7.6,"v":131000},{"d":"2002-10-08","o":7.77,"h":7.8,"l":7.61,"c":7.8,"v":145600},{"d":"2002-10-09","o":7.75,"h":7.81,"l":7.09,"c":7.15,"v":347100},{"d":"2002-10-10","o":7.15,"h":7.24,"l":7.03,"c":7.13,"v":366900},{"d":"2002-10-11","o":7.23,"h":7.5,"l":7.12,"c":7.12,"v":312100},{"d":"2002-10-14","o":7.25,"h":7.74,"l":7.22,"c":7.73,"v":172700},{"d":"2002-10-15","o":7.73,"h":8.45,"l":7.73,"c":8.45,"v":184500},{"d":"2002-10-16","o":8.35,"h":8.39,"l":7.64,"c":7.64,"v":150700},{"d":"2002-10-17","o":7.94,"h":8.55,"l":7.94,"c":8.48,"v":172000},{"d":"2002-10-18","o":8.52,"h":8.57,"l":8.1,"c":8.22,"v":173200},{"d":"2002-10-21","o":8.27,"h":8.95,"l":8.26,"c":8.8,"v":117500},{"d":"2002-10-22","o":8.75,"h":8.75,"l":8.32,"c":8.41,"v":150200},{"d":"2002-10-23","o":8.4,"h":8.41,"l":8.1,"c":8.33,"v":359200},{"d":"2002-10-24","o":8.4,"h":8.45,"l":8.18,"c":8.21,"v":219400},{"d":"2002-10-25","o":8.2,"h":8.65,"l":8.2,"c":8.64,"v":267700},{"d":"2002-10-28","o":8.64,"h":8.85,"l":8.6,"c":8.63,"v":145600},{"d":"2002-10-29","o":8.63,"h":8.92,"l":8.6,"c":8.85,"v":181200},{"d":"2002-10-30","o":8.95,"h":9.17,"l":8.8,"c":9,"v":252400},{"d":"2002-10-31","o":8.85,"h":8.9,"l":8,"c":8,"v":489600},{"d":"2002-11-01","o":8.1,"h":8.8,"l":8.1,"c":8.8,"v":556900},{"d":"2002-11-04","o":8.83,"h":8.83,"l":8.4,"c":8.6,"v":481800},{"d":"2002-11-05","o":8.55,"h":8.55,"l":8.26,"c":8.26,"v":293400},{"d":"2002-11-06","o":8.25,"h":8.42,"l":8.22,"c":8.25,"v":252500},{"d":"2002-11-07","o":8.25,"h":8.28,"l":8.09,"c":8.19,"v":165100},{"d":"2002-11-08","o":8.15,"h":8.3,"l":8,"c":8.05,"v":162600},{"d":"2002-11-11","o":8,"h":8.01,"l":7.6,"c":7.6,"v":107700},{"d":"2002-11-12","o":7.7,"h":7.96,"l":7.6,"c":7.7,"v":118100},{"d":"2002-11-13","o":7.68,"h":7.9,"l":7.48,"c":7.65,"v":113600},{"d":"2002-11-14","o":7.75,"h":7.92,"l":7.7,"c":7.9,"v":505500},{"d":"2002-11-15","o":7.83,"h":7.95,"l":7.68,"c":7.88,"v":219500},{"d":"2002-11-18","o":7.98,"h":7.99,"l":7.59,"c":7.61,"v":312900},{"d":"2002-11-19","o":7.76,"h":7.88,"l":7.56,"c":7.8,"v":89000},{"d":"2002-11-20","o":7.8,"h":8.05,"l":7.64,"c":8.05,"v":227400},{"d":"2002-11-21","o":8.1,"h":8.15,"l":7.75,"c":8.12,"v":176000},{"d":"2002-11-22","o":8.1,"h":8.1,"l":7.85,"c":7.9,"v":119500},{"d":"2002-11-25","o":7.84,"h":8.24,"l":7.8,"c":8.17,"v":328900},{"d":"2002-11-26","o":8.18,"h":8.19,"l":7.72,"c":8.02,"v":148600},{"d":"2002-11-27","o":8.04,"h":8.24,"l":8.04,"c":8.1,"v":166700},{"d":"2002-11-29","o":8.05,"h":8.17,"l":7.8,"c":7.8,"v":148900},{"d":"2002-12-02","o":7.85,"h":8.1,"l":7.8,"c":8.1,"v":225300},{"d":"2002-12-03","o":8,"h":8.1,"l":7.82,"c":7.86,"v":92400},{"d":"2002-12-04","o":7.82,"h":8.05,"l":7.59,"c":8,"v":100600},{"d":"2002-12-05","o":8,"h":8,"l":7.7,"c":7.8,"v":143000},{"d":"2002-12-06","o":7.7,"h":7.82,"l":7.21,"c":7.41,"v":510100},{"d":"2002-12-09","o":7.21,"h":7.27,"l":6.38,"c":6.65,"v":668900},{"d":"2002-12-10","o":6.65,"h":6.65,"l":6.18,"c":6.28,"v":991100},{"d":"2002-12-11","o":6.4,"h":6.46,"l":6.2,"c":6.4,"v":801000},{"d":"2002-12-12","o":6.4,"h":6.6,"l":6.35,"c":6.53,"v":249000},{"d":"2002-12-13","o":6.58,"h":6.6,"l":6.29,"c":6.29,"v":268800},{"d":"2002-12-16","o":6.32,"h":6.81,"l":6.32,"c":6.77,"v":357200},{"d":"2002-12-17","o":6.75,"h":6.8,"l":5.9,"c":6.4,"v":561300},{"d":"2002-12-18","o":5.5,"h":5.65,"l":3.13,"c":3.2,"v":7229600},{"d":"2002-12-19","o":3.03,"h":4.05,"l":3.03,"c":4,"v":2606300},{"d":"2002-12-20","o":4.15,"h":4.3,"l":3.85,"c":4.29,"v":1835600},{"d":"2002-12-23","o":4.3,"h":4.65,"l":4.1,"c":4.11,"v":663400},{"d":"2002-12-24","o":4.15,"h":4.43,"l":4.15,"c":4.3,"v":149800},{"d":"2002-12-26","o":4.3,"h":4.45,"l":4.25,"c":4.38,"v":238600},{"d":"2002-12-27","o":4.33,"h":4.33,"l":4.02,"c":4.17,"v":335900},{"d":"2002-12-30","o":4.21,"h":4.25,"l":4.02,"c":4.06,"v":315500},{"d":"2002-12-31","o":4.1,"h":4.35,"l":3.9,"c":3.92,"v":350800},{"d":"2003-01-02","o":4.08,"h":4.25,"l":3.4,"c":3.9,"v":730100},{"d":"2003-01-03","o":3.9,"h":3.98,"l":3.7,"c":3.79,"v":276200},{"d":"2003-01-06","o":3.95,"h":4.6,"l":3.94,"c":4.33,"v":870800},{"d":"2003-01-07","o":4.33,"h":4.33,"l":3.91,"c":4.1,"v":290400},{"d":"2003-01-08","o":4.1,"h":4.19,"l":3.79,"c":3.79,"v":233200},{"d":"2003-01-09","o":3.94,"h":4.09,"l":3.85,"c":3.9,"v":370800},{"d":"2003-01-10","o":3.95,"h":4.03,"l":3.85,"c":3.96,"v":372400},{"d":"2003-01-13","o":4.06,"h":4.15,"l":3.9,"c":3.97,"v":276700},{"d":"2003-01-14","o":4,"h":4,"l":3.82,"c":3.95,"v":215300},{"d":"2003-01-15","o":4.01,"h":4.01,"l":3.77,"c":3.87,"v":242100},{"d":"2003-01-16","o":3.9,"h":3.97,"l":3.79,"c":3.8,"v":155300},{"d":"2003-01-17","o":3.78,"h":3.83,"l":3.69,"c":3.7,"v":119200},{"d":"2003-01-21","o":3.7,"h":3.9,"l":3.53,"c":3.65,"v":215300},{"d":"2003-01-22","o":3.72,"h":3.76,"l":3.61,"c":3.62,"v":257200},{"d":"2003-01-23","o":3.67,"h":3.74,"l":3.6,"c":3.68,"v":1710700},{"d":"2003-01-24","o":3.75,"h":3.75,"l":3.4,"c":3.4,"v":338600},{"d":"2003-01-27","o":3.45,"h":3.49,"l":3.2,"c":3.23,"v":436000},{"d":"2003-01-28","o":3.24,"h":3.34,"l":3.08,"c":3.2,"v":211300},{"d":"2003-01-29","o":3.3,"h":3.34,"l":3.15,"c":3.31,"v":1166500},{"d":"2003-01-30","o":3.41,"h":3.41,"l":3.2,"c":3.2,"v":113100},{"d":"2003-01-31","o":3.21,"h":3.57,"l":3.18,"c":3.52,"v":515800},{"d":"2003-02-03","o":3.62,"h":3.81,"l":3.55,"c":3.6,"v":171000},{"d":"2003-02-04","o":3.6,"h":3.68,"l":3.5,"c":3.65,"v":496900},{"d":"2003-02-05","o":3.7,"h":3.7,"l":3.5,"c":3.5,"v":302700},{"d":"2003-02-06","o":3.5,"h":3.56,"l":3.31,"c":3.31,"v":179500},{"d":"2003-02-07","o":3.37,"h":3.44,"l":3.12,"c":3.12,"v":229800},{"d":"2003-02-10","o":3.18,"h":3.4,"l":3.15,"c":3.22,"v":547200},{"d":"2003-02-11","o":3.28,"h":3.6,"l":3.26,"c":3.5,"v":453500},{"d":"2003-02-12","o":3.55,"h":3.6,"l":3.41,"c":3.5,"v":539700},{"d":"2003-02-13","o":3.51,"h":3.55,"l":3.33,"c":3.5,"v":426400},{"d":"2003-02-14","o":3.52,"h":3.64,"l":3.5,"c":3.5,"v":308600},{"d":"2003-02-18","o":3.51,"h":3.9,"l":3.51,"c":3.74,"v":149700},{"d":"2003-02-19","o":3.64,"h":3.83,"l":3.6,"c":3.8,"v":206300},{"d":"2003-02-20","o":3.82,"h":3.82,"l":3.53,"c":3.81,"v":175600},{"d":"2003-02-21","o":3.8,"h":3.92,"l":3.66,"c":3.7,"v":129500},{"d":"2003-02-24","o":3.7,"h":3.85,"l":3.48,"c":3.5,"v":506200},{"d":"2003-02-25","o":3.5,"h":3.9,"l":3.45,"c":3.71,"v":189500},{"d":"2003-02-26","o":3.76,"h":3.85,"l":3.66,"c":3.71,"v":116300},{"d":"2003-02-27","o":3.79,"h":3.85,"l":3.65,"c":3.85,"v":132200},{"d":"2003-02-28","o":3.8,"h":3.87,"l":3.71,"c":3.83,"v":54800},{"d":"2003-03-03","o":3.77,"h":3.91,"l":3.61,"c":3.8,"v":182000},{"d":"2003-03-04","o":3.55,"h":3.89,"l":3.48,"c":3.8,"v":224500},{"d":"2003-03-05","o":3.65,"h":3.65,"l":3.25,"c":3.5,"v":256600},{"d":"2003-03-06","o":3.51,"h":3.65,"l":3.45,"c":3.51,"v":116000},{"d":"2003-03-07","o":3.5,"h":3.62,"l":3.36,"c":3.56,"v":107400},{"d":"2003-03-10","o":3.5,"h":3.52,"l":3.45,"c":3.45,"v":251400},{"d":"2003-03-11","o":3.45,"h":3.84,"l":3.45,"c":3.52,"v":188800},{"d":"2003-03-12","o":3.53,"h":3.58,"l":3.38,"c":3.5,"v":293100},{"d":"2003-03-13","o":3.56,"h":3.91,"l":3.56,"c":3.84,"v":130100},{"d":"2003-03-14","o":3.91,"h":3.91,"l":3.75,"c":3.76,"v":57500},{"d":"2003-03-17","o":3.75,"h":4.1,"l":3.75,"c":4,"v":133100},{"d":"2003-03-18","o":3.9,"h":4.08,"l":3.9,"c":4,"v":181800},{"d":"2003-03-19","o":4.06,"h":4.25,"l":4,"c":4.15,"v":228800},{"d":"2003-03-20","o":4,"h":4.5,"l":3.81,"c":4.4,"v":1037300},{"d":"2003-03-21","o":4.41,"h":4.49,"l":4.31,"c":4.45,"v":232800},{"d":"2003-03-24","o":4.25,"h":4.25,"l":4.02,"c":4.02,"v":106000},{"d":"2003-03-25","o":4.02,"h":4.12,"l":3.8,"c":3.97,"v":155700},{"d":"2003-03-26","o":3.95,"h":3.96,"l":3.82,"c":3.84,"v":178700},{"d":"2003-03-27","o":3.59,"h":3.84,"l":3.59,"c":3.75,"v":128000},{"d":"2003-03-28","o":3.7,"h":4.09,"l":3.69,"c":4,"v":92300},{"d":"2003-03-31","o":3.85,"h":4.3,"l":3.55,"c":3.9,"v":230400},{"d":"2003-04-01","o":3.91,"h":4.08,"l":3.86,"c":3.9,"v":328900},{"d":"2003-04-02","o":3.95,"h":4.2,"l":3.95,"c":4.11,"v":131800},{"d":"2003-04-03","o":4.13,"h":4.34,"l":4,"c":4.15,"v":84400},{"d":"2003-04-04","o":4.15,"h":4.25,"l":3.8,"c":3.8,"v":110900},{"d":"2003-04-07","o":3.8,"h":4.22,"l":3.8,"c":4.15,"v":226700},{"d":"2003-04-08","o":4.16,"h":4.2,"l":4.02,"c":4.04,"v":62100},{"d":"2003-04-09","o":4.04,"h":4.18,"l":4,"c":4.1,"v":50000},{"d":"2003-04-10","o":4.05,"h":4.29,"l":4.05,"c":4.22,"v":160800},{"d":"2003-04-11","o":4.28,"h":4.28,"l":4.04,"c":4.06,"v":95100},{"d":"2003-04-14","o":4.06,"h":4.23,"l":4,"c":4.23,"v":92400},{"d":"2003-04-15","o":4.27,"h":4.3,"l":4.15,"c":4.25,"v":823700},{"d":"2003-04-16","o":4.2,"h":4.21,"l":4.12,"c":4.15,"v":105000},{"d":"2003-04-17","o":4.25,"h":4.27,"l":4.17,"c":4.21,"v":763900},{"d":"2003-04-21","o":4.24,"h":4.3,"l":4.2,"c":4.24,"v":116600},{"d":"2003-04-22","o":4.24,"h":4.35,"l":4.2,"c":4.25,"v":299900},{"d":"2003-04-23","o":4.28,"h":4.3,"l":4.19,"c":4.23,"v":129400},{"d":"2003-04-24","o":4.28,"h":4.39,"l":4.2,"c":4.26,"v":500900},{"d":"2003-04-25","o":4.29,"h":4.4,"l":4.25,"c":4.37,"v":74400},{"d":"2003-04-28","o":4.42,"h":4.75,"l":4.4,"c":4.6,"v":1274300},{"d":"2003-04-29","o":4.65,"h":4.65,"l":4.53,"c":4.53,"v":110200},{"d":"2003-04-30","o":4.58,"h":4.65,"l":4.47,"c":4.62,"v":158400},{"d":"2003-05-01","o":4.61,"h":4.61,"l":4.1,"c":4.45,"v":503900},{"d":"2003-05-02","o":4.45,"h":4.57,"l":4.44,"c":4.53,"v":478600},{"d":"2003-05-05","o":4.53,"h":4.53,"l":4.33,"c":4.39,"v":182200},{"d":"2003-05-06","o":4.39,"h":4.58,"l":4.39,"c":4.55,"v":383600},{"d":"2003-05-07","o":4.54,"h":4.59,"l":4.44,"c":4.46,"v":299400},{"d":"2003-05-08","o":4.49,"h":4.59,"l":4.4,"c":4.5,"v":362400},{"d":"2003-05-09","o":4.51,"h":4.8,"l":4.51,"c":4.68,"v":122500},{"d":"2003-05-12","o":4.68,"h":4.9,"l":4.65,"c":4.65,"v":144200},{"d":"2003-05-13","o":4.63,"h":4.95,"l":4.48,"c":4.9,"v":149300},{"d":"2003-05-14","o":4.94,"h":4.96,"l":4.65,"c":4.81,"v":312500},{"d":"2003-05-15","o":4.84,"h":4.92,"l":4.8,"c":4.85,"v":136700},{"d":"2003-05-16","o":4.8,"h":4.91,"l":4.54,"c":4.54,"v":367800},{"d":"2003-05-19","o":4.57,"h":4.66,"l":4.48,"c":4.5,"v":248800},{"d":"2003-05-20","o":4.6,"h":4.7,"l":4.25,"c":4.31,"v":127200},{"d":"2003-05-21","o":4.3,"h":4.31,"l":4.16,"c":4.19,"v":164500},{"d":"2003-05-22","o":4.15,"h":4.6,"l":4.1,"c":4.47,"v":164900},{"d":"2003-05-23","o":4.47,"h":4.7,"l":4.4,"c":4.48,"v":112500},{"d":"2003-05-27","o":4.48,"h":4.85,"l":4.46,"c":4.85,"v":157200},{"d":"2003-05-28","o":4.9,"h":4.97,"l":4.87,"c":4.96,"v":313600},{"d":"2003-05-29","o":4.97,"h":4.99,"l":4.8,"c":4.93,"v":228700},{"d":"2003-05-30","o":4.98,"h":5.01,"l":4.88,"c":4.98,"v":290800},{"d":"2003-06-02","o":4.97,"h":5.08,"l":4.9,"c":5,"v":178600},{"d":"2003-06-03","o":5.05,"h":5.33,"l":5,"c":5.18,"v":297200},{"d":"2003-06-04","o":5.22,"h":5.24,"l":4.97,"c":5.1,"v":624900},{"d":"2003-06-05","o":5.1,"h":5.1,"l":4.97,"c":5,"v":96500},{"d":"2003-06-06","o":5.2,"h":5.3,"l":5,"c":5.02,"v":156600},{"d":"2003-06-09","o":5.01,"h":5.04,"l":4.92,"c":4.95,"v":120700},{"d":"2003-06-10","o":4.93,"h":4.99,"l":4.85,"c":4.95,"v":109800},{"d":"2003-06-11","o":4.96,"h":4.96,"l":4.68,"c":4.89,"v":186700},{"d":"2003-06-12","o":5,"h":5.15,"l":4.94,"c":5.02,"v":397300},{"d":"2003-06-13","o":5.05,"h":5.06,"l":4.7,"c":4.75,"v":161700},{"d":"2003-06-16","o":4.76,"h":5.04,"l":4.34,"c":5.02,"v":353800},{"d":"2003-06-17","o":5.05,"h":5.26,"l":5.01,"c":5.19,"v":307300},{"d":"2003-06-18","o":5.18,"h":5.18,"l":5.02,"c":5.05,"v":124500},{"d":"2003-06-19","o":5.05,"h":5.2,"l":4.97,"c":4.97,"v":103900},{"d":"2003-06-20","o":5,"h":5.08,"l":4.8,"c":4.85,"v":226000},{"d":"2003-06-23","o":4.88,"h":4.99,"l":4.68,"c":4.68,"v":160800},{"d":"2003-06-24","o":4.68,"h":4.84,"l":4.63,"c":4.79,"v":219300},{"d":"2003-06-25","o":4.8,"h":5.24,"l":4.73,"c":4.88,"v":272200},{"d":"2003-06-26","o":5,"h":5.12,"l":4.85,"c":4.95,"v":172000},{"d":"2003-06-27","o":4.85,"h":5.17,"l":4.52,"c":4.54,"v":360000},{"d":"2003-06-30","o":4.53,"h":4.65,"l":4.42,"c":4.45,"v":427000},{"d":"2003-07-01","o":4.45,"h":4.58,"l":4.26,"c":4.45,"v":542600},{"d":"2003-07-02","o":4.55,"h":4.9,"l":4.55,"c":4.9,"v":385200},{"d":"2003-07-03","o":4.95,"h":4.95,"l":4.6,"c":4.6,"v":149400},{"d":"2003-07-07","o":4.65,"h":4.9,"l":4.6,"c":4.8,"v":271200},{"d":"2003-07-08","o":4.75,"h":4.82,"l":4.7,"c":4.75,"v":390400},{"d":"2003-07-09","o":4.4,"h":4.49,"l":4.2,"c":4.35,"v":672800},{"d":"2003-07-10","o":4.35,"h":4.53,"l":4.28,"c":4.28,"v":354500},{"d":"2003-07-11","o":4.3,"h":4.48,"l":4.27,"c":4.48,"v":368600},{"d":"2003-07-14","o":4.39,"h":4.75,"l":4.35,"c":4.46,"v":389600},{"d":"2003-07-15","o":4.5,"h":4.54,"l":4.33,"c":4.4,"v":110100},{"d":"2003-07-16","o":4.45,"h":4.53,"l":4.33,"c":4.39,"v":162400},{"d":"2003-07-17","o":4.44,"h":4.48,"l":4.17,"c":4.19,"v":187800},{"d":"2003-07-18","o":4.29,"h":4.29,"l":3.95,"c":4.11,"v":797900},{"d":"2003-07-21","o":4.12,"h":4.12,"l":3.95,"c":3.96,"v":324100},{"d":"2003-07-22","o":3.94,"h":4.1,"l":3.88,"c":3.97,"v":712800},{"d":"2003-07-23","o":4.05,"h":4.05,"l":3.71,"c":3.87,"v":232100},{"d":"2003-07-24","o":3.87,"h":4,"l":3.81,"c":3.86,"v":442600},{"d":"2003-07-25","o":3.95,"h":3.96,"l":3.85,"c":3.9,"v":201000},{"d":"2003-07-28","o":3.93,"h":4.05,"l":3.93,"c":4.05,"v":240300},{"d":"2003-07-29","o":4.1,"h":4.1,"l":3.92,"c":4.01,"v":184800},{"d":"2003-07-30","o":4.01,"h":4.25,"l":3.9,"c":4.25,"v":1995400},{"d":"2003-07-31","o":4.38,"h":4.74,"l":4.25,"c":4.56,"v":539700},{"d":"2003-08-01","o":4.53,"h":4.54,"l":4.04,"c":4.15,"v":187200},{"d":"2003-08-04","o":4.16,"h":4.24,"l":4.05,"c":4.15,"v":153200},{"d":"2003-08-05","o":4.1,"h":4.25,"l":4.07,"c":4.15,"v":203800},{"d":"2003-08-06","o":4.12,"h":4.18,"l":4.06,"c":4.16,"v":165000},{"d":"2003-08-07","o":4.15,"h":4.25,"l":4.13,"c":4.21,"v":175800},{"d":"2003-08-08","o":4.15,"h":4.3,"l":4.13,"c":4.21,"v":447200},{"d":"2003-08-11","o":4.15,"h":4.27,"l":4.15,"c":4.25,"v":175800},{"d":"2003-08-12","o":4.22,"h":4.5,"l":4.19,"c":4.5,"v":331800},{"d":"2003-08-13","o":4.49,"h":4.52,"l":4.37,"c":4.52,"v":184300},{"d":"2003-08-14","o":4.5,"h":4.52,"l":4.41,"c":4.5,"v":66900},{"d":"2003-08-15","o":4.5,"h":4.65,"l":4.5,"c":4.57,"v":222800},{"d":"2003-08-18","o":4.64,"h":4.65,"l":4.58,"c":4.63,"v":309200},{"d":"2003-08-19","o":4.64,"h":4.86,"l":4.64,"c":4.8,"v":311000},{"d":"2003-08-20","o":4.84,"h":4.95,"l":4.71,"c":4.85,"v":510600},{"d":"2003-08-21","o":4.91,"h":4.95,"l":4.8,"c":4.95,"v":208200},{"d":"2003-08-22","o":4.95,"h":4.96,"l":4.35,"c":4.36,"v":231400},{"d":"2003-08-25","o":4.36,"h":4.82,"l":4.3,"c":4.44,"v":238300},{"d":"2003-08-26","o":4.35,"h":4.58,"l":4.26,"c":4.54,"v":86400},{"d":"2003-08-27","o":4.45,"h":4.53,"l":4.35,"c":4.41,"v":104100},{"d":"2003-08-28","o":4.5,"h":4.59,"l":4.31,"c":4.55,"v":117500},{"d":"2003-08-29","o":4.45,"h":4.7,"l":4.34,"c":4.42,"v":177900},{"d":"2003-09-02","o":4.65,"h":4.65,"l":4.5,"c":4.55,"v":152200},{"d":"2003-09-03","o":4.6,"h":4.66,"l":4.42,"c":4.42,"v":243300},{"d":"2003-09-04","o":4.5,"h":4.58,"l":4.36,"c":4.37,"v":221500},{"d":"2003-09-05","o":4.36,"h":4.39,"l":4.2,"c":4.28,"v":183600},{"d":"2003-09-08","o":4.3,"h":4.32,"l":4.2,"c":4.25,"v":174600},{"d":"2003-09-09","o":4.25,"h":4.32,"l":4.2,"c":4.3,"v":218600},{"d":"2003-09-10","o":4.23,"h":4.35,"l":4.2,"c":4.23,"v":168300},{"d":"2003-09-11","o":4.2,"h":4.25,"l":4.04,"c":4.1,"v":244200},{"d":"2003-09-12","o":4.15,"h":4.44,"l":4.11,"c":4.33,"v":244900},{"d":"2003-09-15","o":4.4,"h":4.43,"l":4.27,"c":4.29,"v":223800},{"d":"2003-09-16","o":4.3,"h":4.4,"l":4.29,"c":4.39,"v":267400},{"d":"2003-09-17","o":4.37,"h":4.39,"l":4.3,"c":4.34,"v":196000},{"d":"2003-09-18","o":4.34,"h":4.35,"l":4.2,"c":4.35,"v":785300},{"d":"2003-09-19","o":4.35,"h":4.41,"l":4.27,"c":4.38,"v":438000},{"d":"2003-09-22","o":4.4,"h":4.42,"l":4.3,"c":4.36,"v":126700},{"d":"2003-09-23","o":4.3,"h":4.4,"l":4.3,"c":4.4,"v":99600},{"d":"2003-09-24","o":4.4,"h":4.41,"l":4.3,"c":4.3,"v":136500},{"d":"2003-09-25","o":4.35,"h":4.41,"l":3.8,"c":3.88,"v":874800},{"d":"2003-09-26","o":4,"h":4,"l":3.65,"c":3.85,"v":506800},{"d":"2003-09-29","o":3.95,"h":4.1,"l":3.83,"c":4.06,"v":255500},{"d":"2003-09-30","o":4.06,"h":4.08,"l":3.9,"c":3.93,"v":204400},{"d":"2003-10-01","o":3.93,"h":4.1,"l":3.92,"c":4.1,"v":252800},{"d":"2003-10-02","o":4.05,"h":4.07,"l":3.95,"c":3.98,"v":121500},{"d":"2003-10-03","o":4.03,"h":4.2,"l":4,"c":4.05,"v":265900},{"d":"2003-10-06","o":4.04,"h":4.04,"l":3.92,"c":4,"v":127200},{"d":"2003-10-07","o":4,"h":4,"l":3.86,"c":3.92,"v":212100},{"d":"2003-10-08","o":3.9,"h":3.99,"l":3.87,"c":3.88,"v":140200},{"d":"2003-10-09","o":3.98,"h":4,"l":3.9,"c":3.98,"v":135000},{"d":"2003-10-10","o":3.98,"h":4.03,"l":3.87,"c":3.95,"v":84500},{"d":"2003-10-13","o":3.95,"h":4.28,"l":3.9,"c":4.28,"v":662200},{"d":"2003-10-14","o":4.28,"h":4.45,"l":4.21,"c":4.3,"v":669000},{"d":"2003-10-15","o":4.33,"h":4.59,"l":4.33,"c":4.4,"v":869400},{"d":"2003-10-16","o":4.42,"h":4.61,"l":4.42,"c":4.58,"v":473500},{"d":"2003-10-17","o":4.63,"h":4.66,"l":4.43,"c":4.43,"v":150900},{"d":"2003-10-20","o":4.58,"h":4.6,"l":4.32,"c":4.44,"v":358500},{"d":"2003-10-21","o":4.44,"h":4.47,"l":4.2,"c":4.31,"v":236400},{"d":"2003-10-22","o":4.36,"h":4.56,"l":4.24,"c":4.45,"v":1894700},{"d":"2003-10-23","o":4.45,"h":4.52,"l":4.26,"c":4.33,"v":242300},{"d":"2003-10-24","o":4.36,"h":4.36,"l":4.1,"c":4.22,"v":149300},{"d":"2003-10-27","o":4.36,"h":4.44,"l":4.25,"c":4.36,"v":195300},{"d":"2003-10-28","o":4.44,"h":4.77,"l":4.32,"c":4.45,"v":212500},{"d":"2003-10-29","o":4.48,"h":4.49,"l":4.35,"c":4.41,"v":271800},{"d":"2003-10-30","o":4.4,"h":4.75,"l":4.33,"c":4.71,"v":716300},{"d":"2003-10-31","o":4.7,"h":5.03,"l":4.69,"c":4.83,"v":1167400},{"d":"2003-11-03","o":4.93,"h":5.05,"l":4.9,"c":5,"v":371500},{"d":"2003-11-04","o":4.9,"h":5.07,"l":4.87,"c":5.07,"v":395100},{"d":"2003-11-05","o":5.07,"h":5.14,"l":5,"c":5.05,"v":478800},{"d":"2003-11-06","o":5.02,"h":5.06,"l":4.8,"c":5.01,"v":407400},{"d":"2003-11-07","o":5.05,"h":5.18,"l":5,"c":5.11,"v":295900},{"d":"2003-11-10","o":5.17,"h":5.2,"l":4.96,"c":5,"v":282000},{"d":"2003-11-11","o":5,"h":5.02,"l":4.97,"c":5.01,"v":95600},{"d":"2003-11-12","o":5,"h":5.11,"l":5,"c":5.02,"v":403100},{"d":"2003-11-13","o":5,"h":5.07,"l":4.9,"c":5.04,"v":241900},{"d":"2003-11-14","o":5.03,"h":5.2,"l":5.03,"c":5.2,"v":379500},{"d":"2003-11-17","o":5.15,"h":5.15,"l":4.89,"c":4.95,"v":303900},{"d":"2003-11-18","o":5,"h":5.24,"l":5,"c":5.01,"v":379500},{"d":"2003-11-19","o":5.06,"h":5.22,"l":5,"c":5.12,"v":216000},{"d":"2003-11-20","o":5.1,"h":5.4,"l":5.01,"c":5.29,"v":667700},{"d":"2003-11-21","o":5.29,"h":5.78,"l":5.29,"c":5.77,"v":868000},{"d":"2003-11-24","o":5.81,"h":5.9,"l":5.66,"c":5.83,"v":470900},{"d":"2003-11-25","o":5.81,"h":5.86,"l":5.7,"c":5.82,"v":283100},{"d":"2003-11-26","o":5.9,"h":6.21,"l":5.9,"c":6.14,"v":786800},{"d":"2003-11-28","o":6.15,"h":6.18,"l":5.83,"c":5.95,"v":286700},{"d":"2003-12-01","o":5.96,"h":6.08,"l":5.84,"c":5.9,"v":295700},{"d":"2003-12-02","o":5.84,"h":6.14,"l":5.81,"c":6.11,"v":461600},{"d":"2003-12-03","o":6.19,"h":6.95,"l":6.19,"c":6.21,"v":827500},{"d":"2003-12-04","o":6.21,"h":6.48,"l":6.13,"c":6.28,"v":332300},{"d":"2003-12-05","o":6.28,"h":6.37,"l":6,"c":6.36,"v":522000},{"d":"2003-12-08","o":6.37,"h":6.6,"l":6.24,"c":6.37,"v":411800},{"d":"2003-12-09","o":6.4,"h":6.44,"l":6.02,"c":6.09,"v":583200},{"d":"2003-12-10","o":6.09,"h":6.2,"l":6,"c":6.19,"v":302800},{"d":"2003-12-11","o":6.19,"h":6.25,"l":6.03,"c":6.25,"v":404000},{"d":"2003-12-12","o":6.21,"h":6.3,"l":6.06,"c":6.3,"v":199400},{"d":"2003-12-15","o":6.3,"h":6.42,"l":5.8,"c":5.82,"v":372000},{"d":"2003-12-16","o":5.85,"h":6.18,"l":5.83,"c":6.1,"v":272700},{"d":"2003-12-17","o":6.05,"h":6.18,"l":5.82,"c":6.12,"v":210300},{"d":"2003-12-18","o":6.08,"h":6.28,"l":5.98,"c":6.16,"v":188900},{"d":"2003-12-19","o":6.16,"h":6.26,"l":6,"c":6.12,"v":336600},{"d":"2003-12-22","o":6.1,"h":6.32,"l":6,"c":6.3,"v":414800},{"d":"2003-12-23","o":6.37,"h":6.51,"l":6.05,"c":6.23,"v":418100},{"d":"2003-12-24","o":6.15,"h":6.2,"l":6.08,"c":6.17,"v":71000},{"d":"2003-12-26","o":6.17,"h":6.22,"l":6.1,"c":6.22,"v":99900},{"d":"2003-12-29","o":6.2,"h":6.5,"l":6.07,"c":6.38,"v":342000},{"d":"2003-12-30","o":6.33,"h":6.57,"l":6.3,"c":6.56,"v":262200},{"d":"2003-12-31","o":6.52,"h":6.52,"l":6.15,"c":6.39,"v":499500},{"d":"2004-01-02","o":6.4,"h":6.74,"l":6.34,"c":6.47,"v":186800},{"d":"2004-01-05","o":6.51,"h":6.71,"l":6.35,"c":6.35,"v":213700},{"d":"2004-01-06","o":6.27,"h":6.5,"l":6.16,"c":6.16,"v":294500},{"d":"2004-01-07","o":6.1,"h":6.75,"l":6.1,"c":6.73,"v":726800},{"d":"2004-01-08","o":6.73,"h":6.82,"l":6.3,"c":6.71,"v":577100},{"d":"2004-01-09","o":6.7,"h":7.13,"l":6.46,"c":6.47,"v":619800},{"d":"2004-01-12","o":6.57,"h":6.65,"l":6.5,"c":6.58,"v":621500},{"d":"2004-01-13","o":6.58,"h":6.67,"l":6.4,"c":6.6,"v":293600},{"d":"2004-01-14","o":6.6,"h":6.69,"l":6.5,"c":6.61,"v":185700},{"d":"2004-01-15","o":6.57,"h":6.78,"l":6.43,"c":6.65,"v":143900},{"d":"2004-01-16","o":6.8,"h":7.08,"l":6.78,"c":6.82,"v":438800},{"d":"2004-01-20","o":6.92,"h":7.1,"l":6.75,"c":6.85,"v":391300},{"d":"2004-01-21","o":6.85,"h":6.94,"l":6.67,"c":6.69,"v":413100},{"d":"2004-01-22","o":6.75,"h":6.92,"l":6.56,"c":6.58,"v":378100},{"d":"2004-01-23","o":6.65,"h":6.7,"l":6.16,"c":6.68,"v":795700},{"d":"2004-01-26","o":6.61,"h":6.95,"l":6.56,"c":6.95,"v":408500},{"d":"2004-01-27","o":6.88,"h":6.94,"l":6.65,"c":6.76,"v":385800},{"d":"2004-01-28","o":6.85,"h":6.97,"l":6.65,"c":6.68,"v":553800},{"d":"2004-01-29","o":6.78,"h":6.85,"l":6.6,"c":6.67,"v":250700},{"d":"2004-01-30","o":6.75,"h":6.75,"l":6.6,"c":6.71,"v":303800},{"d":"2004-02-02","o":6.71,"h":6.8,"l":6.65,"c":6.78,"v":212800},{"d":"2004-02-03","o":6.75,"h":6.78,"l":6.51,"c":6.6,"v":244400},{"d":"2004-02-04","o":6.5,"h":6.5,"l":5.6,"c":5.88,"v":560100},{"d":"2004-02-05","o":6.05,"h":6.44,"l":6.01,"c":6.2,"v":606400},{"d":"2004-02-06","o":6.6,"h":6.78,"l":6.43,"c":6.64,"v":338900},{"d":"2004-02-09","o":6.64,"h":6.76,"l":6.48,"c":6.75,"v":239900},{"d":"2004-02-10","o":6.78,"h":6.78,"l":6.46,"c":6.6,"v":413800},{"d":"2004-02-11","o":6.66,"h":6.77,"l":6.6,"c":6.73,"v":178400},{"d":"2004-02-12","o":6.67,"h":6.78,"l":6.6,"c":6.67,"v":305300},{"d":"2004-02-13","o":6.61,"h":6.62,"l":6.13,"c":6.13,"v":220900},{"d":"2004-02-17","o":6.14,"h":6.57,"l":6.14,"c":6.48,"v":271700},{"d":"2004-02-18","o":6.54,"h":6.54,"l":6.27,"c":6.43,"v":212800},{"d":"2004-02-19","o":6.47,"h":6.5,"l":6.04,"c":6.05,"v":329600},{"d":"2004-02-20","o":6.25,"h":6.4,"l":6.08,"c":6.18,"v":322100},{"d":"2004-02-23","o":6.22,"h":6.25,"l":5.9,"c":5.94,"v":217900},{"d":"2004-02-24","o":6.04,"h":6.04,"l":5.4,"c":5.66,"v":526200},{"d":"2004-02-25","o":5.7,"h":5.7,"l":5.39,"c":5.45,"v":789300},{"d":"2004-02-26","o":5.45,"h":5.5,"l":5.28,"c":5.4,"v":692700},{"d":"2004-02-27","o":5.45,"h":5.94,"l":5.4,"c":5.75,"v":384100},{"d":"2004-03-01","o":5.74,"h":5.86,"l":5.55,"c":5.67,"v":302200},{"d":"2004-03-02","o":5.72,"h":5.94,"l":5.67,"c":5.91,"v":481200},{"d":"2004-03-03","o":5.81,"h":5.97,"l":5.72,"c":5.9,"v":197900},{"d":"2004-03-04","o":5.8,"h":6.26,"l":5.8,"c":6.24,"v":489000},{"d":"2004-03-05","o":6.1,"h":6.21,"l":5.91,"c":5.94,"v":482700},{"d":"2004-03-08","o":5.9,"h":5.97,"l":5.72,"c":5.81,"v":316900},{"d":"2004-03-09","o":5.74,"h":5.99,"l":5.7,"c":5.92,"v":328600},{"d":"2004-03-10","o":5.9,"h":5.95,"l":5.7,"c":5.75,"v":360200},{"d":"2004-03-11","o":5.75,"h":5.95,"l":5.71,"c":5.72,"v":304200},{"d":"2004-03-12","o":5.78,"h":6.07,"l":5.73,"c":6.06,"v":598900},{"d":"2004-03-15","o":5.96,"h":5.96,"l":5.68,"c":5.76,"v":463000},{"d":"2004-03-16","o":5.9,"h":5.91,"l":5.78,"c":5.85,"v":515100},{"d":"2004-03-17","o":5.9,"h":6.32,"l":5.9,"c":6.26,"v":586100},{"d":"2004-03-18","o":6.18,"h":6.18,"l":5.8,"c":6.03,"v":351700},{"d":"2004-03-19","o":6.1,"h":6.1,"l":5.8,"c":6,"v":319700},{"d":"2004-03-22","o":6.02,"h":6.06,"l":5.8,"c":5.96,"v":422600},{"d":"2004-03-23","o":5.96,"h":6.06,"l":5.89,"c":6,"v":181200},{"d":"2004-03-24","o":6.08,"h":6.13,"l":5.95,"c":6.11,"v":421700},{"d":"2004-03-25","o":6.1,"h":6.4,"l":6,"c":6.29,"v":413800},{"d":"2004-03-26","o":6.22,"h":6.47,"l":6.21,"c":6.36,"v":262000},{"d":"2004-03-29","o":6.35,"h":6.59,"l":6.34,"c":6.59,"v":403400},{"d":"2004-03-30","o":6.49,"h":6.67,"l":6.37,"c":6.67,"v":421400},{"d":"2004-03-31","o":6.6,"h":6.74,"l":6.37,"c":6.65,"v":322200},{"d":"2004-04-01","o":6.65,"h":6.8,"l":6.57,"c":6.71,"v":284500},{"d":"2004-04-02","o":6.76,"h":7.08,"l":6.76,"c":7.01,"v":839900},{"d":"2004-04-05","o":7,"h":7.23,"l":6.68,"c":6.75,"v":478600},{"d":"2004-04-06","o":6.75,"h":6.9,"l":6.66,"c":6.85,"v":227400},{"d":"2004-04-07","o":6.77,"h":6.9,"l":6.73,"c":6.81,"v":266300},{"d":"2004-04-08","o":6.91,"h":6.91,"l":6.77,"c":6.82,"v":188900},{"d":"2004-04-12","o":6.72,"h":6.8,"l":6.61,"c":6.77,"v":220000},{"d":"2004-04-13","o":6.79,"h":6.79,"l":6.45,"c":6.57,"v":326300},{"d":"2004-04-14","o":6.5,"h":6.9,"l":6.42,"c":6.55,"v":188000},{"d":"2004-04-15","o":6.6,"h":6.79,"l":6.49,"c":6.6,"v":156200},{"d":"2004-04-16","o":6.68,"h":6.85,"l":6.59,"c":6.76,"v":216400},{"d":"2004-04-19","o":6.79,"h":6.84,"l":6.47,"c":6.83,"v":159600},{"d":"2004-04-20","o":6.82,"h":6.98,"l":6.57,"c":6.61,"v":220700},{"d":"2004-04-21","o":6.65,"h":7.02,"l":6.65,"c":6.95,"v":430800},{"d":"2004-04-22","o":6.95,"h":7.15,"l":6.8,"c":7.07,"v":207800},{"d":"2004-04-23","o":7.06,"h":7.07,"l":6.81,"c":7.03,"v":252100},{"d":"2004-04-26","o":7.08,"h":7.2,"l":7,"c":7.06,"v":228300},{"d":"2004-04-27","o":7.06,"h":7.18,"l":6.85,"c":6.97,"v":273500},{"d":"2004-04-28","o":6.96,"h":7.01,"l":6.71,"c":6.77,"v":433400},{"d":"2004-04-29","o":7,"h":7.5,"l":6.9,"c":7.04,"v":1153200},{"d":"2004-04-30","o":7.05,"h":7.1,"l":6.8,"c":6.84,"v":830500},{"d":"2004-05-03","o":6.8,"h":6.91,"l":6.61,"c":6.8,"v":575800},{"d":"2004-05-04","o":6.8,"h":7.15,"l":6.8,"c":7,"v":222800},{"d":"2004-05-05","o":7,"h":7.05,"l":6.95,"c":6.97,"v":215400},{"d":"2004-05-06","o":6.95,"h":6.98,"l":6.71,"c":6.9,"v":270900},{"d":"2004-05-07","o":6.78,"h":6.95,"l":6.47,"c":6.47,"v":323100},{"d":"2004-05-10","o":6.47,"h":6.7,"l":6.3,"c":6.4,"v":394200},{"d":"2004-05-11","o":6.4,"h":6.79,"l":6.4,"c":6.77,"v":220400},{"d":"2004-05-12","o":6.67,"h":7,"l":6.5,"c":7,"v":295800},{"d":"2004-05-13","o":6.99,"h":7.09,"l":6.74,"c":6.74,"v":236000},{"d":"2004-05-14","o":6.75,"h":6.94,"l":6.65,"c":6.67,"v":217900},{"d":"2004-05-17","o":6.57,"h":6.6,"l":6.38,"c":6.38,"v":304500},{"d":"2004-05-18","o":6.51,"h":6.85,"l":6.4,"c":6.85,"v":237000},{"d":"2004-05-19","o":7.1,"h":7.18,"l":6.55,"c":6.56,"v":303200},{"d":"2004-05-20","o":6.59,"h":6.87,"l":6.54,"c":6.8,"v":194000},{"d":"2004-05-21","o":6.9,"h":6.9,"l":6.56,"c":6.7,"v":126200},{"d":"2004-05-24","o":6.8,"h":7.05,"l":6.68,"c":6.95,"v":240800},{"d":"2004-05-25","o":6.87,"h":7.1,"l":6.84,"c":7.02,"v":308500},{"d":"2004-05-26","o":6.97,"h":7.1,"l":6.86,"c":7.09,"v":161400},{"d":"2004-05-27","o":7,"h":7.1,"l":6.8,"c":6.94,"v":183400},{"d":"2004-05-28","o":7.04,"h":7.1,"l":6.89,"c":6.89,"v":220200},{"d":"2004-06-01","o":7,"h":7.2,"l":6.95,"c":7.08,"v":422200},{"d":"2004-06-02","o":7.15,"h":7.55,"l":7.04,"c":7.29,"v":460400},{"d":"2004-06-03","o":7.2,"h":7.25,"l":6.89,"c":6.89,"v":337000},{"d":"2004-06-04","o":6.99,"h":7.16,"l":6.89,"c":7,"v":390700},{"d":"2004-06-07","o":7.25,"h":7.36,"l":7.14,"c":7.18,"v":431700},{"d":"2004-06-08","o":7.18,"h":7.26,"l":7.1,"c":7.24,"v":276700},{"d":"2004-06-09","o":7.24,"h":7.24,"l":7.08,"c":7.13,"v":282400},{"d":"2004-06-10","o":7.17,"h":7.22,"l":6.96,"c":7.1,"v":361800},{"d":"2004-06-14","o":7,"h":7.15,"l":6.75,"c":6.8,"v":470800},{"d":"2004-06-15","o":6.9,"h":7.12,"l":6.88,"c":7.03,"v":441800},{"d":"2004-06-16","o":7.07,"h":7.14,"l":6.95,"c":6.96,"v":198100},{"d":"2004-06-17","o":6.9,"h":7.13,"l":6.9,"c":7.05,"v":309800},{"d":"2004-06-18","o":7,"h":7.19,"l":6.96,"c":7.11,"v":405500},{"d":"2004-06-21","o":7.17,"h":7.23,"l":7.02,"c":7.15,"v":301500},{"d":"2004-06-22","o":7.05,"h":7.14,"l":6.9,"c":7.09,"v":193700},{"d":"2004-06-23","o":6.97,"h":7.17,"l":6.96,"c":7.14,"v":268200},{"d":"2004-06-24","o":7,"h":7.2,"l":7,"c":7.13,"v":318400},{"d":"2004-06-25","o":7.07,"h":7.29,"l":6.96,"c":7.29,"v":532300},{"d":"2004-06-28","o":7.35,"h":7.4,"l":7.15,"c":7.19,"v":378500},{"d":"2004-06-29","o":7.2,"h":7.46,"l":7.2,"c":7.42,"v":401100},{"d":"2004-06-30","o":7.49,"h":7.52,"l":7.28,"c":7.44,"v":496200},{"d":"2004-07-01","o":7.47,"h":7.52,"l":7.34,"c":7.43,"v":445200},{"d":"2004-07-02","o":7.33,"h":7.42,"l":7.14,"c":7.22,"v":304300},{"d":"2004-07-06","o":7.26,"h":7.26,"l":7.03,"c":7.03,"v":414500},{"d":"2004-07-07","o":7.03,"h":7.24,"l":7.03,"c":7.17,"v":308900},{"d":"2004-07-08","o":7.12,"h":7.23,"l":6.93,"c":6.93,"v":276300},{"d":"2004-07-09","o":7.08,"h":7.18,"l":6.95,"c":7.07,"v":212200},{"d":"2004-07-12","o":7.08,"h":7.26,"l":7.04,"c":7.19,"v":249700},{"d":"2004-07-13","o":7.13,"h":7.23,"l":7.04,"c":7.1,"v":227800},{"d":"2004-07-14","o":7.05,"h":7.19,"l":6.98,"c":6.98,"v":171100},{"d":"2004-07-15","o":7.1,"h":7.21,"l":7.05,"c":7.14,"v":168700},{"d":"2004-07-16","o":7.15,"h":7.18,"l":7,"c":7.02,"v":202000},{"d":"2004-07-19","o":7.11,"h":7.11,"l":6.93,"c":6.95,"v":345900},{"d":"2004-07-20","o":6.97,"h":7.09,"l":6.91,"c":7.05,"v":165600},{"d":"2004-07-21","o":7.05,"h":7.05,"l":6.61,"c":6.62,"v":211300},{"d":"2004-07-22","o":6.52,"h":6.7,"l":6.35,"c":6.51,"v":402400},{"d":"2004-07-23","o":6.43,"h":6.59,"l":6.24,"c":6.24,"v":315500},{"d":"2004-07-26","o":6.28,"h":6.5,"l":6.22,"c":6.3,"v":367500},{"d":"2004-07-27","o":6.4,"h":6.52,"l":6.32,"c":6.52,"v":278200},{"d":"2004-07-28","o":6.48,"h":6.56,"l":6.28,"c":6.49,"v":219100},{"d":"2004-07-29","o":7.1,"h":7.58,"l":7.01,"c":7.35,"v":979800},{"d":"2004-07-30","o":7.38,"h":7.47,"l":7.11,"c":7.23,"v":254000},{"d":"2004-08-02","o":7.1,"h":7.17,"l":6.95,"c":7.1,"v":318900},{"d":"2004-08-03","o":7.12,"h":7.22,"l":7.04,"c":7.05,"v":258900},{"d":"2004-08-04","o":7.06,"h":7.15,"l":6.85,"c":7.03,"v":427300},{"d":"2004-08-05","o":7.03,"h":7.18,"l":6.92,"c":7.05,"v":355300},{"d":"2004-08-06","o":7.05,"h":7.05,"l":6.72,"c":6.85,"v":278900},{"d":"2004-08-09","o":6.95,"h":6.95,"l":6.73,"c":6.86,"v":143300},{"d":"2004-08-10","o":6.86,"h":7.12,"l":6.86,"c":7.05,"v":493000},{"d":"2004-08-11","o":7,"h":7.1,"l":6.83,"c":7.02,"v":237100},{"d":"2004-08-12","o":6.95,"h":6.98,"l":6.75,"c":6.75,"v":223200},{"d":"2004-08-13","o":6.79,"h":6.89,"l":6.6,"c":6.69,"v":145800},{"d":"2004-08-16","o":6.71,"h":7.1,"l":6.71,"c":7.1,"v":251600},{"d":"2004-08-17","o":7.14,"h":7.15,"l":6.65,"c":6.83,"v":266900},{"d":"2004-08-18","o":6.83,"h":7.1,"l":6.8,"c":7.05,"v":236300},{"d":"2004-08-19","o":7.05,"h":7.05,"l":6.8,"c":6.8,"v":288700},{"d":"2004-08-20","o":6.82,"h":7.12,"l":6.8,"c":7.12,"v":212600},{"d":"2004-08-23","o":7.02,"h":7.14,"l":6.92,"c":6.94,"v":289600},{"d":"2004-08-24","o":7.04,"h":7.17,"l":6.96,"c":7.1,"v":288200},{"d":"2004-08-25","o":7.15,"h":7.26,"l":6.99,"c":7.22,"v":446900},{"d":"2004-08-26","o":7.23,"h":7.25,"l":6.98,"c":7.1,"v":264700},{"d":"2004-08-27","o":7.07,"h":7.13,"l":7.01,"c":7.12,"v":168500},{"d":"2004-08-30","o":7.04,"h":7.17,"l":7.01,"c":7.09,"v":248900},{"d":"2004-08-31","o":7.04,"h":7.18,"l":7.04,"c":7.1,"v":276200},{"d":"2004-09-01","o":7.11,"h":7.4,"l":7.11,"c":7.21,"v":368800},{"d":"2004-09-02","o":7.15,"h":7.49,"l":7.09,"c":7.49,"v":399200},{"d":"2004-09-03","o":7.39,"h":7.52,"l":7.36,"c":7.45,"v":225300},{"d":"2004-09-07","o":7.35,"h":7.5,"l":7.35,"c":7.48,"v":332000},{"d":"2004-09-08","o":7.48,"h":7.65,"l":7.3,"c":7.34,"v":366000},{"d":"2004-09-09","o":7.37,"h":7.55,"l":7.35,"c":7.4,"v":385500},{"d":"2004-09-10","o":7.4,"h":7.4,"l":7.28,"c":7.34,"v":155000},{"d":"2004-09-13","o":7.3,"h":7.45,"l":7.3,"c":7.4,"v":266100},{"d":"2004-09-14","o":7.39,"h":7.42,"l":7.27,"c":7.32,"v":129800},{"d":"2004-09-15","o":7.3,"h":7.48,"l":7.25,"c":7.36,"v":208200},{"d":"2004-09-16","o":7.4,"h":7.5,"l":7.3,"c":7.42,"v":239300},{"d":"2004-09-17","o":7.42,"h":7.42,"l":7.18,"c":7.25,"v":517300},{"d":"2004-09-20","o":7.25,"h":7.41,"l":7.1,"c":7.34,"v":259200},{"d":"2004-09-21","o":7.35,"h":7.5,"l":7.32,"c":7.47,"v":317300},{"d":"2004-09-22","o":7.4,"h":7.4,"l":7.06,"c":7.12,"v":339800},{"d":"2004-09-23","o":7.11,"h":7.17,"l":6.95,"c":7.12,"v":221500},{"d":"2004-09-24","o":7.15,"h":7.27,"l":7.08,"c":7.08,"v":220300},{"d":"2004-09-27","o":7.08,"h":7.08,"l":6.77,"c":6.82,"v":371100},{"d":"2004-09-28","o":6.86,"h":7.31,"l":6.85,"c":7.25,"v":272200},{"d":"2004-09-29","o":7.2,"h":7.55,"l":7.2,"c":7.55,"v":337400},{"d":"2004-09-30","o":7.53,"h":7.7,"l":7.51,"c":7.52,"v":447100},{"d":"2004-10-01","o":7.6,"h":8.28,"l":7.55,"c":8.15,"v":985600},{"d":"2004-10-04","o":8.25,"h":8.29,"l":8.03,"c":8.22,"v":1156300},{"d":"2004-10-05","o":8.13,"h":8.14,"l":7.88,"c":7.99,"v":768200},{"d":"2004-10-06","o":8,"h":8.05,"l":7.91,"c":8.03,"v":400300},{"d":"2004-10-07","o":7.93,"h":7.97,"l":7.75,"c":7.76,"v":275800},{"d":"2004-10-08","o":7.72,"h":7.97,"l":7.71,"c":7.79,"v":252300},{"d":"2004-10-11","o":7.75,"h":7.93,"l":7.75,"c":7.92,"v":146000},{"d":"2004-10-12","o":7.82,"h":7.85,"l":7.66,"c":7.69,"v":295000},{"d":"2004-10-13","o":7.75,"h":7.8,"l":7.29,"c":7.3,"v":309700},{"d":"2004-10-14","o":7.31,"h":7.46,"l":7.29,"c":7.3,"v":259500},{"d":"2004-10-15","o":7.32,"h":7.6,"l":7.28,"c":7.47,"v":345900},{"d":"2004-10-18","o":7.47,"h":7.52,"l":7.35,"c":7.35,"v":222700},{"d":"2004-10-19","o":7.45,"h":7.45,"l":7,"c":7.13,"v":326400},{"d":"2004-10-20","o":7.05,"h":7.3,"l":7.05,"c":7.27,"v":294400},{"d":"2004-10-21","o":7.3,"h":7.42,"l":7.2,"c":7.35,"v":263400},{"d":"2004-10-22","o":7.34,"h":7.48,"l":7.21,"c":7.22,"v":368800},{"d":"2004-10-25","o":7.13,"h":7.39,"l":7.05,"c":7.3,"v":235000},{"d":"2004-10-26","o":7.3,"h":7.45,"l":7.15,"c":7.4,"v":240500},{"d":"2004-10-27","o":7.41,"h":7.63,"l":7.27,"c":7.63,"v":457200},{"d":"2004-10-28","o":7.3,"h":7.5,"l":7.1,"c":7.39,"v":749600},{"d":"2004-10-29","o":7.4,"h":7.57,"l":7.22,"c":7.57,"v":254300},{"d":"2004-11-01","o":7.61,"h":7.63,"l":7.28,"c":7.63,"v":230100},{"d":"2004-11-02","o":7.55,"h":7.78,"l":7.51,"c":7.57,"v":309500},{"d":"2004-11-03","o":7.9,"h":8.03,"l":7.8,"c":7.86,"v":452800},{"d":"2004-11-04","o":7.93,"h":8.1,"l":7.74,"c":8.07,"v":348900},{"d":"2004-11-05","o":8.1,"h":8.35,"l":8.08,"c":8.35,"v":457200},{"d":"2004-11-08","o":8.35,"h":8.41,"l":8.08,"c":8.11,"v":358400},{"d":"2004-11-09","o":8.12,"h":8.35,"l":8.1,"c":8.33,"v":368400},{"d":"2004-11-10","o":8.39,"h":8.5,"l":8.3,"c":8.45,"v":489700},{"d":"2004-11-11","o":8.45,"h":8.65,"l":8.41,"c":8.59,"v":298400},{"d":"2004-11-12","o":8.65,"h":9,"l":8.62,"c":8.91,"v":563900},{"d":"2004-11-15","o":8.94,"h":9.17,"l":8.52,"c":8.88,"v":632000},{"d":"2004-11-16","o":8.8,"h":9.07,"l":8.73,"c":9.02,"v":636600},{"d":"2004-11-17","o":9.07,"h":9.13,"l":8.89,"c":8.91,"v":751400},{"d":"2004-11-18","o":8.93,"h":9.06,"l":8.86,"c":8.96,"v":193300},{"d":"2004-11-19","o":8.87,"h":8.92,"l":8.7,"c":8.79,"v":370000},{"d":"2004-11-22","o":8.8,"h":9.18,"l":8.7,"c":9.18,"v":405600},{"d":"2004-11-23","o":9.18,"h":9.21,"l":8.9,"c":9.08,"v":296700},{"d":"2004-11-24","o":9.06,"h":9.45,"l":9.05,"c":9.42,"v":457900},{"d":"2004-11-26","o":9.42,"h":9.5,"l":9.35,"c":9.36,"v":147700},{"d":"2004-11-29","o":9.46,"h":9.46,"l":9.18,"c":9.36,"v":363300},{"d":"2004-11-30","o":9.35,"h":9.35,"l":9.17,"c":9.23,"v":281600},{"d":"2004-12-01","o":9.48,"h":9.69,"l":9.42,"c":9.56,"v":737300},{"d":"2004-12-02","o":9.57,"h":9.7,"l":8.95,"c":8.98,"v":652800},{"d":"2004-12-03","o":9.08,"h":9.24,"l":9.06,"c":9.2,"v":609600},{"d":"2004-12-06","o":9.35,"h":9.52,"l":9.08,"c":9.51,"v":947500},{"d":"2004-12-07","o":9.35,"h":9.37,"l":9.1,"c":9.25,"v":807000},{"d":"2004-12-08","o":9.14,"h":9.4,"l":9.14,"c":9.32,"v":551800},{"d":"2004-12-09","o":9.2,"h":9.49,"l":9.17,"c":9.28,"v":680800},{"d":"2004-12-10","o":9.29,"h":9.29,"l":9.1,"c":9.15,"v":450100},{"d":"2004-12-13","o":9.25,"h":9.31,"l":9.13,"c":9.3,"v":491600},{"d":"2004-12-14","o":9.3,"h":9.41,"l":9.28,"c":9.4,"v":637400},{"d":"2004-12-15","o":9.41,"h":9.42,"l":9.33,"c":9.41,"v":383100},{"d":"2004-12-16","o":9.41,"h":9.43,"l":9.21,"c":9.31,"v":511500},{"d":"2004-12-17","o":9.3,"h":9.3,"l":9.16,"c":9.23,"v":361400},{"d":"2004-12-20","o":9.2,"h":9.31,"l":9.1,"c":9.16,"v":777000},{"d":"2004-12-21","o":9.1,"h":9.16,"l":8.9,"c":9.09,"v":1028300},{"d":"2004-12-22","o":8.89,"h":9.27,"l":8.89,"c":9.21,"v":448600},{"d":"2004-12-23","o":9.23,"h":9.3,"l":9.12,"c":9.15,"v":204800},{"d":"2004-12-27","o":9.2,"h":9.22,"l":8.96,"c":9.06,"v":293300},{"d":"2004-12-28","o":9.07,"h":9.38,"l":9.07,"c":9.35,"v":273700},{"d":"2004-12-29","o":9.35,"h":9.35,"l":9.16,"c":9.18,"v":161100},{"d":"2004-12-30","o":9.2,"h":9.34,"l":9.1,"c":9.31,"v":180900},{"d":"2004-12-31","o":9.32,"h":9.32,"l":9.01,"c":9.06,"v":256000},{"d":"2005-01-03","o":9.17,"h":9.25,"l":8.84,"c":9.04,"v":862700},{"d":"2005-01-04","o":8.98,"h":9.02,"l":8.11,"c":8.83,"v":1504400},{"d":"2005-01-05","o":8.83,"h":9.19,"l":8.69,"c":8.85,"v":1298300},{"d":"2005-01-06","o":8.85,"h":9.02,"l":8.67,"c":8.82,"v":746300},{"d":"2005-01-07","o":8.92,"h":9.15,"l":8.6,"c":8.8,"v":620100},{"d":"2005-01-10","o":8.75,"h":9.06,"l":8.75,"c":8.83,"v":493300},{"d":"2005-01-11","o":8.8,"h":8.83,"l":8.51,"c":8.51,"v":358300},{"d":"2005-01-12","o":8.51,"h":8.63,"l":8.26,"c":8.63,"v":457600},{"d":"2005-01-13","o":8.65,"h":8.68,"l":8.45,"c":8.45,"v":221600},{"d":"2005-01-14","o":8.55,"h":8.72,"l":8.46,"c":8.6,"v":253500},{"d":"2005-01-18","o":8.5,"h":8.57,"l":8.43,"c":8.47,"v":290300},{"d":"2005-01-19","o":8.4,"h":8.61,"l":8.33,"c":8.36,"v":326500},{"d":"2005-01-20","o":8.28,"h":8.35,"l":8.05,"c":8.05,"v":529900},{"d":"2005-01-21","o":8.11,"h":8.56,"l":8.1,"c":8.49,"v":479000},{"d":"2005-01-24","o":8.36,"h":8.5,"l":8.25,"c":8.27,"v":193100},{"d":"2005-01-25","o":8.4,"h":8.48,"l":8.24,"c":8.26,"v":195200},{"d":"2005-01-26","o":8.24,"h":8.52,"l":8.24,"c":8.45,"v":301300},{"d":"2005-01-27","o":8.45,"h":8.58,"l":8.45,"c":8.52,"v":229400},{"d":"2005-01-28","o":8.52,"h":8.66,"l":8.52,"c":8.55,"v":322500},{"d":"2005-01-31","o":8.65,"h":8.76,"l":8.6,"c":8.65,"v":343600},{"d":"2005-02-01","o":8.7,"h":8.81,"l":8.65,"c":8.73,"v":210700},{"d":"2005-02-02","o":8.7,"h":8.86,"l":8.56,"c":8.68,"v":215200},{"d":"2005-02-03","o":8.8,"h":8.8,"l":8.41,"c":8.47,"v":300600},{"d":"2005-02-04","o":8.65,"h":8.66,"l":8.28,"c":8.39,"v":557100},{"d":"2005-02-07","o":8.46,"h":8.68,"l":8.44,"c":8.63,"v":565400},{"d":"2005-02-08","o":8.64,"h":8.91,"l":8.59,"c":8.91,"v":319200},{"d":"2005-02-09","o":8.92,"h":8.92,"l":8.66,"c":8.7,"v":293700},{"d":"2005-02-10","o":8.76,"h":8.89,"l":8.61,"c":8.81,"v":411000},{"d":"2005-02-11","o":8.8,"h":8.99,"l":8.69,"c":8.93,"v":269800},{"d":"2005-02-14","o":8.95,"h":9.05,"l":8.73,"c":9.02,"v":461900},{"d":"2005-02-15","o":9.1,"h":9.14,"l":8.78,"c":9,"v":426000},{"d":"2005-02-16","o":9.01,"h":9.17,"l":8.85,"c":9.1,"v":370100},{"d":"2005-02-17","o":9,"h":9.17,"l":8.88,"c":8.91,"v":308100},{"d":"2005-02-18","o":8.93,"h":9.08,"l":8.91,"c":9.03,"v":141800},{"d":"2005-02-22","o":9.08,"h":9.08,"l":8.45,"c":8.55,"v":340500},{"d":"2005-02-23","o":8.54,"h":8.75,"l":8.45,"c":8.61,"v":453200},{"d":"2005-02-24","o":8.67,"h":8.92,"l":8.41,"c":8.91,"v":377700},{"d":"2005-02-25","o":8.91,"h":9.11,"l":8.8,"c":9.11,"v":255900},{"d":"2005-02-28","o":9.1,"h":9.17,"l":8.99,"c":9.1,"v":325100},{"d":"2005-03-01","o":9.18,"h":9.2,"l":9.05,"c":9.12,"v":628500},{"d":"2005-03-02","o":9.13,"h":9.25,"l":9.03,"c":9.13,"v":435100},{"d":"2005-03-03","o":9.19,"h":9.25,"l":9.01,"c":9.04,"v":323200},{"d":"2005-03-04","o":9.06,"h":9.29,"l":9.06,"c":9.29,"v":492800},{"d":"2005-03-07","o":9.29,"h":9.41,"l":9.2,"c":9.2,"v":278800},{"d":"2005-03-08","o":9.4,"h":9.78,"l":9.16,"c":9.74,"v":912500},{"d":"2005-03-09","o":9.75,"h":10.25,"l":9.68,"c":10,"v":1250700},{"d":"2005-03-10","o":10,"h":10,"l":9.57,"c":9.69,"v":703300},{"d":"2005-03-11","o":9.69,"h":9.7,"l":9.57,"c":9.7,"v":314800},{"d":"2005-03-14","o":9.74,"h":10.06,"l":9.71,"c":9.8,"v":574300},{"d":"2005-03-15","o":9.85,"h":9.9,"l":9.54,"c":9.67,"v":475700},{"d":"2005-03-16","o":9.57,"h":9.58,"l":9.3,"c":9.45,"v":482100},{"d":"2005-03-17","o":9.45,"h":9.53,"l":9.31,"c":9.5,"v":464300},{"d":"2005-03-18","o":9.49,"h":9.49,"l":9.29,"c":9.42,"v":723300},{"d":"2005-03-21","o":9.42,"h":9.42,"l":9.17,"c":9.25,"v":305100},{"d":"2005-03-22","o":9.18,"h":9.45,"l":9.18,"c":9.39,"v":426800},{"d":"2005-03-23","o":9.35,"h":9.35,"l":9.06,"c":9.12,"v":364000},{"d":"2005-03-24","o":9.2,"h":9.4,"l":9.1,"c":9.35,"v":411800},{"d":"2005-03-28","o":9.45,"h":9.45,"l":9.25,"c":9.36,"v":445100},{"d":"2005-03-29","o":9.31,"h":9.31,"l":8.8,"c":8.83,"v":590800},{"d":"2005-03-30","o":8.83,"h":9.11,"l":8.83,"c":9,"v":808000},{"d":"2005-03-31","o":9,"h":9,"l":8.81,"c":8.88,"v":446100},{"d":"2005-04-01","o":8.94,"h":9.04,"l":8.62,"c":8.74,"v":510100},{"d":"2005-04-04","o":8.74,"h":8.96,"l":8.63,"c":8.9,"v":316200},{"d":"2005-04-05","o":9.07,"h":9.24,"l":9.05,"c":9.13,"v":483300},{"d":"2005-04-06","o":9.13,"h":9.29,"l":9.1,"c":9.12,"v":458200},{"d":"2005-04-07","o":9.15,"h":9.4,"l":9.04,"c":9.33,"v":362700},{"d":"2005-04-08","o":9.35,"h":9.4,"l":9.14,"c":9.15,"v":239200},{"d":"2005-04-11","o":9.2,"h":9.3,"l":8.98,"c":9.16,"v":408200},{"d":"2005-04-12","o":9.06,"h":9.27,"l":8.83,"c":9.23,"v":478200},{"d":"2005-04-13","o":9.18,"h":9.19,"l":8.73,"c":8.78,"v":211200},{"d":"2005-04-14","o":8.75,"h":8.76,"l":8.03,"c":8.32,"v":859600},{"d":"2005-04-15","o":8.32,"h":8.32,"l":7.82,"c":8.01,"v":743500},{"d":"2005-04-18","o":7.99,"h":8.05,"l":7.57,"c":8.02,"v":585600},{"d":"2005-04-19","o":8.06,"h":8.4,"l":8.02,"c":8.35,"v":563300},{"d":"2005-04-20","o":8.41,"h":8.41,"l":7.96,"c":8.05,"v":428700},{"d":"2005-04-21","o":8.15,"h":8.36,"l":8.07,"c":8.21,"v":518300},{"d":"2005-04-22","o":8.23,"h":8.27,"l":8.05,"c":8.14,"v":374300},{"d":"2005-04-25","o":8.2,"h":8.29,"l":8.15,"c":8.22,"v":248200},{"d":"2005-04-26","o":8.18,"h":8.3,"l":8.05,"c":8.13,"v":281400},{"d":"2005-04-27","o":7.97,"h":8.05,"l":7.6,"c":7.77,"v":497200},{"d":"2005-04-28","o":7.77,"h":7.78,"l":7.4,"c":7.41,"v":382900},{"d":"2005-04-29","o":7.51,"h":7.85,"l":7.39,"c":7.72,"v":932000},{"d":"2005-05-02","o":7.78,"h":7.93,"l":7.68,"c":7.88,"v":364100},{"d":"2005-05-03","o":7.88,"h":7.92,"l":7.64,"c":7.7,"v":483500},{"d":"2005-05-04","o":7.7,"h":7.7,"l":7.3,"c":7.58,"v":1040300},{"d":"2005-05-05","o":7.58,"h":7.75,"l":7.47,"c":7.6,"v":362900},{"d":"2005-05-06","o":7.64,"h":7.78,"l":7.45,"c":7.45,"v":321800},{"d":"2005-05-09","o":7.46,"h":7.55,"l":7.39,"c":7.45,"v":374900},{"d":"2005-05-10","o":7.45,"h":7.45,"l":7.06,"c":7.1,"v":590300},{"d":"2005-05-11","o":7.25,"h":7.28,"l":6.86,"c":7.16,"v":641100},{"d":"2005-05-12","o":7.18,"h":7.18,"l":6.74,"c":6.74,"v":543000},{"d":"2005-05-13","o":6.74,"h":6.79,"l":6.35,"c":6.4,"v":785900},{"d":"2005-05-16","o":6.5,"h":6.55,"l":6.39,"c":6.47,"v":604700},{"d":"2005-05-17","o":6.43,"h":6.63,"l":6.43,"c":6.56,"v":474600},{"d":"2005-05-18","o":6.66,"h":6.82,"l":6.65,"c":6.8,"v":570700},{"d":"2005-05-19","o":6.85,"h":6.85,"l":6.59,"c":6.68,"v":398600},{"d":"2005-05-20","o":6.72,"h":6.76,"l":6.58,"c":6.67,"v":354400},{"d":"2005-05-23","o":6.67,"h":6.85,"l":6.67,"c":6.81,"v":313300},{"d":"2005-05-24","o":6.55,"h":6.6,"l":6.11,"c":6.5,"v":755700},{"d":"2005-05-25","o":6.48,"h":6.51,"l":6.31,"c":6.43,"v":520900},{"d":"2005-05-26","o":6.58,"h":6.61,"l":6.45,"c":6.61,"v":423800},{"d":"2005-05-27","o":6.63,"h":6.77,"l":6.56,"c":6.75,"v":406900},{"d":"2005-05-31","o":6.78,"h":6.9,"l":6.63,"c":6.72,"v":431300},{"d":"2005-06-01","o":6.7,"h":6.82,"l":6.65,"c":6.77,"v":468700},{"d":"2005-06-02","o":6.77,"h":6.91,"l":6.68,"c":6.89,"v":432200},{"d":"2005-06-03","o":6.87,"h":7,"l":6.81,"c":6.85,"v":403700},{"d":"2005-06-06","o":6.86,"h":6.86,"l":6.72,"c":6.82,"v":237800},{"d":"2005-06-07","o":6.83,"h":6.93,"l":6.74,"c":6.77,"v":664600},{"d":"2005-06-08","o":6.79,"h":6.89,"l":6.74,"c":6.8,"v":358000},{"d":"2005-06-09","o":6.74,"h":6.89,"l":6.67,"c":6.84,"v":319000},{"d":"2005-06-10","o":6.05,"h":6.67,"l":6,"c":6.58,"v":976600},{"d":"2005-06-13","o":6.53,"h":6.63,"l":6.47,"c":6.54,"v":381000},{"d":"2005-06-14","o":6.5,"h":6.69,"l":6.45,"c":6.65,"v":450000},{"d":"2005-06-15","o":6.66,"h":6.87,"l":6.62,"c":6.75,"v":733400},{"d":"2005-06-16","o":6.75,"h":6.89,"l":6.74,"c":6.87,"v":219500},{"d":"2005-06-17","o":7,"h":7.05,"l":6.87,"c":7.04,"v":719300},{"d":"2005-06-20","o":7.04,"h":7.04,"l":6.93,"c":6.99,"v":411400},{"d":"2005-06-21","o":6.98,"h":6.99,"l":6.89,"c":6.92,"v":471000},{"d":"2005-06-22","o":6.97,"h":7.04,"l":6.89,"c":6.98,"v":571000},{"d":"2005-06-23","o":6.98,"h":6.98,"l":6.75,"c":6.76,"v":420300},{"d":"2005-06-24","o":6.76,"h":6.77,"l":6.47,"c":6.5,"v":1052900},{"d":"2005-06-27","o":6.5,"h":6.52,"l":6.4,"c":6.46,"v":533900},{"d":"2005-06-28","o":6.56,"h":6.68,"l":6.43,"c":6.68,"v":356900},{"d":"2005-06-29","o":6.73,"h":6.74,"l":6.66,"c":6.72,"v":302900},{"d":"2005-06-30","o":6.73,"h":6.73,"l":6.5,"c":6.62,"v":338200},{"d":"2005-07-01","o":6.6,"h":6.73,"l":6.55,"c":6.73,"v":209500},{"d":"2005-07-05","o":6.72,"h":6.72,"l":6.58,"c":6.65,"v":389800},{"d":"2005-07-06","o":6.65,"h":6.77,"l":6.59,"c":6.71,"v":455700},{"d":"2005-07-07","o":6.4,"h":6.69,"l":6.4,"c":6.58,"v":317200},{"d":"2005-07-08","o":6.55,"h":6.86,"l":6.55,"c":6.84,"v":582400},{"d":"2005-07-11","o":6.84,"h":7.07,"l":6.83,"c":7.05,"v":327300},{"d":"2005-07-12","o":7.06,"h":7.11,"l":6.92,"c":7,"v":251200},{"d":"2005-07-13","o":7.01,"h":7.09,"l":6.96,"c":7.04,"v":242100},{"d":"2005-07-14","o":7.06,"h":7.16,"l":6.95,"c":6.95,"v":445100},{"d":"2005-07-15","o":6.94,"h":7.01,"l":6.87,"c":6.91,"v":223500},{"d":"2005-07-18","o":6.94,"h":7,"l":6.82,"c":6.82,"v":126200},{"d":"2005-07-19","o":6.97,"h":6.97,"l":6.86,"c":6.93,"v":187400},{"d":"2005-07-20","o":6.86,"h":7.11,"l":6.86,"c":7.09,"v":165800},{"d":"2005-07-21","o":7.01,"h":7.06,"l":6.86,"c":6.9,"v":198100},{"d":"2005-07-22","o":6.94,"h":7,"l":6.82,"c":6.96,"v":284700},{"d":"2005-07-25","o":6.91,"h":7,"l":6.78,"c":6.84,"v":178800},{"d":"2005-07-26","o":6.84,"h":6.86,"l":6.74,"c":6.79,"v":259200},{"d":"2005-07-27","o":6.83,"h":6.84,"l":6.68,"c":6.79,"v":140100},{"d":"2005-07-28","o":6.74,"h":7.03,"l":6.74,"c":6.98,"v":160400},{"d":"2005-07-29","o":7.1,"h":7.51,"l":7.05,"c":7.14,"v":494100},{"d":"2005-08-01","o":7.1,"h":7.22,"l":7.03,"c":7.14,"v":362600},{"d":"2005-08-02","o":7.18,"h":7.44,"l":7.18,"c":7.25,"v":257700},{"d":"2005-08-03","o":7.27,"h":7.43,"l":7.23,"c":7.33,"v":234800},{"d":"2005-08-04","o":7.33,"h":7.33,"l":7.14,"c":7.28,"v":253600},{"d":"2005-08-05","o":7.2,"h":7.32,"l":7.2,"c":7.3,"v":361600},{"d":"2005-08-08","o":7.35,"h":7.38,"l":7.27,"c":7.33,"v":318400},{"d":"2005-08-09","o":7.36,"h":7.44,"l":7.32,"c":7.4,"v":419300},{"d":"2005-08-10","o":7.47,"h":7.63,"l":7.24,"c":7.4,"v":347400},{"d":"2005-08-11","o":7.37,"h":7.58,"l":7.31,"c":7.58,"v":220800},{"d":"2005-08-12","o":7.6,"h":7.73,"l":7.38,"c":7.51,"v":273700},{"d":"2005-08-15","o":7.52,"h":7.58,"l":7.32,"c":7.34,"v":199100},{"d":"2005-08-16","o":7.31,"h":7.33,"l":7.05,"c":7.07,"v":255500},{"d":"2005-08-17","o":7.04,"h":7.38,"l":7.01,"c":7.34,"v":314600},{"d":"2005-08-18","o":7.29,"h":7.29,"l":7.07,"c":7.07,"v":194400},{"d":"2005-08-19","o":7.05,"h":7.13,"l":6.9,"c":6.94,"v":249600},{"d":"2005-08-22","o":7.03,"h":7.03,"l":6.89,"c":6.99,"v":165200},{"d":"2005-08-23","o":7,"h":7.02,"l":6.71,"c":6.76,"v":204900},{"d":"2005-08-24","o":6.79,"h":7.01,"l":6.7,"c":6.74,"v":379200},{"d":"2005-08-25","o":6.8,"h":6.89,"l":6.71,"c":6.81,"v":239400},{"d":"2005-08-26","o":6.81,"h":6.9,"l":6.77,"c":6.82,"v":297900},{"d":"2005-08-29","o":6.75,"h":6.84,"l":6.71,"c":6.82,"v":274900},{"d":"2005-08-30","o":6.82,"h":6.89,"l":6.7,"c":6.71,"v":297500},{"d":"2005-08-31","o":6.73,"h":6.85,"l":6.56,"c":6.79,"v":214200},{"d":"2005-09-01","o":6.79,"h":6.9,"l":6.75,"c":6.9,"v":266100},{"d":"2005-09-02","o":6.9,"h":6.9,"l":6.75,"c":6.82,"v":151200},{"d":"2005-09-06","o":6.88,"h":7,"l":6.78,"c":6.92,"v":209300},{"d":"2005-09-07","o":6.87,"h":6.9,"l":6.79,"c":6.87,"v":240700},{"d":"2005-09-08","o":6.79,"h":6.84,"l":6.52,"c":6.59,"v":419700},{"d":"2005-09-09","o":6.63,"h":6.65,"l":6.45,"c":6.57,"v":601400},{"d":"2005-09-12","o":6.52,"h":6.6,"l":6.46,"c":6.58,"v":515800},{"d":"2005-09-13","o":6.5,"h":6.51,"l":6.34,"c":6.4,"v":222600},{"d":"2005-09-14","o":6.39,"h":6.46,"l":6.12,"c":6.27,"v":333600},{"d":"2005-09-15","o":6.26,"h":6.26,"l":6.1,"c":6.12,"v":384900},{"d":"2005-09-16","o":6.2,"h":6.2,"l":5.9,"c":6.12,"v":895900},{"d":"2005-09-19","o":6.05,"h":6.09,"l":6,"c":6.03,"v":438500},{"d":"2005-09-20","o":6.07,"h":6.14,"l":6,"c":6.1,"v":445500},{"d":"2005-09-21","o":6.1,"h":6.12,"l":5.97,"c":6,"v":570200},{"d":"2005-09-22","o":6,"h":6.05,"l":5.97,"c":6.01,"v":372200},{"d":"2005-09-23","o":6.05,"h":6.05,"l":5.92,"c":5.94,"v":329900},{"d":"2005-09-26","o":6.03,"h":6.06,"l":5.89,"c":6.03,"v":377800},{"d":"2005-09-27","o":6,"h":6.02,"l":5.85,"c":6,"v":224900},{"d":"2005-09-28","o":6,"h":6,"l":5.75,"c":5.86,"v":199200},{"d":"2005-09-29","o":5.87,"h":6,"l":5.79,"c":6,"v":167600},{"d":"2005-09-30","o":6,"h":6.06,"l":5.92,"c":6.06,"v":205000},{"d":"2005-10-03","o":6.06,"h":6.06,"l":5.76,"c":5.77,"v":333200},{"d":"2005-10-04","o":5.8,"h":5.96,"l":5.74,"c":5.75,"v":366300},{"d":"2005-10-05","o":5.73,"h":5.77,"l":5.43,"c":5.54,"v":405500},{"d":"2005-10-06","o":5.57,"h":5.64,"l":5.4,"c":5.49,"v":265500},{"d":"2005-10-07","o":5.59,"h":6.15,"l":5.51,"c":5.98,"v":893500},{"d":"2005-10-10","o":5.95,"h":6.12,"l":5.91,"c":5.98,"v":431600},{"d":"2005-10-11","o":6.03,"h":6.03,"l":5.7,"c":5.71,"v":406900},{"d":"2005-10-12","o":5.65,"h":5.81,"l":5.58,"c":5.65,"v":410000},{"d":"2005-10-13","o":5.65,"h":5.69,"l":5.53,"c":5.55,"v":341900},{"d":"2005-10-14","o":5.6,"h":5.65,"l":5.49,"c":5.58,"v":187100},{"d":"2005-10-17","o":5.55,"h":5.59,"l":5.4,"c":5.47,"v":353500},{"d":"2005-10-18","o":5.44,"h":5.55,"l":5.41,"c":5.47,"v":447300},{"d":"2005-10-19","o":5.47,"h":5.55,"l":5.36,"c":5.5,"v":350000},{"d":"2005-10-20","o":5.53,"h":5.65,"l":5.47,"c":5.6,"v":414300},{"d":"2005-10-21","o":5.65,"h":5.78,"l":5.61,"c":5.68,"v":175400},{"d":"2005-10-24","o":5.68,"h":5.76,"l":5.68,"c":5.71,"v":190800},{"d":"2005-10-25","o":5.71,"h":5.75,"l":5.5,"c":5.53,"v":246600},{"d":"2005-10-26","o":5.46,"h":5.58,"l":5.35,"c":5.38,"v":370000},{"d":"2005-10-27","o":5.34,"h":5.57,"l":5.31,"c":5.4,"v":251800},{"d":"2005-10-28","o":5.53,"h":5.76,"l":5.38,"c":5.76,"v":252100},{"d":"2005-10-31","o":5.5,"h":5.87,"l":5.5,"c":5.77,"v":571800},{"d":"2005-11-01","o":5.84,"h":5.87,"l":5.67,"c":5.81,"v":387600},{"d":"2005-11-02","o":5.83,"h":5.95,"l":5.6,"c":5.82,"v":564600},{"d":"2005-11-03","o":5.92,"h":5.94,"l":5.78,"c":5.8,"v":217800},{"d":"2005-11-04","o":5.9,"h":5.94,"l":5.81,"c":5.89,"v":170200},{"d":"2005-11-07","o":5.97,"h":5.99,"l":5.86,"c":5.95,"v":236100},{"d":"2005-11-08","o":5.87,"h":5.91,"l":5.81,"c":5.82,"v":279400},{"d":"2005-11-09","o":5.8,"h":6,"l":5.74,"c":5.93,"v":168600},{"d":"2005-11-10","o":5.9,"h":5.91,"l":5.6,"c":5.8,"v":453700},{"d":"2005-11-11","o":5.77,"h":5.84,"l":5.65,"c":5.74,"v":225300},{"d":"2005-11-14","o":5.77,"h":5.77,"l":5.49,"c":5.53,"v":411700},{"d":"2005-11-15","o":5.59,"h":5.6,"l":5.34,"c":5.36,"v":444000},{"d":"2005-11-16","o":5.37,"h":5.51,"l":5.37,"c":5.49,"v":453800},{"d":"2005-11-17","o":5.5,"h":5.58,"l":5.45,"c":5.52,"v":270700},{"d":"2005-11-18","o":5.65,"h":5.66,"l":5.46,"c":5.54,"v":244200},{"d":"2005-11-21","o":5.56,"h":5.68,"l":5.5,"c":5.66,"v":210300},{"d":"2005-11-22","o":5.6,"h":5.65,"l":5.52,"c":5.57,"v":135000},{"d":"2005-11-23","o":5.56,"h":5.72,"l":5.53,"c":5.71,"v":191600},{"d":"2005-11-25","o":5.71,"h":5.75,"l":5.65,"c":5.73,"v":47300},{"d":"2005-11-28","o":5.74,"h":5.74,"l":5.5,"c":5.51,"v":233800},{"d":"2005-11-29","o":5.55,"h":5.63,"l":5.53,"c":5.59,"v":293900},{"d":"2005-11-30","o":5.62,"h":5.77,"l":5.36,"c":5.77,"v":472400},{"d":"2005-12-01","o":5.78,"h":6.1,"l":5.78,"c":6.05,"v":433200},{"d":"2005-12-02","o":6.04,"h":6.08,"l":5.9,"c":6.06,"v":269900},{"d":"2005-12-05","o":6.1,"h":6.1,"l":5.9,"c":6.07,"v":314500},{"d":"2005-12-06","o":6.1,"h":6.25,"l":6,"c":6.11,"v":282100},{"d":"2005-12-07","o":6.08,"h":6.08,"l":5.86,"c":5.92,"v":285800},{"d":"2005-12-08","o":6.02,"h":6.07,"l":5.86,"c":5.95,"v":402800},{"d":"2005-12-09","o":5.95,"h":6.3,"l":5.94,"c":6.3,"v":358600},{"d":"2005-12-12","o":6.35,"h":6.48,"l":6.22,"c":6.32,"v":288500},{"d":"2005-12-13","o":6.42,"h":6.48,"l":6.05,"c":6.23,"v":392800},{"d":"2005-12-14","o":6.26,"h":6.26,"l":6.09,"c":6.15,"v":432200},{"d":"2005-12-15","o":6.17,"h":6.36,"l":6.14,"c":6.32,"v":340600},{"d":"2005-12-16","o":6.32,"h":6.33,"l":6.07,"c":6.07,"v":805600},{"d":"2005-12-19","o":6.04,"h":6.11,"l":5.96,"c":6.01,"v":402500},{"d":"2005-12-20","o":6.5,"h":6.57,"l":6.25,"c":6.27,"v":903800},{"d":"2005-12-21","o":6.31,"h":6.37,"l":6.17,"c":6.37,"v":396200},{"d":"2005-12-22","o":6.42,"h":6.55,"l":6.33,"c":6.46,"v":339800},{"d":"2005-12-23","o":6.48,"h":6.55,"l":6.41,"c":6.49,"v":130900},{"d":"2005-12-27","o":6.49,"h":6.52,"l":6.25,"c":6.29,"v":228000},{"d":"2005-12-28","o":6.33,"h":6.47,"l":6.27,"c":6.47,"v":250500},{"d":"2005-12-29","o":6.48,"h":6.57,"l":6.45,"c":6.5,"v":319100},{"d":"2005-12-30","o":6.41,"h":6.53,"l":6.31,"c":6.43,"v":276600},{"d":"2006-01-03","o":6.49,"h":6.59,"l":6.31,"c":6.5,"v":418500},{"d":"2006-01-04","o":6.52,"h":6.56,"l":6.46,"c":6.56,"v":194100},{"d":"2006-01-05","o":6.53,"h":6.95,"l":6.48,"c":6.88,"v":620400},{"d":"2006-01-06","o":6.85,"h":6.95,"l":6.65,"c":6.83,"v":436100},{"d":"2006-01-09","o":6.83,"h":7,"l":6.77,"c":6.84,"v":236000},{"d":"2006-01-10","o":6.79,"h":7.14,"l":6.7,"c":7.1,"v":364100},{"d":"2006-01-11","o":7.13,"h":7.13,"l":6.9,"c":6.98,"v":316700},{"d":"2006-01-12","o":7,"h":7,"l":6.88,"c":6.92,"v":317900},{"d":"2006-01-13","o":6.95,"h":6.98,"l":6.83,"c":6.91,"v":342300},{"d":"2006-01-17","o":6.91,"h":6.96,"l":6.78,"c":6.91,"v":449100},{"d":"2006-01-18","o":6.83,"h":7.08,"l":6.83,"c":7.08,"v":329100},{"d":"2006-01-19","o":7.05,"h":7.19,"l":7,"c":7.1,"v":271900},{"d":"2006-01-20","o":7.16,"h":7.16,"l":6.95,"c":6.99,"v":355000},{"d":"2006-01-23","o":7.07,"h":7.13,"l":6.96,"c":6.99,"v":654600},{"d":"2006-01-24","o":7.03,"h":7.09,"l":6.96,"c":7.05,"v":426300},{"d":"2006-01-25","o":7.07,"h":7.21,"l":7.03,"c":7.15,"v":371400},{"d":"2006-01-26","o":7.1,"h":7.32,"l":7.06,"c":7.32,"v":970600},{"d":"2006-01-27","o":7.41,"h":7.41,"l":7.15,"c":7.23,"v":599300},{"d":"2006-01-30","o":7.3,"h":7.3,"l":7.05,"c":7.1,"v":483200},{"d":"2006-01-31","o":7.17,"h":7.22,"l":7.12,"c":7.16,"v":564000},{"d":"2006-02-01","o":7.15,"h":7.3,"l":7.15,"c":7.2,"v":716900},{"d":"2006-02-02","o":7.22,"h":7.34,"l":7.05,"c":7.15,"v":517200},{"d":"2006-02-03","o":7.16,"h":7.28,"l":7.13,"c":7.24,"v":419500},{"d":"2006-02-06","o":7.34,"h":7.61,"l":7.31,"c":7.57,"v":481200},{"d":"2006-02-07","o":7.58,"h":7.6,"l":7.2,"c":7.36,"v":363900},{"d":"2006-02-08","o":8.02,"h":8.5,"l":7.3,"c":8.38,"v":3022200},{"d":"2006-02-09","o":8.36,"h":8.36,"l":7.9,"c":8.2,"v":1130700},{"d":"2006-02-10","o":8.14,"h":8.2,"l":7.99,"c":8.08,"v":695400},{"d":"2006-02-13","o":8.05,"h":8.25,"l":8.01,"c":8.25,"v":526600},{"d":"2006-02-14","o":8.35,"h":8.95,"l":8.32,"c":8.81,"v":2031500},{"d":"2006-02-15","o":8.81,"h":9.04,"l":8.74,"c":8.99,"v":923000},{"d":"2006-02-16","o":9,"h":9.33,"l":8.89,"c":9.27,"v":864600},{"d":"2006-02-17","o":9.2,"h":9.26,"l":9.11,"c":9.17,"v":414200},{"d":"2006-02-21","o":9,"h":9,"l":8.68,"c":8.9,"v":1041400},{"d":"2006-02-22","o":8.9,"h":9.1,"l":8.86,"c":8.93,"v":705400},{"d":"2006-02-23","o":8.95,"h":8.98,"l":8.72,"c":8.78,"v":655800},{"d":"2006-02-24","o":8.78,"h":8.83,"l":8.65,"c":8.75,"v":710000},{"d":"2006-02-27","o":8.8,"h":8.86,"l":8.72,"c":8.78,"v":976100},{"d":"2006-02-28","o":8.8,"h":8.86,"l":8.65,"c":8.73,"v":637800},{"d":"2006-03-01","o":8.86,"h":8.86,"l":8.67,"c":8.77,"v":785700},{"d":"2006-03-02","o":8.79,"h":8.79,"l":8.6,"c":8.66,"v":590100},{"d":"2006-03-03","o":8.65,"h":8.69,"l":8.51,"c":8.62,"v":527100},{"d":"2006-03-06","o":8.58,"h":8.62,"l":8.46,"c":8.55,"v":478300},{"d":"2006-03-07","o":8.49,"h":8.55,"l":8.32,"c":8.45,"v":240200},{"d":"2006-03-08","o":8.45,"h":8.48,"l":8.2,"c":8.31,"v":589100},{"d":"2006-03-09","o":8.33,"h":8.37,"l":8.16,"c":8.34,"v":539400},{"d":"2006-03-10","o":8.35,"h":8.53,"l":8.24,"c":8.53,"v":571100},{"d":"2006-03-13","o":8.5,"h":8.54,"l":8.43,"c":8.45,"v":417700},{"d":"2006-03-14","o":8.42,"h":8.93,"l":8.32,"c":8.85,"v":747400},{"d":"2006-03-15","o":8.85,"h":9.01,"l":8.82,"c":8.98,"v":310400},{"d":"2006-03-16","o":9.01,"h":9.21,"l":8.96,"c":9.11,"v":802100},{"d":"2006-03-17","o":9.19,"h":9.33,"l":9.1,"c":9.25,"v":1057000},{"d":"2006-03-20","o":9.28,"h":9.29,"l":9,"c":9.12,"v":466000},{"d":"2006-03-21","o":9.11,"h":9.14,"l":8.86,"c":8.89,"v":618600},{"d":"2006-03-22","o":8.82,"h":9.33,"l":8.73,"c":9.31,"v":562200},{"d":"2006-03-23","o":9.32,"h":9.88,"l":9.01,"c":9.27,"v":884600},{"d":"2006-03-24","o":9.33,"h":9.5,"l":9.28,"c":9.43,"v":696800},{"d":"2006-03-27","o":9.43,"h":9.44,"l":9.31,"c":9.44,"v":629100},{"d":"2006-03-28","o":9.3,"h":9.44,"l":9.05,"c":9.43,"v":606800},{"d":"2006-03-29","o":9.43,"h":9.54,"l":9.3,"c":9.42,"v":558700},{"d":"2006-03-30","o":9.43,"h":9.43,"l":9.08,"c":9.2,"v":794300},{"d":"2006-03-31","o":9.1,"h":9.34,"l":9.02,"c":9.32,"v":535800},{"d":"2006-04-03","o":9.33,"h":9.4,"l":9.05,"c":9.09,"v":773000},{"d":"2006-04-04","o":9.1,"h":9.35,"l":9.03,"c":9.07,"v":596100},{"d":"2006-04-05","o":9.13,"h":9.23,"l":8.82,"c":8.86,"v":778500},{"d":"2006-04-06","o":8.91,"h":9.28,"l":8.9,"c":9.26,"v":373200},{"d":"2006-04-07","o":9.24,"h":9.3,"l":9.04,"c":9.05,"v":788600},{"d":"2006-04-10","o":9.07,"h":9.2,"l":8.91,"c":9.1,"v":470900},{"d":"2006-04-11","o":9.11,"h":9.12,"l":8.91,"c":9.02,"v":831000},{"d":"2006-04-12","o":8.98,"h":9.02,"l":8.82,"c":8.96,"v":388000},{"d":"2006-04-13","o":8.88,"h":9.02,"l":8.77,"c":8.95,"v":265100},{"d":"2006-04-17","o":8.82,"h":8.95,"l":8.57,"c":8.8,"v":571300},{"d":"2006-04-18","o":8.79,"h":9.45,"l":8.78,"c":9.36,"v":822800},{"d":"2006-04-19","o":9.41,"h":9.43,"l":9.16,"c":9.28,"v":529000},{"d":"2006-04-20","o":9.28,"h":9.31,"l":8.94,"c":8.97,"v":717600},{"d":"2006-04-21","o":9.07,"h":9.28,"l":9.01,"c":9.14,"v":929600},{"d":"2006-04-24","o":9.13,"h":9.13,"l":8.85,"c":8.89,"v":693700},{"d":"2006-04-25","o":8.9,"h":9.08,"l":8.83,"c":9.05,"v":856900},{"d":"2006-04-26","o":9.04,"h":9.38,"l":8.98,"c":9.3,"v":686900},{"d":"2006-04-27","o":9.13,"h":9.35,"l":9.05,"c":9.1,"v":740100},{"d":"2006-04-28","o":9.03,"h":9.08,"l":8.84,"c":8.88,"v":784400},{"d":"2006-05-01","o":8.96,"h":9.13,"l":8.86,"c":8.87,"v":812000},{"d":"2006-05-02","o":8.91,"h":9.32,"l":8.8,"c":9.3,"v":531000},{"d":"2006-05-03","o":9.26,"h":9.26,"l":8.9,"c":9.14,"v":628600},{"d":"2006-05-04","o":9.88,"h":9.89,"l":9.47,"c":9.47,"v":1463400},{"d":"2006-05-05","o":9.54,"h":9.59,"l":9.18,"c":9.33,"v":649100},{"d":"2006-05-08","o":9.25,"h":9.35,"l":9.1,"c":9.27,"v":591100},{"d":"2006-05-09","o":9.27,"h":9.36,"l":9.22,"c":9.3,"v":773000},{"d":"2006-05-10","o":9.27,"h":9.49,"l":9.25,"c":9.48,"v":954700},{"d":"2006-05-11","o":9.47,"h":9.47,"l":9.11,"c":9.13,"v":723700},{"d":"2006-05-12","o":9.03,"h":9.12,"l":8.84,"c":9.06,"v":824200},{"d":"2006-05-15","o":9.06,"h":9.06,"l":8.76,"c":8.87,"v":593800},{"d":"2006-05-16","o":8.88,"h":9.08,"l":8.82,"c":8.93,"v":634900},{"d":"2006-05-17","o":8.83,"h":8.91,"l":8.67,"c":8.82,"v":494600},{"d":"2006-05-18","o":8.77,"h":8.91,"l":8.45,"c":8.48,"v":481600},{"d":"2006-05-19","o":8.49,"h":9.07,"l":8.49,"c":9.04,"v":921200},{"d":"2006-05-22","o":8.96,"h":8.99,"l":8.66,"c":8.89,"v":665700},{"d":"2006-05-23","o":8.99,"h":9.24,"l":8.8,"c":9.12,"v":864000},{"d":"2006-05-24","o":9.13,"h":9.25,"l":8.79,"c":9.15,"v":736900},{"d":"2006-05-25","o":9.25,"h":9.29,"l":9.01,"c":9.2,"v":564900},{"d":"2006-05-26","o":9.25,"h":9.32,"l":9.1,"c":9.21,"v":518600},{"d":"2006-05-30","o":9.27,"h":9.36,"l":9.12,"c":9.18,"v":820000},{"d":"2006-05-31","o":9.25,"h":9.5,"l":9.04,"c":9.45,"v":865800},{"d":"2006-06-01","o":9.47,"h":9.72,"l":9.36,"c":9.4,"v":1236700},{"d":"2006-06-02","o":9.4,"h":9.5,"l":9.28,"c":9.39,"v":610900},{"d":"2006-06-05","o":9.41,"h":9.5,"l":9.22,"c":9.39,"v":913200},{"d":"2006-06-06","o":9.65,"h":9.8,"l":9.48,"c":9.63,"v":1284600},{"d":"2006-06-07","o":9.73,"h":9.74,"l":9.05,"c":9.09,"v":1051800},{"d":"2006-06-08","o":9.08,"h":9.08,"l":8.04,"c":8.8,"v":1479100},{"d":"2006-06-09","o":8.74,"h":8.85,"l":8.44,"c":8.52,"v":806000},{"d":"2006-06-12","o":8.52,"h":8.52,"l":8.11,"c":8.14,"v":819200},{"d":"2006-06-13","o":7.5,"h":7.98,"l":7.48,"c":7.84,"v":1695600},{"d":"2006-06-14","o":7.8,"h":7.93,"l":7.45,"c":7.78,"v":830000},{"d":"2006-06-15","o":7.97,"h":8.34,"l":7.84,"c":8.14,"v":957600},{"d":"2006-06-16","o":8.15,"h":8.3,"l":8.02,"c":8.16,"v":1794800},{"d":"2006-06-19","o":8.18,"h":8.3,"l":7.92,"c":8.27,"v":829900},{"d":"2006-06-20","o":8.27,"h":8.47,"l":8.17,"c":8.17,"v":828700},{"d":"2006-06-21","o":8.2,"h":8.36,"l":8.11,"c":8.26,"v":920500},{"d":"2006-06-22","o":8.17,"h":8.17,"l":7.83,"c":8,"v":1167900},{"d":"2006-06-23","o":7.92,"h":8.04,"l":7.9,"c":8,"v":577100},{"d":"2006-06-26","o":7.95,"h":8.24,"l":7.88,"c":8.11,"v":577800},{"d":"2006-06-27","o":8.09,"h":8.23,"l":7.78,"c":7.86,"v":1119600},{"d":"2006-06-28","o":8.15,"h":8.15,"l":7.8,"c":8.02,"v":653200},{"d":"2006-06-29","o":8.15,"h":8.68,"l":8.14,"c":8.68,"v":1435600},{"d":"2006-06-30","o":8.78,"h":8.86,"l":8.62,"c":8.78,"v":627100},{"d":"2006-07-03","o":8.78,"h":8.9,"l":8.7,"c":8.88,"v":282100},{"d":"2006-07-05","o":8.84,"h":8.84,"l":8.4,"c":8.75,"v":296300},{"d":"2006-07-06","o":8.73,"h":8.74,"l":8.41,"c":8.61,"v":416500},{"d":"2006-07-07","o":8.64,"h":8.64,"l":8.18,"c":8.25,"v":678400},{"d":"2006-07-10","o":8.3,"h":8.74,"l":8.3,"c":8.7,"v":573400},{"d":"2006-07-11","o":8.57,"h":8.79,"l":8.43,"c":8.74,"v":310300},{"d":"2006-07-12","o":8.75,"h":8.75,"l":8.35,"c":8.35,"v":253700},{"d":"2006-07-13","o":8.35,"h":8.49,"l":8.07,"c":8.17,"v":525100},{"d":"2006-07-14","o":8.12,"h":8.15,"l":7.91,"c":8.01,"v":394400},{"d":"2006-07-17","o":7.98,"h":7.99,"l":7.79,"c":7.9,"v":268000},{"d":"2006-07-18","o":7.91,"h":8.17,"l":7.91,"c":8.11,"v":461800},{"d":"2006-07-19","o":8.11,"h":8.53,"l":8.11,"c":8.38,"v":348800},{"d":"2006-07-20","o":8.35,"h":8.38,"l":8.02,"c":8.06,"v":307500},{"d":"2006-07-21","o":8.07,"h":8.09,"l":7.72,"c":8.02,"v":310400},{"d":"2006-07-24","o":8.12,"h":8.25,"l":8.01,"c":8.24,"v":289700},{"d":"2006-07-25","o":8.28,"h":8.35,"l":8.04,"c":8.22,"v":438400},{"d":"2006-07-26","o":8.15,"h":8.15,"l":7.81,"c":8.06,"v":417300},{"d":"2006-07-27","o":8.09,"h":8.2,"l":7.75,"c":7.79,"v":517700},{"d":"2006-07-28","o":7.88,"h":8.21,"l":7.82,"c":8.19,"v":426100},{"d":"2006-07-31","o":8.2,"h":8.4,"l":8.11,"c":8.35,"v":441200},{"d":"2006-08-01","o":8.28,"h":8.29,"l":8.05,"c":8.17,"v":354700},{"d":"2006-08-02","o":8.24,"h":8.27,"l":8.1,"c":8.26,"v":303200},{"d":"2006-08-03","o":8.26,"h":8.39,"l":8.11,"c":8.27,"v":614100},{"d":"2006-08-04","o":8.33,"h":8.35,"l":8.03,"c":8.21,"v":497400},{"d":"2006-08-07","o":8.13,"h":8.35,"l":8.03,"c":8.29,"v":312400},{"d":"2006-08-08","o":8.29,"h":8.34,"l":8.08,"c":8.08,"v":286800},{"d":"2006-08-09","o":8.17,"h":8.19,"l":7.85,"c":8,"v":671800},{"d":"2006-08-10","o":7.91,"h":8.21,"l":7.83,"c":8.14,"v":564600},{"d":"2006-08-11","o":8.15,"h":8.15,"l":7.87,"c":7.88,"v":298700},{"d":"2006-08-14","o":7.95,"h":8.15,"l":7.9,"c":8.04,"v":472400},{"d":"2006-08-15","o":8.18,"h":8.25,"l":7.94,"c":7.99,"v":459200},{"d":"2006-08-16","o":8.08,"h":8.14,"l":7.95,"c":8.05,"v":435000},{"d":"2006-08-17","o":8.06,"h":8.29,"l":7.97,"c":8.23,"v":360500},{"d":"2006-08-18","o":8.27,"h":8.32,"l":8.15,"c":8.27,"v":222000},{"d":"2006-08-21","o":8.26,"h":8.28,"l":8.08,"c":8.13,"v":324900},{"d":"2006-08-22","o":8.15,"h":8.38,"l":8.11,"c":8.35,"v":488700},{"d":"2006-08-23","o":8.35,"h":8.4,"l":7.89,"c":8.03,"v":299600},{"d":"2006-08-24","o":8.08,"h":8.11,"l":7.9,"c":8,"v":251200},{"d":"2006-08-25","o":8,"h":8.29,"l":7.95,"c":8.24,"v":480500},{"d":"2006-08-28","o":8.28,"h":8.53,"l":8.28,"c":8.5,"v":573400},{"d":"2006-08-29","o":8.53,"h":8.55,"l":8.4,"c":8.52,"v":443100},{"d":"2006-08-30","o":8.54,"h":8.66,"l":8.49,"c":8.64,"v":419700},{"d":"2006-08-31","o":8.65,"h":8.8,"l":8.61,"c":8.67,"v":644300},{"d":"2006-09-01","o":8.73,"h":8.84,"l":8.64,"c":8.73,"v":506800},{"d":"2006-09-05","o":8.74,"h":8.87,"l":8.68,"c":8.82,"v":511400},{"d":"2006-09-06","o":8.8,"h":8.81,"l":8.66,"c":8.71,"v":518800},{"d":"2006-09-07","o":8.7,"h":8.8,"l":8.61,"c":8.71,"v":443400},{"d":"2006-09-08","o":8.72,"h":8.86,"l":8.66,"c":8.84,"v":578900},{"d":"2006-09-11","o":8.77,"h":8.79,"l":8.59,"c":8.61,"v":354700},{"d":"2006-09-12","o":8.66,"h":8.84,"l":8.64,"c":8.8,"v":477400},{"d":"2006-09-13","o":8.82,"h":8.98,"l":8.74,"c":8.95,"v":483300},{"d":"2006-09-14","o":8.95,"h":8.96,"l":8.73,"c":8.74,"v":464100},{"d":"2006-09-15","o":8.76,"h":8.8,"l":8.59,"c":8.6,"v":828600},{"d":"2006-09-18","o":8.53,"h":8.78,"l":8.5,"c":8.7,"v":643700},{"d":"2006-09-19","o":8.67,"h":8.76,"l":8.46,"c":8.7,"v":524300},{"d":"2006-09-20","o":8.79,"h":8.95,"l":8.79,"c":8.92,"v":578800},{"d":"2006-09-21","o":8.94,"h":9.07,"l":8.82,"c":8.93,"v":817000},{"d":"2006-09-22","o":8.93,"h":8.98,"l":8.76,"c":8.91,"v":330200},{"d":"2006-09-25","o":8.95,"h":9.18,"l":8.87,"c":9.14,"v":361400},{"d":"2006-09-26","o":8.94,"h":9,"l":8.78,"c":8.8,"v":633800},{"d":"2006-09-27","o":8.74,"h":8.86,"l":8.67,"c":8.84,"v":279500},{"d":"2006-09-28","o":8.5,"h":8.51,"l":7.7,"c":8.46,"v":1798900},{"d":"2006-09-29","o":8.47,"h":8.47,"l":8.25,"c":8.33,"v":929000},{"d":"2006-10-02","o":8.29,"h":8.33,"l":8.11,"c":8.23,"v":870500},{"d":"2006-10-03","o":8.22,"h":8.22,"l":8.01,"c":8.03,"v":661400},{"d":"2006-10-04","o":8.03,"h":8.21,"l":8,"c":8.14,"v":756100},{"d":"2006-10-05","o":8.18,"h":8.36,"l":8.15,"c":8.3,"v":623800},{"d":"2006-10-06","o":8.25,"h":8.32,"l":8.15,"c":8.24,"v":331200},{"d":"2006-10-09","o":8.25,"h":8.38,"l":8.19,"c":8.29,"v":349300},{"d":"2006-10-10","o":8.32,"h":8.32,"l":8.15,"c":8.26,"v":389500},{"d":"2006-10-11","o":8.26,"h":8.3,"l":8.05,"c":8.1,"v":515200},{"d":"2006-10-12","o":8.15,"h":8.4,"l":8.1,"c":8.4,"v":864900},{"d":"2006-10-13","o":8.38,"h":8.5,"l":8.25,"c":8.4,"v":652400},{"d":"2006-10-16","o":8.4,"h":8.59,"l":8.4,"c":8.58,"v":849300},{"d":"2006-10-17","o":8.56,"h":8.6,"l":8.45,"c":8.54,"v":441800},{"d":"2006-10-18","o":8.49,"h":8.51,"l":8.46,"c":8.5,"v":559400},{"d":"2006-10-19","o":8.47,"h":8.67,"l":8.43,"c":8.61,"v":441600},{"d":"2006-10-20","o":8.64,"h":8.69,"l":8.44,"c":8.53,"v":429900},{"d":"2006-10-23","o":8.55,"h":8.58,"l":8.36,"c":8.53,"v":307300},{"d":"2006-10-24","o":8.53,"h":8.6,"l":8.25,"c":8.42,"v":529000},{"d":"2006-10-25","o":8.42,"h":8.62,"l":8.39,"c":8.55,"v":319800},{"d":"2006-10-26","o":8.64,"h":8.76,"l":8.53,"c":8.75,"v":267400},{"d":"2006-10-27","o":8.7,"h":8.7,"l":8.43,"c":8.44,"v":296800},{"d":"2006-10-30","o":8.37,"h":8.4,"l":8.17,"c":8.28,"v":588800},{"d":"2006-10-31","o":8.28,"h":8.33,"l":8.17,"c":8.2,"v":482400},{"d":"2006-11-01","o":8.2,"h":8.33,"l":8.1,"c":8.11,"v":478600},{"d":"2006-11-02","o":8.09,"h":8.5,"l":8.09,"c":8.4,"v":440200},{"d":"2006-11-03","o":8.45,"h":8.5,"l":8.23,"c":8.29,"v":429000},{"d":"2006-11-06","o":8.31,"h":8.38,"l":8.23,"c":8.35,"v":509500},{"d":"2006-11-07","o":8.35,"h":8.59,"l":8.35,"c":8.48,"v":376000},{"d":"2006-11-08","o":8.46,"h":8.63,"l":8.42,"c":8.53,"v":261200},{"d":"2006-11-09","o":8.56,"h":8.56,"l":8.32,"c":8.36,"v":338100},{"d":"2006-11-10","o":8.37,"h":8.55,"l":8.37,"c":8.51,"v":270800},{"d":"2006-11-13","o":8.51,"h":8.68,"l":8.42,"c":8.47,"v":402200},{"d":"2006-11-14","o":8.49,"h":8.5,"l":8.3,"c":8.43,"v":488100},{"d":"2006-11-15","o":8.45,"h":8.66,"l":8.41,"c":8.6,"v":399300},{"d":"2006-11-16","o":8.66,"h":8.69,"l":8.54,"c":8.65,"v":256400},{"d":"2006-11-17","o":8.67,"h":8.68,"l":8.25,"c":8.46,"v":499100},{"d":"2006-11-20","o":8.46,"h":8.55,"l":8.39,"c":8.53,"v":414500},{"d":"2006-11-21","o":8.51,"h":8.54,"l":8.43,"c":8.51,"v":507400},{"d":"2006-11-22","o":8.52,"h":8.53,"l":8.46,"c":8.5,"v":158800},{"d":"2006-11-24","o":8.48,"h":8.54,"l":8.32,"c":8.52,"v":104300},{"d":"2006-11-27","o":8.42,"h":8.43,"l":7.79,"c":7.84,"v":1115300},{"d":"2006-11-28","o":7.83,"h":7.9,"l":7.66,"c":7.78,"v":442500},{"d":"2006-11-29","o":7.85,"h":7.91,"l":7.7,"c":7.78,"v":483100},{"d":"2006-11-30","o":7.75,"h":7.8,"l":7.62,"c":7.68,"v":465500},{"d":"2006-12-01","o":7.63,"h":7.87,"l":7.47,"c":7.59,"v":560900},{"d":"2006-12-04","o":7.6,"h":7.84,"l":7.6,"c":7.75,"v":487400},{"d":"2006-12-05","o":7.77,"h":7.99,"l":7.77,"c":7.95,"v":435000},{"d":"2006-12-06","o":7.95,"h":7.98,"l":7.86,"c":7.88,"v":339200},{"d":"2006-12-07","o":7.88,"h":7.99,"l":7.82,"c":7.92,"v":352100},{"d":"2006-12-08","o":7.92,"h":8.01,"l":7.86,"c":7.99,"v":306800},{"d":"2006-12-11","o":7.98,"h":8.02,"l":7.76,"c":7.8,"v":408900},{"d":"2006-12-12","o":7.82,"h":7.88,"l":7.71,"c":7.8,"v":273500},{"d":"2006-12-13","o":7.85,"h":7.87,"l":7.67,"c":7.77,"v":504100},{"d":"2006-12-14","o":7.78,"h":7.85,"l":7.74,"c":7.76,"v":377100},{"d":"2006-12-15","o":7.78,"h":7.8,"l":7.59,"c":7.73,"v":632900},{"d":"2006-12-18","o":7.73,"h":7.76,"l":7.52,"c":7.59,"v":251200},{"d":"2006-12-19","o":7.54,"h":7.58,"l":7.45,"c":7.49,"v":482000},{"d":"2006-12-20","o":7.34,"h":7.34,"l":6.71,"c":6.89,"v":2099100},{"d":"2006-12-21","o":6.93,"h":7.01,"l":6.9,"c":7.01,"v":939000},{"d":"2006-12-22","o":7.02,"h":7.09,"l":6.94,"c":7.04,"v":261800},{"d":"2006-12-26","o":7.1,"h":7.45,"l":7.1,"c":7.25,"v":595400},{"d":"2006-12-27","o":7.3,"h":7.41,"l":7.25,"c":7.3,"v":299100},{"d":"2006-12-28","o":7.3,"h":7.42,"l":7.27,"c":7.37,"v":778900},{"d":"2006-12-29","o":7.36,"h":7.65,"l":7.34,"c":7.5,"v":693800},{"d":"2007-01-03","o":7.6,"h":7.76,"l":7.47,"c":7.54,"v":718200},{"d":"2007-01-04","o":7.5,"h":7.52,"l":7.3,"c":7.45,"v":567600},{"d":"2007-01-05","o":7.38,"h":7.44,"l":7.17,"c":7.21,"v":488900},{"d":"2007-01-08","o":7.13,"h":7.2,"l":7.04,"c":7.06,"v":625600},{"d":"2007-01-09","o":7.04,"h":7.06,"l":6.82,"c":6.87,"v":1179100},{"d":"2007-01-10","o":6.85,"h":6.88,"l":6.69,"c":6.76,"v":862600},{"d":"2007-01-11","o":6.78,"h":6.8,"l":6.62,"c":6.66,"v":1401700},{"d":"2007-01-12","o":6.67,"h":7.25,"l":6.63,"c":7.17,"v":1034800},{"d":"2007-01-16","o":7.23,"h":7.32,"l":7.11,"c":7.14,"v":506500},{"d":"2007-01-17","o":7.13,"h":7.26,"l":7.09,"c":7.25,"v":511600},{"d":"2007-01-18","o":7.26,"h":7.3,"l":7.13,"c":7.17,"v":587200},{"d":"2007-01-19","o":7.14,"h":7.18,"l":6.98,"c":6.99,"v":469500},{"d":"2007-01-22","o":6.97,"h":6.97,"l":6.81,"c":6.89,"v":466600},{"d":"2007-01-23","o":6.89,"h":7.02,"l":6.83,"c":6.99,"v":576800},{"d":"2007-01-24","o":6.99,"h":7.05,"l":6.91,"c":7,"v":233500},{"d":"2007-01-25","o":7.05,"h":7.13,"l":7,"c":7.08,"v":526200},{"d":"2007-01-26","o":7.11,"h":7.12,"l":6.94,"c":7.11,"v":1193400},{"d":"2007-01-29","o":7.11,"h":7.36,"l":7.07,"c":7.35,"v":825300},{"d":"2007-01-30","o":7.35,"h":7.38,"l":7.19,"c":7.29,"v":540700},{"d":"2007-01-31","o":7.34,"h":7.5,"l":7.17,"c":7.33,"v":865600},{"d":"2007-02-01","o":7.38,"h":7.46,"l":7.08,"c":7.19,"v":1277000},{"d":"2007-02-02","o":7.21,"h":7.36,"l":7.13,"c":7.28,"v":802600},{"d":"2007-02-05","o":7.25,"h":7.35,"l":7,"c":7.04,"v":666800},{"d":"2007-02-06","o":7.09,"h":7.11,"l":6.98,"c":7.09,"v":582500},{"d":"2007-02-07","o":7.07,"h":7.24,"l":7.03,"c":7.24,"v":727100},{"d":"2007-02-08","o":7.24,"h":7.24,"l":7.13,"c":7.2,"v":378300},{"d":"2007-02-09","o":7.2,"h":7.25,"l":7.07,"c":7.09,"v":414300},{"d":"2007-02-12","o":7.09,"h":7.15,"l":7.05,"c":7.09,"v":229300},{"d":"2007-02-13","o":7.12,"h":7.2,"l":7.09,"c":7.17,"v":204200},{"d":"2007-02-14","o":7.17,"h":7.21,"l":7.06,"c":7.07,"v":299400},{"d":"2007-02-15","o":7.1,"h":7.13,"l":7.03,"c":7.06,"v":338000},{"d":"2007-02-16","o":7.06,"h":7.07,"l":6.86,"c":6.98,"v":791700},{"d":"2007-02-20","o":6.98,"h":7.07,"l":6.9,"c":7,"v":492800},{"d":"2007-02-21","o":7.01,"h":7.19,"l":7,"c":7.19,"v":356100},{"d":"2007-02-22","o":7.21,"h":7.21,"l":7.05,"c":7.08,"v":707000},{"d":"2007-02-23","o":7.08,"h":7.11,"l":6.97,"c":7.02,"v":467000},{"d":"2007-02-26","o":7.01,"h":7.1,"l":6.95,"c":7,"v":522900},{"d":"2007-02-27","o":6.96,"h":6.96,"l":6.7,"c":6.77,"v":1579900},{"d":"2007-02-28","o":6.78,"h":6.93,"l":6.67,"c":6.71,"v":565000},{"d":"2007-03-01","o":6.69,"h":6.86,"l":6.56,"c":6.81,"v":579600},{"d":"2007-03-02","o":6.77,"h":6.8,"l":6.54,"c":6.55,"v":666300},{"d":"2007-03-05","o":6.4,"h":6.58,"l":6.36,"c":6.37,"v":594700},{"d":"2007-03-06","o":6.46,"h":6.72,"l":6.46,"c":6.63,"v":904300},{"d":"2007-03-07","o":6.62,"h":6.7,"l":6.47,"c":6.5,"v":449000},{"d":"2007-03-08","o":6.56,"h":6.64,"l":6.45,"c":6.48,"v":367600},{"d":"2007-03-09","o":6.55,"h":6.55,"l":6.35,"c":6.45,"v":356700},{"d":"2007-03-12","o":6.49,"h":6.52,"l":6.42,"c":6.47,"v":321500},{"d":"2007-03-13","o":6.42,"h":6.46,"l":6.21,"c":6.26,"v":768700},{"d":"2007-03-14","o":6.28,"h":6.52,"l":6.23,"c":6.42,"v":634300},{"d":"2007-03-15","o":6.4,"h":6.52,"l":6.4,"c":6.5,"v":367000},{"d":"2007-03-16","o":6.5,"h":6.5,"l":6.36,"c":6.41,"v":745000},{"d":"2007-03-19","o":6.46,"h":6.52,"l":6.32,"c":6.35,"v":306600},{"d":"2007-03-20","o":6.33,"h":6.35,"l":6.23,"c":6.25,"v":476700},{"d":"2007-03-21","o":6.28,"h":6.42,"l":6.27,"c":6.37,"v":595300},{"d":"2007-03-22","o":6.42,"h":6.47,"l":6.37,"c":6.4,"v":314400},{"d":"2007-03-23","o":6.41,"h":6.43,"l":6.09,"c":6.23,"v":677100},{"d":"2007-03-26","o":6.24,"h":6.24,"l":5.99,"c":6.08,"v":985500},{"d":"2007-03-27","o":6.06,"h":6.1,"l":5.99,"c":6.07,"v":900200},{"d":"2007-03-28","o":6.07,"h":6.25,"l":6.06,"c":6.11,"v":1111700},{"d":"2007-03-29","o":6.16,"h":6.19,"l":6.08,"c":6.11,"v":626600},{"d":"2007-03-30","o":6.13,"h":6.23,"l":6.08,"c":6.1,"v":591500},{"d":"2007-04-02","o":6.2,"h":6.41,"l":6.19,"c":6.29,"v":1011700},{"d":"2007-04-03","o":6.33,"h":6.49,"l":6.3,"c":6.46,"v":720200},{"d":"2007-04-04","o":6.43,"h":6.44,"l":6.25,"c":6.27,"v":672400},{"d":"2007-04-05","o":6.28,"h":6.31,"l":6.24,"c":6.29,"v":348400},{"d":"2007-04-09","o":6.28,"h":6.41,"l":6.28,"c":6.32,"v":400100},{"d":"2007-04-10","o":6.31,"h":6.34,"l":6.25,"c":6.29,"v":335000},{"d":"2007-04-11","o":6.32,"h":6.32,"l":6.14,"c":6.24,"v":385500},{"d":"2007-04-12","o":6.25,"h":6.36,"l":6.19,"c":6.36,"v":325000},{"d":"2007-04-13","o":6.38,"h":6.4,"l":6.19,"c":6.26,"v":1021900},{"d":"2007-04-16","o":6.3,"h":6.5,"l":6.3,"c":6.45,"v":405300},{"d":"2007-04-17","o":6.46,"h":6.47,"l":6.25,"c":6.31,"v":577300},{"d":"2007-04-18","o":6.35,"h":6.38,"l":6.26,"c":6.3,"v":712200},{"d":"2007-04-19","o":6.3,"h":6.3,"l":6.17,"c":6.2,"v":433900},{"d":"2007-04-20","o":6.34,"h":6.36,"l":6.26,"c":6.28,"v":510000},{"d":"2007-04-23","o":6.27,"h":6.3,"l":6.15,"c":6.22,"v":394800},{"d":"2007-04-24","o":6.25,"h":6.29,"l":6.17,"c":6.27,"v":411000},{"d":"2007-04-25","o":6.61,"h":6.74,"l":6.41,"c":6.47,"v":1865200},{"d":"2007-04-26","o":6.68,"h":6.72,"l":6.55,"c":6.66,"v":791100},{"d":"2007-04-27","o":6.76,"h":6.85,"l":6.59,"c":6.7,"v":824300},{"d":"2007-04-30","o":6.7,"h":6.72,"l":6.55,"c":6.56,"v":828700},{"d":"2007-05-01","o":6.58,"h":6.61,"l":6.46,"c":6.54,"v":753600},{"d":"2007-05-02","o":6.55,"h":6.77,"l":6.54,"c":6.74,"v":836300},{"d":"2007-05-03","o":6.78,"h":7.29,"l":6.78,"c":7.09,"v":1321400},{"d":"2007-05-04","o":7.1,"h":7.14,"l":6.96,"c":7.08,"v":619700},{"d":"2007-05-07","o":7.15,"h":7.32,"l":7.1,"c":7.29,"v":824700},{"d":"2007-05-08","o":7.29,"h":7.4,"l":7.16,"c":7.33,"v":552100},{"d":"2007-05-09","o":7.33,"h":7.34,"l":7.16,"c":7.19,"v":642600},{"d":"2007-05-10","o":7.19,"h":7.59,"l":7.16,"c":7.39,"v":1761300},{"d":"2007-05-11","o":7.42,"h":7.5,"l":7.21,"c":7.29,"v":552800},{"d":"2007-05-14","o":7.36,"h":7.4,"l":7.21,"c":7.32,"v":524200},{"d":"2007-05-15","o":7.32,"h":7.5,"l":7.14,"c":7.16,"v":968600},{"d":"2007-05-16","o":7.2,"h":7.3,"l":7.16,"c":7.21,"v":680200},{"d":"2007-05-17","o":7.22,"h":7.22,"l":7.06,"c":7.08,"v":562200},{"d":"2007-05-18","o":7.08,"h":7.13,"l":6.99,"c":7.1,"v":487200},{"d":"2007-05-21","o":7.1,"h":7.28,"l":7,"c":7.28,"v":497900},{"d":"2007-05-22","o":7.29,"h":7.35,"l":7.17,"c":7.27,"v":599900},{"d":"2007-05-23","o":7.32,"h":7.32,"l":7.14,"c":7.19,"v":485500},{"d":"2007-05-24","o":7.22,"h":7.27,"l":6.89,"c":7,"v":551800},{"d":"2007-05-25","o":7.04,"h":7.1,"l":6.97,"c":7.08,"v":442200},{"d":"2007-05-29","o":7.12,"h":7.17,"l":7.08,"c":7.15,"v":367300},{"d":"2007-05-30","o":7.13,"h":7.13,"l":6.97,"c":7.04,"v":423300},{"d":"2007-05-31","o":7.06,"h":7.22,"l":7.04,"c":7.13,"v":509300},{"d":"2007-06-01","o":7.19,"h":7.35,"l":7.07,"c":7.12,"v":1074700},{"d":"2007-06-04","o":7.15,"h":7.19,"l":7.1,"c":7.19,"v":395900},{"d":"2007-06-05","o":7.2,"h":7.3,"l":7.05,"c":7.06,"v":466800},{"d":"2007-06-06","o":7.07,"h":7.1,"l":6.95,"c":6.97,"v":500700},{"d":"2007-06-07","o":6.93,"h":6.96,"l":6.81,"c":6.83,"v":660700},{"d":"2007-06-08","o":6.96,"h":7.12,"l":6.88,"c":7.11,"v":530900},{"d":"2007-06-11","o":7.11,"h":7.11,"l":7.05,"c":7.06,"v":248000},{"d":"2007-06-12","o":7.05,"h":7.18,"l":7.01,"c":7.04,"v":464400},{"d":"2007-06-13","o":7.03,"h":7.03,"l":6.76,"c":6.86,"v":828600},{"d":"2007-06-14","o":6.89,"h":6.99,"l":6.87,"c":6.9,"v":666400},{"d":"2007-06-15","o":7.06,"h":7.31,"l":7.01,"c":7.16,"v":907000},{"d":"2007-06-18","o":7.16,"h":7.26,"l":7.13,"c":7.18,"v":238600},{"d":"2007-06-19","o":7.18,"h":7.28,"l":7.11,"c":7.26,"v":373300},{"d":"2007-06-20","o":7.29,"h":7.36,"l":7.08,"c":7.11,"v":548300},{"d":"2007-06-21","o":7.11,"h":7.22,"l":7.1,"c":7.2,"v":237600},{"d":"2007-06-22","o":7.22,"h":7.22,"l":7.09,"c":7.13,"v":706000},{"d":"2007-06-25","o":7.13,"h":7.17,"l":7.1,"c":7.14,"v":358400},{"d":"2007-06-26","o":7.17,"h":7.31,"l":7.16,"c":7.26,"v":929900},{"d":"2007-06-27","o":7.26,"h":7.26,"l":7.12,"c":7.13,"v":1339800},{"d":"2007-06-28","o":7.16,"h":7.3,"l":7.15,"c":7.16,"v":911400},{"d":"2007-06-29","o":7.23,"h":7.4,"l":7.16,"c":7.19,"v":777700},{"d":"2007-07-02","o":7.25,"h":7.34,"l":7.23,"c":7.32,"v":679700},{"d":"2007-07-03","o":7.31,"h":7.35,"l":7.2,"c":7.28,"v":442100},{"d":"2007-07-05","o":7.3,"h":7.43,"l":7.27,"c":7.35,"v":717400},{"d":"2007-07-06","o":7.35,"h":8.5,"l":7.25,"c":8.25,"v":2855000},{"d":"2007-07-09","o":8.29,"h":8.9,"l":8.28,"c":8.86,"v":2403400},{"d":"2007-07-10","o":8.77,"h":8.79,"l":8.64,"c":8.67,"v":789500},{"d":"2007-07-11","o":8.66,"h":8.78,"l":8.58,"c":8.67,"v":885700},{"d":"2007-07-12","o":8.8,"h":8.84,"l":8.72,"c":8.75,"v":648000},{"d":"2007-07-13","o":8.75,"h":8.91,"l":8.7,"c":8.87,"v":633900},{"d":"2007-07-16","o":8.89,"h":9.13,"l":8.88,"c":9.11,"v":1190100},{"d":"2007-07-17","o":9.19,"h":9.29,"l":8.92,"c":9.03,"v":1601000},{"d":"2007-07-18","o":8.86,"h":8.98,"l":8.82,"c":8.92,"v":504500},{"d":"2007-07-19","o":9.02,"h":9.04,"l":8.88,"c":8.93,"v":715100},{"d":"2007-07-20","o":8.85,"h":8.91,"l":8.75,"c":8.8,"v":679100},{"d":"2007-07-23","o":8.82,"h":8.88,"l":8.63,"c":8.63,"v":673400},{"d":"2007-07-24","o":8.62,"h":8.64,"l":8.29,"c":8.35,"v":974800},{"d":"2007-07-25","o":8.43,"h":8.5,"l":8.21,"c":8.35,"v":752300},{"d":"2007-07-26","o":8.3,"h":8.31,"l":7.7,"c":7.88,"v":1285000},{"d":"2007-07-27","o":7.94,"h":8.01,"l":7.62,"c":7.65,"v":1090500},{"d":"2007-07-30","o":7.62,"h":7.72,"l":7.49,"c":7.59,"v":681700},{"d":"2007-07-31","o":7.68,"h":7.7,"l":7.5,"c":7.52,"v":678400},{"d":"2007-08-01","o":7.47,"h":7.65,"l":7.35,"c":7.51,"v":666200},{"d":"2007-08-02","o":7.54,"h":7.65,"l":7.49,"c":7.56,"v":450400},{"d":"2007-08-03","o":7.55,"h":7.55,"l":7.2,"c":7.25,"v":997000},{"d":"2007-08-06","o":7.73,"h":7.73,"l":7.01,"c":7.19,"v":1015000},{"d":"2007-08-07","o":7.12,"h":7.25,"l":7.01,"c":7.15,"v":894200},{"d":"2007-08-08","o":7.25,"h":7.69,"l":7.2,"c":7.39,"v":1368500},{"d":"2007-08-09","o":7.39,"h":7.39,"l":7.04,"c":7.1,"v":1170700},{"d":"2007-08-10","o":7,"h":7.96,"l":6.93,"c":7.92,"v":1338000},{"d":"2007-08-13","o":7.84,"h":8.19,"l":7.8,"c":8.14,"v":1163500},{"d":"2007-08-14","o":8.14,"h":8.22,"l":7.6,"c":7.66,"v":1398700},{"d":"2007-08-15","o":7.66,"h":7.8,"l":7.33,"c":7.41,"v":558300},{"d":"2007-08-16","o":7.34,"h":7.78,"l":7.08,"c":7.74,"v":947000},{"d":"2007-08-17","o":7.74,"h":8.16,"l":7.74,"c":7.97,"v":656500},{"d":"2007-08-20","o":7.99,"h":8.23,"l":7.81,"c":8.15,"v":582200},{"d":"2007-08-21","o":8.2,"h":8.61,"l":8.17,"c":8.54,"v":500400},{"d":"2007-08-22","o":8.64,"h":8.69,"l":8.43,"c":8.48,"v":368400},{"d":"2007-08-23","o":8.49,"h":8.69,"l":8.37,"c":8.6,"v":357900},{"d":"2007-08-24","o":8.63,"h":8.75,"l":8.54,"c":8.65,"v":648500},{"d":"2007-08-27","o":8.68,"h":8.69,"l":8.48,"c":8.51,"v":423800},{"d":"2007-08-28","o":8.45,"h":8.45,"l":8.12,"c":8.15,"v":339600},{"d":"2007-08-29","o":8.21,"h":8.56,"l":8.13,"c":8.47,"v":402000},{"d":"2007-08-30","o":8.4,"h":8.47,"l":8.28,"c":8.31,"v":386100},{"d":"2007-08-31","o":8.45,"h":8.45,"l":7.99,"c":8.03,"v":672900},{"d":"2007-09-04","o":7.98,"h":8.32,"l":7.86,"c":8.22,"v":496700},{"d":"2007-09-05","o":8.14,"h":8.16,"l":7.87,"c":8,"v":474100},{"d":"2007-09-06","o":8.02,"h":8.08,"l":7.74,"c":7.75,"v":325400},{"d":"2007-09-07","o":7.77,"h":7.81,"l":7.54,"c":7.58,"v":698800},{"d":"2007-09-10","o":7.61,"h":7.64,"l":7.38,"c":7.39,"v":404800},{"d":"2007-09-11","o":7.41,"h":7.54,"l":7.38,"c":7.51,"v":438500},{"d":"2007-09-12","o":7.5,"h":7.63,"l":7.27,"c":7.3,"v":401200},{"d":"2007-09-13","o":7.35,"h":7.54,"l":7.27,"c":7.45,"v":463800},{"d":"2007-09-14","o":7.4,"h":7.53,"l":7.34,"c":7.5,"v":396000},{"d":"2007-09-17","o":7.46,"h":7.49,"l":7.39,"c":7.41,"v":720200},{"d":"2007-09-18","o":7.42,"h":7.72,"l":7.35,"c":7.71,"v":463100},{"d":"2007-09-19","o":7.83,"h":8.11,"l":7.83,"c":7.99,"v":464000},{"d":"2007-09-20","o":7.99,"h":8.06,"l":7.51,"c":7.79,"v":533800},{"d":"2007-09-21","o":7.86,"h":7.98,"l":7.71,"c":7.76,"v":837100},{"d":"2007-09-24","o":7.72,"h":7.74,"l":7.39,"c":7.46,"v":399800},{"d":"2007-09-25","o":7.4,"h":7.43,"l":7.11,"c":7.24,"v":949400},{"d":"2007-09-26","o":7.25,"h":7.33,"l":7.2,"c":7.23,"v":559400},{"d":"2007-09-27","o":7.29,"h":7.52,"l":7.26,"c":7.46,"v":616200},{"d":"2007-09-28","o":7.37,"h":7.57,"l":7.36,"c":7.47,"v":783400},{"d":"2007-10-01","o":7.5,"h":7.72,"l":7.42,"c":7.62,"v":482000},{"d":"2007-10-02","o":7.64,"h":7.71,"l":7.46,"c":7.66,"v":528900},{"d":"2007-10-03","o":7.6,"h":7.67,"l":7.44,"c":7.45,"v":369500},{"d":"2007-10-04","o":7.48,"h":7.5,"l":7.38,"c":7.43,"v":239000},{"d":"2007-10-05","o":7.53,"h":7.6,"l":7.38,"c":7.5,"v":412400},{"d":"2007-10-08","o":7.45,"h":7.49,"l":7.21,"c":7.38,"v":388400},{"d":"2007-10-09","o":7.41,"h":7.41,"l":7.21,"c":7.38,"v":478900},{"d":"2007-10-10","o":7.35,"h":7.4,"l":7.28,"c":7.36,"v":285100},{"d":"2007-10-11","o":7.36,"h":7.49,"l":7.2,"c":7.2,"v":459700},{"d":"2007-10-12","o":7.2,"h":7.37,"l":7.19,"c":7.35,"v":223300},{"d":"2007-10-15","o":7.3,"h":7.31,"l":7.16,"c":7.16,"v":575700},{"d":"2007-10-16","o":7.13,"h":7.5,"l":7.13,"c":7.21,"v":673900},{"d":"2007-10-17","o":7.29,"h":7.42,"l":7.21,"c":7.34,"v":492500},{"d":"2007-10-18","o":7.28,"h":7.65,"l":7.27,"c":7.55,"v":471500},{"d":"2007-10-19","o":7.54,"h":7.67,"l":7.24,"c":7.26,"v":652200},{"d":"2007-10-22","o":7.25,"h":7.49,"l":7.16,"c":7.4,"v":783500},{"d":"2007-10-23","o":7.5,"h":7.61,"l":7.31,"c":7.46,"v":485400},{"d":"2007-10-24","o":7.4,"h":7.48,"l":7.2,"c":7.42,"v":479100},{"d":"2007-10-25","o":7.43,"h":7.65,"l":7.41,"c":7.5,"v":605700},{"d":"2007-10-26","o":7.63,"h":8.07,"l":7.58,"c":7.97,"v":450300},{"d":"2007-10-29","o":7.97,"h":8.25,"l":7.76,"c":7.94,"v":596000},{"d":"2007-10-30","o":7.94,"h":8.6,"l":7.94,"c":8.29,"v":1174200},{"d":"2007-10-31","o":8.29,"h":8.34,"l":7.81,"c":7.99,"v":1005700},{"d":"2007-11-01","o":7.96,"h":7.97,"l":7.16,"c":7.24,"v":878500},{"d":"2007-11-02","o":7.31,"h":7.47,"l":6.92,"c":7.03,"v":837800},{"d":"2007-11-05","o":6.88,"h":7.12,"l":6.75,"c":6.94,"v":818000},{"d":"2007-11-06","o":6.94,"h":6.98,"l":6.63,"c":6.91,"v":785400},{"d":"2007-11-07","o":6.81,"h":6.83,"l":6.41,"c":6.43,"v":1049800},{"d":"2007-11-08","o":6.5,"h":6.67,"l":6.36,"c":6.6,"v":898400},{"d":"2007-11-09","o":6.48,"h":6.56,"l":6.33,"c":6.45,"v":481000},{"d":"2007-11-12","o":6.35,"h":6.65,"l":6.35,"c":6.46,"v":527000},{"d":"2007-11-13","o":6.53,"h":6.78,"l":6.47,"c":6.57,"v":726800},{"d":"2007-11-14","o":6.57,"h":6.7,"l":6.34,"c":6.63,"v":595000},{"d":"2007-11-15","o":6.57,"h":6.61,"l":6.36,"c":6.53,"v":860100},{"d":"2007-11-16","o":6.55,"h":6.76,"l":6.55,"c":6.6,"v":1079600},{"d":"2007-11-19","o":6.52,"h":6.58,"l":6.19,"c":6.26,"v":701800},{"d":"2007-11-20","o":6.25,"h":6.37,"l":6.15,"c":6.3,"v":629500},{"d":"2007-11-21","o":6.27,"h":6.35,"l":6.08,"c":6.2,"v":433000},{"d":"2007-11-23","o":6.23,"h":6.47,"l":6.23,"c":6.3,"v":170800},{"d":"2007-11-26","o":6.32,"h":6.43,"l":6.05,"c":6.09,"v":461400},{"d":"2007-11-27","o":6.1,"h":6.19,"l":5.93,"c":6.02,"v":711500},{"d":"2007-11-28","o":6.02,"h":6.5,"l":6.02,"c":6.45,"v":780200},{"d":"2007-11-29","o":6.45,"h":6.47,"l":6.12,"c":6.27,"v":444900},{"d":"2007-11-30","o":6.37,"h":6.37,"l":6.14,"c":6.27,"v":654700},{"d":"2007-12-03","o":6.35,"h":6.35,"l":6.14,"c":6.14,"v":307200},{"d":"2007-12-04","o":6.17,"h":6.17,"l":5.98,"c":6.05,"v":358500},{"d":"2007-12-05","o":6.13,"h":6.22,"l":6.03,"c":6.14,"v":532400},{"d":"2007-12-06","o":6.12,"h":6.46,"l":6.12,"c":6.4,"v":369000},{"d":"2007-12-07","o":6.43,"h":6.67,"l":6.4,"c":6.58,"v":390300},{"d":"2007-12-10","o":6.58,"h":6.83,"l":6.58,"c":6.71,"v":407000},{"d":"2007-12-11","o":6.7,"h":7.11,"l":6.54,"c":6.59,"v":699100},{"d":"2007-12-12","o":6.76,"h":7,"l":6.44,"c":6.5,"v":409900},{"d":"2007-12-13","o":6.43,"h":6.55,"l":6.34,"c":6.49,"v":314100},{"d":"2007-12-14","o":6.38,"h":6.55,"l":6.17,"c":6.21,"v":357900},{"d":"2007-12-17","o":6.18,"h":6.3,"l":6.04,"c":6.04,"v":409000},{"d":"2007-12-18","o":6.12,"h":6.28,"l":5.95,"c":6.24,"v":573100},{"d":"2007-12-19","o":6.22,"h":6.36,"l":6.05,"c":6.27,"v":483500},{"d":"2007-12-20","o":6.32,"h":6.45,"l":6.1,"c":6.43,"v":384200},{"d":"2007-12-21","o":6.41,"h":7.1,"l":6.41,"c":7.08,"v":1440900},{"d":"2007-12-24","o":7.04,"h":7.19,"l":7.04,"c":7.17,"v":307900},{"d":"2007-12-26","o":7.11,"h":7.31,"l":7.03,"c":7.15,"v":413200},{"d":"2007-12-27","o":7.17,"h":7.26,"l":6.66,"c":6.7,"v":551700},{"d":"2007-12-28","o":6.7,"h":6.82,"l":6.39,"c":6.41,"v":516900},{"d":"2007-12-31","o":6.38,"h":6.84,"l":6.28,"c":6.58,"v":607000},{"d":"2008-01-02","o":6.54,"h":6.67,"l":6.4,"c":6.41,"v":616600},{"d":"2008-01-03","o":6.41,"h":6.5,"l":6.12,"c":6.13,"v":642700},{"d":"2008-01-04","o":6.06,"h":6.21,"l":5.97,"c":6,"v":561100},{"d":"2008-01-07","o":6.04,"h":6.2,"l":5.92,"c":6.17,"v":703000},{"d":"2008-01-08","o":6.17,"h":6.21,"l":5.67,"c":5.72,"v":881100},{"d":"2008-01-09","o":5.68,"h":5.77,"l":5.41,"c":5.75,"v":1116500},{"d":"2008-01-10","o":5.67,"h":6.18,"l":5.59,"c":6.1,"v":970000},{"d":"2008-01-11","o":6.02,"h":6.05,"l":5.81,"c":5.85,"v":468900},{"d":"2008-01-14","o":5.9,"h":6.1,"l":5.89,"c":6.03,"v":427800},{"d":"2008-01-15","o":5.92,"h":5.97,"l":5.7,"c":5.87,"v":417600},{"d":"2008-01-16","o":5.87,"h":6.09,"l":5.76,"c":5.91,"v":595900},{"d":"2008-01-17","o":5.9,"h":5.93,"l":5.65,"c":5.68,"v":369500},{"d":"2008-01-18","o":5.71,"h":5.87,"l":5.54,"c":5.61,"v":611200},{"d":"2008-01-22","o":5.4,"h":6.1,"l":5.11,"c":5.59,"v":668200},{"d":"2008-01-23","o":5.59,"h":6,"l":5.16,"c":5.95,"v":943500},{"d":"2008-01-24","o":5.95,"h":6.25,"l":5.84,"c":6.04,"v":860300},{"d":"2008-01-25","o":6.14,"h":6.53,"l":5.6,"c":6.05,"v":697400},{"d":"2008-01-28","o":6.05,"h":6.33,"l":5.82,"c":6.13,"v":611500},{"d":"2008-01-29","o":6.16,"h":6.39,"l":6.02,"c":6.25,"v":517900},{"d":"2008-01-30","o":6.18,"h":6.38,"l":6.09,"c":6.17,"v":636700},{"d":"2008-01-31","o":6.17,"h":6.3,"l":6.05,"c":6.15,"v":848200},{"d":"2008-02-01","o":6.17,"h":6.65,"l":6.15,"c":6.63,"v":1363000},{"d":"2008-02-04","o":6.63,"h":6.64,"l":6.45,"c":6.57,"v":582700},{"d":"2008-02-05","o":6.45,"h":6.53,"l":6.25,"c":6.31,"v":1221900},{"d":"2008-02-06","o":6.37,"h":6.5,"l":6.06,"c":6.21,"v":601400},{"d":"2008-02-07","o":6.44,"h":7.11,"l":6.4,"c":7.04,"v":2930100},{"d":"2008-02-08","o":7.02,"h":7.1,"l":6.62,"c":6.87,"v":1573700},{"d":"2008-02-11","o":6.85,"h":7.03,"l":6.77,"c":6.94,"v":1474700},{"d":"2008-02-12","o":6.92,"h":7.14,"l":6.84,"c":6.97,"v":666300},{"d":"2008-02-13","o":7.03,"h":7.15,"l":7.01,"c":7.09,"v":509700},{"d":"2008-02-14","o":7.09,"h":7.09,"l":6.76,"c":6.82,"v":866800},{"d":"2008-02-15","o":6.75,"h":6.77,"l":6.64,"c":6.65,"v":619600},{"d":"2008-02-19","o":6.73,"h":6.81,"l":6.57,"c":6.7,"v":484500},{"d":"2008-02-20","o":6.62,"h":6.81,"l":6.6,"c":6.75,"v":488600},{"d":"2008-02-21","o":6.78,"h":6.89,"l":6.54,"c":6.6,"v":593300},{"d":"2008-02-22","o":6.6,"h":6.64,"l":6.4,"c":6.51,"v":822400},{"d":"2008-02-25","o":6.5,"h":6.78,"l":6.35,"c":6.76,"v":1006500},{"d":"2008-02-26","o":6.71,"h":7.06,"l":6.71,"c":6.91,"v":943600},{"d":"2008-02-27","o":6.84,"h":7.01,"l":6.8,"c":6.91,"v":423400},{"d":"2008-02-28","o":6.84,"h":6.88,"l":6.64,"c":6.72,"v":630000},{"d":"2008-02-29","o":6.65,"h":6.65,"l":6.5,"c":6.5,"v":565500},{"d":"2008-03-03","o":6.51,"h":6.79,"l":6.37,"c":6.7,"v":639400},{"d":"2008-03-04","o":6.62,"h":6.78,"l":6.58,"c":6.64,"v":474000},{"d":"2008-03-05","o":6.69,"h":6.88,"l":6.65,"c":6.82,"v":405700},{"d":"2008-03-06","o":6.77,"h":6.84,"l":6.62,"c":6.67,"v":500300},{"d":"2008-03-07","o":6.59,"h":6.77,"l":6.58,"c":6.65,"v":513600},{"d":"2008-03-10","o":6.66,"h":6.71,"l":6.33,"c":6.35,"v":483500},{"d":"2008-03-11","o":6.54,"h":6.54,"l":6.26,"c":6.52,"v":611900},{"d":"2008-03-12","o":6.53,"h":6.61,"l":6.25,"c":6.25,"v":1034600},{"d":"2008-03-13","o":6.19,"h":6.51,"l":6.05,"c":6.45,"v":848400},{"d":"2008-03-14","o":6.49,"h":6.49,"l":6.02,"c":6.18,"v":846100},{"d":"2008-03-17","o":6,"h":6.18,"l":5.95,"c":6.01,"v":525200},{"d":"2008-03-18","o":6.15,"h":6.4,"l":6.05,"c":6.38,"v":488800},{"d":"2008-03-19","o":6.48,"h":6.55,"l":6.2,"c":6.2,"v":432200},{"d":"2008-03-20","o":6.5,"h":6.5,"l":6.08,"c":6.38,"v":1220000},{"d":"2008-03-24","o":6.39,"h":6.61,"l":6.34,"c":6.42,"v":413900},{"d":"2008-03-25","o":6.45,"h":6.6,"l":6.35,"c":6.49,"v":533800},{"d":"2008-03-26","o":6.43,"h":6.5,"l":6.32,"c":6.39,"v":653400},{"d":"2008-03-27","o":6.41,"h":6.45,"l":6.26,"c":6.29,"v":320700},{"d":"2008-03-28","o":6.29,"h":6.57,"l":6.22,"c":6.47,"v":773600},{"d":"2008-03-31","o":6.45,"h":6.52,"l":6.34,"c":6.37,"v":446700},{"d":"2008-04-01","o":6.37,"h":6.74,"l":6.3,"c":6.73,"v":516200},{"d":"2008-04-02","o":6.71,"h":6.72,"l":6.4,"c":6.57,"v":419800},{"d":"2008-04-03","o":6.47,"h":6.71,"l":6.45,"c":6.71,"v":470100},{"d":"2008-04-04","o":6.69,"h":6.75,"l":6.56,"c":6.72,"v":555000},{"d":"2008-04-07","o":6.65,"h":6.95,"l":6.65,"c":6.94,"v":978400},{"d":"2008-04-08","o":6.9,"h":7.2,"l":6.84,"c":7.13,"v":1199400},{"d":"2008-04-09","o":7.23,"h":7.32,"l":7.12,"c":7.17,"v":678900},{"d":"2008-04-10","o":7.16,"h":7.31,"l":7.11,"c":7.3,"v":410200},{"d":"2008-04-11","o":7.23,"h":7.49,"l":7.18,"c":7.29,"v":907800},{"d":"2008-04-14","o":7.26,"h":7.45,"l":7.24,"c":7.28,"v":477400},{"d":"2008-04-15","o":7.31,"h":7.35,"l":7.2,"c":7.26,"v":576900},{"d":"2008-04-16","o":7.34,"h":7.62,"l":7.32,"c":7.52,"v":677200},{"d":"2008-04-17","o":7.47,"h":7.66,"l":7.43,"c":7.55,"v":367100},{"d":"2008-04-18","o":7.67,"h":7.81,"l":7.55,"c":7.7,"v":346600},{"d":"2008-04-21","o":7.65,"h":7.72,"l":7.43,"c":7.63,"v":346600},{"d":"2008-04-22","o":7.58,"h":7.62,"l":7.3,"c":7.44,"v":894700},{"d":"2008-04-23","o":7.46,"h":7.5,"l":7.26,"c":7.4,"v":284100},{"d":"2008-04-24","o":7.39,"h":7.58,"l":7.19,"c":7.44,"v":550500},{"d":"2008-04-25","o":7.45,"h":7.52,"l":7.26,"c":7.42,"v":330200},{"d":"2008-04-28","o":7.45,"h":7.72,"l":7.28,"c":7.64,"v":455000},{"d":"2008-04-29","o":7.61,"h":7.66,"l":7.4,"c":7.4,"v":392300},{"d":"2008-04-30","o":7.41,"h":7.56,"l":7.32,"c":7.38,"v":574100},{"d":"2008-05-01","o":7.36,"h":7.54,"l":7.31,"c":7.44,"v":557700},{"d":"2008-05-02","o":7.48,"h":7.59,"l":7.32,"c":7.4,"v":522900},{"d":"2008-05-05","o":7.31,"h":7.49,"l":7.08,"c":7.4,"v":606100},{"d":"2008-05-06","o":7.28,"h":7.42,"l":7.16,"c":7.22,"v":739900},{"d":"2008-05-07","o":7.02,"h":7.15,"l":6.74,"c":6.79,"v":1284400},{"d":"2008-05-08","o":6.82,"h":7.17,"l":6.74,"c":7.04,"v":527500},{"d":"2008-05-09","o":6.97,"h":7.19,"l":6.91,"c":7.14,"v":290500},{"d":"2008-05-12","o":7.17,"h":7.44,"l":7.14,"c":7.34,"v":320800},{"d":"2008-05-13","o":7.36,"h":7.69,"l":7.36,"c":7.65,"v":875600},{"d":"2008-05-14","o":7.68,"h":7.86,"l":7.65,"c":7.75,"v":746500},{"d":"2008-05-15","o":7.72,"h":7.76,"l":7.6,"c":7.72,"v":393900},{"d":"2008-05-16","o":7.83,"h":7.84,"l":7.57,"c":7.73,"v":438000},{"d":"2008-05-19","o":7.68,"h":7.93,"l":7.65,"c":7.85,"v":676800},{"d":"2008-05-20","o":7.86,"h":7.89,"l":7.74,"c":7.8,"v":356800},{"d":"2008-05-21","o":7.8,"h":7.91,"l":7.72,"c":7.82,"v":601900},{"d":"2008-05-22","o":7.8,"h":7.97,"l":7.8,"c":7.89,"v":515200},{"d":"2008-05-23","o":7.84,"h":7.89,"l":7.55,"c":7.6,"v":221600},{"d":"2008-05-27","o":7.59,"h":7.92,"l":7.55,"c":7.66,"v":320600},{"d":"2008-05-28","o":7.67,"h":7.89,"l":7.64,"c":7.88,"v":231300},{"d":"2008-05-29","o":7.87,"h":8.07,"l":7.82,"c":8,"v":396900},{"d":"2008-05-30","o":8,"h":8.02,"l":7.48,"c":7.74,"v":686700},{"d":"2008-06-02","o":7.7,"h":7.73,"l":7.47,"c":7.65,"v":365800},{"d":"2008-06-03","o":7.71,"h":7.95,"l":7.64,"c":7.65,"v":345800},{"d":"2008-06-04","o":7.6,"h":7.92,"l":7.6,"c":7.83,"v":290200},{"d":"2008-06-05","o":7.84,"h":8.14,"l":7.77,"c":8.05,"v":343700},{"d":"2008-06-06","o":8,"h":8.04,"l":7.71,"c":7.75,"v":421800},{"d":"2008-06-09","o":7.76,"h":7.95,"l":7.61,"c":7.69,"v":397800},{"d":"2008-06-10","o":7.61,"h":7.75,"l":7.5,"c":7.66,"v":393300},{"d":"2008-06-11","o":7.62,"h":7.67,"l":7.44,"c":7.45,"v":327400},{"d":"2008-06-12","o":7.51,"h":7.73,"l":7.41,"c":7.56,"v":355800},{"d":"2008-06-13","o":7.66,"h":7.76,"l":7.61,"c":7.72,"v":252000},{"d":"2008-06-16","o":7.69,"h":7.71,"l":7.54,"c":7.58,"v":471800},{"d":"2008-06-17","o":7.58,"h":7.71,"l":7.52,"c":7.58,"v":353800},{"d":"2008-06-18","o":7.54,"h":7.55,"l":7.14,"c":7.23,"v":640600},{"d":"2008-06-19","o":7.23,"h":7.5,"l":7.23,"c":7.49,"v":461100},{"d":"2008-06-20","o":7.85,"h":8.02,"l":7.64,"c":7.94,"v":1376700},{"d":"2008-06-23","o":7.97,"h":8.23,"l":7.97,"c":8.01,"v":811500},{"d":"2008-06-24","o":8.03,"h":8.06,"l":7.46,"c":7.46,"v":670700},{"d":"2008-06-25","o":7.46,"h":7.83,"l":7.35,"c":7.68,"v":762700},{"d":"2008-06-26","o":7.61,"h":7.63,"l":7.25,"c":7.28,"v":330700},{"d":"2008-06-27","o":7.25,"h":7.29,"l":6.99,"c":7.06,"v":1026900},{"d":"2008-06-30","o":7.04,"h":7.3,"l":6.93,"c":6.97,"v":757300},{"d":"2008-07-01","o":6.9,"h":7.02,"l":6.79,"c":6.96,"v":640900},{"d":"2008-07-02","o":6.93,"h":7.03,"l":6.6,"c":6.63,"v":537500},{"d":"2008-07-03","o":6.63,"h":6.8,"l":6.44,"c":6.71,"v":388200},{"d":"2008-07-07","o":6.7,"h":6.79,"l":6.5,"c":6.65,"v":526200},{"d":"2008-07-08","o":6.65,"h":7.06,"l":6.59,"c":7.06,"v":461700},{"d":"2008-07-09","o":7.1,"h":7.2,"l":6.75,"c":6.8,"v":462200},{"d":"2008-07-10","o":6.93,"h":7.1,"l":6.73,"c":6.92,"v":813700},{"d":"2008-07-11","o":6.84,"h":7.32,"l":6.79,"c":7.3,"v":481700},{"d":"2008-07-14","o":7.39,"h":7.45,"l":6.94,"c":7.01,"v":617700},{"d":"2008-07-15","o":6.93,"h":7.26,"l":6.66,"c":7.14,"v":571700},{"d":"2008-07-16","o":7.16,"h":7.54,"l":7.09,"c":7.52,"v":409600},{"d":"2008-07-17","o":7.58,"h":7.83,"l":7.55,"c":7.81,"v":447200},{"d":"2008-07-18","o":8.13,"h":8.13,"l":7.08,"c":7.8,"v":373200},{"d":"2008-07-21","o":7.8,"h":7.84,"l":7.63,"c":7.69,"v":296100},{"d":"2008-07-22","o":7.68,"h":8.08,"l":7.6,"c":8.06,"v":742600},{"d":"2008-07-23","o":8.03,"h":8.07,"l":7.74,"c":7.94,"v":533400},{"d":"2008-07-24","o":7.94,"h":7.97,"l":7.69,"c":7.73,"v":454600},{"d":"2008-07-25","o":7.85,"h":7.97,"l":7.73,"c":7.81,"v":343600},{"d":"2008-07-28","o":7.73,"h":7.98,"l":7.6,"c":7.74,"v":190200},{"d":"2008-07-29","o":7.7,"h":7.9,"l":7.55,"c":7.75,"v":449500},{"d":"2008-07-30","o":7.75,"h":7.98,"l":7.7,"c":7.85,"v":462700},{"d":"2008-07-31","o":7.86,"h":7.92,"l":7.48,"c":7.5,"v":500100},{"d":"2008-08-01","o":7.46,"h":7.65,"l":7.39,"c":7.52,"v":271600},{"d":"2008-08-04","o":7.54,"h":7.54,"l":7.14,"c":7.42,"v":417300},{"d":"2008-08-05","o":7.53,"h":7.84,"l":7.48,"c":7.76,"v":428800},{"d":"2008-08-06","o":7.8,"h":8.25,"l":7.77,"c":8.21,"v":679500},{"d":"2008-08-07","o":8.05,"h":8.15,"l":7.5,"c":7.55,"v":557000},{"d":"2008-08-08","o":7.53,"h":7.97,"l":7.41,"c":7.91,"v":704900},{"d":"2008-08-11","o":8,"h":8.48,"l":7.9,"c":8.4,"v":917400},{"d":"2008-08-12","o":8.39,"h":8.4,"l":8.08,"c":8.27,"v":1022400},{"d":"2008-08-13","o":8.29,"h":8.57,"l":8.29,"c":8.49,"v":587300},{"d":"2008-08-14","o":8.5,"h":8.5,"l":8.21,"c":8.32,"v":819200},{"d":"2008-08-15","o":7.55,"h":8.47,"l":7.55,"c":8.01,"v":654500},{"d":"2008-08-18","o":8.08,"h":8.09,"l":7.85,"c":7.89,"v":656200},{"d":"2008-08-19","o":7.85,"h":8.34,"l":7.85,"c":8.12,"v":1425500},{"d":"2008-08-20","o":8.2,"h":8.3,"l":8.05,"c":8.22,"v":482800},{"d":"2008-08-21","o":8.15,"h":8.3,"l":8.09,"c":8.12,"v":274500},{"d":"2008-08-22","o":8.14,"h":8.39,"l":8.13,"c":8.3,"v":620400},{"d":"2008-08-25","o":8.24,"h":8.35,"l":8.14,"c":8.19,"v":290900},{"d":"2008-08-26","o":8.23,"h":8.23,"l":7.93,"c":8.04,"v":821500},{"d":"2008-08-27","o":8.06,"h":8.22,"l":7.97,"c":8.09,"v":358900},{"d":"2008-08-28","o":8.1,"h":8.29,"l":8.04,"c":8.25,"v":249000},{"d":"2008-08-29","o":8.25,"h":8.27,"l":8.03,"c":8.21,"v":478200},{"d":"2008-09-02","o":8.19,"h":8.4,"l":8.05,"c":8.13,"v":392800},{"d":"2008-09-03","o":8.06,"h":8.24,"l":8.06,"c":8.12,"v":358300},{"d":"2008-09-04","o":8.06,"h":8.06,"l":7.63,"c":7.73,"v":688400},{"d":"2008-09-05","o":7.72,"h":7.87,"l":7.52,"c":7.79,"v":429600},{"d":"2008-09-08","o":7.97,"h":8.11,"l":7.84,"c":8.04,"v":546200},{"d":"2008-09-09","o":7.92,"h":8.27,"l":7.67,"c":7.67,"v":538300},{"d":"2008-09-10","o":7.77,"h":7.95,"l":7.69,"c":7.84,"v":391800},{"d":"2008-09-11","o":7.72,"h":8.03,"l":7.62,"c":8.02,"v":506500},{"d":"2008-09-12","o":7.94,"h":8.03,"l":7.78,"c":8.03,"v":530400},{"d":"2008-09-15","o":7.66,"h":7.87,"l":7.43,"c":7.56,"v":1074100},{"d":"2008-09-16","o":7.51,"h":7.72,"l":7.3,"c":7.7,"v":850500},{"d":"2008-09-17","o":7.2,"h":7.2,"l":6.54,"c":6.7,"v":1605500},{"d":"2008-09-18","o":6.86,"h":7.11,"l":6.51,"c":7.06,"v":1099400},{"d":"2008-09-19","o":7.46,"h":7.8,"l":7.22,"c":7.41,"v":1564200},{"d":"2008-09-22","o":7.4,"h":7.76,"l":7.2,"c":7.4,"v":813700},{"d":"2008-09-23","o":7.36,"h":7.39,"l":6.69,"c":6.8,"v":873400},{"d":"2008-09-24","o":6.87,"h":6.92,"l":6.62,"c":6.67,"v":687100},{"d":"2008-09-25","o":6.66,"h":6.88,"l":6.58,"c":6.82,"v":572900},{"d":"2008-09-26","o":6.66,"h":6.77,"l":6.56,"c":6.72,"v":650400},{"d":"2008-09-29","o":6.59,"h":6.84,"l":6.27,"c":6.29,"v":756900},{"d":"2008-09-30","o":6.38,"h":6.87,"l":6.26,"c":6.45,"v":829700},{"d":"2008-10-01","o":6.28,"h":6.39,"l":6.14,"c":6.31,"v":687400},{"d":"2008-10-02","o":6.2,"h":6.33,"l":5.98,"c":6.06,"v":932400},{"d":"2008-10-03","o":6.13,"h":6.39,"l":5.95,"c":5.96,"v":697700},{"d":"2008-10-06","o":5.86,"h":6.1,"l":5.44,"c":5.75,"v":1000900},{"d":"2008-10-07","o":5.79,"h":6,"l":5.27,"c":5.29,"v":1081200},{"d":"2008-10-08","o":5,"h":5.31,"l":4.83,"c":4.9,"v":1222500},{"d":"2008-10-09","o":5.14,"h":5.14,"l":4.34,"c":4.38,"v":1013900},{"d":"2008-10-10","o":4.13,"h":5,"l":3.89,"c":5,"v":1292700},{"d":"2008-10-13","o":5.27,"h":5.35,"l":4.87,"c":4.97,"v":1039700},{"d":"2008-10-14","o":5.12,"h":5.17,"l":4.71,"c":4.97,"v":940500},{"d":"2008-10-15","o":4.84,"h":4.92,"l":4.4,"c":4.4,"v":899100},{"d":"2008-10-16","o":4.44,"h":4.9,"l":4.22,"c":4.78,"v":825300},{"d":"2008-10-17","o":4.55,"h":4.77,"l":4.36,"c":4.45,"v":755400},{"d":"2008-10-20","o":4.5,"h":4.65,"l":4.38,"c":4.57,"v":355600},{"d":"2008-10-21","o":4.5,"h":4.56,"l":4.28,"c":4.4,"v":282900},{"d":"2008-10-22","o":4.26,"h":4.53,"l":4.1,"c":4.17,"v":377700},{"d":"2008-10-23","o":4.21,"h":4.29,"l":3.88,"c":4.05,"v":741600},{"d":"2008-10-24","o":3.7,"h":4.03,"l":3.51,"c":3.84,"v":475200},{"d":"2008-10-27","o":3.87,"h":3.88,"l":3.59,"c":3.59,"v":542200},{"d":"2008-10-28","o":3.69,"h":3.88,"l":3.5,"c":3.85,"v":474300},{"d":"2008-10-29","o":3.9,"h":4.4,"l":3.8,"c":4.24,"v":632800},{"d":"2008-10-30","o":4.4,"h":4.47,"l":4.17,"c":4.47,"v":555500},{"d":"2008-10-31","o":4.43,"h":4.82,"l":4.31,"c":4.75,"v":973800},{"d":"2008-11-03","o":4.76,"h":4.99,"l":4.63,"c":4.74,"v":619700},{"d":"2008-11-04","o":4.92,"h":4.96,"l":4.61,"c":4.66,"v":516900},{"d":"2008-11-05","o":4.66,"h":4.82,"l":4.29,"c":4.29,"v":461000},{"d":"2008-11-06","o":4.26,"h":4.39,"l":3.95,"c":3.97,"v":488900},{"d":"2008-11-07","o":4,"h":4,"l":3.77,"c":3.89,"v":668500},{"d":"2008-11-10","o":3.98,"h":4.04,"l":3.68,"c":3.69,"v":570400},{"d":"2008-11-11","o":3.63,"h":3.7,"l":3.44,"c":3.55,"v":452800},{"d":"2008-11-12","o":3.51,"h":3.79,"l":3.3,"c":3.31,"v":664000},{"d":"2008-11-13","o":3.34,"h":3.71,"l":3.09,"c":3.71,"v":701800},{"d":"2008-11-14","o":3.67,"h":3.76,"l":3.21,"c":3.21,"v":567700},{"d":"2008-11-17","o":3.18,"h":3.31,"l":3.02,"c":3.1,"v":560000},{"d":"2008-11-18","o":3.11,"h":3.32,"l":3.03,"c":3.22,"v":678700},{"d":"2008-11-19","o":3.22,"h":3.3,"l":2.97,"c":3.04,"v":725700},{"d":"2008-11-20","o":3.01,"h":3.25,"l":2.66,"c":2.69,"v":1051700},{"d":"2008-11-21","o":2.75,"h":2.94,"l":2.54,"c":2.9,"v":720000},{"d":"2008-11-24","o":2.9,"h":3.07,"l":2.81,"c":2.93,"v":724600},{"d":"2008-11-25","o":2.98,"h":3.02,"l":2.86,"c":3.02,"v":441300},{"d":"2008-11-26","o":2.94,"h":3.15,"l":2.87,"c":3.13,"v":693600},{"d":"2008-11-28","o":3.05,"h":3.13,"l":2.79,"c":2.83,"v":601300},{"d":"2008-12-01","o":2.75,"h":2.85,"l":2.5,"c":2.51,"v":568900},{"d":"2008-12-02","o":2.62,"h":2.81,"l":2.57,"c":2.79,"v":636700},{"d":"2008-12-03","o":2.7,"h":3.08,"l":2.69,"c":3.04,"v":551900},{"d":"2008-12-04","o":2.77,"h":2.77,"l":2.5,"c":2.58,"v":1321000},{"d":"2008-12-05","o":2.54,"h":2.62,"l":2.33,"c":2.61,"v":534200},{"d":"2008-12-08","o":2.72,"h":2.87,"l":2.63,"c":2.82,"v":615200},{"d":"2008-12-09","o":2.79,"h":2.98,"l":2.76,"c":2.88,"v":408000},{"d":"2008-12-10","o":2.92,"h":3.06,"l":2.89,"c":2.97,"v":268100},{"d":"2008-12-11","o":2.93,"h":3,"l":2.73,"c":2.75,"v":343400},{"d":"2008-12-12","o":2.74,"h":3.12,"l":2.56,"c":3.11,"v":591800},{"d":"2008-12-15","o":3.15,"h":3.15,"l":2.75,"c":2.77,"v":510000},{"d":"2008-12-16","o":2.81,"h":3.03,"l":2.75,"c":2.99,"v":732300},{"d":"2008-12-17","o":2.96,"h":3.1,"l":2.9,"c":2.99,"v":301800},{"d":"2008-12-18","o":2.98,"h":3.06,"l":2.85,"c":2.94,"v":308100},{"d":"2008-12-19","o":3.09,"h":3.25,"l":2.93,"c":3.05,"v":847300},{"d":"2008-12-22","o":3.08,"h":3.14,"l":2.6,"c":2.76,"v":470700},{"d":"2008-12-23","o":2.82,"h":3.15,"l":2.75,"c":2.77,"v":442500},{"d":"2008-12-24","o":2.81,"h":2.89,"l":2.77,"c":2.85,"v":150800},{"d":"2008-12-26","o":2.88,"h":2.97,"l":2.77,"c":2.79,"v":234800},{"d":"2008-12-29","o":2.77,"h":2.87,"l":2.61,"c":2.87,"v":619000},{"d":"2008-12-30","o":2.85,"h":2.91,"l":2.73,"c":2.9,"v":548600},{"d":"2008-12-31","o":2.89,"h":3.2,"l":2.76,"c":3.15,"v":465800},{"d":"2009-01-02","o":3.18,"h":3.29,"l":3.06,"c":3.12,"v":526000},{"d":"2009-01-05","o":3.19,"h":3.39,"l":3.01,"c":3.16,"v":904800},{"d":"2009-01-06","o":3.2,"h":3.4,"l":3.11,"c":3.31,"v":581300},{"d":"2009-01-07","o":3.24,"h":3.39,"l":3.2,"c":3.33,"v":484200},{"d":"2009-01-08","o":3.34,"h":3.54,"l":3.28,"c":3.54,"v":487600},{"d":"2009-01-09","o":3.56,"h":3.56,"l":3.07,"c":3.1,"v":411700},{"d":"2009-01-12","o":3.03,"h":3.13,"l":2.88,"c":3,"v":525100},{"d":"2009-01-13","o":2.98,"h":3,"l":2.86,"c":2.95,"v":334500},{"d":"2009-01-14","o":2.88,"h":2.96,"l":2.79,"c":2.79,"v":459000},{"d":"2009-01-15","o":2.8,"h":2.92,"l":2.58,"c":2.89,"v":491600},{"d":"2009-01-16","o":2.93,"h":2.93,"l":2.54,"c":2.6,"v":617300},{"d":"2009-01-20","o":2.55,"h":2.57,"l":2.33,"c":2.33,"v":511600},{"d":"2009-01-21","o":2.38,"h":2.5,"l":2.28,"c":2.44,"v":528800},{"d":"2009-01-22","o":2.37,"h":2.41,"l":2.25,"c":2.31,"v":441700},{"d":"2009-01-23","o":2.3,"h":2.37,"l":2.16,"c":2.23,"v":484900},{"d":"2009-01-26","o":2.23,"h":2.35,"l":2.14,"c":2.23,"v":299600},{"d":"2009-01-27","o":2.25,"h":2.33,"l":2.2,"c":2.21,"v":246300},{"d":"2009-01-28","o":2.25,"h":2.32,"l":2.18,"c":2.2,"v":282100},{"d":"2009-01-29","o":2.16,"h":2.26,"l":2.04,"c":2.04,"v":307000},{"d":"2009-01-30","o":2.07,"h":2.17,"l":2.04,"c":2.05,"v":375300},{"d":"2009-02-02","o":2.01,"h":2.21,"l":2.01,"c":2.18,"v":398900},{"d":"2009-02-03","o":2.21,"h":2.24,"l":2.07,"c":2.14,"v":201500},{"d":"2009-02-04","o":2.15,"h":2.28,"l":2.02,"c":2.12,"v":268200},{"d":"2009-02-05","o":2.22,"h":2.48,"l":2.13,"c":2.43,"v":496300},{"d":"2009-02-06","o":2.42,"h":2.75,"l":2.42,"c":2.62,"v":384300},{"d":"2009-02-09","o":2.58,"h":2.83,"l":2.58,"c":2.79,"v":236000},{"d":"2009-02-10","o":2.78,"h":2.88,"l":2.54,"c":2.55,"v":397700},{"d":"2009-02-11","o":2.56,"h":2.74,"l":2.54,"c":2.64,"v":204000},{"d":"2009-02-12","o":2.53,"h":2.61,"l":2.39,"c":2.57,"v":317500},{"d":"2009-02-13","o":2.55,"h":2.62,"l":2.42,"c":2.44,"v":331500},{"d":"2009-02-17","o":2.38,"h":2.4,"l":2.26,"c":2.31,"v":396000},{"d":"2009-02-18","o":2.33,"h":2.38,"l":2.19,"c":2.3,"v":413500},{"d":"2009-02-19","o":2.34,"h":2.4,"l":2.28,"c":2.33,"v":274300},{"d":"2009-02-20","o":2.28,"h":2.46,"l":2.18,"c":2.23,"v":355000},{"d":"2009-02-23","o":2.3,"h":2.37,"l":2.08,"c":2.09,"v":497400},{"d":"2009-02-24","o":2.12,"h":2.3,"l":2.09,"c":2.1,"v":666100},{"d":"2009-02-25","o":2.07,"h":2.08,"l":1.85,"c":1.95,"v":683200},{"d":"2009-02-26","o":1.98,"h":2.07,"l":1.73,"c":1.81,"v":740300},{"d":"2009-02-27","o":1.78,"h":1.79,"l":1.53,"c":1.61,"v":828400},{"d":"2009-03-02","o":1.59,"h":1.76,"l":1.5,"c":1.5,"v":438700},{"d":"2009-03-03","o":1.51,"h":1.53,"l":1.38,"c":1.47,"v":772500},{"d":"2009-03-04","o":1.5,"h":1.53,"l":1.45,"c":1.48,"v":567400},{"d":"2009-03-05","o":1.48,"h":1.72,"l":1.42,"c":1.43,"v":760000},{"d":"2009-03-06","o":1.44,"h":1.5,"l":1.32,"c":1.39,"v":441000},{"d":"2009-03-09","o":1.38,"h":1.46,"l":1.32,"c":1.34,"v":340200},{"d":"2009-03-10","o":1.4,"h":1.52,"l":1.34,"c":1.5,"v":378000},{"d":"2009-03-11","o":1.52,"h":1.56,"l":1.39,"c":1.45,"v":379000},{"d":"2009-03-12","o":1.45,"h":1.79,"l":1.38,"c":1.75,"v":767300},{"d":"2009-03-13","o":1.77,"h":1.78,"l":1.65,"c":1.67,"v":264100},{"d":"2009-03-16","o":1.72,"h":1.8,"l":1.64,"c":1.68,"v":222800},{"d":"2009-03-17","o":1.78,"h":1.95,"l":1.63,"c":1.95,"v":440000},{"d":"2009-03-18","o":1.95,"h":2.15,"l":1.89,"c":2.09,"v":530800},{"d":"2009-03-19","o":2.14,"h":2.2,"l":2.02,"c":2.08,"v":246000},{"d":"2009-03-20","o":2.11,"h":2.19,"l":1.9,"c":1.97,"v":683200},{"d":"2009-03-23","o":2.04,"h":2.79,"l":2,"c":2.3,"v":672200},{"d":"2009-03-24","o":2.25,"h":2.35,"l":2.03,"c":2.07,"v":386900},{"d":"2009-03-25","o":2.1,"h":2.48,"l":2.1,"c":2.32,"v":793400},{"d":"2009-03-26","o":2.37,"h":2.55,"l":2.33,"c":2.53,"v":590700},{"d":"2009-03-27","o":2.48,"h":2.7,"l":2.41,"c":2.5,"v":403600},{"d":"2009-03-30","o":2.45,"h":2.47,"l":2.23,"c":2.35,"v":363800},{"d":"2009-03-31","o":2.39,"h":2.5,"l":2.29,"c":2.31,"v":390900},{"d":"2009-04-01","o":2.27,"h":2.5,"l":2.23,"c":2.5,"v":295800},{"d":"2009-04-02","o":2.61,"h":2.76,"l":2.61,"c":2.74,"v":439100},{"d":"2009-04-03","o":2.74,"h":2.76,"l":2.59,"c":2.7,"v":280900},{"d":"2009-04-06","o":2.66,"h":2.75,"l":2.59,"c":2.73,"v":343200},{"d":"2009-04-07","o":2.67,"h":2.75,"l":2.41,"c":2.41,"v":405200},{"d":"2009-04-08","o":2.44,"h":2.59,"l":2.41,"c":2.59,"v":196200},{"d":"2009-04-09","o":2.67,"h":2.85,"l":2.67,"c":2.85,"v":502500},{"d":"2009-04-13","o":2.82,"h":2.87,"l":2.72,"c":2.85,"v":204500},{"d":"2009-04-14","o":2.79,"h":2.9,"l":2.67,"c":2.7,"v":329200},{"d":"2009-04-15","o":2.67,"h":2.85,"l":2.67,"c":2.85,"v":189500},{"d":"2009-04-16","o":2.89,"h":2.96,"l":2.75,"c":2.95,"v":325000},{"d":"2009-04-17","o":2.97,"h":2.98,"l":2.9,"c":2.94,"v":347200},{"d":"2009-04-20","o":2.85,"h":2.88,"l":2.56,"c":2.57,"v":264900},{"d":"2009-04-21","o":2.55,"h":2.77,"l":2.55,"c":2.73,"v":365300},{"d":"2009-04-22","o":2.74,"h":3.09,"l":2.66,"c":3.07,"v":575500},{"d":"2009-04-23","o":3.08,"h":3.13,"l":2.87,"c":2.88,"v":664200},{"d":"2009-04-24","o":2.91,"h":3.01,"l":2.83,"c":2.95,"v":455900},{"d":"2009-04-27","o":2.84,"h":2.9,"l":2.66,"c":2.81,"v":267700},{"d":"2009-04-28","o":2.69,"h":2.86,"l":2.69,"c":2.72,"v":197200},{"d":"2009-04-29","o":2.74,"h":2.83,"l":2.67,"c":2.79,"v":361300},{"d":"2009-04-30","o":2.83,"h":2.93,"l":2.7,"c":2.74,"v":389900},{"d":"2009-05-01","o":2.73,"h":2.84,"l":2.68,"c":2.79,"v":225000},{"d":"2009-05-04","o":2.8,"h":2.93,"l":2.77,"c":2.88,"v":570200},{"d":"2009-05-05","o":2.87,"h":2.99,"l":2.85,"c":2.97,"v":404000},{"d":"2009-05-06","o":2.95,"h":3.1,"l":2.89,"c":3.09,"v":497900},{"d":"2009-05-07","o":3.13,"h":3.41,"l":3.04,"c":3.07,"v":364400},{"d":"2009-05-08","o":3.13,"h":3.5,"l":3.09,"c":3.48,"v":666300},{"d":"2009-05-11","o":3.45,"h":3.53,"l":3.24,"c":3.25,"v":594400},{"d":"2009-05-12","o":3.29,"h":3.54,"l":2.71,"c":2.92,"v":1229400},{"d":"2009-05-13","o":2.87,"h":2.9,"l":2.64,"c":2.67,"v":508000},{"d":"2009-05-14","o":2.7,"h":3,"l":2.59,"c":2.87,"v":475700},{"d":"2009-05-15","o":2.86,"h":3.1,"l":2.83,"c":2.88,"v":509500},{"d":"2009-05-18","o":2.88,"h":3.3,"l":2.88,"c":3.26,"v":513500},{"d":"2009-05-19","o":3.28,"h":3.34,"l":3.11,"c":3.28,"v":544200},{"d":"2009-05-20","o":3.32,"h":3.46,"l":3.2,"c":3.21,"v":456100},{"d":"2009-05-21","o":3.14,"h":3.26,"l":3.1,"c":3.24,"v":337800},{"d":"2009-05-22","o":3.26,"h":3.26,"l":3.17,"c":3.19,"v":213400},{"d":"2009-05-26","o":3.16,"h":3.37,"l":3.03,"c":3.26,"v":620600},{"d":"2009-05-27","o":3.22,"h":3.26,"l":3.14,"c":3.15,"v":268600},{"d":"2009-05-28","o":3.18,"h":3.26,"l":3,"c":3.12,"v":254000},{"d":"2009-05-29","o":3.12,"h":3.22,"l":3,"c":3.01,"v":444000},{"d":"2009-06-01","o":3.01,"h":3.24,"l":3.01,"c":3.13,"v":561900},{"d":"2009-06-02","o":3.12,"h":3.15,"l":3.06,"c":3.08,"v":575800},{"d":"2009-06-03","o":3,"h":3.1,"l":2.88,"c":3.07,"v":478300},{"d":"2009-06-04","o":3.09,"h":3.29,"l":3.05,"c":3.27,"v":463300},{"d":"2009-06-05","o":3.32,"h":3.65,"l":3.31,"c":3.4,"v":654600},{"d":"2009-06-08","o":3.4,"h":3.4,"l":3.03,"c":3.25,"v":510200},{"d":"2009-06-09","o":3.27,"h":3.33,"l":3.16,"c":3.17,"v":367900},{"d":"2009-06-10","o":3.22,"h":3.24,"l":3.08,"c":3.19,"v":475500},{"d":"2009-06-11","o":3.22,"h":3.31,"l":3.18,"c":3.22,"v":326500},{"d":"2009-06-12","o":3.2,"h":3.25,"l":3.14,"c":3.25,"v":188800},{"d":"2009-06-15","o":3.2,"h":3.21,"l":2.91,"c":3.1,"v":527500},{"d":"2009-06-16","o":3.15,"h":3.24,"l":3.08,"c":3.17,"v":772900},{"d":"2009-06-17","o":3.17,"h":3.24,"l":3.05,"c":3.14,"v":436500},{"d":"2009-06-18","o":3.12,"h":3.25,"l":3,"c":3.08,"v":394100},{"d":"2009-06-19","o":3.15,"h":3.2,"l":2.95,"c":2.97,"v":732700},{"d":"2009-06-22","o":2.95,"h":3,"l":2.82,"c":2.84,"v":550900},{"d":"2009-06-23","o":2.86,"h":2.9,"l":2.75,"c":2.81,"v":245500},{"d":"2009-06-24","o":2.85,"h":3.1,"l":2.67,"c":2.72,"v":368500},{"d":"2009-06-25","o":2.7,"h":2.95,"l":2.58,"c":2.92,"v":247400},{"d":"2009-06-26","o":2.84,"h":3.14,"l":2.75,"c":3.09,"v":1119300},{"d":"2009-06-29","o":3.02,"h":3.12,"l":2.89,"c":2.89,"v":206400},{"d":"2009-06-30","o":2.9,"h":2.95,"l":2.68,"c":2.71,"v":494700},{"d":"2009-07-01","o":2.75,"h":2.98,"l":2.72,"c":2.88,"v":675200},{"d":"2009-07-02","o":2.83,"h":2.92,"l":2.72,"c":2.77,"v":318800},{"d":"2009-07-06","o":2.69,"h":2.94,"l":2.69,"c":2.87,"v":303700},{"d":"2009-07-07","o":2.88,"h":2.89,"l":2.72,"c":2.77,"v":437600},{"d":"2009-07-08","o":2.73,"h":2.86,"l":2.73,"c":2.83,"v":539200},{"d":"2009-07-09","o":2.91,"h":2.91,"l":2.73,"c":2.76,"v":314100},{"d":"2009-07-10","o":2.73,"h":2.82,"l":2.5,"c":2.61,"v":340100},{"d":"2009-07-13","o":2.62,"h":3.07,"l":2.57,"c":2.99,"v":772000},{"d":"2009-07-14","o":2.98,"h":3.02,"l":2.78,"c":2.95,"v":386500},{"d":"2009-07-15","o":3.01,"h":3.08,"l":2.77,"c":3,"v":671900},{"d":"2009-07-16","o":3.02,"h":3.08,"l":2.98,"c":3.03,"v":715800},{"d":"2009-07-17","o":3.03,"h":3.13,"l":2.94,"c":3.08,"v":765400},{"d":"2009-07-20","o":3.12,"h":3.36,"l":3.07,"c":3.29,"v":1585400},{"d":"2009-07-21","o":3.38,"h":3.47,"l":3.31,"c":3.45,"v":796000},{"d":"2009-07-22","o":3.45,"h":3.68,"l":3.2,"c":3.66,"v":1186300},{"d":"2009-07-23","o":3.67,"h":4.07,"l":3.65,"c":4.02,"v":1546500},{"d":"2009-07-24","o":3.96,"h":4.34,"l":3.96,"c":4.25,"v":1151400},{"d":"2009-07-27","o":4.35,"h":4.49,"l":4.22,"c":4.34,"v":742900},{"d":"2009-07-28","o":4.36,"h":4.36,"l":4.18,"c":4.3,"v":457600},{"d":"2009-07-29","o":4.25,"h":4.48,"l":4.2,"c":4.42,"v":565300},{"d":"2009-07-30","o":4.45,"h":4.48,"l":4.34,"c":4.45,"v":506800},{"d":"2009-07-31","o":4.5,"h":4.5,"l":4.27,"c":4.29,"v":548400},{"d":"2009-08-03","o":4.33,"h":4.5,"l":4.15,"c":4.44,"v":406900},{"d":"2009-08-04","o":4.41,"h":4.86,"l":4.3,"c":4.7,"v":479100},{"d":"2009-08-05","o":4.69,"h":4.8,"l":4.49,"c":4.52,"v":345200},{"d":"2009-08-06","o":5.25,"h":5.25,"l":4,"c":4.58,"v":1319700},{"d":"2009-08-07","o":4.7,"h":4.95,"l":4.53,"c":4.76,"v":827000},{"d":"2009-08-10","o":4.73,"h":5.18,"l":4.73,"c":5,"v":676900},{"d":"2009-08-11","o":4.98,"h":5.23,"l":4.9,"c":5.17,"v":828800},{"d":"2009-08-12","o":5.19,"h":5.45,"l":5.13,"c":5.35,"v":859200},{"d":"2009-08-13","o":5.42,"h":5.46,"l":5.35,"c":5.45,"v":599100},{"d":"2009-08-14","o":5.45,"h":5.49,"l":5.3,"c":5.48,"v":433100},{"d":"2009-08-17","o":5.38,"h":5.38,"l":5.05,"c":5.2,"v":515800},{"d":"2009-08-18","o":5.16,"h":5.54,"l":5.16,"c":5.48,"v":464600},{"d":"2009-08-19","o":5.4,"h":5.56,"l":5.33,"c":5.5,"v":322500},{"d":"2009-08-20","o":5.5,"h":5.61,"l":5.4,"c":5.6,"v":432800},{"d":"2009-08-21","o":5.68,"h":5.71,"l":5.43,"c":5.65,"v":606100},{"d":"2009-08-24","o":5.68,"h":5.77,"l":5.59,"c":5.65,"v":324900},{"d":"2009-08-25","o":5.66,"h":5.67,"l":5.47,"c":5.62,"v":565100},{"d":"2009-08-26","o":5.6,"h":5.6,"l":5.44,"c":5.5,"v":523100},{"d":"2009-08-27","o":5.5,"h":5.57,"l":5.16,"c":5.51,"v":867900},{"d":"2009-08-28","o":5.49,"h":5.68,"l":5.04,"c":5.29,"v":965500},{"d":"2009-08-31","o":5.19,"h":5.26,"l":5,"c":5.1,"v":604900},{"d":"2009-09-01","o":5.06,"h":5.42,"l":5,"c":5.09,"v":1022100},{"d":"2009-09-02","o":5.06,"h":5.15,"l":5,"c":5.02,"v":258100},{"d":"2009-09-03","o":5.05,"h":5.18,"l":4.95,"c":5.15,"v":476600},{"d":"2009-09-04","o":5.15,"h":5.29,"l":5.01,"c":5.2,"v":321200},{"d":"2009-09-08","o":5.24,"h":5.34,"l":5.09,"c":5.12,"v":559300},{"d":"2009-09-09","o":5.15,"h":5.46,"l":5.15,"c":5.45,"v":571200},{"d":"2009-09-10","o":5.48,"h":5.7,"l":5.35,"c":5.7,"v":730400},{"d":"2009-09-11","o":5.64,"h":5.92,"l":5.64,"c":5.82,"v":436000},{"d":"2009-09-14","o":5.95,"h":6.15,"l":5.82,"c":6.1,"v":994600},{"d":"2009-09-15","o":6.1,"h":6.42,"l":6.1,"c":6.4,"v":697400},{"d":"2009-09-16","o":6.49,"h":6.83,"l":6.45,"c":6.82,"v":851400},{"d":"2009-09-17","o":6.82,"h":6.89,"l":6.53,"c":6.6,"v":1011600},{"d":"2009-09-18","o":6.6,"h":6.6,"l":6.4,"c":6.53,"v":887800},{"d":"2009-09-21","o":6.47,"h":6.58,"l":6.33,"c":6.56,"v":327100},{"d":"2009-09-22","o":6.68,"h":6.95,"l":6.65,"c":6.78,"v":537600},{"d":"2009-09-23","o":6.83,"h":6.96,"l":6.72,"c":6.76,"v":293400},{"d":"2009-09-24","o":6.78,"h":6.84,"l":6.48,"c":6.61,"v":449000},{"d":"2009-09-25","o":6.59,"h":6.71,"l":6.47,"c":6.66,"v":346200},{"d":"2009-09-28","o":6.77,"h":7.01,"l":6.7,"c":6.99,"v":638900},{"d":"2009-09-29","o":7.01,"h":7.19,"l":6.74,"c":6.8,"v":731600},{"d":"2009-09-30","o":6.83,"h":6.92,"l":6.43,"c":6.67,"v":797700},{"d":"2009-10-01","o":6.61,"h":6.71,"l":6.1,"c":6.15,"v":700800},{"d":"2009-10-02","o":6.06,"h":6.46,"l":6,"c":6.34,"v":510600},{"d":"2009-10-05","o":6.4,"h":6.69,"l":6.4,"c":6.56,"v":581000},{"d":"2009-10-06","o":6.64,"h":6.94,"l":6.55,"c":6.78,"v":981400},{"d":"2009-10-07","o":6.7,"h":6.84,"l":6.6,"c":6.68,"v":398200},{"d":"2009-10-08","o":6.73,"h":6.86,"l":6.65,"c":6.72,"v":660700},{"d":"2009-10-09","o":6.74,"h":6.79,"l":6.61,"c":6.74,"v":341000},{"d":"2009-10-12","o":6.71,"h":6.79,"l":6.47,"c":6.56,"v":444400},{"d":"2009-10-13","o":6.48,"h":6.71,"l":6.46,"c":6.59,"v":961000},{"d":"2009-10-14","o":6.71,"h":6.75,"l":6.64,"c":6.7,"v":667300},{"d":"2009-10-15","o":6.64,"h":6.8,"l":6.59,"c":6.67,"v":389000},{"d":"2009-10-16","o":6.62,"h":6.62,"l":6.08,"c":6.4,"v":631200},{"d":"2009-10-19","o":6.46,"h":6.58,"l":6.37,"c":6.52,"v":368100},{"d":"2009-10-20","o":6.52,"h":6.52,"l":6.26,"c":6.38,"v":331800},{"d":"2009-10-21","o":6.35,"h":6.56,"l":6.08,"c":6.11,"v":445000},{"d":"2009-10-22","o":6.08,"h":6.46,"l":6.02,"c":6.37,"v":458400},{"d":"2009-10-23","o":6.42,"h":6.5,"l":6.05,"c":6.06,"v":396500},{"d":"2009-10-26","o":6.09,"h":6.27,"l":5.9,"c":6,"v":461300},{"d":"2009-10-27","o":6.01,"h":6.1,"l":5.85,"c":5.86,"v":434600},{"d":"2009-10-28","o":5.82,"h":5.95,"l":5.65,"c":5.68,"v":473300},{"d":"2009-10-29","o":5.74,"h":6,"l":5.72,"c":5.83,"v":314600},{"d":"2009-10-30","o":5.75,"h":5.77,"l":5.57,"c":5.58,"v":596200},{"d":"2009-11-02","o":5.61,"h":5.79,"l":5.45,"c":5.59,"v":310000},{"d":"2009-11-03","o":5.56,"h":5.81,"l":5.51,"c":5.78,"v":354900},{"d":"2009-11-04","o":5.9,"h":6.4,"l":5.75,"c":6.28,"v":859600},{"d":"2009-11-05","o":6.36,"h":6.59,"l":6.28,"c":6.5,"v":639500},{"d":"2009-11-06","o":6.42,"h":6.64,"l":6.2,"c":6.4,"v":503700},{"d":"2009-11-09","o":6.47,"h":6.61,"l":6.42,"c":6.6,"v":546900},{"d":"2009-11-10","o":6.53,"h":6.64,"l":6.23,"c":6.4,"v":690800},{"d":"2009-11-11","o":6.51,"h":6.68,"l":6.37,"c":6.54,"v":309100},{"d":"2009-11-12","o":6.5,"h":6.67,"l":6.35,"c":6.41,"v":629700},{"d":"2009-11-13","o":6.42,"h":6.62,"l":6.29,"c":6.52,"v":334900},{"d":"2009-11-16","o":6.57,"h":6.7,"l":6.43,"c":6.6,"v":697400},{"d":"2009-11-17","o":6.59,"h":6.67,"l":6.51,"c":6.6,"v":681200},{"d":"2009-11-18","o":6.58,"h":7,"l":6.5,"c":6.92,"v":707300},{"d":"2009-11-19","o":6.86,"h":6.89,"l":6.63,"c":6.79,"v":620400},{"d":"2009-11-20","o":6.75,"h":7,"l":6.75,"c":6.93,"v":484800},{"d":"2009-11-23","o":7.03,"h":7.29,"l":7,"c":7.25,"v":952800},{"d":"2009-11-24","o":7.25,"h":7.28,"l":7.14,"c":7.22,"v":742500},{"d":"2009-11-25","o":7.29,"h":7.35,"l":7.12,"c":7.23,"v":378000},{"d":"2009-11-27","o":6.86,"h":7.16,"l":6.85,"c":7.03,"v":263200},{"d":"2009-11-30","o":7.06,"h":7.22,"l":7,"c":7.18,"v":757100},{"d":"2009-12-01","o":7.27,"h":7.4,"l":7.25,"c":7.37,"v":613200},{"d":"2009-12-02","o":7.35,"h":7.51,"l":7.3,"c":7.46,"v":503900},{"d":"2009-12-03","o":7.53,"h":7.57,"l":7.22,"c":7.24,"v":536800},{"d":"2009-12-04","o":7.45,"h":7.64,"l":7.15,"c":7.39,"v":461400},{"d":"2009-12-07","o":7.41,"h":7.56,"l":7.32,"c":7.5,"v":222000},{"d":"2009-12-08","o":7.45,"h":7.52,"l":7.3,"c":7.33,"v":268100},{"d":"2009-12-09","o":7.32,"h":7.43,"l":7.16,"c":7.39,"v":209300},{"d":"2009-12-10","o":7.5,"h":7.5,"l":7.1,"c":7.16,"v":313400},{"d":"2009-12-11","o":7.25,"h":7.28,"l":6.97,"c":7.22,"v":328600},{"d":"2009-12-14","o":7.2,"h":7.29,"l":7.04,"c":7.29,"v":355300},{"d":"2009-12-15","o":7.18,"h":7.26,"l":7.09,"c":7.11,"v":509800},{"d":"2009-12-16","o":7.19,"h":7.19,"l":6.87,"c":7.12,"v":642600},{"d":"2009-12-17","o":7.06,"h":7.12,"l":6.93,"c":7.05,"v":516300},{"d":"2009-12-18","o":7.19,"h":7.19,"l":6.68,"c":6.76,"v":1496500},{"d":"2009-12-21","o":6.8,"h":7.05,"l":6.73,"c":7.01,"v":502000},{"d":"2009-12-22","o":7.01,"h":7.3,"l":7,"c":7.28,"v":457100},{"d":"2009-12-23","o":7.36,"h":7.48,"l":7.31,"c":7.42,"v":409300},{"d":"2009-12-24","o":7.41,"h":7.55,"l":7.3,"c":7.53,"v":161400},{"d":"2009-12-28","o":7.59,"h":7.59,"l":7.4,"c":7.5,"v":231800},{"d":"2009-12-29","o":7.5,"h":7.6,"l":7.44,"c":7.53,"v":240400},{"d":"2009-12-30","o":7.59,"h":7.67,"l":7.51,"c":7.67,"v":271800},{"d":"2009-12-31","o":7.71,"h":7.74,"l":7.47,"c":7.47,"v":344900},{"d":"2010-01-04","o":7.63,"h":7.96,"l":7.58,"c":7.95,"v":758400},{"d":"2010-01-05","o":7.97,"h":8.07,"l":7.9,"c":8,"v":659700},{"d":"2010-01-06","o":7.95,"h":8.05,"l":7.78,"c":7.83,"v":813000},{"d":"2010-01-07","o":7.8,"h":7.89,"l":7.63,"c":7.85,"v":248500},{"d":"2010-01-08","o":7.83,"h":7.96,"l":7.76,"c":7.96,"v":378400},{"d":"2010-01-11","o":8.85,"h":8.85,"l":8.27,"c":8.5,"v":1731300},{"d":"2010-01-12","o":8.56,"h":8.56,"l":8.22,"c":8.22,"v":859000},{"d":"2010-01-13","o":8.35,"h":8.42,"l":8.25,"c":8.37,"v":749400},{"d":"2010-01-14","o":8.38,"h":8.48,"l":8.37,"c":8.44,"v":640600},{"d":"2010-01-15","o":8.49,"h":8.54,"l":8.35,"c":8.52,"v":890200},{"d":"2010-01-19","o":8.55,"h":8.75,"l":8.48,"c":8.5,"v":1074200},{"d":"2010-01-20","o":8.5,"h":8.5,"l":8.21,"c":8.21,"v":688000},{"d":"2010-01-21","o":8.2,"h":8.3,"l":7.85,"c":7.9,"v":702600},{"d":"2010-01-22","o":7.91,"h":7.95,"l":7.72,"c":7.79,"v":867500},{"d":"2010-01-25","o":7.85,"h":7.92,"l":7.48,"c":7.5,"v":953400},{"d":"2010-01-26","o":7.47,"h":7.47,"l":7.24,"c":7.25,"v":720300},{"d":"2010-01-27","o":7.22,"h":7.46,"l":7.14,"c":7.42,"v":582800},{"d":"2010-01-28","o":7.46,"h":7.52,"l":7.25,"c":7.38,"v":536000},{"d":"2010-01-29","o":7.44,"h":7.77,"l":7.38,"c":7.45,"v":733900},{"d":"2010-02-01","o":7.55,"h":7.7,"l":7.48,"c":7.61,"v":528200},{"d":"2010-02-02","o":7.61,"h":7.71,"l":7.5,"c":7.51,"v":480200},{"d":"2010-02-03","o":7.49,"h":7.56,"l":7.08,"c":7.53,"v":963800},{"d":"2010-02-04","o":7.46,"h":7.78,"l":7.1,"c":7.34,"v":922100},{"d":"2010-02-05","o":7.37,"h":7.45,"l":6.93,"c":7.1,"v":925400},{"d":"2010-02-08","o":7.11,"h":7.46,"l":7.01,"c":7.05,"v":653300},{"d":"2010-02-09","o":7.01,"h":7.25,"l":7.01,"c":7.16,"v":640100},{"d":"2010-02-10","o":7.14,"h":7.28,"l":7.02,"c":7.12,"v":667100},{"d":"2010-02-11","o":7.08,"h":7.22,"l":7,"c":7.14,"v":762500},{"d":"2010-02-12","o":7.05,"h":7.51,"l":7.01,"c":7.5,"v":797900},{"d":"2010-02-16","o":7.7,"h":7.92,"l":7.55,"c":7.92,"v":761500},{"d":"2010-02-17","o":7.98,"h":8.01,"l":7.88,"c":7.99,"v":611700},{"d":"2010-02-18","o":7.95,"h":8.19,"l":7.95,"c":8.19,"v":613100},{"d":"2010-02-19","o":8.17,"h":8.25,"l":7.88,"c":8.13,"v":672300},{"d":"2010-02-22","o":8.2,"h":8.21,"l":8,"c":8.19,"v":396800},{"d":"2010-02-23","o":8.16,"h":8.19,"l":8.01,"c":8.06,"v":577500},{"d":"2010-02-24","o":8.12,"h":8.25,"l":8.07,"c":8.18,"v":365900},{"d":"2010-02-25","o":8.07,"h":8.14,"l":7.88,"c":8.12,"v":405900},{"d":"2010-02-26","o":8.1,"h":8.11,"l":7.9,"c":7.95,"v":463000},{"d":"2010-03-01","o":8,"h":8.39,"l":7.94,"c":8.36,"v":738900},{"d":"2010-03-02","o":8.41,"h":8.57,"l":8.31,"c":8.48,"v":1012500},{"d":"2010-03-03","o":8.48,"h":8.55,"l":8.32,"c":8.33,"v":548500},{"d":"2010-03-04","o":8.33,"h":8.52,"l":8.24,"c":8.44,"v":379500},{"d":"2010-03-05","o":8.5,"h":8.53,"l":8.32,"c":8.5,"v":895200},{"d":"2010-03-08","o":8.51,"h":8.63,"l":8.38,"c":8.61,"v":952100},{"d":"2010-03-09","o":8.59,"h":8.78,"l":8.56,"c":8.75,"v":659300},{"d":"2010-03-10","o":8.63,"h":9,"l":8.63,"c":8.82,"v":584800},{"d":"2010-03-11","o":8.77,"h":8.88,"l":8.03,"c":8.88,"v":398200},{"d":"2010-03-12","o":8.9,"h":8.9,"l":8.68,"c":8.85,"v":548800},{"d":"2010-03-15","o":8.8,"h":8.82,"l":8.6,"c":8.77,"v":391000},{"d":"2010-03-16","o":8.83,"h":8.83,"l":8.67,"c":8.79,"v":482500},{"d":"2010-03-17","o":8.78,"h":8.88,"l":8.66,"c":8.77,"v":452800},{"d":"2010-03-18","o":8.77,"h":8.95,"l":8.73,"c":8.94,"v":434200},{"d":"2010-03-19","o":10.33,"h":10.46,"l":9.45,"c":10.33,"v":5220400},{"d":"2010-03-22","o":10.29,"h":10.57,"l":10.11,"c":10.4,"v":1979700},{"d":"2010-03-23","o":10.25,"h":10.41,"l":10.2,"c":10.38,"v":1602600},{"d":"2010-03-24","o":10.28,"h":10.4,"l":10.02,"c":10.37,"v":994100},{"d":"2010-03-25","o":10.45,"h":10.65,"l":10.05,"c":10.06,"v":1483700},{"d":"2010-03-26","o":10.13,"h":10.3,"l":10.06,"c":10.07,"v":921600},{"d":"2010-03-29","o":10.11,"h":10.33,"l":10.07,"c":10.31,"v":728500},{"d":"2010-03-30","o":10.3,"h":10.46,"l":10.28,"c":10.36,"v":787200},{"d":"2010-03-31","o":10.31,"h":10.63,"l":10.22,"c":10.24,"v":1297800},{"d":"2010-04-01","o":10.3,"h":10.47,"l":10.18,"c":10.41,"v":991100},{"d":"2010-04-05","o":10.49,"h":10.52,"l":10.29,"c":10.47,"v":944500},{"d":"2010-04-06","o":10.46,"h":10.95,"l":10.42,"c":10.94,"v":833500},{"d":"2010-04-07","o":10.86,"h":11.2,"l":10.77,"c":11.19,"v":1567600},{"d":"2010-04-08","o":11.17,"h":11.21,"l":10.86,"c":10.96,"v":815000},{"d":"2010-04-09","o":10.93,"h":11.1,"l":10.88,"c":11.06,"v":433500},{"d":"2010-04-12","o":11.03,"h":11.18,"l":11.03,"c":11.1,"v":679700},{"d":"2010-04-13","o":11.04,"h":11.59,"l":10.98,"c":11.5,"v":1064600},{"d":"2010-04-14","o":11.57,"h":11.65,"l":11.25,"c":11.42,"v":859300},{"d":"2010-04-15","o":11.43,"h":11.75,"l":11.31,"c":11.47,"v":723000},{"d":"2010-04-16","o":11.57,"h":11.59,"l":11.01,"c":11.15,"v":937700},{"d":"2010-04-19","o":11.12,"h":11.38,"l":10.96,"c":11.32,"v":1232900},{"d":"2010-04-20","o":11.3,"h":11.67,"l":11.25,"c":11.67,"v":601200},{"d":"2010-04-21","o":11.71,"h":11.83,"l":11.46,"c":11.65,"v":583700},{"d":"2010-04-22","o":11.46,"h":11.73,"l":11.3,"c":11.69,"v":562400},{"d":"2010-04-23","o":11.77,"h":11.78,"l":11.5,"c":11.74,"v":533500},{"d":"2010-04-26","o":11.8,"h":11.81,"l":11.52,"c":11.57,"v":607200},{"d":"2010-04-27","o":11.51,"h":11.59,"l":11.1,"c":11.11,"v":788400},{"d":"2010-04-28","o":11.18,"h":11.68,"l":11.07,"c":11.53,"v":538300},{"d":"2010-04-29","o":11.61,"h":11.72,"l":11.43,"c":11.68,"v":781300},{"d":"2010-04-30","o":11.66,"h":11.74,"l":11.31,"c":11.31,"v":779700},{"d":"2010-05-03","o":11.36,"h":11.6,"l":11.28,"c":11.57,"v":529700},{"d":"2010-05-04","o":11.41,"h":11.42,"l":10.83,"c":10.98,"v":999800},{"d":"2010-05-05","o":9.8,"h":10.54,"l":8.75,"c":10.18,"v":2180900},{"d":"2010-05-06","o":10.17,"h":10.42,"l":8.61,"c":9.92,"v":1520700},{"d":"2010-05-07","o":9.89,"h":10.08,"l":9.21,"c":9.42,"v":1069300},{"d":"2010-05-10","o":10.11,"h":10.48,"l":10.07,"c":10.4,"v":1374400},{"d":"2010-05-11","o":10.27,"h":11.08,"l":10.11,"c":10.79,"v":992600},{"d":"2010-05-12","o":10.87,"h":11.65,"l":10.77,"c":11.58,"v":1750100},{"d":"2010-05-13","o":11.56,"h":11.89,"l":11.5,"c":11.64,"v":1003500},{"d":"2010-05-14","o":11.47,"h":11.49,"l":10.87,"c":11.04,"v":1248100},{"d":"2010-05-17","o":11.12,"h":11.55,"l":10.84,"c":11.18,"v":973100},{"d":"2010-05-18","o":11.4,"h":11.61,"l":10.96,"c":11.04,"v":1060800},{"d":"2010-05-19","o":10.97,"h":11.04,"l":10.54,"c":10.73,"v":943800},{"d":"2010-05-20","o":10.32,"h":10.35,"l":9.54,"c":9.55,"v":1689600},{"d":"2010-05-21","o":9.31,"h":10.04,"l":9.22,"c":9.75,"v":1530600},{"d":"2010-05-24","o":9.72,"h":9.78,"l":9.5,"c":9.53,"v":813200},{"d":"2010-05-25","o":9.19,"h":9.44,"l":8.91,"c":9.42,"v":1256900},{"d":"2010-05-26","o":9.55,"h":9.88,"l":9.48,"c":9.55,"v":1347300},{"d":"2010-05-27","o":9.87,"h":10.21,"l":9.66,"c":10.19,"v":787700},{"d":"2010-05-28","o":10.18,"h":10.2,"l":9.85,"c":9.99,"v":665000},{"d":"2010-06-01","o":9.84,"h":9.99,"l":9.43,"c":9.44,"v":1085300},{"d":"2010-06-02","o":9.47,"h":9.5,"l":9.05,"c":9.21,"v":1596800},{"d":"2010-06-03","o":9.37,"h":9.6,"l":9.15,"c":9.36,"v":990800},{"d":"2010-06-04","o":9.09,"h":9.25,"l":8.93,"c":8.97,"v":1593800},{"d":"2010-06-07","o":9,"h":9.09,"l":8.66,"c":8.68,"v":1526400},{"d":"2010-06-08","o":8.71,"h":8.82,"l":8.5,"c":8.74,"v":1154000},{"d":"2010-06-09","o":8.85,"h":9.17,"l":8.62,"c":8.71,"v":915400},{"d":"2010-06-10","o":8.9,"h":9.15,"l":8.8,"c":9.15,"v":816500},{"d":"2010-06-11","o":9.02,"h":9.31,"l":8.93,"c":9.29,"v":604800},{"d":"2010-06-14","o":9.4,"h":9.7,"l":9.28,"c":9.34,"v":603300},{"d":"2010-06-15","o":9.46,"h":9.75,"l":9.27,"c":9.73,"v":609700},{"d":"2010-06-16","o":9.58,"h":9.76,"l":9.4,"c":9.75,"v":688900},{"d":"2010-06-17","o":9.75,"h":9.78,"l":9.36,"c":9.6,"v":904000},{"d":"2010-06-18","o":9.64,"h":9.89,"l":9.6,"c":9.74,"v":997300},{"d":"2010-06-21","o":9.9,"h":9.98,"l":9.5,"c":9.6,"v":794000},{"d":"2010-06-22","o":9.68,"h":9.98,"l":9.58,"c":9.69,"v":1433200},{"d":"2010-06-23","o":9.67,"h":9.81,"l":9.44,"c":9.72,"v":1025500},{"d":"2010-06-24","o":9.6,"h":9.63,"l":9.07,"c":9.08,"v":931800},{"d":"2010-06-25","o":9.1,"h":9.34,"l":8.92,"c":9.12,"v":2213500},{"d":"2010-06-28","o":9.11,"h":9.24,"l":8.93,"c":9.02,"v":711700},{"d":"2010-06-29","o":8.84,"h":8.9,"l":8.52,"c":8.59,"v":1086800},{"d":"2010-06-30","o":8.57,"h":8.87,"l":8.38,"c":8.42,"v":664600},{"d":"2010-07-01","o":8.41,"h":8.47,"l":7.84,"c":8.02,"v":1535000},{"d":"2010-07-02","o":8.06,"h":8.08,"l":7.67,"c":7.81,"v":758700},{"d":"2010-07-06","o":8.05,"h":8.1,"l":7.38,"c":7.44,"v":1221300},{"d":"2010-07-07","o":7.62,"h":8.41,"l":7.58,"c":8.41,"v":1642600},{"d":"2010-07-08","o":8.5,"h":8.79,"l":8.42,"c":8.76,"v":969800},{"d":"2010-07-09","o":8.71,"h":8.97,"l":8.71,"c":8.94,"v":585400},{"d":"2010-07-12","o":8.92,"h":9.06,"l":8.62,"c":8.65,"v":428500},{"d":"2010-07-13","o":8.85,"h":9.18,"l":8.82,"c":9.12,"v":679500},{"d":"2010-07-14","o":9.1,"h":9.22,"l":8.99,"c":9.22,"v":606000},{"d":"2010-07-15","o":9.26,"h":9.26,"l":8.7,"c":8.82,"v":787000},{"d":"2010-07-16","o":8.7,"h":8.76,"l":8.37,"c":8.4,"v":888400},{"d":"2010-07-19","o":8.41,"h":8.5,"l":8.28,"c":8.5,"v":831100},{"d":"2010-07-20","o":8.47,"h":9.16,"l":8.39,"c":9.06,"v":1445200},{"d":"2010-07-21","o":9.17,"h":9.38,"l":8.97,"c":9.32,"v":1308500},{"d":"2010-07-22","o":9.48,"h":10.05,"l":9.38,"c":10.04,"v":1411000},{"d":"2010-07-23","o":9.95,"h":10.39,"l":9.81,"c":10.32,"v":778900},{"d":"2010-07-26","o":10.39,"h":10.47,"l":9.97,"c":10.44,"v":1070300},{"d":"2010-07-27","o":10.5,"h":10.77,"l":10.17,"c":10.27,"v":770600},{"d":"2010-07-28","o":10.21,"h":10.46,"l":10.1,"c":10.24,"v":568400},{"d":"2010-07-29","o":10.33,"h":10.67,"l":10.04,"c":10.32,"v":600800},{"d":"2010-07-30","o":10.09,"h":10.46,"l":9.95,"c":10.31,"v":603400},{"d":"2010-08-02","o":10.57,"h":11.77,"l":10.51,"c":11.46,"v":2407300},{"d":"2010-08-03","o":11.42,"h":11.46,"l":10.81,"c":11.22,"v":998000},{"d":"2010-08-04","o":11.33,"h":11.62,"l":11.11,"c":11.21,"v":828100},{"d":"2010-08-05","o":11.1,"h":11.2,"l":10.83,"c":10.98,"v":751000},{"d":"2010-08-06","o":10.79,"h":10.98,"l":10.49,"c":10.78,"v":659400},{"d":"2010-08-09","o":10.91,"h":11.18,"l":10.68,"c":11.08,"v":520300},{"d":"2010-08-10","o":10.86,"h":11,"l":10.58,"c":10.73,"v":696800},{"d":"2010-08-11","o":10.42,"h":10.42,"l":10.05,"c":10.1,"v":1067900},{"d":"2010-08-12","o":9.81,"h":10.22,"l":9.76,"c":10.1,"v":612000},{"d":"2010-08-13","o":10.02,"h":10.08,"l":9.73,"c":9.73,"v":658100},{"d":"2010-08-16","o":9.53,"h":10.22,"l":9.41,"c":9.86,"v":993600},{"d":"2010-08-17","o":10.06,"h":10.37,"l":9.95,"c":10.28,"v":756400},{"d":"2010-08-18","o":10.27,"h":10.46,"l":10.05,"c":10.31,"v":596700},{"d":"2010-08-19","o":10.26,"h":10.32,"l":9.78,"c":9.8,"v":614500},{"d":"2010-08-20","o":9.75,"h":9.88,"l":9.54,"c":9.68,"v":464900},{"d":"2010-08-23","o":9.75,"h":9.87,"l":9.3,"c":9.31,"v":627400},{"d":"2010-08-24","o":9.17,"h":9.4,"l":9,"c":9.18,"v":654200},{"d":"2010-08-25","o":9.09,"h":9.38,"l":9.01,"c":9.36,"v":589800},{"d":"2010-08-26","o":9.71,"h":10,"l":9.39,"c":9.46,"v":795100},{"d":"2010-08-27","o":9.65,"h":9.85,"l":9.38,"c":9.8,"v":584300},{"d":"2010-08-30","o":9.76,"h":9.95,"l":9.66,"c":9.66,"v":706600},{"d":"2010-08-31","o":9.63,"h":10,"l":9.44,"c":9.75,"v":621500},{"d":"2010-09-01","o":9.98,"h":10.62,"l":9.79,"c":10.57,"v":1059700},{"d":"2010-09-02","o":10.55,"h":10.6,"l":10.36,"c":10.58,"v":591500},{"d":"2010-09-03","o":10.76,"h":11.03,"l":10.65,"c":10.87,"v":586500},{"d":"2010-09-07","o":10.78,"h":10.78,"l":10.21,"c":10.26,"v":844900},{"d":"2010-09-08","o":10.35,"h":10.78,"l":10.32,"c":10.52,"v":630100},{"d":"2010-09-09","o":10.74,"h":10.78,"l":10.22,"c":10.38,"v":428700},{"d":"2010-09-10","o":10.45,"h":10.65,"l":10.38,"c":10.41,"v":816200},{"d":"2010-09-13","o":10.59,"h":10.74,"l":10.44,"c":10.72,"v":812500},{"d":"2010-09-14","o":10.63,"h":10.96,"l":10.31,"c":10.88,"v":1080300},{"d":"2010-09-15","o":10.93,"h":11.02,"l":10.61,"c":10.88,"v":929600},{"d":"2010-09-16","o":10.82,"h":11.15,"l":10.75,"c":10.91,"v":658500},{"d":"2010-09-17","o":11.05,"h":11.72,"l":10.79,"c":11.21,"v":1606300},{"d":"2010-09-20","o":11.3,"h":11.5,"l":11.14,"c":11.4,"v":759000},{"d":"2010-09-21","o":11.42,"h":11.65,"l":11.24,"c":11.45,"v":760400},{"d":"2010-09-22","o":11.41,"h":11.67,"l":11.28,"c":11.5,"v":778800},{"d":"2010-09-23","o":11.35,"h":11.81,"l":11.16,"c":11.26,"v":1071600},{"d":"2010-09-24","o":11.49,"h":11.81,"l":11.42,"c":11.78,"v":674700},{"d":"2010-09-27","o":11.98,"h":12.42,"l":11.79,"c":12.2,"v":1215100},{"d":"2010-09-28","o":12.28,"h":12.55,"l":12.01,"c":12.53,"v":1762700},{"d":"2010-09-29","o":12.44,"h":12.59,"l":12.17,"c":12.3,"v":1079200},{"d":"2010-09-30","o":12.46,"h":12.49,"l":11.7,"c":12.09,"v":1044700},{"d":"2010-10-01","o":12.26,"h":12.42,"l":12.09,"c":12.16,"v":601600},{"d":"2010-10-04","o":12.07,"h":12.16,"l":11.77,"c":12.02,"v":862400},{"d":"2010-10-05","o":12.23,"h":12.74,"l":12.15,"c":12.66,"v":892900},{"d":"2010-10-06","o":12.76,"h":12.77,"l":12.54,"c":12.66,"v":867900},{"d":"2010-10-07","o":12.74,"h":12.85,"l":12.4,"c":12.75,"v":991100},{"d":"2010-10-08","o":12.76,"h":13.04,"l":12.65,"c":12.94,"v":957000},{"d":"2010-10-11","o":12.96,"h":13.01,"l":12.72,"c":12.77,"v":632500},{"d":"2010-10-12","o":12.69,"h":12.87,"l":12.44,"c":12.77,"v":815900},{"d":"2010-10-13","o":12.93,"h":13.18,"l":12.79,"c":13.14,"v":928700},{"d":"2010-10-14","o":13.16,"h":13.45,"l":13.04,"c":13.37,"v":979700},{"d":"2010-10-15","o":13.23,"h":13.34,"l":12.76,"c":12.82,"v":1412200},{"d":"2010-10-18","o":12.82,"h":12.95,"l":12.64,"c":12.88,"v":1060300},{"d":"2010-10-19","o":12.58,"h":12.75,"l":12.2,"c":12.35,"v":1136900},{"d":"2010-10-20","o":12.45,"h":12.7,"l":12.32,"c":12.55,"v":1018900},{"d":"2010-10-21","o":12.6,"h":12.77,"l":12.43,"c":12.7,"v":931800},{"d":"2010-10-22","o":12.78,"h":12.85,"l":12.58,"c":12.64,"v":482800},{"d":"2010-10-25","o":12.71,"h":12.98,"l":12.7,"c":12.87,"v":857300},{"d":"2010-10-26","o":12.72,"h":12.99,"l":12.61,"c":12.77,"v":754600},{"d":"2010-10-27","o":12.66,"h":12.83,"l":12.45,"c":12.8,"v":727400},{"d":"2010-10-28","o":12.93,"h":12.96,"l":12.5,"c":12.64,"v":428400},{"d":"2010-10-29","o":12.54,"h":13.15,"l":12.52,"c":12.92,"v":855000},{"d":"2010-11-01","o":13.05,"h":13.53,"l":12.95,"c":13.17,"v":1356000},{"d":"2010-11-02","o":13.39,"h":13.39,"l":13.08,"c":13.25,"v":869400},{"d":"2010-11-03","o":13.28,"h":13.33,"l":12.95,"c":13.19,"v":939300},{"d":"2010-11-04","o":13.28,"h":13.99,"l":13.28,"c":13.6,"v":2851100},{"d":"2010-11-05","o":13.77,"h":13.77,"l":13.18,"c":13.37,"v":1415100},{"d":"2010-11-08","o":13.23,"h":13.51,"l":13.17,"c":13.38,"v":833000},{"d":"2010-11-09","o":13.46,"h":13.48,"l":12.91,"c":13.02,"v":1042300},{"d":"2010-11-10","o":13.01,"h":13.26,"l":12.8,"c":13.25,"v":1051000},{"d":"2010-11-11","o":13.06,"h":13.09,"l":12.81,"c":12.85,"v":978200},{"d":"2010-11-12","o":12.73,"h":12.79,"l":12.36,"c":12.43,"v":977700},{"d":"2010-11-15","o":12.5,"h":12.64,"l":12.35,"c":12.37,"v":668100},{"d":"2010-11-16","o":12.2,"h":12.25,"l":11.85,"c":11.94,"v":1050900},{"d":"2010-11-17","o":11.9,"h":12,"l":11.58,"c":11.63,"v":973900},{"d":"2010-11-18","o":11.87,"h":12.15,"l":11.82,"c":11.96,"v":640600},{"d":"2010-11-19","o":11.83,"h":12.14,"l":11.73,"c":12.09,"v":442400},{"d":"2010-11-22","o":11.97,"h":12.25,"l":11.75,"c":12.14,"v":823700},{"d":"2010-11-23","o":11.96,"h":12.06,"l":11.6,"c":11.82,"v":739500},{"d":"2010-11-24","o":11.95,"h":12.6,"l":11.91,"c":12.6,"v":856300},{"d":"2010-11-26","o":12.44,"h":12.55,"l":12.37,"c":12.45,"v":189100},{"d":"2010-11-29","o":12.39,"h":12.49,"l":12.16,"c":12.37,"v":606400},{"d":"2010-11-30","o":12.24,"h":12.59,"l":12.24,"c":12.46,"v":1350100},{"d":"2010-12-01","o":12.71,"h":13.06,"l":12.71,"c":12.98,"v":1321300},{"d":"2010-12-02","o":13.04,"h":13.14,"l":12.91,"c":13,"v":942900},{"d":"2010-12-03","o":12.89,"h":13.04,"l":12.78,"c":12.99,"v":535800},{"d":"2010-12-06","o":12.97,"h":13.03,"l":12.87,"c":12.87,"v":775500},{"d":"2010-12-07","o":13.06,"h":13.15,"l":12.84,"c":12.88,"v":1011500},{"d":"2010-12-08","o":12.91,"h":13.09,"l":12.65,"c":12.87,"v":701000},{"d":"2010-12-09","o":12.98,"h":13,"l":12.72,"c":12.85,"v":529700},{"d":"2010-12-10","o":12.86,"h":12.95,"l":12.67,"c":12.91,"v":429300},{"d":"2010-12-13","o":13.05,"h":13.2,"l":12.85,"c":12.93,"v":783700},{"d":"2010-12-14","o":12.99,"h":13.07,"l":12.87,"c":12.95,"v":354700},{"d":"2010-12-15","o":12.91,"h":13.17,"l":12.82,"c":12.83,"v":593300},{"d":"2010-12-16","o":12.85,"h":13.13,"l":12.72,"c":13.02,"v":468200},{"d":"2010-12-17","o":12.99,"h":13.28,"l":12.87,"c":13.26,"v":1098200},{"d":"2010-12-20","o":13.28,"h":13.33,"l":12.96,"c":13.15,"v":815700},{"d":"2010-12-21","o":13.19,"h":13.83,"l":13.08,"c":13.44,"v":577400},{"d":"2010-12-22","o":13.43,"h":13.45,"l":13.01,"c":13.27,"v":765700},{"d":"2010-12-23","o":13.27,"h":13.42,"l":13.23,"c":13.29,"v":240000},{"d":"2010-12-27","o":13.19,"h":13.19,"l":13.03,"c":13.12,"v":360300},{"d":"2010-12-28","o":13.16,"h":13.2,"l":12.8,"c":12.85,"v":437800},{"d":"2010-12-29","o":12.86,"h":12.91,"l":12.79,"c":12.8,"v":293900},{"d":"2010-12-30","o":12.8,"h":12.92,"l":12.77,"c":12.77,"v":248600},{"d":"2010-12-31","o":12.75,"h":12.75,"l":12.44,"c":12.49,"v":630300},{"d":"2011-01-03","o":12.81,"h":14.05,"l":12.8,"c":13.89,"v":2207500},{"d":"2011-01-04","o":14.1,"h":14.34,"l":13.57,"c":13.79,"v":1112100},{"d":"2011-01-05","o":13.74,"h":14.05,"l":13.67,"c":13.76,"v":748900},{"d":"2011-01-06","o":13.78,"h":13.85,"l":13.26,"c":13.35,"v":1069100},{"d":"2011-01-07","o":13.37,"h":13.46,"l":13.1,"c":13.23,"v":599000},{"d":"2011-01-10","o":13.16,"h":13.34,"l":13,"c":13.25,"v":453700},{"d":"2011-01-11","o":13.32,"h":13.32,"l":13.11,"c":13.19,"v":419400},{"d":"2011-01-12","o":13.28,"h":13.57,"l":13.25,"c":13.39,"v":499500},{"d":"2011-01-13","o":13.39,"h":13.7,"l":13.36,"c":13.5,"v":538200},{"d":"2011-01-14","o":13.52,"h":13.84,"l":13.45,"c":13.7,"v":748200},{"d":"2011-01-18","o":13.67,"h":13.84,"l":13.65,"c":13.79,"v":458800},{"d":"2011-01-19","o":13.83,"h":13.83,"l":13.2,"c":13.28,"v":615900},{"d":"2011-01-20","o":13.13,"h":13.45,"l":13.02,"c":13.14,"v":934300},{"d":"2011-01-21","o":13.27,"h":13.28,"l":12.9,"c":12.91,"v":619900},{"d":"2011-01-24","o":12.95,"h":13.01,"l":12.67,"c":12.69,"v":1070500},{"d":"2011-01-25","o":12.53,"h":13,"l":12.51,"c":12.88,"v":1162500},{"d":"2011-01-26","o":12.97,"h":13.29,"l":12.89,"c":13.12,"v":723900},{"d":"2011-01-27","o":13.19,"h":13.28,"l":12.95,"c":13.15,"v":527500},{"d":"2011-01-28","o":13.22,"h":13.25,"l":12.72,"c":12.94,"v":933400},{"d":"2011-01-31","o":13.04,"h":13.39,"l":12.76,"c":13.15,"v":651700},{"d":"2011-02-01","o":13.29,"h":13.91,"l":13.29,"c":13.81,"v":1144200},{"d":"2011-02-02","o":13.7,"h":13.75,"l":13.46,"c":13.66,"v":972000},{"d":"2011-02-03","o":14,"h":14,"l":13.28,"c":13.4,"v":884200},{"d":"2011-02-04","o":13.42,"h":14.58,"l":13.37,"c":14.42,"v":2388500},{"d":"2011-02-07","o":14.55,"h":14.71,"l":14.17,"c":14.3,"v":1266600},{"d":"2011-02-08","o":14.28,"h":14.55,"l":14.12,"c":14.55,"v":904800},{"d":"2011-02-09","o":14.48,"h":14.84,"l":14.23,"c":14.24,"v":618300},{"d":"2011-02-10","o":14.15,"h":14.5,"l":14.01,"c":14.26,"v":568200},{"d":"2011-02-11","o":14.14,"h":14.82,"l":14.01,"c":14.72,"v":1018300},{"d":"2011-02-14","o":14.76,"h":14.9,"l":14.7,"c":14.85,"v":673900},{"d":"2011-02-15","o":14.81,"h":14.93,"l":14.67,"c":14.75,"v":903900},{"d":"2011-02-16","o":14.82,"h":14.93,"l":14.7,"c":14.81,"v":579100},{"d":"2011-02-17","o":14.74,"h":14.97,"l":14.73,"c":14.8,"v":620700},{"d":"2011-02-18","o":14.8,"h":14.8,"l":14.5,"c":14.62,"v":766100},{"d":"2011-02-22","o":14.36,"h":14.51,"l":13.83,"c":13.92,"v":843000},{"d":"2011-02-23","o":13.88,"h":13.9,"l":13.26,"c":13.44,"v":960600},{"d":"2011-02-24","o":13.43,"h":13.58,"l":13.11,"c":13.36,"v":1110700},{"d":"2011-02-25","o":13.54,"h":14,"l":13.52,"c":13.99,"v":688800},{"d":"2011-02-28","o":14.16,"h":14.32,"l":13.67,"c":13.88,"v":504100},{"d":"2011-03-01","o":14.04,"h":14.98,"l":14.04,"c":14.22,"v":2108100},{"d":"2011-03-02","o":14.17,"h":14.22,"l":13.68,"c":14.01,"v":1199400},{"d":"2011-03-03","o":14.25,"h":14.4,"l":14.17,"c":14.34,"v":912800},{"d":"2011-03-04","o":14.43,"h":14.44,"l":13.91,"c":14.2,"v":626800},{"d":"2011-03-07","o":14.29,"h":14.72,"l":13.68,"c":13.93,"v":1213100},{"d":"2011-03-08","o":13.85,"h":14.15,"l":13.62,"c":14.06,"v":812200},{"d":"2011-03-09","o":14.07,"h":14.07,"l":13.6,"c":13.61,"v":761100},{"d":"2011-03-10","o":13.36,"h":13.86,"l":12.92,"c":12.96,"v":1505600},{"d":"2011-03-11","o":12.85,"h":13.3,"l":12.72,"c":13.17,"v":606200},{"d":"2011-03-14","o":12.8,"h":13.21,"l":12.76,"c":12.97,"v":774800},{"d":"2011-03-15","o":12.44,"h":13.08,"l":12.42,"c":12.91,"v":778800},{"d":"2011-03-16","o":12.79,"h":13.04,"l":12.53,"c":12.67,"v":943900},{"d":"2011-03-17","o":12.96,"h":12.99,"l":12.62,"c":12.63,"v":839900},{"d":"2011-03-18","o":12.82,"h":13.03,"l":12.7,"c":12.8,"v":1136200},{"d":"2011-03-21","o":13.02,"h":13.26,"l":12.92,"c":13.26,"v":546300},{"d":"2011-03-22","o":13.25,"h":13.4,"l":13.02,"c":13.06,"v":374100},{"d":"2011-03-23","o":12.97,"h":13.29,"l":12.87,"c":13.21,"v":507200},{"d":"2011-03-24","o":13.32,"h":13.45,"l":13.13,"c":13.41,"v":484500},{"d":"2011-03-25","o":13.47,"h":13.92,"l":13.47,"c":13.78,"v":871800},{"d":"2011-03-28","o":13.81,"h":13.88,"l":13.6,"c":13.62,"v":472100},{"d":"2011-03-29","o":13.59,"h":14.05,"l":13.5,"c":13.93,"v":775700},{"d":"2011-03-30","o":14.03,"h":14.04,"l":13.8,"c":14.04,"v":532700},{"d":"2011-03-31","o":14.04,"h":14.26,"l":14,"c":14.21,"v":631900},{"d":"2011-04-01","o":14.3,"h":14.5,"l":14.17,"c":14.2,"v":588100},{"d":"2011-04-04","o":14.27,"h":14.3,"l":14.12,"c":14.24,"v":474100},{"d":"2011-04-05","o":14.24,"h":14.65,"l":14.21,"c":14.54,"v":932300},{"d":"2011-04-06","o":14.65,"h":14.68,"l":14.38,"c":14.59,"v":1101100},{"d":"2011-04-07","o":14.61,"h":14.74,"l":14.47,"c":14.54,"v":1492400},{"d":"2011-04-08","o":14.66,"h":14.68,"l":14.51,"c":14.56,"v":701400},{"d":"2011-04-11","o":14.55,"h":14.55,"l":13.64,"c":13.79,"v":1055300},{"d":"2011-04-12","o":13.63,"h":13.78,"l":13.41,"c":13.46,"v":784200},{"d":"2011-04-13","o":13.61,"h":13.67,"l":12.95,"c":13.02,"v":1263500},{"d":"2011-04-14","o":12.85,"h":13.24,"l":12.81,"c":13.24,"v":1306700},{"d":"2011-04-15","o":13.16,"h":13.33,"l":13,"c":13.29,"v":593200},{"d":"2011-04-18","o":13.05,"h":13.15,"l":12.93,"c":13.09,"v":544200},{"d":"2011-04-19","o":13.13,"h":13.29,"l":12.93,"c":13.29,"v":768500},{"d":"2011-04-20","o":13.57,"h":14.06,"l":13.56,"c":13.88,"v":884800},{"d":"2011-04-21","o":13.96,"h":14,"l":13.74,"c":13.97,"v":409800},{"d":"2011-04-25","o":13.89,"h":14.03,"l":13.79,"c":13.93,"v":382800},{"d":"2011-04-26","o":14.03,"h":14.37,"l":13.94,"c":14.25,"v":556800},{"d":"2011-04-27","o":14.32,"h":14.41,"l":14.26,"c":14.4,"v":490200},{"d":"2011-04-28","o":14.39,"h":14.48,"l":14.3,"c":14.42,"v":402400},{"d":"2011-04-29","o":14.42,"h":14.5,"l":14.35,"c":14.48,"v":367000},{"d":"2011-05-02","o":14.48,"h":14.62,"l":14.13,"c":14.19,"v":709500},{"d":"2011-05-03","o":14.15,"h":14.22,"l":13.86,"c":14.01,"v":615700},{"d":"2011-05-04","o":15.03,"h":15.33,"l":14.43,"c":14.44,"v":1635900},{"d":"2011-05-05","o":14.3,"h":14.54,"l":13.91,"c":14.13,"v":1328400},{"d":"2011-05-06","o":14.35,"h":14.88,"l":14.21,"c":14.39,"v":860300},{"d":"2011-05-09","o":14.35,"h":14.59,"l":14.32,"c":14.54,"v":442100},{"d":"2011-05-10","o":14.72,"h":14.74,"l":14.52,"c":14.73,"v":495900},{"d":"2011-05-11","o":14.72,"h":14.92,"l":14.41,"c":14.6,"v":663700},{"d":"2011-05-12","o":14.5,"h":14.75,"l":14.19,"c":14.58,"v":733000},{"d":"2011-05-13","o":14.63,"h":14.74,"l":14.29,"c":14.42,"v":845900},{"d":"2011-05-16","o":14.28,"h":14.29,"l":14.02,"c":14.08,"v":1180400},{"d":"2011-05-17","o":14,"h":14.11,"l":13.56,"c":13.7,"v":1238200},{"d":"2011-05-18","o":13.9,"h":14.37,"l":13.86,"c":14.31,"v":1396500},{"d":"2011-05-19","o":14.46,"h":14.63,"l":14.2,"c":14.32,"v":1118500},{"d":"2011-05-20","o":14.28,"h":14.46,"l":14.19,"c":14.33,"v":992600},{"d":"2011-05-23","o":14.04,"h":14.16,"l":13.81,"c":13.96,"v":767100},{"d":"2011-05-24","o":14.06,"h":14.49,"l":13.99,"c":14.07,"v":1076900},{"d":"2011-05-25","o":14.01,"h":14.48,"l":14.01,"c":14.31,"v":1148500},{"d":"2011-05-26","o":14.21,"h":14.5,"l":14.2,"c":14.48,"v":541700},{"d":"2011-05-27","o":14.6,"h":14.84,"l":14.27,"c":14.77,"v":718200},{"d":"2011-05-31","o":14.98,"h":15.45,"l":14.94,"c":15.23,"v":1323700},{"d":"2011-06-01","o":15.2,"h":15.23,"l":14.72,"c":14.87,"v":1399000},{"d":"2011-06-02","o":14.89,"h":15.03,"l":14.75,"c":14.82,"v":743400},{"d":"2011-06-03","o":14.54,"h":14.78,"l":14.28,"c":14.31,"v":709100},{"d":"2011-06-06","o":14.27,"h":14.4,"l":13.89,"c":13.94,"v":796600},{"d":"2011-06-07","o":14.08,"h":14.3,"l":14.01,"c":14.04,"v":596300},{"d":"2011-06-08","o":13.95,"h":14.08,"l":13.75,"c":13.77,"v":855600},{"d":"2011-06-09","o":13.89,"h":14.21,"l":13.81,"c":14.05,"v":731000},{"d":"2011-06-10","o":14.03,"h":14.17,"l":13.83,"c":13.99,"v":914800},{"d":"2011-06-13","o":14.04,"h":14.29,"l":14.01,"c":14.15,"v":780600},{"d":"2011-06-14","o":14.33,"h":14.68,"l":14.31,"c":14.55,"v":749600},{"d":"2011-06-15","o":14.36,"h":14.56,"l":14.18,"c":14.29,"v":646000},{"d":"2011-06-16","o":14.28,"h":14.5,"l":13.98,"c":14.31,"v":816400},{"d":"2011-06-17","o":14.53,"h":14.7,"l":14.16,"c":14.3,"v":1274100},{"d":"2011-06-20","o":14.22,"h":14.57,"l":14.2,"c":14.5,"v":519300},{"d":"2011-06-21","o":14.65,"h":14.96,"l":14.52,"c":14.79,"v":844700},{"d":"2011-06-22","o":14.68,"h":14.94,"l":14.65,"c":14.68,"v":505000},{"d":"2011-06-23","o":14.46,"h":14.84,"l":14.22,"c":14.81,"v":504400},{"d":"2011-06-24","o":14.88,"h":14.88,"l":14.49,"c":14.67,"v":853100},{"d":"2011-06-27","o":14.68,"h":14.99,"l":14.5,"c":14.96,"v":741800},{"d":"2011-06-28","o":15,"h":15.18,"l":14.94,"c":15.1,"v":802200},{"d":"2011-06-29","o":15.2,"h":15.31,"l":14.9,"c":15.15,"v":1015700},{"d":"2011-06-30","o":15.16,"h":15.51,"l":15.12,"c":15.47,"v":627000},{"d":"2011-07-01","o":15.51,"h":15.8,"l":15.39,"c":15.73,"v":746500},{"d":"2011-07-05","o":15.73,"h":16.08,"l":15.66,"c":16.04,"v":889400},{"d":"2011-07-06","o":16.04,"h":16.3,"l":16.01,"c":16.12,"v":914000},{"d":"2011-07-07","o":16.32,"h":16.43,"l":15.96,"c":16.04,"v":1328000},{"d":"2011-07-08","o":15.8,"h":16.03,"l":15.71,"c":16.02,"v":836200},{"d":"2011-07-11","o":15.73,"h":15.98,"l":15.69,"c":15.84,"v":1222200},{"d":"2011-07-12","o":15.76,"h":16,"l":15.71,"c":15.9,"v":1113900},{"d":"2011-07-13","o":16.06,"h":16.54,"l":15.98,"c":16.21,"v":1764800},{"d":"2011-07-14","o":16.24,"h":16.44,"l":16.04,"c":16.2,"v":1762600},{"d":"2011-07-15","o":16.27,"h":16.35,"l":16,"c":16.1,"v":762100},{"d":"2011-07-18","o":16,"h":16.09,"l":15.63,"c":15.68,"v":1056900},{"d":"2011-07-19","o":15.8,"h":15.83,"l":15.62,"c":15.8,"v":1115900},{"d":"2011-07-20","o":15.87,"h":16.15,"l":15.75,"c":16.04,"v":737800},{"d":"2011-07-21","o":16.13,"h":16.52,"l":16.09,"c":16.34,"v":598600},{"d":"2011-07-22","o":16.36,"h":16.43,"l":16.2,"c":16.23,"v":445600},{"d":"2011-07-25","o":16.35,"h":16.61,"l":16.16,"c":16.31,"v":905800},{"d":"2011-07-26","o":16.31,"h":16.34,"l":16.03,"c":16.04,"v":485000},{"d":"2011-07-27","o":15.97,"h":15.99,"l":15.58,"c":15.63,"v":847900},{"d":"2011-07-28","o":15.67,"h":15.95,"l":15.54,"c":15.55,"v":446600},{"d":"2011-07-29","o":15.4,"h":15.7,"l":15.26,"c":15.5,"v":524900},{"d":"2011-08-01","o":15.79,"h":16.09,"l":15.38,"c":15.54,"v":604600},{"d":"2011-08-02","o":15.39,"h":15.82,"l":14.78,"c":14.78,"v":1177500},{"d":"2011-08-03","o":14.43,"h":14.69,"l":13.5,"c":14.51,"v":2095700},{"d":"2011-08-04","o":14.3,"h":14.57,"l":13.48,"c":13.5,"v":1537300},{"d":"2011-08-05","o":13.69,"h":13.96,"l":12.72,"c":13.22,"v":1391100},{"d":"2011-08-08","o":12.55,"h":13.15,"l":11.74,"c":11.8,"v":2065500},{"d":"2011-08-09","o":12.16,"h":12.5,"l":11.32,"c":12.5,"v":2081600},{"d":"2011-08-10","o":12.14,"h":12.54,"l":11.76,"c":11.83,"v":1707700},{"d":"2011-08-11","o":11.93,"h":13.12,"l":11.93,"c":12.88,"v":1379400},{"d":"2011-08-12","o":13.06,"h":13.42,"l":12.71,"c":13.27,"v":863500},{"d":"2011-08-15","o":13.06,"h":13.59,"l":12.98,"c":13.59,"v":856800},{"d":"2011-08-16","o":13.38,"h":13.62,"l":13.07,"c":13.14,"v":863600},{"d":"2011-08-17","o":13.26,"h":13.38,"l":12.87,"c":12.92,"v":457700},{"d":"2011-08-18","o":12.34,"h":12.52,"l":11.78,"c":11.92,"v":1331600},{"d":"2011-08-19","o":11.67,"h":12.11,"l":11.55,"c":11.68,"v":903800},{"d":"2011-08-22","o":12.07,"h":12.09,"l":11.15,"c":11.18,"v":1175800},{"d":"2011-08-23","o":11.27,"h":11.78,"l":11.09,"c":11.6,"v":1600000},{"d":"2011-08-24","o":11.59,"h":11.96,"l":11.53,"c":11.82,"v":1001100},{"d":"2011-08-25","o":11.98,"h":12.08,"l":11.44,"c":11.47,"v":586200},{"d":"2011-08-26","o":11.37,"h":12.02,"l":11.16,"c":11.99,"v":601300},{"d":"2011-08-29","o":12.2,"h":12.62,"l":12.2,"c":12.6,"v":549200},{"d":"2011-08-30","o":12.5,"h":12.74,"l":12.4,"c":12.42,"v":850000},{"d":"2011-08-31","o":12.55,"h":12.77,"l":12.45,"c":12.63,"v":828400},{"d":"2011-09-01","o":12.59,"h":12.85,"l":12.22,"c":12.27,"v":919100},{"d":"2011-09-02","o":11.9,"h":11.98,"l":11.5,"c":11.52,"v":667000},{"d":"2011-09-06","o":11.06,"h":11.35,"l":10.92,"c":11.3,"v":862700},{"d":"2011-09-07","o":11.52,"h":11.88,"l":11.46,"c":11.86,"v":722300},{"d":"2011-09-08","o":11.75,"h":11.98,"l":11.48,"c":11.57,"v":800200},{"d":"2011-09-09","o":11.4,"h":11.62,"l":11.2,"c":11.43,"v":1275700},{"d":"2011-09-12","o":11.18,"h":11.66,"l":11.09,"c":11.4,"v":791300},{"d":"2011-09-13","o":11.5,"h":11.76,"l":11.32,"c":11.68,"v":799600},{"d":"2011-09-14","o":11.8,"h":12.11,"l":11.47,"c":11.88,"v":616600},{"d":"2011-09-15","o":12.08,"h":12.14,"l":11.73,"c":11.84,"v":842400},{"d":"2011-09-16","o":11.9,"h":11.95,"l":11.71,"c":11.73,"v":703900},{"d":"2011-09-19","o":11.41,"h":11.6,"l":11.22,"c":11.46,"v":720600},{"d":"2011-09-20","o":11.51,"h":11.58,"l":11.17,"c":11.24,"v":512000},{"d":"2011-09-21","o":11.21,"h":11.3,"l":10.56,"c":10.59,"v":822500},{"d":"2011-09-22","o":10.19,"h":10.38,"l":9.96,"c":10.17,"v":1432000},{"d":"2011-09-23","o":10.13,"h":10.26,"l":9.97,"c":10.16,"v":792700},{"d":"2011-09-26","o":10.31,"h":10.67,"l":10.2,"c":10.65,"v":758000},{"d":"2011-09-27","o":11,"h":11.77,"l":10.94,"c":11.46,"v":1341800},{"d":"2011-09-28","o":11.48,"h":11.48,"l":10.72,"c":10.79,"v":1065200},{"d":"2011-09-29","o":11.06,"h":11.28,"l":10.7,"c":11.04,"v":721200},{"d":"2011-09-30","o":10.82,"h":11.08,"l":10.64,"c":10.71,"v":757500},{"d":"2011-10-03","o":10.63,"h":10.63,"l":9.95,"c":9.98,"v":1806500},{"d":"2011-10-04","o":9.84,"h":11.06,"l":9.8,"c":10.93,"v":1200000},{"d":"2011-10-05","o":10.25,"h":10.76,"l":10.07,"c":10.58,"v":1807900},{"d":"2011-10-06","o":10.58,"h":11.09,"l":10.51,"c":11.07,"v":952100},{"d":"2011-10-07","o":11.13,"h":11.19,"l":10.52,"c":10.64,"v":560600},{"d":"2011-10-10","o":10.93,"h":11.2,"l":10.85,"c":11.11,"v":690400},{"d":"2011-10-11","o":10.91,"h":11.18,"l":10.74,"c":11.01,"v":877500},{"d":"2011-10-12","o":11.23,"h":11.55,"l":11.17,"c":11.34,"v":951200},{"d":"2011-10-13","o":11.27,"h":11.3,"l":10.95,"c":11.15,"v":488700},{"d":"2011-10-14","o":11.31,"h":11.51,"l":11.13,"c":11.38,"v":456000},{"d":"2011-10-17","o":11.26,"h":11.37,"l":10.99,"c":11.03,"v":772800},{"d":"2011-10-18","o":11.1,"h":11.64,"l":10.71,"c":11.44,"v":773000},{"d":"2011-10-19","o":11.36,"h":11.5,"l":11.08,"c":11.14,"v":637000},{"d":"2011-10-20","o":11.15,"h":11.29,"l":10.92,"c":11.28,"v":750400},{"d":"2011-10-21","o":11.54,"h":11.82,"l":11.42,"c":11.81,"v":888100},{"d":"2011-10-24","o":11.84,"h":12.25,"l":11.73,"c":12.18,"v":762100},{"d":"2011-10-25","o":12.07,"h":12.07,"l":11.07,"c":11.11,"v":994600},{"d":"2011-10-26","o":10.6,"h":10.84,"l":9.99,"c":10.65,"v":2327000},{"d":"2011-10-27","o":11.23,"h":11.69,"l":11.13,"c":11.54,"v":1310200},{"d":"2011-10-28","o":11.53,"h":11.76,"l":11.52,"c":11.61,"v":693100},{"d":"2011-10-31","o":11.4,"h":11.58,"l":11.18,"c":11.19,"v":580800},{"d":"2011-11-01","o":10.58,"h":11.16,"l":10.54,"c":10.93,"v":1363600},{"d":"2011-11-02","o":11.14,"h":11.4,"l":10.98,"c":11.11,"v":1085700},{"d":"2011-11-03","o":11.33,"h":11.58,"l":11.01,"c":11.46,"v":1102900},{"d":"2011-11-04","o":11.29,"h":11.48,"l":11.06,"c":11.19,"v":608600},{"d":"2011-11-07","o":11.18,"h":11.32,"l":10.97,"c":11.15,"v":930000},{"d":"2011-11-08","o":11.24,"h":11.24,"l":10.74,"c":11,"v":1480100},{"d":"2011-11-09","o":10.6,"h":11.02,"l":10.55,"c":10.95,"v":1637800},{"d":"2011-11-10","o":10.91,"h":11.15,"l":10.75,"c":11.09,"v":882000},{"d":"2011-11-11","o":11.24,"h":11.52,"l":11.16,"c":11.44,"v":543400},{"d":"2011-11-14","o":11.32,"h":11.33,"l":11.02,"c":11.12,"v":570600},{"d":"2011-11-15","o":11.03,"h":11.36,"l":10.98,"c":11.26,"v":540600},{"d":"2011-11-16","o":11.1,"h":11.3,"l":10.97,"c":10.98,"v":597800},{"d":"2011-11-17","o":10.98,"h":11.08,"l":10.68,"c":10.75,"v":1522200},{"d":"2011-11-18","o":10.78,"h":11.06,"l":10.76,"c":11,"v":929800},{"d":"2011-11-21","o":10.7,"h":10.85,"l":10.58,"c":10.7,"v":728300},{"d":"2011-11-22","o":10.41,"h":10.6,"l":10,"c":10.14,"v":1442400},{"d":"2011-11-23","o":10,"h":10.04,"l":9.71,"c":9.72,"v":1003500},{"d":"2011-11-25","o":9.63,"h":10.02,"l":9.54,"c":9.63,"v":456300},{"d":"2011-11-28","o":9.95,"h":10.36,"l":9.85,"c":9.95,"v":1330300},{"d":"2011-11-29","o":9.92,"h":10.06,"l":9.79,"c":9.8,"v":973200},{"d":"2011-11-30","o":10.24,"h":10.77,"l":10.22,"c":10.76,"v":1294600},{"d":"2011-12-01","o":10.69,"h":10.91,"l":10.59,"c":10.67,"v":729000},{"d":"2011-12-02","o":10.85,"h":10.93,"l":10.57,"c":10.76,"v":570400},{"d":"2011-12-05","o":11.02,"h":11.24,"l":10.92,"c":11.05,"v":582600},{"d":"2011-12-06","o":11.13,"h":11.22,"l":10.9,"c":11.09,"v":601500},{"d":"2011-12-07","o":11,"h":11.17,"l":10.75,"c":11.08,"v":493000},{"d":"2011-12-08","o":10.94,"h":11.04,"l":10.38,"c":10.48,"v":676900},{"d":"2011-12-09","o":10.85,"h":11.26,"l":10.79,"c":11.2,"v":933400},{"d":"2011-12-12","o":10.94,"h":11,"l":10.73,"c":10.89,"v":542300},{"d":"2011-12-13","o":11.03,"h":11.24,"l":10.45,"c":10.59,"v":570500},{"d":"2011-12-14","o":10.47,"h":10.66,"l":10.28,"c":10.31,"v":557800},{"d":"2011-12-15","o":10.53,"h":10.6,"l":10.32,"c":10.57,"v":776900},{"d":"2011-12-16","o":10.72,"h":11.09,"l":10.7,"c":11,"v":1573300},{"d":"2011-12-19","o":11.04,"h":11.2,"l":10.72,"c":10.76,"v":697800},{"d":"2011-12-20","o":11.07,"h":11.5,"l":11.07,"c":11.47,"v":614300},{"d":"2011-12-21","o":11.42,"h":11.62,"l":11.21,"c":11.59,"v":503800},{"d":"2011-12-22","o":11.55,"h":11.65,"l":11.3,"c":11.52,"v":646600},{"d":"2011-12-23","o":11.54,"h":11.58,"l":11.45,"c":11.56,"v":254100},{"d":"2011-12-27","o":11.53,"h":11.73,"l":11.46,"c":11.62,"v":258100},{"d":"2011-12-28","o":11.64,"h":11.64,"l":11.3,"c":11.33,"v":328300},{"d":"2011-12-29","o":11.36,"h":11.6,"l":11.33,"c":11.5,"v":278300},{"d":"2011-12-30","o":11.47,"h":11.75,"l":11.47,"c":11.55,"v":357200},{"d":"2012-01-03","o":11.87,"h":12.06,"l":11.81,"c":11.95,"v":518200},{"d":"2012-01-04","o":11.9,"h":12.1,"l":11.83,"c":11.97,"v":347200},{"d":"2012-01-05","o":11.86,"h":12.01,"l":11.58,"c":11.9,"v":392900},{"d":"2012-01-06","o":11.93,"h":11.99,"l":11.74,"c":11.89,"v":456700},{"d":"2012-01-09","o":11.91,"h":12,"l":11.73,"c":11.77,"v":388900},{"d":"2012-01-10","o":11.99,"h":12.19,"l":11.93,"c":12.12,"v":490700},{"d":"2012-01-11","o":12.11,"h":12.53,"l":12,"c":12.44,"v":544800},{"d":"2012-01-12","o":12.33,"h":12.76,"l":11.61,"c":12.74,"v":621400},{"d":"2012-01-13","o":13.01,"h":13.6,"l":12.74,"c":13.36,"v":1731000},{"d":"2012-01-17","o":13.53,"h":13.75,"l":13.35,"c":13.49,"v":1150800},{"d":"2012-01-18","o":13.48,"h":14.3,"l":13.42,"c":14.04,"v":1261900},{"d":"2012-01-19","o":14.1,"h":14.39,"l":13.89,"c":14.19,"v":1078200},{"d":"2012-01-20","o":14.19,"h":14.29,"l":14.06,"c":14.22,"v":412700},{"d":"2012-01-23","o":14.19,"h":14.29,"l":14,"c":14.19,"v":479800},{"d":"2012-01-24","o":14.07,"h":14.16,"l":14,"c":14.11,"v":674000},{"d":"2012-01-25","o":14.05,"h":14.21,"l":13.91,"c":14.12,"v":911500},{"d":"2012-01-26","o":14.28,"h":14.46,"l":14.14,"c":14.26,"v":547000},{"d":"2012-01-27","o":14.36,"h":14.55,"l":14.34,"c":14.4,"v":381900},{"d":"2012-01-30","o":14.24,"h":14.38,"l":14.15,"c":14.3,"v":340200},{"d":"2012-01-31","o":14.41,"h":14.64,"l":14.26,"c":14.42,"v":405900},{"d":"2012-02-01","o":14.54,"h":14.88,"l":14.54,"c":14.83,"v":684800},{"d":"2012-02-02","o":14.86,"h":15.04,"l":14.78,"c":14.92,"v":563600},{"d":"2012-02-03","o":15.26,"h":15.48,"l":15.2,"c":15.24,"v":547800},{"d":"2012-02-06","o":15.07,"h":15.33,"l":15.01,"c":15.3,"v":298100},{"d":"2012-02-07","o":15.3,"h":15.46,"l":15.19,"c":15.32,"v":644700},{"d":"2012-02-08","o":15.31,"h":15.47,"l":15.02,"c":15.19,"v":364500},{"d":"2012-02-09","o":15.18,"h":15.3,"l":14.89,"c":14.89,"v":604500},{"d":"2012-02-10","o":14.74,"h":14.74,"l":14.3,"c":14.38,"v":852500},{"d":"2012-02-13","o":14.55,"h":14.8,"l":14.55,"c":14.72,"v":456200},{"d":"2012-02-14","o":14.6,"h":14.71,"l":14.43,"c":14.61,"v":332800},{"d":"2012-02-15","o":14.61,"h":14.68,"l":14.46,"c":14.54,"v":412600},{"d":"2012-02-16","o":14.49,"h":14.78,"l":14.44,"c":14.71,"v":671800},{"d":"2012-02-17","o":15,"h":15.13,"l":14.79,"c":14.8,"v":588200},{"d":"2012-02-21","o":14.83,"h":14.83,"l":14.1,"c":14.32,"v":967600},{"d":"2012-02-22","o":14.21,"h":14.31,"l":14.07,"c":14.09,"v":466800},{"d":"2012-02-23","o":14.08,"h":14.37,"l":13.94,"c":14.29,"v":427400},{"d":"2012-02-24","o":14.29,"h":14.35,"l":14.02,"c":14.12,"v":319100},{"d":"2012-02-27","o":13.94,"h":14.07,"l":13.75,"c":13.95,"v":384900},{"d":"2012-02-28","o":13.97,"h":14.07,"l":13.63,"c":13.84,"v":470100},{"d":"2012-02-29","o":13.85,"h":13.97,"l":13.39,"c":13.43,"v":530900},{"d":"2012-03-01","o":13.46,"h":13.59,"l":13.32,"c":13.33,"v":453700},{"d":"2012-03-02","o":13.33,"h":13.42,"l":12.99,"c":13.14,"v":502200},{"d":"2012-03-05","o":13.12,"h":13.12,"l":12.9,"c":12.93,"v":535100},{"d":"2012-03-06","o":12.75,"h":12.86,"l":12.54,"c":12.68,"v":562900},{"d":"2012-03-07","o":12.75,"h":12.75,"l":12.59,"c":12.7,"v":290600},{"d":"2012-03-08","o":12.86,"h":13.09,"l":12.77,"c":13.01,"v":534400},{"d":"2012-03-09","o":13.01,"h":13.33,"l":12.9,"c":13.24,"v":675900},{"d":"2012-03-12","o":13.13,"h":13.57,"l":13.1,"c":13.49,"v":1176000},{"d":"2012-03-13","o":13.64,"h":13.88,"l":13.6,"c":13.87,"v":742000},{"d":"2012-03-14","o":13.87,"h":13.89,"l":13.56,"c":13.75,"v":563500},{"d":"2012-03-15","o":13.75,"h":13.86,"l":13.72,"c":13.8,"v":488200},{"d":"2012-03-16","o":13.83,"h":13.93,"l":13.63,"c":13.66,"v":930100},{"d":"2012-03-19","o":13.65,"h":13.89,"l":13.6,"c":13.67,"v":297100},{"d":"2012-03-20","o":13.69,"h":13.93,"l":13.52,"c":13.52,"v":452300},{"d":"2012-03-21","o":13.56,"h":13.86,"l":13.47,"c":13.69,"v":430300},{"d":"2012-03-22","o":13.5,"h":13.61,"l":13.35,"c":13.44,"v":353600},{"d":"2012-03-23","o":13.47,"h":13.63,"l":13.28,"c":13.61,"v":300400},{"d":"2012-03-26","o":14.1,"h":14.55,"l":14.04,"c":14.5,"v":1137200},{"d":"2012-03-27","o":14.55,"h":14.72,"l":14.42,"c":14.43,"v":696700},{"d":"2012-03-28","o":14.43,"h":14.5,"l":14.26,"c":14.48,"v":616900},{"d":"2012-03-29","o":14.34,"h":14.5,"l":14.22,"c":14.48,"v":405000},{"d":"2012-03-30","o":14.64,"h":14.64,"l":14.32,"c":14.4,"v":473400},{"d":"2012-04-02","o":14.38,"h":14.85,"l":14.23,"c":14.79,"v":690700},{"d":"2012-04-03","o":14.75,"h":14.85,"l":14.48,"c":14.65,"v":381600},{"d":"2012-04-04","o":14.4,"h":14.46,"l":14.15,"c":14.39,"v":423400},{"d":"2012-04-05","o":14.28,"h":14.47,"l":14.03,"c":14.13,"v":332400},{"d":"2012-04-09","o":13.83,"h":13.95,"l":13.64,"c":13.81,"v":561100},{"d":"2012-04-10","o":13.79,"h":13.79,"l":13.29,"c":13.31,"v":615400},{"d":"2012-04-11","o":13.52,"h":13.57,"l":13.36,"c":13.57,"v":584600},{"d":"2012-04-12","o":13.58,"h":14.1,"l":13.53,"c":14.04,"v":535300},{"d":"2012-04-13","o":13.95,"h":13.95,"l":13.7,"c":13.81,"v":436700},{"d":"2012-04-16","o":13.92,"h":13.92,"l":13.58,"c":13.72,"v":272600},{"d":"2012-04-17","o":13.89,"h":13.94,"l":13.68,"c":13.68,"v":483000},{"d":"2012-04-18","o":13.55,"h":13.89,"l":13.5,"c":13.72,"v":378700},{"d":"2012-04-19","o":13.76,"h":13.95,"l":13.66,"c":13.84,"v":493200},{"d":"2012-04-20","o":14.09,"h":14.12,"l":13.63,"c":13.7,"v":452400},{"d":"2012-04-23","o":13.4,"h":13.41,"l":13.07,"c":13.25,"v":373900},{"d":"2012-04-24","o":13.25,"h":13.43,"l":13.16,"c":13.34,"v":434200},{"d":"2012-04-25","o":13.58,"h":13.74,"l":13.46,"c":13.66,"v":310300},{"d":"2012-04-26","o":13.59,"h":13.78,"l":13.46,"c":13.74,"v":336200},{"d":"2012-04-27","o":13.82,"h":14.05,"l":13.54,"c":14,"v":617400},{"d":"2012-04-30","o":14.03,"h":14.03,"l":13.76,"c":13.86,"v":509600},{"d":"2012-05-01","o":13.86,"h":14.04,"l":13.67,"c":13.73,"v":515400},{"d":"2012-05-02","o":13.59,"h":14.01,"l":13.54,"c":13.98,"v":665700},{"d":"2012-05-03","o":13.98,"h":14.14,"l":13.39,"c":13.5,"v":725300},{"d":"2012-05-04","o":13.39,"h":13.48,"l":13.25,"c":13.25,"v":621200},{"d":"2012-05-07","o":13.07,"h":13.35,"l":12.97,"c":13.25,"v":463000},{"d":"2012-05-08","o":13.1,"h":13.72,"l":13.1,"c":13.66,"v":722600},{"d":"2012-05-09","o":13.44,"h":13.93,"l":13.38,"c":13.78,"v":560100},{"d":"2012-05-10","o":13.93,"h":14.03,"l":13.77,"c":13.95,"v":446200},{"d":"2012-05-11","o":13.77,"h":14.05,"l":13.74,"c":14.05,"v":579900},{"d":"2012-05-14","o":13.9,"h":13.91,"l":13.65,"c":13.75,"v":615800},{"d":"2012-05-15","o":13.7,"h":13.86,"l":13.44,"c":13.59,"v":676300},{"d":"2012-05-16","o":13.73,"h":13.8,"l":13.33,"c":13.35,"v":458400},{"d":"2012-05-17","o":13.41,"h":13.41,"l":12.77,"c":12.8,"v":1160300},{"d":"2012-05-18","o":12.81,"h":13.1,"l":12.64,"c":12.68,"v":626800},{"d":"2012-05-21","o":12.72,"h":12.96,"l":12.61,"c":12.84,"v":702400},{"d":"2012-05-22","o":12.81,"h":13.1,"l":12.76,"c":12.86,"v":638200},{"d":"2012-05-23","o":12.76,"h":12.96,"l":12.55,"c":12.93,"v":649000},{"d":"2012-05-24","o":12.99,"h":13.19,"l":12.9,"c":13.16,"v":478100},{"d":"2012-05-25","o":13.19,"h":13.24,"l":12.99,"c":13.11,"v":419600},{"d":"2012-05-29","o":13.27,"h":13.45,"l":13.14,"c":13.33,"v":305100},{"d":"2012-05-30","o":13.13,"h":13.22,"l":12.9,"c":13,"v":871800},{"d":"2012-05-31","o":13.05,"h":13.26,"l":12.9,"c":13.23,"v":1142200},{"d":"2012-06-01","o":12.83,"h":13,"l":12.66,"c":12.83,"v":821200},{"d":"2012-06-04","o":12.9,"h":12.9,"l":12.39,"c":12.54,"v":439400},{"d":"2012-06-05","o":12.43,"h":12.65,"l":12.4,"c":12.51,"v":494100},{"d":"2012-06-06","o":12.94,"h":13.18,"l":12.87,"c":13.08,"v":1389300},{"d":"2012-06-07","o":13.39,"h":13.52,"l":13.16,"c":13.37,"v":1121300},{"d":"2012-06-08","o":13.32,"h":13.71,"l":13.25,"c":13.59,"v":854500},{"d":"2012-06-11","o":13.75,"h":13.79,"l":13.13,"c":13.13,"v":829200},{"d":"2012-06-12","o":13.18,"h":13.39,"l":12.94,"c":13.23,"v":683700},{"d":"2012-06-13","o":13.17,"h":13.29,"l":12.6,"c":12.89,"v":773100},{"d":"2012-06-14","o":12.88,"h":13.04,"l":12.67,"c":12.87,"v":859400},{"d":"2012-06-15","o":13,"h":13.2,"l":12.83,"c":13.2,"v":690400},{"d":"2012-06-18","o":13.05,"h":13.39,"l":12.97,"c":13.29,"v":471100},{"d":"2012-06-19","o":13.39,"h":13.66,"l":13.31,"c":13.46,"v":579300},{"d":"2012-06-20","o":13.48,"h":13.54,"l":13.3,"c":13.41,"v":291800},{"d":"2012-06-21","o":13.42,"h":13.46,"l":12.91,"c":12.94,"v":435100},{"d":"2012-06-22","o":13.07,"h":13.1,"l":12.88,"c":13.02,"v":734200},{"d":"2012-06-25","o":12.82,"h":12.85,"l":12.63,"c":12.8,"v":476300},{"d":"2012-06-26","o":12.85,"h":13,"l":12.67,"c":12.82,"v":481300},{"d":"2012-06-27","o":12.83,"h":12.99,"l":12.83,"c":12.92,"v":379100},{"d":"2012-06-28","o":12.77,"h":13.12,"l":12.67,"c":13.1,"v":874000},{"d":"2012-06-29","o":13.42,"h":13.69,"l":13.34,"c":13.68,"v":750700},{"d":"2012-07-02","o":13.67,"h":14.06,"l":13.65,"c":14.04,"v":715900},{"d":"2012-07-03","o":14.01,"h":14.47,"l":14,"c":14.47,"v":373300},{"d":"2012-07-05","o":14.4,"h":14.86,"l":14.37,"c":14.58,"v":592300},{"d":"2012-07-06","o":14.38,"h":14.51,"l":14.15,"c":14.37,"v":562700},{"d":"2012-07-09","o":14.34,"h":14.41,"l":14.12,"c":14.15,"v":866700},{"d":"2012-07-10","o":14.32,"h":14.57,"l":14.18,"c":14.22,"v":740500},{"d":"2012-07-11","o":14.28,"h":14.28,"l":13.98,"c":14.1,"v":409000},{"d":"2012-07-12","o":13.98,"h":14.41,"l":13.91,"c":14.34,"v":700700},{"d":"2012-07-13","o":14.41,"h":14.69,"l":14.38,"c":14.65,"v":472800},{"d":"2012-07-16","o":14.61,"h":14.89,"l":14.57,"c":14.68,"v":629100},{"d":"2012-07-17","o":14.81,"h":14.96,"l":14.65,"c":14.75,"v":844300},{"d":"2012-07-18","o":14.65,"h":14.89,"l":14.63,"c":14.75,"v":447000},{"d":"2012-07-19","o":14.77,"h":14.83,"l":14.63,"c":14.78,"v":570400},{"d":"2012-07-20","o":14.7,"h":14.94,"l":14.52,"c":14.63,"v":737100},{"d":"2012-07-23","o":14.33,"h":14.44,"l":14.21,"c":14.25,"v":319100},{"d":"2012-07-24","o":14.33,"h":14.33,"l":13.93,"c":14.05,"v":345300},{"d":"2012-07-25","o":14.16,"h":14.27,"l":14,"c":14.13,"v":413100},{"d":"2012-07-26","o":14.41,"h":14.51,"l":14.15,"c":14.28,"v":451800},{"d":"2012-07-27","o":14.4,"h":14.97,"l":14.34,"c":14.93,"v":714300},{"d":"2012-07-30","o":14.92,"h":15,"l":14.65,"c":14.86,"v":314700},{"d":"2012-07-31","o":14.81,"h":14.96,"l":14.7,"c":14.73,"v":603200},{"d":"2012-08-01","o":14.86,"h":15,"l":14.59,"c":14.62,"v":810500},{"d":"2012-08-02","o":14.51,"h":14.77,"l":14.43,"c":14.6,"v":535000},{"d":"2012-08-03","o":14.85,"h":15.32,"l":14.77,"c":15.27,"v":795100},{"d":"2012-08-06","o":15.33,"h":15.67,"l":15.2,"c":15.63,"v":648500},{"d":"2012-08-07","o":15.75,"h":16.14,"l":15.54,"c":15.94,"v":968300},{"d":"2012-08-08","o":15.92,"h":16.01,"l":15.84,"c":15.98,"v":483400},{"d":"2012-08-09","o":15.93,"h":16.09,"l":15.85,"c":15.9,"v":315700},{"d":"2012-08-10","o":15.81,"h":15.88,"l":15.52,"c":15.82,"v":369600},{"d":"2012-08-13","o":15.74,"h":15.82,"l":15.54,"c":15.73,"v":406400},{"d":"2012-08-14","o":15.79,"h":15.91,"l":15.62,"c":15.73,"v":464500},{"d":"2012-08-15","o":15.56,"h":15.95,"l":15.5,"c":15.95,"v":441500},{"d":"2012-08-16","o":15.94,"h":16.03,"l":15.81,"c":16.01,"v":425400},{"d":"2012-08-17","o":15.98,"h":16.24,"l":15.94,"c":16.21,"v":580700},{"d":"2012-08-20","o":16.04,"h":16.2,"l":15.82,"c":16.19,"v":351500},{"d":"2012-08-21","o":16.19,"h":16.32,"l":15.94,"c":15.98,"v":359500},{"d":"2012-08-22","o":15.89,"h":15.91,"l":15.61,"c":15.8,"v":658900},{"d":"2012-08-23","o":15.78,"h":15.8,"l":15.4,"c":15.48,"v":274600},{"d":"2012-08-24","o":15.47,"h":15.62,"l":15.38,"c":15.52,"v":276800},{"d":"2012-08-27","o":15.56,"h":15.68,"l":15.34,"c":15.38,"v":238000},{"d":"2012-08-28","o":15.38,"h":15.62,"l":15.31,"c":15.58,"v":354100},{"d":"2012-08-29","o":15.58,"h":15.92,"l":15.52,"c":15.72,"v":314400},{"d":"2012-08-30","o":15.56,"h":15.66,"l":15.53,"c":15.59,"v":285900},{"d":"2012-08-31","o":15.76,"h":15.84,"l":15.5,"c":15.78,"v":339000},{"d":"2012-09-04","o":15.78,"h":16,"l":15.51,"c":16,"v":357900},{"d":"2012-09-05","o":15.91,"h":15.91,"l":15.34,"c":15.36,"v":1218900},{"d":"2012-09-06","o":15.39,"h":15.58,"l":14.94,"c":15.55,"v":997400},{"d":"2012-09-07","o":15.68,"h":15.98,"l":15.67,"c":15.96,"v":537800},{"d":"2012-09-10","o":15.85,"h":16.21,"l":15.85,"c":16.17,"v":422100},{"d":"2012-09-11","o":16.1,"h":16.18,"l":16.06,"c":16.1,"v":230400},{"d":"2012-09-12","o":16.18,"h":16.24,"l":15.96,"c":16.15,"v":213600},{"d":"2012-09-13","o":16.17,"h":16.76,"l":16.13,"c":16.68,"v":360000},{"d":"2012-09-14","o":16.98,"h":17.53,"l":16.89,"c":17.05,"v":895300},{"d":"2012-09-17","o":17.09,"h":17.1,"l":16.68,"c":16.85,"v":413600},{"d":"2012-09-18","o":16.85,"h":16.94,"l":16.74,"c":16.88,"v":321500},{"d":"2012-09-19","o":16.94,"h":17.08,"l":16.84,"c":16.99,"v":244800},{"d":"2012-09-20","o":16.83,"h":17.02,"l":16.6,"c":17.02,"v":256900},{"d":"2012-09-21","o":17.28,"h":17.28,"l":16.91,"c":17.01,"v":635800},{"d":"2012-09-24","o":16.9,"h":17.22,"l":16.9,"c":17.04,"v":560000},{"d":"2012-09-25","o":17.13,"h":17.24,"l":16.56,"c":16.58,"v":357500},{"d":"2012-09-26","o":16.59,"h":16.65,"l":16.39,"c":16.55,"v":313200},{"d":"2012-09-27","o":16.6,"h":16.94,"l":16.38,"c":16.77,"v":441800},{"d":"2012-09-28","o":16.64,"h":16.66,"l":16.38,"c":16.57,"v":378900},{"d":"2012-10-01","o":16.55,"h":16.81,"l":16.43,"c":16.51,"v":388800},{"d":"2012-10-02","o":16.56,"h":16.6,"l":16.32,"c":16.42,"v":381100},{"d":"2012-10-03","o":16.51,"h":16.7,"l":16.27,"c":16.48,"v":224100},{"d":"2012-10-04","o":16.57,"h":16.68,"l":16.4,"c":16.59,"v":320500},{"d":"2012-10-05","o":16.72,"h":16.9,"l":16.71,"c":16.81,"v":427500},{"d":"2012-10-08","o":16.69,"h":16.85,"l":16.55,"c":16.67,"v":323200},{"d":"2012-10-09","o":16.64,"h":16.68,"l":16.32,"c":16.44,"v":249300},{"d":"2012-10-10","o":16.45,"h":16.45,"l":15.95,"c":16.03,"v":417800},{"d":"2012-10-11","o":16.24,"h":16.25,"l":16.07,"c":16.1,"v":474000},{"d":"2012-10-12","o":16.07,"h":16.21,"l":15.72,"c":15.81,"v":287000},{"d":"2012-10-15","o":15.9,"h":16.08,"l":15.82,"c":16.08,"v":193700},{"d":"2012-10-16","o":16.16,"h":16.41,"l":16.14,"c":16.34,"v":525300},{"d":"2012-10-17","o":16.38,"h":16.94,"l":16.33,"c":16.94,"v":530300},{"d":"2012-10-18","o":16.85,"h":17.07,"l":16.83,"c":17,"v":398700},{"d":"2012-10-19","o":16.8,"h":17.02,"l":16.64,"c":16.89,"v":921800},{"d":"2012-10-22","o":16.79,"h":16.99,"l":16.75,"c":16.98,"v":355300},{"d":"2012-10-23","o":16.81,"h":16.84,"l":16.67,"c":16.84,"v":402800},{"d":"2012-10-24","o":17.7,"h":18.54,"l":17.62,"c":18.36,"v":5073100},{"d":"2012-10-25","o":18.43,"h":18.49,"l":17.8,"c":18.21,"v":1110400},{"d":"2012-10-26","o":18.26,"h":18.81,"l":18.04,"c":18.75,"v":1143600},{"d":"2012-10-31","o":18.64,"h":19.17,"l":18.64,"c":18.93,"v":794500},{"d":"2012-11-01","o":19.05,"h":20.14,"l":19.05,"c":20.13,"v":1249200},{"d":"2012-11-02","o":20.2,"h":20.3,"l":19.85,"c":20.05,"v":1137100},{"d":"2012-11-05","o":20.06,"h":20.2,"l":19.92,"c":20.01,"v":926800},{"d":"2012-11-06","o":20.1,"h":20.22,"l":19.99,"c":20.06,"v":767900},{"d":"2012-11-07","o":19.82,"h":20.03,"l":19.68,"c":19.9,"v":698200},{"d":"2012-11-08","o":19.95,"h":20.01,"l":19.75,"c":19.79,"v":654900},{"d":"2012-11-09","o":19.67,"h":19.83,"l":19.4,"c":19.67,"v":654700},{"d":"2012-11-12","o":19.71,"h":19.79,"l":19.3,"c":19.41,"v":957200},{"d":"2012-11-13","o":19.2,"h":19.37,"l":18.98,"c":18.99,"v":1122700},{"d":"2012-11-14","o":19.1,"h":19.17,"l":18.9,"c":18.92,"v":925000},{"d":"2012-11-15","o":18.9,"h":19.1,"l":18.55,"c":18.6,"v":789300},{"d":"2012-11-16","o":18.52,"h":18.71,"l":18.41,"c":18.65,"v":644100},{"d":"2012-11-19","o":18.81,"h":19.47,"l":18.81,"c":19.47,"v":587400},{"d":"2012-11-20","o":19.37,"h":19.79,"l":19.34,"c":19.44,"v":909000},{"d":"2012-11-21","o":19.45,"h":19.53,"l":19.27,"c":19.4,"v":499500},{"d":"2012-11-23","o":19.34,"h":19.48,"l":19.25,"c":19.4,"v":229400},{"d":"2012-11-26","o":19.36,"h":19.46,"l":19.17,"c":19.46,"v":514700},{"d":"2012-11-27","o":19.38,"h":19.86,"l":19.29,"c":19.6,"v":455900},{"d":"2012-11-28","o":19.49,"h":19.7,"l":19.29,"c":19.64,"v":443700},{"d":"2012-11-29","o":19.81,"h":20.24,"l":19.79,"c":20.04,"v":644200},{"d":"2012-11-30","o":20.14,"h":20.18,"l":20,"c":20.14,"v":563100},{"d":"2012-12-03","o":20.25,"h":20.76,"l":20.16,"c":20.25,"v":927900},{"d":"2012-12-04","o":20.25,"h":20.38,"l":19.97,"c":20.22,"v":549100},{"d":"2012-12-05","o":20.23,"h":20.33,"l":19.87,"c":20.13,"v":468400},{"d":"2012-12-06","o":20.17,"h":20.34,"l":19.76,"c":20.17,"v":263300},{"d":"2012-12-07","o":20.29,"h":20.3,"l":20.01,"c":20.14,"v":365300},{"d":"2012-12-10","o":20.09,"h":20.79,"l":19.97,"c":20.74,"v":1293400},{"d":"2012-12-11","o":20.86,"h":21,"l":20.49,"c":20.67,"v":724200},{"d":"2012-12-12","o":20.83,"h":20.9,"l":20.13,"c":20.17,"v":383800},{"d":"2012-12-13","o":20.22,"h":20.37,"l":19.58,"c":19.88,"v":437800},{"d":"2012-12-14","o":19.87,"h":20.05,"l":19.81,"c":19.98,"v":298800},{"d":"2012-12-17","o":20.09,"h":20.14,"l":19.57,"c":19.85,"v":620900},{"d":"2012-12-18","o":19.84,"h":20.02,"l":19.8,"c":20.01,"v":659700},{"d":"2012-12-19","o":20.02,"h":20.19,"l":19.86,"c":20.04,"v":570000},{"d":"2012-12-20","o":20.01,"h":20.3,"l":19.98,"c":20.23,"v":657700},{"d":"2012-12-21","o":20.08,"h":20.17,"l":19.67,"c":20.01,"v":2168000},{"d":"2012-12-24","o":20.11,"h":20.14,"l":19.85,"c":20,"v":193200},{"d":"2012-12-26","o":20.03,"h":20.14,"l":19.86,"c":19.88,"v":225100},{"d":"2012-12-27","o":19.85,"h":20.07,"l":19.68,"c":19.97,"v":301600},{"d":"2012-12-28","o":19.8,"h":20.15,"l":19.8,"c":19.95,"v":419000},{"d":"2012-12-31","o":19.92,"h":20.45,"l":19.9,"c":20.42,"v":586000},{"d":"2013-01-02","o":21.09,"h":22.41,"l":21.03,"c":22.2,"v":1897200},{"d":"2013-01-03","o":22.32,"h":22.97,"l":22.25,"c":22.82,"v":1864800},{"d":"2013-01-04","o":22.61,"h":23.27,"l":22.42,"c":23.22,"v":1270800},{"d":"2013-01-07","o":23.15,"h":23.19,"l":22.58,"c":22.81,"v":1342900},{"d":"2013-01-08","o":22.75,"h":22.77,"l":22.15,"c":22.27,"v":807100},{"d":"2013-01-09","o":22.28,"h":22.38,"l":22.17,"c":22.29,"v":570000},{"d":"2013-01-10","o":22.42,"h":22.43,"l":21.86,"c":22.14,"v":596300},{"d":"2013-01-11","o":22.23,"h":22.23,"l":21.87,"c":22.03,"v":505100},{"d":"2013-01-14","o":21.95,"h":22.33,"l":21.95,"c":22.16,"v":362900},{"d":"2013-01-15","o":22.15,"h":22.75,"l":22.05,"c":22.36,"v":680400},{"d":"2013-01-16","o":22.27,"h":22.37,"l":22.07,"c":22.21,"v":330400},{"d":"2013-01-17","o":22.37,"h":22.54,"l":22.25,"c":22.37,"v":429300},{"d":"2013-01-18","o":22.42,"h":22.61,"l":22.23,"c":22.45,"v":252600},{"d":"2013-01-22","o":22.49,"h":22.72,"l":22.49,"c":22.6,"v":356300},{"d":"2013-01-23","o":22.55,"h":22.7,"l":22.21,"c":22.22,"v":410300},{"d":"2013-01-24","o":22.24,"h":22.54,"l":22.24,"c":22.52,"v":572300},{"d":"2013-01-25","o":22.59,"h":22.69,"l":22.44,"c":22.69,"v":437500},{"d":"2013-01-28","o":22.75,"h":23.6,"l":22.75,"c":23.01,"v":1143600},{"d":"2013-01-29","o":22.85,"h":22.95,"l":22.28,"c":22.82,"v":852600},{"d":"2013-01-30","o":22.91,"h":23,"l":21.98,"c":22.2,"v":1650900},{"d":"2013-01-31","o":22.03,"h":22.09,"l":21.62,"c":21.84,"v":1055500},{"d":"2013-02-01","o":22,"h":22.75,"l":21.88,"c":22.65,"v":859000},{"d":"2013-02-04","o":22.48,"h":22.92,"l":22.36,"c":22.49,"v":881900},{"d":"2013-02-05","o":22.7,"h":23.25,"l":22.59,"c":23.11,"v":875600},{"d":"2013-02-06","o":23.03,"h":23.53,"l":22.86,"c":23.16,"v":703800},{"d":"2013-02-07","o":23.15,"h":23.2,"l":22.53,"c":22.94,"v":572400},{"d":"2013-02-08","o":23.04,"h":23.35,"l":22.95,"c":23.29,"v":346900},{"d":"2013-02-11","o":23.32,"h":23.5,"l":23.24,"c":23.26,"v":329900},{"d":"2013-02-12","o":23.24,"h":23.43,"l":23.04,"c":23.4,"v":347400},{"d":"2013-02-13","o":23.5,"h":24,"l":23.36,"c":23.79,"v":577000},{"d":"2013-02-14","o":23.65,"h":23.78,"l":23.38,"c":23.44,"v":374200},{"d":"2013-02-15","o":23.53,"h":23.54,"l":22.94,"c":23.08,"v":397300},{"d":"2013-02-19","o":23.2,"h":23.53,"l":23.2,"c":23.5,"v":651300},{"d":"2013-02-20","o":23.47,"h":23.47,"l":21.87,"c":22.05,"v":780200},{"d":"2013-02-21","o":21.92,"h":21.99,"l":21.3,"c":21.68,"v":878700},{"d":"2013-02-22","o":21.83,"h":22.56,"l":21.75,"c":22.5,"v":408100},{"d":"2013-02-25","o":22.67,"h":22.67,"l":21.6,"c":21.6,"v":416200},{"d":"2013-02-26","o":21.65,"h":21.82,"l":20.96,"c":21.4,"v":796700},{"d":"2013-02-27","o":21.47,"h":22.44,"l":21.44,"c":22.27,"v":518800},{"d":"2013-02-28","o":22.21,"h":22.94,"l":22.06,"c":22.79,"v":567100},{"d":"2013-03-01","o":22.5,"h":22.66,"l":21.87,"c":22.55,"v":671900},{"d":"2013-03-04","o":22.5,"h":22.69,"l":22.12,"c":22.29,"v":476200},{"d":"2013-03-05","o":22.5,"h":22.82,"l":22.36,"c":22.7,"v":525000},{"d":"2013-03-06","o":22.93,"h":23.07,"l":22.6,"c":22.96,"v":519400},{"d":"2013-03-07","o":22.95,"h":23.2,"l":22.84,"c":23.18,"v":392600},{"d":"2013-03-08","o":23.46,"h":23.61,"l":23.27,"c":23.58,"v":616200},{"d":"2013-03-11","o":23.47,"h":23.94,"l":23.1,"c":23.94,"v":790000},{"d":"2013-03-12","o":23.9,"h":25.07,"l":23.84,"c":24.9,"v":2653300},{"d":"2013-03-13","o":25.03,"h":25.63,"l":24.52,"c":25.05,"v":758800},{"d":"2013-03-14","o":25.13,"h":25.26,"l":24.81,"c":25.06,"v":600400},{"d":"2013-03-15","o":25.06,"h":25.34,"l":24.8,"c":25.02,"v":1292300},{"d":"2013-03-18","o":24.74,"h":25.34,"l":24.53,"c":24.96,"v":690400},{"d":"2013-03-19","o":25.03,"h":25.27,"l":24.81,"c":25.25,"v":719700},{"d":"2013-03-20","o":25.39,"h":25.46,"l":24.91,"c":25.28,"v":461700},{"d":"2013-03-21","o":25.02,"h":25.2,"l":24.93,"c":25.1,"v":434700},{"d":"2013-03-22","o":25.19,"h":25.23,"l":25.01,"c":25.09,"v":423100},{"d":"2013-03-25","o":25.25,"h":25.25,"l":24.53,"c":24.65,"v":550400},{"d":"2013-03-26","o":24.69,"h":24.74,"l":24.07,"c":24.22,"v":842200},{"d":"2013-03-27","o":23.95,"h":24.11,"l":23.61,"c":23.85,"v":750700},{"d":"2013-03-28","o":24.04,"h":24.52,"l":23.85,"c":24.41,"v":567700},{"d":"2013-04-01","o":24.48,"h":24.51,"l":23.74,"c":23.81,"v":436000},{"d":"2013-04-02","o":23.95,"h":24.14,"l":23.67,"c":23.78,"v":486700},{"d":"2013-04-03","o":23.77,"h":23.83,"l":22.88,"c":23.22,"v":618400},{"d":"2013-04-04","o":23.25,"h":23.8,"l":23.15,"c":23.8,"v":401900},{"d":"2013-04-05","o":23.26,"h":23.82,"l":23.17,"c":23.6,"v":443800},{"d":"2013-04-08","o":23.53,"h":23.82,"l":23.4,"c":23.8,"v":291300},{"d":"2013-04-09","o":23.88,"h":23.95,"l":23.38,"c":23.4,"v":648300},{"d":"2013-04-10","o":23.42,"h":23.68,"l":22.96,"c":23.64,"v":843200},{"d":"2013-04-11","o":23.58,"h":23.82,"l":23.27,"c":23.59,"v":923700},{"d":"2013-04-12","o":23.39,"h":23.54,"l":22.79,"c":22.88,"v":727100},{"d":"2013-04-15","o":22.63,"h":22.63,"l":21.46,"c":21.65,"v":1355200},{"d":"2013-04-16","o":21.95,"h":22.98,"l":21.82,"c":22.9,"v":959300},{"d":"2013-04-17","o":22.54,"h":22.67,"l":22.18,"c":22.36,"v":526400},{"d":"2013-04-18","o":21.94,"h":22.76,"l":21.94,"c":22.1,"v":562100},{"d":"2013-04-19","o":22.18,"h":23.25,"l":22.15,"c":22.95,"v":598500},{"d":"2013-04-22","o":22.98,"h":23.17,"l":22.34,"c":22.98,"v":417900},{"d":"2013-04-23","o":23.17,"h":23.36,"l":22.79,"c":23.12,"v":498700},{"d":"2013-04-24","o":23.18,"h":23.2,"l":22.9,"c":23.09,"v":628800},{"d":"2013-04-25","o":23.21,"h":23.48,"l":23,"c":23.08,"v":509900},{"d":"2013-04-26","o":23.02,"h":23.13,"l":22.56,"c":22.64,"v":426100},{"d":"2013-04-29","o":22.62,"h":22.67,"l":22.34,"c":22.49,"v":481600},{"d":"2013-04-30","o":22.44,"h":22.74,"l":22.3,"c":22.53,"v":549900},{"d":"2013-05-01","o":22.39,"h":22.4,"l":21.42,"c":21.59,"v":1162900},{"d":"2013-05-02","o":22.37,"h":23.92,"l":22,"c":23.68,"v":943700},{"d":"2013-05-03","o":23.95,"h":23.97,"l":23.37,"c":23.61,"v":822000},{"d":"2013-05-06","o":23.57,"h":23.65,"l":22.97,"c":23.31,"v":530300},{"d":"2013-05-07","o":23.37,"h":23.65,"l":23.08,"c":23.63,"v":453500},{"d":"2013-05-08","o":23.52,"h":23.83,"l":23.33,"c":23.83,"v":638700},{"d":"2013-05-09","o":23.66,"h":23.99,"l":23.58,"c":23.93,"v":898600},{"d":"2013-05-10","o":23.9,"h":24.55,"l":23.9,"c":24.44,"v":981100},{"d":"2013-05-13","o":24.34,"h":24.46,"l":24,"c":24.13,"v":355400},{"d":"2013-05-14","o":24.32,"h":25.01,"l":24.32,"c":24.98,"v":582300},{"d":"2013-05-15","o":24.84,"h":25.09,"l":24.68,"c":24.98,"v":358700},{"d":"2013-05-16","o":24.8,"h":25.13,"l":24.49,"c":24.91,"v":317900},{"d":"2013-05-17","o":25.07,"h":25.57,"l":25.07,"c":25.54,"v":479300},{"d":"2013-05-20","o":25.5,"h":25.8,"l":25.29,"c":25.62,"v":520600},{"d":"2013-05-21","o":25.61,"h":25.79,"l":25.49,"c":25.6,"v":321400},{"d":"2013-05-22","o":25.62,"h":25.85,"l":25.32,"c":25.4,"v":594200},{"d":"2013-05-23","o":24.99,"h":25.36,"l":24.59,"c":25.23,"v":633000},{"d":"2013-05-24","o":25.07,"h":25.32,"l":24.7,"c":25.18,"v":245000},{"d":"2013-05-28","o":25.69,"h":26.84,"l":25.62,"c":26.63,"v":636200},{"d":"2013-05-29","o":26.34,"h":26.6,"l":26.05,"c":26.37,"v":303400},{"d":"2013-05-30","o":26.4,"h":26.48,"l":25.8,"c":26.1,"v":277900},{"d":"2013-05-31","o":25.85,"h":26.36,"l":25.68,"c":25.69,"v":325300},{"d":"2013-06-03","o":25.77,"h":26.07,"l":24.89,"c":25.43,"v":1007500},{"d":"2013-06-04","o":25.44,"h":25.86,"l":25,"c":25.22,"v":668500},{"d":"2013-06-05","o":25.12,"h":25.18,"l":24.42,"c":24.47,"v":653900},{"d":"2013-06-06","o":24.43,"h":25.02,"l":24.27,"c":24.73,"v":513400},{"d":"2013-06-07","o":24.98,"h":25.32,"l":24.75,"c":25.06,"v":265500},{"d":"2013-06-10","o":25.36,"h":25.99,"l":25.23,"c":25.96,"v":623600},{"d":"2013-06-11","o":25.47,"h":25.75,"l":25.2,"c":25.37,"v":371500},{"d":"2013-06-12","o":25.61,"h":25.61,"l":25.18,"c":25.35,"v":356600},{"d":"2013-06-13","o":25.26,"h":25.69,"l":25.13,"c":25.55,"v":494300},{"d":"2013-06-14","o":25.51,"h":25.57,"l":25.16,"c":25.41,"v":295800},{"d":"2013-06-17","o":25.82,"h":25.94,"l":25.64,"c":25.83,"v":381600},{"d":"2013-06-18","o":25.88,"h":26.59,"l":25.67,"c":26.45,"v":431400},{"d":"2013-06-19","o":26.47,"h":26.54,"l":26.21,"c":26.24,"v":324100},{"d":"2013-06-20","o":25.78,"h":25.92,"l":24.68,"c":24.84,"v":748300},{"d":"2013-06-21","o":25,"h":25.18,"l":24.52,"c":24.99,"v":893900},{"d":"2013-06-24","o":23.92,"h":24.97,"l":23.78,"c":24.31,"v":846200},{"d":"2013-06-25","o":24.59,"h":24.76,"l":24.32,"c":24.69,"v":484700},{"d":"2013-06-26","o":24.97,"h":24.97,"l":24.64,"c":24.74,"v":574500},{"d":"2013-06-27","o":24.84,"h":25.47,"l":24.8,"c":25.28,"v":566200},{"d":"2013-06-28","o":25.27,"h":25.27,"l":24.75,"c":24.78,"v":1378700},{"d":"2013-07-01","o":25.03,"h":25.79,"l":24.76,"c":25.67,"v":423300},{"d":"2013-07-02","o":25.48,"h":25.84,"l":24.98,"c":25.46,"v":461800},{"d":"2013-07-03","o":25.23,"h":25.92,"l":25.08,"c":25.81,"v":283200},{"d":"2013-07-05","o":26.25,"h":26.67,"l":26.14,"c":26.63,"v":493000},{"d":"2013-07-08","o":26.79,"h":27.51,"l":26.76,"c":27.24,"v":675600},{"d":"2013-07-09","o":27.52,"h":28.15,"l":27.02,"c":28.11,"v":1231600},{"d":"2013-07-10","o":28.02,"h":28.13,"l":27.34,"c":27.85,"v":630900},{"d":"2013-07-11","o":28.26,"h":28.39,"l":27.44,"c":27.7,"v":511100},{"d":"2013-07-12","o":27.58,"h":27.64,"l":27.1,"c":27.25,"v":525800},{"d":"2013-07-15","o":27.38,"h":27.95,"l":27.27,"c":27.83,"v":654100},{"d":"2013-07-16","o":27.9,"h":27.9,"l":27.38,"c":27.62,"v":470200},{"d":"2013-07-17","o":27.67,"h":28.11,"l":27.67,"c":28,"v":455200},{"d":"2013-07-18","o":28.1,"h":28.41,"l":28.04,"c":28.26,"v":396000},{"d":"2013-07-19","o":28.14,"h":28.73,"l":28.12,"c":28.59,"v":502500},{"d":"2013-07-22","o":28.69,"h":28.84,"l":28.48,"c":28.62,"v":337500},{"d":"2013-07-23","o":28.61,"h":28.78,"l":28.45,"c":28.52,"v":408500},{"d":"2013-07-24","o":28.65,"h":28.65,"l":27.91,"c":28.1,"v":284500},{"d":"2013-07-25","o":28.03,"h":28.61,"l":27.91,"c":28.54,"v":277000},{"d":"2013-07-26","o":28.25,"h":28.33,"l":27.2,"c":27.43,"v":660700},{"d":"2013-07-29","o":27.29,"h":27.43,"l":27.12,"c":27.42,"v":862700},{"d":"2013-07-30","o":27.48,"h":28.05,"l":27.14,"c":28,"v":614600},{"d":"2013-07-31","o":28,"h":29.23,"l":26.04,"c":28.91,"v":858200},{"d":"2013-08-01","o":29.42,"h":29.74,"l":29.23,"c":29.48,"v":441600},{"d":"2013-08-02","o":29.41,"h":29.49,"l":28.7,"c":29.04,"v":435900},{"d":"2013-08-05","o":29.06,"h":29.39,"l":28.91,"c":29.21,"v":377000},{"d":"2013-08-06","o":28.96,"h":29.2,"l":28.64,"c":29.13,"v":311200},{"d":"2013-08-07","o":29.05,"h":29.1,"l":28.44,"c":28.62,"v":321200},{"d":"2013-08-08","o":28.76,"h":29.18,"l":28.74,"c":29.05,"v":271500},{"d":"2013-08-09","o":28.94,"h":29.15,"l":28.53,"c":28.78,"v":359000},{"d":"2013-08-12","o":28.38,"h":28.85,"l":28.24,"c":28.8,"v":377400},{"d":"2013-08-13","o":28.89,"h":29.22,"l":28.5,"c":29.11,"v":233000},{"d":"2013-08-14","o":29.17,"h":29.35,"l":28.69,"c":28.69,"v":342200},{"d":"2013-08-15","o":28.24,"h":28.43,"l":27.96,"c":28.1,"v":314900},{"d":"2013-08-16","o":27.87,"h":28.08,"l":27.7,"c":27.87,"v":378200},{"d":"2013-08-19","o":27.57,"h":27.85,"l":27.4,"c":27.44,"v":410200},{"d":"2013-08-20","o":27.54,"h":28.35,"l":27.32,"c":28.24,"v":234100},{"d":"2013-08-21","o":28.04,"h":28.39,"l":27.83,"c":28.02,"v":235600},{"d":"2013-08-22","o":28.06,"h":28.49,"l":28.04,"c":28.21,"v":215300},{"d":"2013-08-23","o":28.23,"h":28.36,"l":28.02,"c":28.15,"v":170500},{"d":"2013-08-26","o":28.19,"h":28.48,"l":28.16,"c":28.45,"v":255400},{"d":"2013-08-27","o":27.94,"h":28.08,"l":26.75,"c":26.78,"v":546300},{"d":"2013-08-28","o":26.82,"h":27.07,"l":26.65,"c":26.97,"v":257600},{"d":"2013-08-29","o":26.97,"h":27.48,"l":26.9,"c":27.33,"v":337000},{"d":"2013-08-30","o":27.26,"h":27.43,"l":26.94,"c":27.02,"v":324400},{"d":"2013-09-03","o":27.5,"h":27.84,"l":27.17,"c":27.26,"v":252900},{"d":"2013-09-04","o":27.17,"h":27.76,"l":27.07,"c":27.75,"v":329000},{"d":"2013-09-05","o":27.84,"h":27.93,"l":27.62,"c":27.88,"v":360300},{"d":"2013-09-06","o":28.08,"h":28.15,"l":27.37,"c":27.78,"v":309800},{"d":"2013-09-09","o":27.81,"h":28.4,"l":27.81,"c":28.27,"v":235300},{"d":"2013-09-10","o":28.44,"h":28.98,"l":28.25,"c":28.58,"v":323800},{"d":"2013-09-11","o":28.54,"h":28.62,"l":28,"c":28.48,"v":340900},{"d":"2013-09-12","o":28.51,"h":28.55,"l":28.05,"c":28.05,"v":316300},{"d":"2013-09-13","o":28.1,"h":28.22,"l":27.9,"c":28.08,"v":536900},{"d":"2013-09-16","o":28.55,"h":28.84,"l":28.35,"c":28.54,"v":266700},{"d":"2013-09-17","o":28.5,"h":28.75,"l":28.38,"c":28.72,"v":328300},{"d":"2013-09-18","o":28.72,"h":29.62,"l":28.58,"c":29.29,"v":303000},{"d":"2013-09-19","o":29.39,"h":30.28,"l":29.39,"c":30.14,"v":713400},{"d":"2013-09-20","o":30.33,"h":30.37,"l":29.78,"c":30.02,"v":1428100},{"d":"2013-09-23","o":30.07,"h":30.07,"l":29.56,"c":29.94,"v":425700},{"d":"2013-09-24","o":29.9,"h":30.22,"l":29.66,"c":29.89,"v":495600},{"d":"2013-09-25","o":29.98,"h":30.25,"l":29.76,"c":29.95,"v":224600},{"d":"2013-09-26","o":30.11,"h":30.52,"l":29.83,"c":29.99,"v":305900},{"d":"2013-09-27","o":29.68,"h":30.62,"l":29.57,"c":30.53,"v":471100},{"d":"2013-09-30","o":30.08,"h":30.96,"l":29.99,"c":30.71,"v":525500},{"d":"2013-10-01","o":30.73,"h":30.84,"l":30.37,"c":30.77,"v":517200},{"d":"2013-10-02","o":30.32,"h":30.8,"l":30.09,"c":30.7,"v":281500},{"d":"2013-10-03","o":30.65,"h":30.81,"l":30.08,"c":30.64,"v":354000},{"d":"2013-10-04","o":30.6,"h":30.76,"l":30.46,"c":30.47,"v":298900},{"d":"2013-10-07","o":30,"h":30.1,"l":29.7,"c":29.86,"v":400600},{"d":"2013-10-08","o":29.78,"h":29.79,"l":29.02,"c":29.03,"v":523200},{"d":"2013-10-09","o":29.17,"h":29.25,"l":28.66,"c":28.84,"v":400400},{"d":"2013-10-10","o":29.36,"h":29.85,"l":29.32,"c":29.84,"v":339900},{"d":"2013-10-11","o":29.69,"h":30.68,"l":29.69,"c":30.49,"v":255200},{"d":"2013-10-14","o":30.24,"h":30.49,"l":30.07,"c":30.19,"v":365100},{"d":"2013-10-15","o":30.15,"h":30.28,"l":29.93,"c":30.17,"v":311800},{"d":"2013-10-16","o":30.67,"h":30.67,"l":30.2,"c":30.34,"v":528100},{"d":"2013-10-17","o":30.37,"h":30.61,"l":30.28,"c":30.55,"v":731500},{"d":"2013-10-18","o":30.9,"h":31.95,"l":30.78,"c":31.84,"v":919500},{"d":"2013-10-21","o":31.97,"h":32.32,"l":31.45,"c":31.62,"v":442600},{"d":"2013-10-22","o":31.92,"h":32.1,"l":31.32,"c":31.38,"v":820600},{"d":"2013-10-23","o":31.09,"h":31.27,"l":30.91,"c":31,"v":494800},{"d":"2013-10-24","o":31.1,"h":31.33,"l":30.91,"c":30.98,"v":580300},{"d":"2013-10-25","o":30.85,"h":31.79,"l":30.8,"c":31.28,"v":863600},{"d":"2013-10-28","o":31.58,"h":31.81,"l":30.97,"c":31.1,"v":543100},{"d":"2013-10-29","o":31.29,"h":31.29,"l":30.93,"c":31.12,"v":451000},{"d":"2013-10-30","o":31.07,"h":31.21,"l":30.48,"c":30.5,"v":511400},{"d":"2013-10-31","o":30.41,"h":30.66,"l":30.25,"c":30.3,"v":513700},{"d":"2013-11-01","o":30.25,"h":30.41,"l":29.75,"c":30,"v":533800},{"d":"2013-11-04","o":30.09,"h":30.75,"l":30.06,"c":30.73,"v":407500},{"d":"2013-11-05","o":30.48,"h":30.72,"l":30.27,"c":30.4,"v":349700},{"d":"2013-11-06","o":30.54,"h":30.82,"l":30.44,"c":30.66,"v":239900},{"d":"2013-11-07","o":30.92,"h":31.1,"l":29.78,"c":29.81,"v":520900},{"d":"2013-11-08","o":29.79,"h":30.75,"l":29.79,"c":30.53,"v":326400},{"d":"2013-11-11","o":30.55,"h":30.76,"l":30.3,"c":30.32,"v":391900},{"d":"2013-11-12","o":30.31,"h":30.31,"l":29.97,"c":30.06,"v":436100},{"d":"2013-11-13","o":29.86,"h":30.4,"l":29.81,"c":30.38,"v":577900},{"d":"2013-11-14","o":30.3,"h":31,"l":30.3,"c":30.78,"v":526600},{"d":"2013-11-15","o":30.73,"h":30.87,"l":30.46,"c":30.64,"v":390500},{"d":"2013-11-18","o":30.72,"h":30.96,"l":30.51,"c":30.62,"v":236100},{"d":"2013-11-19","o":30.57,"h":31.11,"l":30.57,"c":30.81,"v":485100},{"d":"2013-11-20","o":31.04,"h":31.43,"l":30.77,"c":30.92,"v":514500},{"d":"2013-11-21","o":31.15,"h":31.78,"l":31.12,"c":31.75,"v":474800},{"d":"2013-11-22","o":31.7,"h":32.05,"l":31.55,"c":32.03,"v":356500},{"d":"2013-11-25","o":32,"h":32.24,"l":31.92,"c":31.95,"v":333200},{"d":"2013-11-26","o":31.89,"h":32.52,"l":31.71,"c":32.39,"v":643500},{"d":"2013-11-27","o":32.59,"h":32.62,"l":32.27,"c":32.42,"v":401100},{"d":"2013-11-29","o":32.6,"h":32.73,"l":32.27,"c":32.46,"v":205700},{"d":"2013-12-02","o":32.46,"h":32.67,"l":32.09,"c":32.15,"v":512000},{"d":"2013-12-03","o":32.16,"h":32.3,"l":31.51,"c":32,"v":551100},{"d":"2013-12-04","o":31.9,"h":32.16,"l":31.48,"c":31.95,"v":607600},{"d":"2013-12-05","o":31.91,"h":32.15,"l":31.81,"c":32.11,"v":365800},{"d":"2013-12-06","o":32.6,"h":33.33,"l":32.17,"c":33.25,"v":478200},{"d":"2013-12-09","o":34,"h":34.47,"l":33.73,"c":34.19,"v":815200},{"d":"2013-12-10","o":34.06,"h":34.52,"l":33.74,"c":33.76,"v":494600},{"d":"2013-12-11","o":33.78,"h":33.88,"l":32.83,"c":32.93,"v":395600},{"d":"2013-12-12","o":32.93,"h":34.1,"l":32.75,"c":33.92,"v":827400},{"d":"2013-12-13","o":34.12,"h":34.3,"l":33.85,"c":34.25,"v":345000},{"d":"2013-12-16","o":34.48,"h":34.93,"l":34.4,"c":34.54,"v":445900},{"d":"2013-12-17","o":34.53,"h":34.57,"l":34.06,"c":34.14,"v":344900},{"d":"2013-12-18","o":34.15,"h":34.35,"l":33.44,"c":34.25,"v":712100},{"d":"2013-12-19","o":33.92,"h":34.3,"l":33.8,"c":34.08,"v":506700},{"d":"2013-12-20","o":34.2,"h":35.51,"l":34.15,"c":34.87,"v":1103600},{"d":"2013-12-23","o":35.25,"h":35.5,"l":34.97,"c":35.14,"v":440500},{"d":"2013-12-24","o":35.1,"h":35.69,"l":35.07,"c":35.42,"v":298400},{"d":"2013-12-26","o":35.5,"h":35.77,"l":35.19,"c":35.39,"v":278100},{"d":"2013-12-27","o":35.56,"h":35.61,"l":35.07,"c":35.44,"v":247000},{"d":"2013-12-30","o":35.32,"h":35.37,"l":34.83,"c":35.08,"v":415100},{"d":"2013-12-31","o":35.25,"h":35.45,"l":34.98,"c":35.35,"v":469000},{"d":"2014-01-02","o":35.38,"h":35.38,"l":34.76,"c":35.14,"v":398900},{"d":"2014-01-03","o":35.03,"h":35.22,"l":34.85,"c":35,"v":326600},{"d":"2014-01-06","o":35.15,"h":35.28,"l":34.6,"c":34.79,"v":472800},{"d":"2014-01-07","o":35.07,"h":35.33,"l":34.93,"c":34.96,"v":509400},{"d":"2014-01-08","o":34.91,"h":35.08,"l":34.46,"c":34.71,"v":519500},{"d":"2014-01-09","o":34.95,"h":35,"l":34.16,"c":34.23,"v":564400},{"d":"2014-01-10","o":34.33,"h":34.87,"l":34.17,"c":34.7,"v":439100},{"d":"2014-01-13","o":34.48,"h":34.64,"l":33.72,"c":33.87,"v":590000},{"d":"2014-01-14","o":34.05,"h":34.29,"l":33.94,"c":34.27,"v":564200},{"d":"2014-01-15","o":35.03,"h":35.52,"l":34.87,"c":35.02,"v":839500},{"d":"2014-01-16","o":35.07,"h":35.18,"l":34.57,"c":34.63,"v":357900},{"d":"2014-01-17","o":34.7,"h":34.86,"l":34.16,"c":34.39,"v":653600},{"d":"2014-01-21","o":34.69,"h":35.03,"l":34.69,"c":35,"v":415100},{"d":"2014-01-22","o":35.23,"h":35.6,"l":35.04,"c":35.55,"v":344300},{"d":"2014-01-23","o":35.34,"h":35.38,"l":34.97,"c":35.37,"v":660000},{"d":"2014-01-24","o":35.05,"h":35.24,"l":33.52,"c":33.73,"v":1003200},{"d":"2014-01-27","o":33.75,"h":33.97,"l":32.81,"c":33.44,"v":790100},{"d":"2014-01-28","o":33.42,"h":33.74,"l":33.17,"c":33.65,"v":529400},{"d":"2014-01-29","o":33.45,"h":35.99,"l":33.36,"c":35.5,"v":2309700},{"d":"2014-01-30","o":35.91,"h":35.99,"l":35.31,"c":35.54,"v":751200},{"d":"2014-01-31","o":34.89,"h":35.79,"l":34.83,"c":35.56,"v":1020200},{"d":"2014-02-03","o":35.5,"h":35.66,"l":33.9,"c":34.41,"v":881900},{"d":"2014-02-04","o":34.41,"h":34.61,"l":33.84,"c":34.22,"v":484300},{"d":"2014-02-05","o":33.9,"h":34.08,"l":33.19,"c":33.67,"v":653500},{"d":"2014-02-06","o":33.87,"h":35.07,"l":33.67,"c":34.57,"v":1051200},{"d":"2014-02-07","o":34.83,"h":35.33,"l":34.74,"c":35.16,"v":684100},{"d":"2014-02-10","o":35.1,"h":35.35,"l":34.89,"c":35.25,"v":366700},{"d":"2014-02-11","o":35.41,"h":35.41,"l":34.9,"c":35.07,"v":894800},{"d":"2014-02-12","o":35.3,"h":35.61,"l":35.16,"c":35.32,"v":358300},{"d":"2014-02-13","o":35.05,"h":36.18,"l":35.01,"c":35.98,"v":562400},{"d":"2014-02-14","o":35.94,"h":36.13,"l":35.79,"c":36.04,"v":440600},{"d":"2014-02-18","o":36.11,"h":36.25,"l":35.76,"c":36.07,"v":620000},{"d":"2014-02-19","o":35.91,"h":36.35,"l":35.91,"c":36.1,"v":715600},{"d":"2014-02-20","o":36.25,"h":36.37,"l":35.72,"c":36.29,"v":605000},{"d":"2014-02-21","o":36.46,"h":36.49,"l":36.04,"c":36.21,"v":563000},{"d":"2014-02-24","o":36.26,"h":36.79,"l":36.13,"c":36.24,"v":641800},{"d":"2014-02-25","o":36.24,"h":37.04,"l":36.21,"c":36.71,"v":670700},{"d":"2014-02-26","o":36.85,"h":37.54,"l":36.68,"c":37.36,"v":605700},{"d":"2014-02-27","o":37.19,"h":37.57,"l":37.08,"c":37.43,"v":393800},{"d":"2014-02-28","o":37.43,"h":37.7,"l":37.28,"c":37.5,"v":519600},{"d":"2014-03-03","o":37.19,"h":37.55,"l":36.86,"c":37.37,"v":300900},{"d":"2014-03-04","o":37.83,"h":38.14,"l":37.7,"c":37.9,"v":991300},{"d":"2014-03-05","o":37.87,"h":37.94,"l":37.48,"c":37.74,"v":426500},{"d":"2014-03-06","o":37.74,"h":38.15,"l":37.74,"c":38.09,"v":533900},{"d":"2014-03-07","o":38.32,"h":38.38,"l":37.75,"c":38,"v":456400},{"d":"2014-03-10","o":37.83,"h":37.99,"l":37.52,"c":37.72,"v":739600},{"d":"2014-03-11","o":37.86,"h":37.91,"l":37.43,"c":37.58,"v":541200},{"d":"2014-03-12","o":36.73,"h":37.2,"l":36.23,"c":37.03,"v":1493800},{"d":"2014-03-13","o":37.09,"h":37.24,"l":36.53,"c":36.75,"v":860600},{"d":"2014-03-14","o":36.54,"h":36.88,"l":36.52,"c":36.6,"v":671500},{"d":"2014-03-17","o":36.9,"h":37.28,"l":36.71,"c":37.07,"v":472900},{"d":"2014-03-18","o":37.26,"h":38.21,"l":37.14,"c":37.9,"v":614900},{"d":"2014-03-19","o":38.01,"h":38.01,"l":37.1,"c":37.32,"v":461500},{"d":"2014-03-20","o":37.3,"h":37.57,"l":36.96,"c":37.45,"v":188700},{"d":"2014-03-21","o":37.7,"h":38,"l":37.24,"c":37.27,"v":621200},{"d":"2014-03-24","o":37.35,"h":37.45,"l":36.52,"c":37,"v":485100},{"d":"2014-03-25","o":37.02,"h":37.43,"l":36.62,"c":37.39,"v":432600},{"d":"2014-03-26","o":37.53,"h":37.53,"l":36.33,"c":36.33,"v":384600},{"d":"2014-03-27","o":36.35,"h":36.39,"l":35.55,"c":36.04,"v":412300},{"d":"2014-03-28","o":36.06,"h":36.59,"l":35.76,"c":36.19,"v":303400},{"d":"2014-03-31","o":36.4,"h":36.85,"l":36,"c":36.66,"v":476200},{"d":"2014-04-01","o":36.67,"h":37.71,"l":36.67,"c":37.63,"v":466700},{"d":"2014-04-02","o":37.88,"h":38.56,"l":37.54,"c":38.47,"v":582300},{"d":"2014-04-03","o":38.56,"h":38.69,"l":38.16,"c":38.29,"v":295600},{"d":"2014-04-04","o":39,"h":39.28,"l":37.38,"c":37.51,"v":576900},{"d":"2014-04-07","o":37.29,"h":37.88,"l":36.8,"c":37.29,"v":653700},{"d":"2014-04-08","o":37.25,"h":37.6,"l":36.84,"c":37.01,"v":856800},{"d":"2014-04-09","o":37.29,"h":38.37,"l":36.84,"c":38.09,"v":859100},{"d":"2014-04-10","o":37.98,"h":38.04,"l":36.48,"c":36.48,"v":634400},{"d":"2014-04-11","o":36.1,"h":36.83,"l":36.02,"c":36.23,"v":762300},{"d":"2014-04-14","o":36.71,"h":37.23,"l":36.42,"c":37.22,"v":675400},{"d":"2014-04-15","o":37.4,"h":37.97,"l":36.97,"c":37.51,"v":742700},{"d":"2014-04-16","o":37.96,"h":38.48,"l":37.8,"c":38.4,"v":436300},{"d":"2014-04-17","o":38.34,"h":38.78,"l":38.24,"c":38.59,"v":427900},{"d":"2014-04-21","o":38.69,"h":38.73,"l":37.98,"c":38.27,"v":290200},{"d":"2014-04-22","o":38.35,"h":38.45,"l":38,"c":38.16,"v":556900},{"d":"2014-04-23","o":38.12,"h":38.23,"l":37.43,"c":37.46,"v":490800},{"d":"2014-04-24","o":37.81,"h":37.87,"l":36.85,"c":37.66,"v":743900},{"d":"2014-04-25","o":38.13,"h":38.88,"l":37.65,"c":37.68,"v":1523700},{"d":"2014-04-28","o":37.8,"h":38.5,"l":37.51,"c":38.17,"v":1079500},{"d":"2014-04-29","o":38.44,"h":38.49,"l":37.74,"c":38.06,"v":878100},{"d":"2014-04-30","o":38.12,"h":38.41,"l":37.47,"c":37.47,"v":15544600},{"d":"2014-05-01","o":36.67,"h":38.42,"l":36.67,"c":37.65,"v":1451800},{"d":"2014-05-02","o":37.83,"h":39.03,"l":37.72,"c":38.81,"v":868300},{"d":"2014-05-05","o":38.56,"h":38.95,"l":37.95,"c":38.66,"v":640600},{"d":"2014-05-06","o":38.5,"h":38.8,"l":38.16,"c":38.37,"v":817900},{"d":"2014-05-07","o":38.45,"h":38.6,"l":37.69,"c":38.56,"v":594600},{"d":"2014-05-08","o":38.46,"h":39.03,"l":37.78,"c":37.97,"v":675900},{"d":"2014-05-09","o":37.96,"h":38.22,"l":37.45,"c":38.19,"v":645800},{"d":"2014-05-12","o":38.3,"h":39.25,"l":37.92,"c":39.19,"v":992100},{"d":"2014-05-13","o":39.2,"h":39.55,"l":38.77,"c":38.9,"v":765900},{"d":"2014-05-14","o":38.79,"h":38.79,"l":38.04,"c":38.09,"v":593500},{"d":"2014-05-15","o":37.78,"h":37.81,"l":36.81,"c":37.54,"v":837000},{"d":"2014-05-16","o":37.67,"h":37.67,"l":37.2,"c":37.52,"v":493700},{"d":"2014-05-19","o":37.52,"h":38.34,"l":37.37,"c":38.19,"v":406900},{"d":"2014-05-20","o":38.05,"h":38.07,"l":37.31,"c":37.73,"v":594700},{"d":"2014-05-21","o":37.87,"h":38.47,"l":37.84,"c":38.29,"v":449900},{"d":"2014-05-22","o":38.3,"h":38.86,"l":38.17,"c":38.77,"v":385500},{"d":"2014-05-23","o":38.76,"h":39.35,"l":38.51,"c":39.24,"v":454500},{"d":"2014-05-27","o":39.45,"h":39.49,"l":39,"c":39.35,"v":484300},{"d":"2014-05-28","o":39.28,"h":39.46,"l":39.07,"c":39.11,"v":435000},{"d":"2014-05-29","o":39.34,"h":40.06,"l":38.85,"c":40.04,"v":586300},{"d":"2014-05-30","o":40.41,"h":40.41,"l":39.81,"c":40.13,"v":577100},{"d":"2014-06-02","o":40.29,"h":40.37,"l":39.45,"c":40.06,"v":751700},{"d":"2014-06-03","o":39.97,"h":40.48,"l":39.85,"c":40.37,"v":887000},{"d":"2014-06-04","o":40.44,"h":41.15,"l":40.2,"c":41,"v":606000},{"d":"2014-06-05","o":41.09,"h":41.98,"l":40.8,"c":41.86,"v":708400},{"d":"2014-06-06","o":42.16,"h":42.47,"l":41.92,"c":42.13,"v":637500},{"d":"2014-06-09","o":42.07,"h":42.3,"l":41.99,"c":42.11,"v":412600},{"d":"2014-06-10","o":41.97,"h":42.04,"l":41.24,"c":41.8,"v":594700},{"d":"2014-06-11","o":41.6,"h":41.72,"l":41.11,"c":41.39,"v":441200},{"d":"2014-06-12","o":41.25,"h":41.38,"l":40.54,"c":40.64,"v":484800},{"d":"2014-06-13","o":40.68,"h":40.83,"l":40.3,"c":40.72,"v":369500},{"d":"2014-06-16","o":40.72,"h":40.77,"l":40.22,"c":40.45,"v":236400},{"d":"2014-06-17","o":40.33,"h":41.29,"l":40.32,"c":40.74,"v":571700},{"d":"2014-06-18","o":40.86,"h":41.01,"l":40.08,"c":40.66,"v":419200},{"d":"2014-06-19","o":40.68,"h":40.9,"l":40.32,"c":40.54,"v":269200},{"d":"2014-06-20","o":40.54,"h":41.5,"l":40.52,"c":41.48,"v":1150400},{"d":"2014-06-23","o":41.56,"h":41.87,"l":41.44,"c":41.74,"v":401200},{"d":"2014-06-24","o":41.59,"h":42.38,"l":40.96,"c":40.99,"v":629400},{"d":"2014-06-25","o":40.82,"h":41.5,"l":40.73,"c":40.93,"v":516000},{"d":"2014-06-26","o":40.87,"h":40.87,"l":40.04,"c":40.51,"v":519700},{"d":"2014-06-27","o":40.3,"h":41.56,"l":40.3,"c":41.46,"v":652300},{"d":"2014-06-30","o":41.68,"h":42.18,"l":41.68,"c":42.14,"v":678100},{"d":"2014-07-01","o":42.3,"h":43.34,"l":42.2,"c":42.89,"v":1081600},{"d":"2014-07-02","o":42.72,"h":43.04,"l":42.37,"c":42.74,"v":398700},{"d":"2014-07-03","o":42.8,"h":43.16,"l":42.53,"c":43.14,"v":183600},{"d":"2014-07-07","o":43.02,"h":43.04,"l":42.48,"c":42.72,"v":560500},{"d":"2014-07-08","o":42.59,"h":42.79,"l":42.29,"c":42.61,"v":828200},{"d":"2014-07-09","o":42.74,"h":43.06,"l":42.64,"c":42.7,"v":383700},{"d":"2014-07-10","o":41.86,"h":42.74,"l":41.82,"c":42.2,"v":422400},{"d":"2014-07-11","o":42.29,"h":42.47,"l":41.92,"c":42.28,"v":259800},{"d":"2014-07-14","o":42.62,"h":42.8,"l":42.13,"c":42.2,"v":468700},{"d":"2014-07-15","o":42.36,"h":42.68,"l":41.58,"c":41.92,"v":378600},{"d":"2014-07-16","o":42.34,"h":42.45,"l":41.48,"c":41.91,"v":436200},{"d":"2014-07-17","o":41.55,"h":41.95,"l":41.22,"c":41.36,"v":619300},{"d":"2014-07-18","o":41.35,"h":42.31,"l":41.33,"c":42.03,"v":656800},{"d":"2014-07-21","o":41.65,"h":41.86,"l":41.05,"c":41.59,"v":712100},{"d":"2014-07-22","o":41.58,"h":42.93,"l":40.78,"c":42.31,"v":1170600},{"d":"2014-07-23","o":42.4,"h":42.59,"l":42.03,"c":42.21,"v":583600},{"d":"2014-07-24","o":41.62,"h":42.08,"l":41.16,"c":41.43,"v":664300},{"d":"2014-07-25","o":40.98,"h":41.22,"l":40.6,"c":40.71,"v":657400},{"d":"2014-07-28","o":40.81,"h":41.2,"l":40.28,"c":40.8,"v":598000},{"d":"2014-07-29","o":40.95,"h":41.05,"l":40.06,"c":40.06,"v":602600},{"d":"2014-07-30","o":40.41,"h":40.63,"l":39.35,"c":39.41,"v":818400},{"d":"2014-07-31","o":39.07,"h":39.14,"l":37.8,"c":37.95,"v":1339800},{"d":"2014-08-01","o":37.88,"h":38.18,"l":37.47,"c":37.89,"v":1001100},{"d":"2014-08-04","o":38.07,"h":38.73,"l":37.71,"c":38.67,"v":567400},{"d":"2014-08-05","o":38.36,"h":38.62,"l":37.95,"c":38.07,"v":385900},{"d":"2014-08-06","o":37.72,"h":38.67,"l":37.72,"c":38.36,"v":545000},{"d":"2014-08-07","o":38.5,"h":38.69,"l":37.81,"c":37.92,"v":602800},{"d":"2014-08-08","o":37.93,"h":38.69,"l":37.88,"c":38.62,"v":440700},{"d":"2014-08-11","o":38.87,"h":39.46,"l":38.41,"c":39.12,"v":511300},{"d":"2014-08-12","o":38.96,"h":39,"l":38.35,"c":38.61,"v":350700},{"d":"2014-08-13","o":38.83,"h":39.31,"l":38.68,"c":39.21,"v":304400},{"d":"2014-08-14","o":39.21,"h":39.4,"l":39.07,"c":39.38,"v":277300},{"d":"2014-08-15","o":39.62,"h":39.84,"l":39.2,"c":39.62,"v":514300},{"d":"2014-08-18","o":39.91,"h":40.49,"l":39.88,"c":40.02,"v":534300},{"d":"2014-08-19","o":40.05,"h":40.2,"l":39.76,"c":39.98,"v":410900},{"d":"2014-08-20","o":39.87,"h":39.89,"l":39.49,"c":39.68,"v":425800},{"d":"2014-08-21","o":39.68,"h":39.81,"l":39.13,"c":39.67,"v":357200},{"d":"2014-08-22","o":39.6,"h":39.69,"l":39.33,"c":39.36,"v":362700},{"d":"2014-08-25","o":39.76,"h":39.76,"l":39.37,"c":39.63,"v":436200},{"d":"2014-08-26","o":39.74,"h":39.94,"l":39.51,"c":39.54,"v":891200},{"d":"2014-08-27","o":39.4,"h":39.63,"l":39.27,"c":39.37,"v":283300},{"d":"2014-08-28","o":39.23,"h":39.44,"l":38.95,"c":39.17,"v":364600},{"d":"2014-08-29","o":39.28,"h":39.31,"l":39.06,"c":39.22,"v":219700},{"d":"2014-09-02","o":39.19,"h":39.91,"l":38.99,"c":39.15,"v":706900},{"d":"2014-09-03","o":39.44,"h":39.72,"l":39.16,"c":39.21,"v":461300},{"d":"2014-09-04","o":39.2,"h":39.35,"l":38.38,"c":38.4,"v":527400},{"d":"2014-09-05","o":38.26,"h":38.43,"l":37.97,"c":38.04,"v":1052500},{"d":"2014-09-08","o":38.04,"h":38.27,"l":37.61,"c":38.1,"v":850500},{"d":"2014-09-09","o":38.15,"h":38.2,"l":37.52,"c":37.71,"v":812500},{"d":"2014-09-10","o":37.71,"h":37.89,"l":37.5,"c":37.79,"v":667400},{"d":"2014-09-11","o":37.49,"h":38.04,"l":37.49,"c":37.96,"v":611100},{"d":"2014-09-12","o":38,"h":38.03,"l":37.01,"c":37.1,"v":543700},{"d":"2014-09-15","o":37.1,"h":37.1,"l":36.38,"c":36.52,"v":816600},{"d":"2014-09-16","o":36.44,"h":36.55,"l":36.1,"c":36.21,"v":1329000},{"d":"2014-09-17","o":36.26,"h":36.26,"l":35.35,"c":35.45,"v":1915400},{"d":"2014-09-18","o":35.45,"h":35.58,"l":34.78,"c":35,"v":1641400},{"d":"2014-09-19","o":35.16,"h":35.84,"l":35.05,"c":35.68,"v":2098400},{"d":"2014-09-22","o":36.21,"h":36.81,"l":36.19,"c":36.66,"v":1216000},{"d":"2014-09-23","o":36.66,"h":37.17,"l":36.44,"c":36.44,"v":1057300},{"d":"2014-09-24","o":36.39,"h":37.09,"l":36.28,"c":37.02,"v":1077800},{"d":"2014-09-25","o":36.89,"h":36.89,"l":36.03,"c":36.03,"v":1010900},{"d":"2014-09-26","o":36.04,"h":36.24,"l":35.66,"c":36.19,"v":987600},{"d":"2014-09-29","o":35.72,"h":36.12,"l":35.55,"c":36.09,"v":506200},{"d":"2014-09-30","o":36.04,"h":36.29,"l":35.57,"c":35.58,"v":1164800},{"d":"2014-10-01","o":35.58,"h":35.79,"l":34.91,"c":35.09,"v":1560000},{"d":"2014-10-02","o":35.21,"h":35.36,"l":34.43,"c":35.25,"v":712000},{"d":"2014-10-03","o":35.7,"h":35.74,"l":35.28,"c":35.31,"v":375900},{"d":"2014-10-06","o":35.44,"h":35.49,"l":35.02,"c":35.05,"v":431000},{"d":"2014-10-07","o":34.75,"h":34.93,"l":34.29,"c":34.29,"v":469700},{"d":"2014-10-08","o":34.42,"h":34.66,"l":33.7,"c":34.64,"v":735300},{"d":"2014-10-09","o":34.61,"h":34.76,"l":33.2,"c":33.3,"v":1184800},{"d":"2014-10-10","o":33.14,"h":33.46,"l":32.18,"c":32.19,"v":1163200},{"d":"2014-10-13","o":32.36,"h":33.1,"l":32.01,"c":32.36,"v":2378800},{"d":"2014-10-14","o":32.63,"h":33.49,"l":32.38,"c":33.29,"v":1678400},{"d":"2014-10-15","o":32.85,"h":33.66,"l":32.34,"c":33.48,"v":1789600},{"d":"2014-10-16","o":32.82,"h":34.67,"l":32.72,"c":34.4,"v":1302900},{"d":"2014-10-17","o":34.74,"h":34.93,"l":34.23,"c":34.84,"v":1016500},{"d":"2014-10-20","o":34.69,"h":35.45,"l":34.69,"c":35.43,"v":630300},{"d":"2014-10-21","o":35.78,"h":36.64,"l":35.7,"c":36.62,"v":737400},{"d":"2014-10-22","o":36.86,"h":36.87,"l":35.82,"c":35.86,"v":636800},{"d":"2014-10-23","o":36.36,"h":37.11,"l":36.1,"c":36.61,"v":879600},{"d":"2014-10-24","o":36.95,"h":36.99,"l":35.64,"c":36.24,"v":1103200},{"d":"2014-10-27","o":35.75,"h":35.77,"l":34.59,"c":35.64,"v":1405800},{"d":"2014-10-28","o":35.8,"h":36.88,"l":35.53,"c":36.76,"v":815100},{"d":"2014-10-29","o":36.88,"h":37.08,"l":36.06,"c":36.46,"v":579200},{"d":"2014-10-30","o":36.25,"h":37.05,"l":36.18,"c":36.7,"v":631400},{"d":"2014-10-31","o":37,"h":37.15,"l":36.71,"c":37.01,"v":756100},{"d":"2014-11-03","o":37.01,"h":37.47,"l":36.58,"c":36.76,"v":803000},{"d":"2014-11-04","o":36.74,"h":37.33,"l":36.58,"c":36.97,"v":520700},{"d":"2014-11-05","o":37.29,"h":37.6,"l":36.98,"c":37.59,"v":578800},{"d":"2014-11-06","o":37.59,"h":38.35,"l":37.5,"c":38.2,"v":622700},{"d":"2014-11-07","o":38.2,"h":38.6,"l":37.74,"c":38.09,"v":962000},{"d":"2014-11-10","o":38,"h":38.36,"l":37.33,"c":37.38,"v":810700},{"d":"2014-11-11","o":37.37,"h":37.68,"l":37.13,"c":37.55,"v":459400},{"d":"2014-11-12","o":37.37,"h":38.07,"l":37.33,"c":38.03,"v":399700},{"d":"2014-11-13","o":37.99,"h":38.01,"l":37.08,"c":37.17,"v":555400},{"d":"2014-11-14","o":37.19,"h":37.27,"l":36.64,"c":36.68,"v":496700},{"d":"2014-11-17","o":36.54,"h":37.05,"l":36.51,"c":36.99,"v":524700},{"d":"2014-11-18","o":37.14,"h":37.88,"l":36.97,"c":37.77,"v":677700},{"d":"2014-11-19","o":37.56,"h":37.87,"l":37.06,"c":37.74,"v":623600},{"d":"2014-11-20","o":37.45,"h":37.75,"l":37.41,"c":37.5,"v":574400},{"d":"2014-11-21","o":38.13,"h":38.46,"l":37.8,"c":37.88,"v":454600},{"d":"2014-11-24","o":38.02,"h":38.11,"l":37.6,"c":38.09,"v":338900},{"d":"2014-11-25","o":38.13,"h":38.3,"l":37.94,"c":38.15,"v":400200},{"d":"2014-11-26","o":38.21,"h":38.32,"l":37.85,"c":38.26,"v":211300},{"d":"2014-11-28","o":38.12,"h":38.13,"l":37.25,"c":37.3,"v":234400},{"d":"2014-12-01","o":37.3,"h":37.34,"l":36.58,"c":36.98,"v":415700},{"d":"2014-12-02","o":36.96,"h":37.95,"l":36.96,"c":37.93,"v":438900},{"d":"2014-12-03","o":37.98,"h":38.11,"l":37.64,"c":37.71,"v":575300},{"d":"2014-12-04","o":37.58,"h":37.85,"l":37.36,"c":37.53,"v":538500},{"d":"2014-12-05","o":37.51,"h":37.82,"l":37.38,"c":37.46,"v":540000},{"d":"2014-12-08","o":37.31,"h":37.62,"l":36.52,"c":36.62,"v":635200},{"d":"2014-12-09","o":36.21,"h":37.12,"l":35.96,"c":36.86,"v":1018600},{"d":"2014-12-10","o":36.71,"h":36.71,"l":35.63,"c":35.89,"v":691000},{"d":"2014-12-11","o":35.85,"h":36.3,"l":35.72,"c":35.79,"v":579900},{"d":"2014-12-12","o":35.26,"h":35.46,"l":35.03,"c":35.05,"v":468700},{"d":"2014-12-15","o":35.25,"h":35.32,"l":34.45,"c":34.49,"v":743100},{"d":"2014-12-16","o":34.4,"h":35.47,"l":34.13,"c":34.96,"v":1030500},{"d":"2014-12-17","o":35.22,"h":35.85,"l":35.01,"c":35.84,"v":726000},{"d":"2014-12-18","o":36.43,"h":36.72,"l":35.95,"c":36.7,"v":517000},{"d":"2014-12-19","o":36.59,"h":37.15,"l":36.46,"c":36.97,"v":999100},{"d":"2014-12-22","o":37.2,"h":37.99,"l":36.98,"c":37.99,"v":608900},{"d":"2014-12-23","o":38.15,"h":38.64,"l":37.95,"c":38.25,"v":439200},{"d":"2014-12-24","o":38.2,"h":38.71,"l":38.04,"c":38.64,"v":254000},{"d":"2014-12-26","o":38.86,"h":39.11,"l":38.75,"c":38.78,"v":262400},{"d":"2014-12-29","o":38.78,"h":39.28,"l":38.73,"c":39.11,"v":416500},{"d":"2014-12-30","o":38.95,"h":39.25,"l":38.55,"c":38.56,"v":404000},{"d":"2014-12-31","o":38.71,"h":38.92,"l":37.9,"c":37.91,"v":450100},{"d":"2015-01-02","o":38.07,"h":38.22,"l":37.37,"c":37.72,"v":376800},{"d":"2015-01-05","o":37.32,"h":37.49,"l":36.69,"c":36.98,"v":503700},{"d":"2015-01-06","o":37.07,"h":37.12,"l":35.98,"c":36.14,"v":488600},{"d":"2015-01-07","o":36.41,"h":36.43,"l":35.2,"c":35.35,"v":896400},{"d":"2015-01-08","o":35.78,"h":36.51,"l":35.52,"c":36.3,"v":981200},{"d":"2015-01-09","o":36.42,"h":36.42,"l":35.55,"c":35.94,"v":266700},{"d":"2015-01-12","o":36.06,"h":36.28,"l":35.43,"c":35.8,"v":793500},{"d":"2015-01-13","o":36.25,"h":36.48,"l":35.33,"c":35.87,"v":839900},{"d":"2015-01-14","o":35.41,"h":35.65,"l":35.1,"c":35.43,"v":410800},{"d":"2015-01-15","o":35.71,"h":35.75,"l":35.1,"c":35.15,"v":597900},{"d":"2015-01-16","o":35.1,"h":36,"l":35.04,"c":35.97,"v":566900},{"d":"2015-01-20","o":36.07,"h":36.29,"l":35.09,"c":35.54,"v":498700},{"d":"2015-01-21","o":35.44,"h":35.95,"l":35.13,"c":35.79,"v":465100},{"d":"2015-01-22","o":36.09,"h":36.61,"l":35.6,"c":36.43,"v":546000},{"d":"2015-01-23","o":36.5,"h":36.5,"l":35.73,"c":35.88,"v":638200},{"d":"2015-01-26","o":35.85,"h":36.37,"l":35.55,"c":36.23,"v":817500},{"d":"2015-01-27","o":35.74,"h":36.2,"l":35.57,"c":36.05,"v":501300},{"d":"2015-01-28","o":36.16,"h":36.35,"l":34.41,"c":35.43,"v":1325900},{"d":"2015-01-29","o":35.64,"h":36,"l":35.16,"c":35.9,"v":967600},{"d":"2015-01-30","o":36.07,"h":36.44,"l":35.58,"c":35.59,"v":1027600},{"d":"2015-02-02","o":35.63,"h":36.71,"l":35.31,"c":36.71,"v":1093300},{"d":"2015-02-03","o":36.98,"h":38.69,"l":36.61,"c":38.57,"v":1346700},{"d":"2015-02-04","o":38.03,"h":38.92,"l":37.93,"c":38.27,"v":705400},{"d":"2015-02-05","o":38.61,"h":39.55,"l":38.51,"c":39.37,"v":488200},{"d":"2015-02-06","o":39.5,"h":39.77,"l":39.25,"c":39.43,"v":672000},{"d":"2015-02-09","o":39.37,"h":39.57,"l":39.1,"c":39.32,"v":700900},{"d":"2015-02-10","o":39.51,"h":39.51,"l":38.71,"c":39.29,"v":284800},{"d":"2015-02-11","o":39.09,"h":39.46,"l":39,"c":39.31,"v":236100},{"d":"2015-02-12","o":39.77,"h":39.94,"l":39.7,"c":39.85,"v":528700},{"d":"2015-02-13","o":39.89,"h":40.21,"l":39.77,"c":40.05,"v":505400},{"d":"2015-02-17","o":40.06,"h":40.51,"l":39.87,"c":40.3,"v":483000},{"d":"2015-02-18","o":40.03,"h":40.3,"l":39.62,"c":40.1,"v":509800},{"d":"2015-02-19","o":39.83,"h":40.37,"l":39.83,"c":40.23,"v":272500},{"d":"2015-02-20","o":40.01,"h":40.16,"l":39.28,"c":40.01,"v":443900},{"d":"2015-02-23","o":39.75,"h":39.98,"l":39.42,"c":39.76,"v":444800},{"d":"2015-02-24","o":39.92,"h":40.04,"l":39.71,"c":39.95,"v":342700},{"d":"2015-02-25","o":39.88,"h":40.07,"l":39.64,"c":39.79,"v":292800},{"d":"2015-02-26","o":39.9,"h":40.45,"l":39.79,"c":40.33,"v":483500},{"d":"2015-02-27","o":40.39,"h":40.72,"l":39.73,"c":39.74,"v":1125500},{"d":"2015-03-02","o":39.77,"h":40.5,"l":39.5,"c":40.36,"v":624900},{"d":"2015-03-03","o":40.3,"h":40.4,"l":39.6,"c":40.23,"v":398400},{"d":"2015-03-04","o":40.2,"h":40.37,"l":39.78,"c":40.15,"v":423300},{"d":"2015-03-05","o":40.28,"h":40.28,"l":39.8,"c":39.95,"v":283500},{"d":"2015-03-06","o":39.6,"h":40.02,"l":39.1,"c":39.15,"v":365600},{"d":"2015-03-09","o":39.33,"h":39.68,"l":39.11,"c":39.66,"v":315700},{"d":"2015-03-10","o":39.19,"h":39.27,"l":38.49,"c":38.77,"v":473000},{"d":"2015-03-11","o":38.83,"h":38.85,"l":38.39,"c":38.76,"v":416300},{"d":"2015-03-12","o":39.07,"h":39.32,"l":38.65,"c":39.22,"v":311100},{"d":"2015-03-13","o":39.01,"h":39.27,"l":38.35,"c":38.63,"v":396400},{"d":"2015-03-16","o":38.75,"h":38.88,"l":36.96,"c":37.64,"v":1123100},{"d":"2015-03-17","o":37.43,"h":37.57,"l":36.77,"c":37.15,"v":612000},{"d":"2015-03-18","o":37,"h":38.05,"l":36.79,"c":37.84,"v":547900},{"d":"2015-03-19","o":37.59,"h":37.84,"l":37.39,"c":37.65,"v":395100},{"d":"2015-03-20","o":37.93,"h":38.36,"l":37.76,"c":38.09,"v":1099000},{"d":"2015-03-23","o":38.16,"h":38.63,"l":38.08,"c":38.09,"v":322600},{"d":"2015-03-24","o":38.03,"h":38.29,"l":37.69,"c":38.21,"v":294600},{"d":"2015-03-25","o":38.25,"h":38.59,"l":37.22,"c":37.43,"v":947300},{"d":"2015-03-26","o":37.16,"h":37.37,"l":36.33,"c":36.82,"v":1570500},{"d":"2015-03-27","o":36.7,"h":37.03,"l":36.48,"c":36.93,"v":665200},{"d":"2015-03-30","o":37.31,"h":37.85,"l":37.22,"c":37.62,"v":506000},{"d":"2015-03-31","o":37.36,"h":37.65,"l":36.9,"c":37.35,"v":720200},{"d":"2015-04-01","o":37.39,"h":37.54,"l":36.57,"c":36.63,"v":750200},{"d":"2015-04-02","o":36.49,"h":37.23,"l":36.46,"c":36.78,"v":532400},{"d":"2015-04-06","o":36.63,"h":37.33,"l":36.43,"c":37.32,"v":591500},{"d":"2015-04-07","o":37.36,"h":37.54,"l":36.56,"c":36.59,"v":744000},{"d":"2015-04-08","o":36.68,"h":36.85,"l":36.33,"c":36.43,"v":944900},{"d":"2015-04-09","o":36.44,"h":37.69,"l":36.4,"c":37.67,"v":637200},{"d":"2015-04-10","o":37.95,"h":38,"l":37.48,"c":37.87,"v":403700},{"d":"2015-04-13","o":37.88,"h":38.18,"l":37.75,"c":38.1,"v":585300},{"d":"2015-04-14","o":38.29,"h":38.42,"l":38.03,"c":38.41,"v":673300},{"d":"2015-04-15","o":38.53,"h":38.64,"l":38.09,"c":38.54,"v":1010400},{"d":"2015-04-16","o":38.46,"h":38.46,"l":38.2,"c":38.36,"v":428600},{"d":"2015-04-17","o":38.16,"h":38.37,"l":37.89,"c":38.09,"v":587400},{"d":"2015-04-20","o":38.37,"h":38.68,"l":38.12,"c":38.66,"v":460800},{"d":"2015-04-21","o":38.82,"h":38.86,"l":38.54,"c":38.66,"v":546100},{"d":"2015-04-22","o":38.64,"h":38.72,"l":38.27,"c":38.6,"v":279000},{"d":"2015-04-23","o":38.45,"h":38.75,"l":38.31,"c":38.62,"v":316700},{"d":"2015-04-24","o":38.65,"h":38.72,"l":38.33,"c":38.35,"v":469400},{"d":"2015-04-27","o":38.39,"h":38.81,"l":38.17,"c":38.72,"v":853600},{"d":"2015-04-28","o":38.55,"h":39.33,"l":38.51,"c":39.31,"v":645500},{"d":"2015-04-29","o":39.1,"h":39.55,"l":38.98,"c":39.48,"v":889500},{"d":"2015-04-30","o":39.28,"h":39.5,"l":39.02,"c":39.05,"v":1275200},{"d":"2015-05-01","o":38.55,"h":40.74,"l":38.3,"c":40.21,"v":1114400},{"d":"2015-05-04","o":40.34,"h":40.98,"l":40.3,"c":40.89,"v":886100},{"d":"2015-05-05","o":40.75,"h":41.2,"l":39.76,"c":40.08,"v":1280900},{"d":"2015-05-06","o":40.36,"h":40.63,"l":39.83,"c":40.07,"v":786600},{"d":"2015-05-07","o":39.96,"h":40.41,"l":39.84,"c":40.19,"v":422900},{"d":"2015-05-08","o":40.68,"h":40.78,"l":40.21,"c":40.27,"v":551100},{"d":"2015-05-11","o":39.99,"h":40.33,"l":39.96,"c":40.07,"v":370000},{"d":"2015-05-12","o":40.01,"h":40.28,"l":39.29,"c":39.62,"v":606600},{"d":"2015-05-13","o":39.77,"h":39.88,"l":39.58,"c":39.63,"v":325500},{"d":"2015-05-14","o":39.85,"h":40.71,"l":39.58,"c":40.69,"v":457200},{"d":"2015-05-15","o":40.5,"h":40.56,"l":39.95,"c":40.19,"v":398500},{"d":"2015-05-18","o":40.1,"h":40.34,"l":39.78,"c":40.23,"v":367600},{"d":"2015-05-19","o":40.18,"h":40.26,"l":39.31,"c":39.39,"v":854900},{"d":"2015-05-20","o":39.31,"h":39.5,"l":39.2,"c":39.25,"v":1273500},{"d":"2015-05-21","o":39.21,"h":39.78,"l":39.16,"c":39.6,"v":517000},{"d":"2015-05-22","o":39.55,"h":39.78,"l":39.25,"c":39.29,"v":363100},{"d":"2015-05-26","o":39.05,"h":39.15,"l":38.39,"c":38.79,"v":470700},{"d":"2015-05-27","o":38.79,"h":39.41,"l":38.47,"c":39.35,"v":353000},{"d":"2015-05-28","o":39.12,"h":39.23,"l":38.9,"c":39.18,"v":239300},{"d":"2015-05-29","o":39.07,"h":39.26,"l":38.83,"c":38.89,"v":334000},{"d":"2015-06-01","o":39.11,"h":39.17,"l":38.53,"c":38.83,"v":242000},{"d":"2015-06-02","o":38.63,"h":39.36,"l":38.52,"c":38.96,"v":250200},{"d":"2015-06-03","o":39.1,"h":39.64,"l":38.91,"c":39.38,"v":318400},{"d":"2015-06-04","o":39.4,"h":39.4,"l":38.57,"c":38.66,"v":340000},{"d":"2015-06-05","o":38.53,"h":39.14,"l":38.43,"c":39.11,"v":319100},{"d":"2015-06-08","o":38.94,"h":39.28,"l":38.79,"c":38.95,"v":270100},{"d":"2015-06-09","o":38.99,"h":39.05,"l":38.27,"c":38.29,"v":356500},{"d":"2015-06-10","o":38.63,"h":39.34,"l":38.63,"c":39.17,"v":291200},{"d":"2015-06-11","o":39.15,"h":39.57,"l":39.05,"c":39.57,"v":224300},{"d":"2015-06-12","o":39.44,"h":39.65,"l":39.08,"c":39.12,"v":204900},{"d":"2015-06-15","o":38.63,"h":38.99,"l":38.18,"c":38.91,"v":419400},{"d":"2015-06-16","o":38.99,"h":39.79,"l":38.98,"c":39.64,"v":497400},{"d":"2015-06-17","o":39.8,"h":39.9,"l":38.89,"c":39.13,"v":284900},{"d":"2015-06-18","o":39.26,"h":40.06,"l":39.23,"c":40.03,"v":420300},{"d":"2015-06-19","o":40.05,"h":40.05,"l":39.6,"c":39.62,"v":526300},{"d":"2015-06-22","o":39.84,"h":39.92,"l":39.34,"c":39.46,"v":274300},{"d":"2015-06-23","o":39.46,"h":39.98,"l":39.31,"c":39.95,"v":455700},{"d":"2015-06-24","o":39.9,"h":39.94,"l":39.44,"c":39.82,"v":630900},{"d":"2015-06-25","o":39.97,"h":40.35,"l":39.85,"c":40.2,"v":1041100},{"d":"2015-06-26","o":40.22,"h":40.44,"l":39.75,"c":40,"v":752400},{"d":"2015-06-29","o":39.46,"h":39.65,"l":38.42,"c":38.55,"v":594800},{"d":"2015-06-30","o":38.99,"h":39.46,"l":38.38,"c":39.17,"v":1072500},{"d":"2015-07-01","o":39.52,"h":39.89,"l":39.19,"c":39.5,"v":890200},{"d":"2015-07-02","o":39.7,"h":39.7,"l":39.13,"c":39.19,"v":455900},{"d":"2015-07-06","o":38.77,"h":39.07,"l":38.47,"c":38.61,"v":533300},{"d":"2015-07-07","o":38.5,"h":38.62,"l":37.47,"c":38.41,"v":674900},{"d":"2015-07-08","o":37.93,"h":38.13,"l":37.21,"c":37.25,"v":575400},{"d":"2015-07-09","o":37.72,"h":37.81,"l":36.96,"c":36.98,"v":424400},{"d":"2015-07-10","o":37.48,"h":37.93,"l":37.29,"c":37.87,"v":483400},{"d":"2015-07-13","o":38.11,"h":38.78,"l":37.98,"c":38.63,"v":501000},{"d":"2015-07-14","o":38.54,"h":39.22,"l":38.54,"c":39.19,"v":311200},{"d":"2015-07-15","o":39.1,"h":39.13,"l":38.13,"c":38.18,"v":588400},{"d":"2015-07-16","o":38.31,"h":38.42,"l":37.87,"c":38.05,"v":473400},{"d":"2015-07-17","o":38.08,"h":38.42,"l":37.21,"c":37.44,"v":537500},{"d":"2015-07-20","o":37.44,"h":37.55,"l":36.95,"c":37.39,"v":528100},{"d":"2015-07-21","o":37.41,"h":37.98,"l":37.09,"c":37.18,"v":341200},{"d":"2015-07-22","o":37.03,"h":37.27,"l":36.7,"c":37.26,"v":461600},{"d":"2015-07-23","o":37.4,"h":37.83,"l":36.94,"c":37.29,"v":534500},{"d":"2015-07-24","o":37.16,"h":37.31,"l":36.91,"c":36.91,"v":1432700},{"d":"2015-07-27","o":35.15,"h":35.5,"l":33.18,"c":34,"v":2662400},{"d":"2015-07-28","o":33.5,"h":33.89,"l":32.33,"c":33,"v":2653900},{"d":"2015-07-29","o":33.06,"h":34.4,"l":32.76,"c":33.75,"v":1918800},{"d":"2015-07-30","o":33.7,"h":34.26,"l":33.55,"c":34.12,"v":743800},{"d":"2015-07-31","o":34.26,"h":34.59,"l":33.81,"c":34.27,"v":674300},{"d":"2015-08-03","o":34.19,"h":34.34,"l":33.34,"c":33.6,"v":800500},{"d":"2015-08-04","o":33.67,"h":34.3,"l":33.51,"c":34.05,"v":606400},{"d":"2015-08-05","o":34.3,"h":34.87,"l":34.16,"c":34.26,"v":572000},{"d":"2015-08-06","o":34.36,"h":34.5,"l":33.89,"c":34.11,"v":399500},{"d":"2015-08-07","o":33.86,"h":34.17,"l":33.38,"c":33.43,"v":536700},{"d":"2015-08-10","o":33.72,"h":34.35,"l":33.48,"c":34.27,"v":638600},{"d":"2015-08-11","o":33.89,"h":34.23,"l":33.52,"c":33.71,"v":395800},{"d":"2015-08-12","o":33.31,"h":33.71,"l":32.82,"c":33.54,"v":470700},{"d":"2015-08-13","o":33.54,"h":33.55,"l":33.09,"c":33.24,"v":343600},{"d":"2015-08-14","o":33.21,"h":33.65,"l":32.83,"c":33.56,"v":433200},{"d":"2015-08-17","o":34.37,"h":34.71,"l":33.72,"c":34.68,"v":717400},{"d":"2015-08-18","o":34.34,"h":34.5,"l":33.92,"c":34.34,"v":559600},{"d":"2015-08-19","o":33.9,"h":34.43,"l":33.61,"c":34.12,"v":753900},{"d":"2015-08-20","o":33.78,"h":33.96,"l":33.22,"c":33.24,"v":451100},{"d":"2015-08-21","o":32.35,"h":33.04,"l":32.16,"c":32.46,"v":694400},{"d":"2015-08-24","o":30.51,"h":32.32,"l":30.27,"c":31.17,"v":828000},{"d":"2015-08-25","o":32.19,"h":32.37,"l":30.51,"c":30.54,"v":538400},{"d":"2015-08-26","o":31.25,"h":31.25,"l":29.72,"c":30.89,"v":1287700},{"d":"2015-08-27","o":31.29,"h":32.23,"l":31.03,"c":32.18,"v":589300},{"d":"2015-08-28","o":32.05,"h":32.5,"l":32,"c":32.46,"v":262800},{"d":"2015-08-31","o":32.36,"h":32.92,"l":32.11,"c":32.47,"v":741100},{"d":"2015-09-01","o":31.75,"h":32.19,"l":31.11,"c":31.21,"v":817400},{"d":"2015-09-02","o":31.64,"h":31.71,"l":31.28,"c":31.7,"v":449100},{"d":"2015-09-03","o":31.83,"h":32.18,"l":31.71,"c":31.87,"v":412100},{"d":"2015-09-04","o":31.38,"h":31.54,"l":30.86,"c":31.1,"v":583600},{"d":"2015-09-08","o":31.66,"h":32.14,"l":31.36,"c":32.07,"v":357600},{"d":"2015-09-09","o":32.39,"h":32.54,"l":31.91,"c":32.03,"v":517100},{"d":"2015-09-10","o":31.83,"h":32.33,"l":31.58,"c":31.64,"v":297400},{"d":"2015-09-11","o":31.42,"h":31.56,"l":30.98,"c":31.43,"v":349700},{"d":"2015-09-14","o":31.3,"h":31.45,"l":30.7,"c":30.8,"v":388000},{"d":"2015-09-15","o":30.84,"h":31.45,"l":30.65,"c":31.36,"v":299700},{"d":"2015-09-16","o":31.32,"h":32.07,"l":31.3,"c":31.86,"v":373500},{"d":"2015-09-17","o":31.88,"h":32.15,"l":31.57,"c":31.68,"v":323400},{"d":"2015-09-18","o":31.32,"h":31.44,"l":30.85,"c":30.94,"v":711700},{"d":"2015-09-21","o":31.28,"h":31.82,"l":31.1,"c":31.3,"v":477700},{"d":"2015-09-22","o":30.9,"h":31.13,"l":30.42,"c":30.66,"v":541100},{"d":"2015-09-23","o":30.69,"h":30.81,"l":30.25,"c":30.42,"v":549500},{"d":"2015-09-24","o":30.18,"h":31.03,"l":29.68,"c":30.91,"v":868200},{"d":"2015-09-25","o":31.12,"h":31.3,"l":30.54,"c":30.67,"v":553100},{"d":"2015-09-28","o":30.23,"h":30.45,"l":29.41,"c":29.58,"v":648300},{"d":"2015-09-29","o":29.54,"h":29.61,"l":29.09,"c":29.27,"v":777500},{"d":"2015-09-30","o":29.66,"h":29.85,"l":29.23,"c":29.34,"v":1042800},{"d":"2015-10-01","o":29.47,"h":29.94,"l":29.23,"c":29.47,"v":779000},{"d":"2015-10-02","o":29.22,"h":30.93,"l":28.97,"c":30.92,"v":843200},{"d":"2015-10-05","o":31.3,"h":32.03,"l":31.28,"c":31.88,"v":395200},{"d":"2015-10-06","o":31.95,"h":32.65,"l":31.85,"c":32.41,"v":398200},{"d":"2015-10-07","o":32.62,"h":33.51,"l":32.42,"c":33.47,"v":623100},{"d":"2015-10-08","o":33.45,"h":34.03,"l":33.23,"c":33.8,"v":560100},{"d":"2015-10-09","o":34.09,"h":34.45,"l":33.84,"c":34.21,"v":685300},{"d":"2015-10-12","o":34.2,"h":34.54,"l":34,"c":34.53,"v":358600},{"d":"2015-10-13","o":34.11,"h":34.69,"l":33.89,"c":34.17,"v":271000},{"d":"2015-10-14","o":34.37,"h":34.93,"l":34.27,"c":34.57,"v":413600},{"d":"2015-10-15","o":34.47,"h":34.67,"l":33.15,"c":33.75,"v":836800},{"d":"2015-10-16","o":33.74,"h":33.92,"l":33.03,"c":33.2,"v":712200},{"d":"2015-10-19","o":32.89,"h":33.21,"l":32.89,"c":32.95,"v":548800},{"d":"2015-10-20","o":32.91,"h":33.16,"l":32.54,"c":32.55,"v":696300},{"d":"2015-10-21","o":32.71,"h":32.85,"l":31.68,"c":31.71,"v":803500},{"d":"2015-10-22","o":32.06,"h":32.44,"l":31.71,"c":32.13,"v":1290800},{"d":"2015-10-23","o":32.53,"h":33.42,"l":32.34,"c":33,"v":621900},{"d":"2015-10-26","o":33.04,"h":33.25,"l":32.81,"c":33.08,"v":621400},{"d":"2015-10-27","o":31.57,"h":32.49,"l":31.25,"c":31.77,"v":1083100},{"d":"2015-10-28","o":31.92,"h":33.16,"l":31.82,"c":33.1,"v":736800},{"d":"2015-10-29","o":32.77,"h":33.49,"l":32.71,"c":33.29,"v":466300},{"d":"2015-10-30","o":33.24,"h":33.74,"l":33.2,"c":33.44,"v":428700},{"d":"2015-11-02","o":33.41,"h":34.33,"l":33.22,"c":34.16,"v":498500},{"d":"2015-11-03","o":34.01,"h":34.59,"l":33.97,"c":34.02,"v":494200},{"d":"2015-11-04","o":34.25,"h":34.42,"l":33.84,"c":34.16,"v":766100},{"d":"2015-11-05","o":34.05,"h":34.66,"l":33.64,"c":34.59,"v":563800},{"d":"2015-11-06","o":34.22,"h":34.83,"l":34.02,"c":34.81,"v":444700},{"d":"2015-11-09","o":34.59,"h":34.93,"l":33.75,"c":34.38,"v":436500},{"d":"2015-11-10","o":34.37,"h":34.78,"l":34.06,"c":34.77,"v":389000},{"d":"2015-11-11","o":34.91,"h":34.94,"l":34.1,"c":34.44,"v":281000},{"d":"2015-11-12","o":33.94,"h":34.18,"l":33.32,"c":33.34,"v":370000},{"d":"2015-11-13","o":33.16,"h":34.21,"l":33.16,"c":33.75,"v":496600},{"d":"2015-11-16","o":33.61,"h":34.55,"l":33.57,"c":34.53,"v":426900},{"d":"2015-11-17","o":34.54,"h":35.13,"l":34.13,"c":35.01,"v":611300},{"d":"2015-11-18","o":35.08,"h":35.86,"l":34.8,"c":35.8,"v":712900},{"d":"2015-11-19","o":35.66,"h":36.06,"l":35.5,"c":35.96,"v":549000},{"d":"2015-11-20","o":35.68,"h":35.7,"l":34.91,"c":35.36,"v":706900},{"d":"2015-11-23","o":35.35,"h":36.24,"l":35.16,"c":35.69,"v":449900},{"d":"2015-11-24","o":35.45,"h":35.95,"l":34.88,"c":35.79,"v":456400},{"d":"2015-11-25","o":35.67,"h":35.89,"l":35.5,"c":35.74,"v":261900},{"d":"2015-11-27","o":35.69,"h":35.91,"l":35.34,"c":35.85,"v":107500},{"d":"2015-11-30","o":36,"h":36.19,"l":35.75,"c":35.98,"v":415800},{"d":"2015-12-01","o":36.01,"h":36.23,"l":35.75,"c":36.04,"v":403900},{"d":"2015-12-02","o":35.91,"h":36.05,"l":34.48,"c":34.73,"v":597700},{"d":"2015-12-03","o":34.91,"h":35.06,"l":34.04,"c":34.31,"v":492200},{"d":"2015-12-04","o":34.3,"h":34.46,"l":33.93,"c":34.29,"v":337100},{"d":"2015-12-07","o":34.14,"h":34.22,"l":33.12,"c":33.38,"v":359100},{"d":"2015-12-08","o":32.89,"h":33.37,"l":32.6,"c":32.88,"v":428300},{"d":"2015-12-09","o":33.34,"h":33.85,"l":33.09,"c":33.22,"v":555600},{"d":"2015-12-10","o":33.14,"h":33.2,"l":32.53,"c":32.88,"v":338600},{"d":"2015-12-11","o":31.84,"h":32.26,"l":31.54,"c":31.92,"v":453300},{"d":"2015-12-14","o":31.71,"h":31.89,"l":31.11,"c":31.45,"v":409600},{"d":"2015-12-15","o":31.75,"h":31.87,"l":31.27,"c":31.74,"v":509200},{"d":"2015-12-16","o":31.95,"h":32.24,"l":31.43,"c":32.18,"v":355800},{"d":"2015-12-17","o":32.23,"h":32.23,"l":31.24,"c":31.25,"v":284200},{"d":"2015-12-18","o":31.06,"h":31.41,"l":31.03,"c":31.09,"v":1085800},{"d":"2015-12-21","o":31.28,"h":31.44,"l":30.74,"c":30.96,"v":412500},{"d":"2015-12-22","o":30.96,"h":32.11,"l":30.96,"c":31.86,"v":522700},{"d":"2015-12-23","o":32.17,"h":32.68,"l":31.94,"c":32.65,"v":289600},{"d":"2015-12-24","o":32.67,"h":32.84,"l":32.25,"c":32.57,"v":124600},{"d":"2015-12-28","o":32.38,"h":32.45,"l":31.97,"c":32.4,"v":239500},{"d":"2015-12-29","o":32.64,"h":32.85,"l":32.14,"c":32.53,"v":235200},{"d":"2015-12-30","o":32.41,"h":32.64,"l":32.12,"c":32.15,"v":210600},{"d":"2015-12-31","o":32.02,"h":32.32,"l":31.67,"c":31.76,"v":363700},{"d":"2016-01-04","o":31.3,"h":31.3,"l":30.46,"c":30.77,"v":557200},{"d":"2016-01-05","o":30.77,"h":31.11,"l":30.36,"c":30.46,"v":549000},{"d":"2016-01-06","o":29.83,"h":30.14,"l":29.48,"c":29.55,"v":484800},{"d":"2016-01-07","o":28.72,"h":29.21,"l":28.22,"c":28.61,"v":803400},{"d":"2016-01-08","o":28.76,"h":28.85,"l":28.05,"c":28.07,"v":528200},{"d":"2016-01-11","o":28.13,"h":28.38,"l":27.56,"c":27.73,"v":531700},{"d":"2016-01-12","o":28.09,"h":28.13,"l":27.11,"c":27.53,"v":827100},{"d":"2016-01-13","o":27.53,"h":27.74,"l":26.16,"c":26.23,"v":488800},{"d":"2016-01-14","o":26.53,"h":27.1,"l":26,"c":26.73,"v":812600},{"d":"2016-01-15","o":25.83,"h":26.34,"l":24.83,"c":25.73,"v":1038700},{"d":"2016-01-19","o":26.07,"h":26.11,"l":24.62,"c":25.06,"v":837800},{"d":"2016-01-20","o":24.59,"h":25.97,"l":24.1,"c":25.63,"v":1258700},{"d":"2016-01-21","o":25.64,"h":26.62,"l":25.43,"c":25.95,"v":770300},{"d":"2016-01-22","o":26.9,"h":27.27,"l":26.02,"c":26.61,"v":770600},{"d":"2016-01-25","o":26.18,"h":26.3,"l":25.12,"c":25.19,"v":775900},{"d":"2016-01-26","o":25.39,"h":25.84,"l":25.15,"c":25.65,"v":514500},{"d":"2016-01-27","o":25.47,"h":26.27,"l":25.33,"c":25.43,"v":421800},{"d":"2016-01-28","o":25.78,"h":26.03,"l":25.55,"c":25.68,"v":542000},{"d":"2016-01-29","o":25.83,"h":27.07,"l":25.67,"c":27.06,"v":856000},{"d":"2016-02-01","o":26.76,"h":26.83,"l":26.32,"c":26.58,"v":686300},{"d":"2016-02-02","o":25.94,"h":26.27,"l":25.56,"c":25.73,"v":701500},{"d":"2016-02-03","o":24.28,"h":25.3,"l":22.35,"c":24.97,"v":2025300},{"d":"2016-02-04","o":24.8,"h":26.09,"l":24.5,"c":25.3,"v":1562200},{"d":"2016-02-05","o":24.63,"h":25.63,"l":23.19,"c":24.73,"v":946100},{"d":"2016-02-08","o":24.09,"h":24.45,"l":23.64,"c":24.3,"v":901800},{"d":"2016-02-09","o":23.97,"h":25.23,"l":23.83,"c":24.93,"v":813700},{"d":"2016-02-10","o":25.2,"h":26.05,"l":24.94,"c":24.98,"v":741500},{"d":"2016-02-11","o":24.3,"h":25.57,"l":24.29,"c":25.15,"v":1270900},{"d":"2016-02-12","o":25.55,"h":26.22,"l":25.29,"c":25.88,"v":579300},{"d":"2016-02-16","o":25.62,"h":26.01,"l":24.4,"c":25.95,"v":1026700},{"d":"2016-02-17","o":26.18,"h":26.55,"l":25.96,"c":26.23,"v":829900},{"d":"2016-02-18","o":26.32,"h":26.88,"l":26.01,"c":26.25,"v":389500},{"d":"2016-02-19","o":26.18,"h":26.73,"l":26.03,"c":26.3,"v":1268700},{"d":"2016-02-22","o":26.63,"h":27.04,"l":26.56,"c":26.85,"v":838400},{"d":"2016-02-23","o":26.6,"h":26.6,"l":26.17,"c":26.29,"v":851200},{"d":"2016-02-24","o":25.95,"h":27.3,"l":25.7,"c":27.1,"v":634100},{"d":"2016-02-25","o":27.1,"h":27.25,"l":26.53,"c":26.84,"v":369200},{"d":"2016-02-26","o":27,"h":27.22,"l":26.82,"c":27.22,"v":657500},{"d":"2016-02-29","o":27.29,"h":27.56,"l":26.84,"c":26.91,"v":592600},{"d":"2016-03-01","o":27.25,"h":27.6,"l":27.09,"c":27.52,"v":608100},{"d":"2016-03-02","o":27.51,"h":27.95,"l":27.12,"c":27.94,"v":626700},{"d":"2016-03-03","o":27.99,"h":28.58,"l":27.9,"c":28.55,"v":489300},{"d":"2016-03-04","o":29.24,"h":29.24,"l":28.26,"c":28.56,"v":466200},{"d":"2016-03-07","o":28.5,"h":29.3,"l":28.34,"c":29.3,"v":754800},{"d":"2016-03-08","o":28.99,"h":29.22,"l":28.33,"c":28.5,"v":1054800},{"d":"2016-03-09","o":28.62,"h":29.14,"l":28.6,"c":28.88,"v":577100},{"d":"2016-03-10","o":28.98,"h":29.12,"l":28.28,"c":28.82,"v":519600},{"d":"2016-03-11","o":28.94,"h":29.46,"l":28.77,"c":29.46,"v":485100},{"d":"2016-03-14","o":29.14,"h":29.14,"l":28.51,"c":28.84,"v":765400},{"d":"2016-03-15","o":28.44,"h":28.7,"l":28.25,"c":28.58,"v":736200},{"d":"2016-03-16","o":28.56,"h":29.09,"l":28.43,"c":28.85,"v":439900},{"d":"2016-03-17","o":28.94,"h":29.87,"l":28.8,"c":29.87,"v":648900},{"d":"2016-03-18","o":30.25,"h":30.5,"l":29.8,"c":30,"v":1163900},{"d":"2016-03-21","o":29.87,"h":30.29,"l":29.69,"c":30.2,"v":503700},{"d":"2016-03-22","o":29.93,"h":30.54,"l":29.93,"c":30.15,"v":399900},{"d":"2016-03-23","o":30.03,"h":30.08,"l":29.53,"c":29.56,"v":261800},{"d":"2016-03-24","o":29.32,"h":29.72,"l":29.13,"c":29.71,"v":284900},{"d":"2016-03-28","o":29.86,"h":29.91,"l":29.5,"c":29.74,"v":192200},{"d":"2016-03-29","o":29.61,"h":30.61,"l":29.52,"c":30.61,"v":417000},{"d":"2016-03-30","o":30.8,"h":30.87,"l":30.57,"c":30.71,"v":334500},{"d":"2016-03-31","o":30.75,"h":30.82,"l":30.17,"c":30.25,"v":663500},{"d":"2016-04-01","o":29.83,"h":30.53,"l":29.76,"c":30.4,"v":539500},{"d":"2016-04-04","o":30.54,"h":30.6,"l":29.91,"c":30.25,"v":731100},{"d":"2016-04-05","o":29.95,"h":30.28,"l":29.86,"c":30.23,"v":353300},{"d":"2016-04-06","o":30.12,"h":30.59,"l":29.74,"c":30.54,"v":565100},{"d":"2016-04-07","o":30.28,"h":30.6,"l":29.78,"c":30.19,"v":619400},{"d":"2016-04-08","o":30.58,"h":30.92,"l":29.99,"c":30.16,"v":823700},{"d":"2016-04-11","o":30.33,"h":30.82,"l":30.09,"c":30.41,"v":1017400},{"d":"2016-04-12","o":30.46,"h":30.94,"l":30.41,"c":30.63,"v":1327400},{"d":"2016-04-13","o":30.89,"h":31.68,"l":30.71,"c":31.65,"v":635600},{"d":"2016-04-14","o":31.75,"h":31.83,"l":31.16,"c":31.48,"v":367300},{"d":"2016-04-15","o":31.47,"h":31.73,"l":31.27,"c":31.5,"v":564400},{"d":"2016-04-18","o":31.44,"h":32.6,"l":31.44,"c":32.46,"v":802200},{"d":"2016-04-19","o":32.69,"h":33.27,"l":32.67,"c":33.23,"v":673100},{"d":"2016-04-20","o":33.27,"h":33.43,"l":32.99,"c":33.28,"v":386800},{"d":"2016-04-21","o":33.3,"h":33.6,"l":32.95,"c":33.15,"v":481700},{"d":"2016-04-22","o":33.3,"h":33.9,"l":33.2,"c":33.59,"v":387900},{"d":"2016-04-25","o":33.48,"h":33.65,"l":32.73,"c":32.88,"v":580900},{"d":"2016-04-26","o":34.52,"h":35.64,"l":34.33,"c":35.5,"v":996100},{"d":"2016-04-27","o":35.69,"h":37.42,"l":35.6,"c":37.05,"v":1732500},{"d":"2016-04-28","o":37.09,"h":37.09,"l":36.02,"c":36.1,"v":661000},{"d":"2016-04-29","o":36.05,"h":36.15,"l":35.27,"c":35.98,"v":545300},{"d":"2016-05-02","o":35.95,"h":36.74,"l":35.72,"c":36.69,"v":507500},{"d":"2016-05-03","o":36.13,"h":36.24,"l":35.59,"c":35.82,"v":299500},{"d":"2016-05-04","o":35.67,"h":36.23,"l":35.49,"c":35.52,"v":382400},{"d":"2016-05-05","o":35.93,"h":36.05,"l":35.41,"c":35.47,"v":300700},{"d":"2016-05-06","o":35.42,"h":36.1,"l":35.34,"c":35.98,"v":349900},{"d":"2016-05-09","o":35.7,"h":35.8,"l":35.21,"c":35.23,"v":277400},{"d":"2016-05-10","o":35.53,"h":36.73,"l":35.33,"c":36.73,"v":513100},{"d":"2016-05-11","o":36.73,"h":37.13,"l":36.49,"c":36.74,"v":494300},{"d":"2016-05-12","o":37,"h":37.3,"l":36.17,"c":36.56,"v":400000},{"d":"2016-05-13","o":36.6,"h":37,"l":36.34,"c":36.63,"v":548200},{"d":"2016-05-16","o":36.77,"h":37.18,"l":36.76,"c":37.08,"v":618900},{"d":"2016-05-17","o":37.08,"h":37.32,"l":36.27,"c":36.41,"v":424000},{"d":"2016-05-18","o":36.17,"h":36.73,"l":35.73,"c":35.9,"v":440600},{"d":"2016-05-19","o":35.64,"h":36.07,"l":35.43,"c":35.76,"v":365500},{"d":"2016-05-20","o":36,"h":36.32,"l":35.81,"c":36.1,"v":414900},{"d":"2016-05-23","o":36.05,"h":36.74,"l":35.98,"c":36.53,"v":423500},{"d":"2016-05-24","o":36.69,"h":37.16,"l":36.51,"c":37.12,"v":523500},{"d":"2016-05-25","o":37.35,"h":37.59,"l":37.24,"c":37.51,"v":443800},{"d":"2016-05-26","o":37.68,"h":37.85,"l":37.39,"c":37.69,"v":513500},{"d":"2016-05-27","o":37.58,"h":37.86,"l":37.04,"c":37.82,"v":504200},{"d":"2016-05-31","o":37.83,"h":37.9,"l":37.36,"c":37.47,"v":857800},{"d":"2016-06-01","o":37.16,"h":37.69,"l":37.09,"c":37.53,"v":449900},{"d":"2016-06-02","o":37.24,"h":37.64,"l":37.15,"c":37.63,"v":320500},{"d":"2016-06-03","o":37.6,"h":37.64,"l":37.22,"c":37.54,"v":196200},{"d":"2016-06-06","o":37.54,"h":38.16,"l":37.54,"c":37.99,"v":295900},{"d":"2016-06-07","o":38.1,"h":38.31,"l":37.83,"c":38.19,"v":310500},{"d":"2016-06-08","o":38.41,"h":38.41,"l":37.96,"c":38.2,"v":280900},{"d":"2016-06-09","o":37.86,"h":37.98,"l":37.63,"c":37.78,"v":300900},{"d":"2016-06-10","o":37.5,"h":37.8,"l":37.28,"c":37.73,"v":350400},{"d":"2016-06-13","o":37.63,"h":37.9,"l":37.4,"c":37.47,"v":480200},{"d":"2016-06-14","o":37.36,"h":37.57,"l":36.99,"c":37.29,"v":417200},{"d":"2016-06-15","o":37.4,"h":37.59,"l":37.16,"c":37.19,"v":482900},{"d":"2016-06-16","o":36.96,"h":37.05,"l":36.37,"c":36.96,"v":360100},{"d":"2016-06-17","o":37.07,"h":37.43,"l":36.83,"c":37,"v":1022700},{"d":"2016-06-20","o":37.64,"h":37.81,"l":37.39,"c":37.41,"v":492100},{"d":"2016-06-21","o":37.3,"h":37.37,"l":36.72,"c":37.06,"v":355500},{"d":"2016-06-22","o":37.23,"h":37.25,"l":36.83,"c":36.83,"v":272000},{"d":"2016-06-23","o":37.42,"h":37.67,"l":37.22,"c":37.59,"v":556500},{"d":"2016-06-24","o":35.73,"h":36.23,"l":34.73,"c":34.88,"v":692400},{"d":"2016-06-27","o":34.37,"h":34.57,"l":33.11,"c":33.24,"v":471700},{"d":"2016-06-28","o":33.67,"h":33.82,"l":33.03,"c":33.58,"v":389000},{"d":"2016-06-29","o":34.1,"h":34.84,"l":33.99,"c":34.74,"v":372700},{"d":"2016-06-30","o":34.79,"h":35.32,"l":34.67,"c":35.24,"v":835300},{"d":"2016-07-01","o":35.24,"h":35.76,"l":34.96,"c":35.15,"v":489800},{"d":"2016-07-05","o":34.85,"h":34.94,"l":33.95,"c":34.18,"v":408600},{"d":"2016-07-06","o":34.08,"h":35,"l":33.85,"c":34.93,"v":504300},{"d":"2016-07-07","o":35.14,"h":35.74,"l":34.81,"c":34.97,"v":373500},{"d":"2016-07-08","o":35.51,"h":36.39,"l":35.51,"c":36.24,"v":341400},{"d":"2016-07-11","o":36.37,"h":36.87,"l":36.19,"c":36.66,"v":267500},{"d":"2016-07-12","o":37.25,"h":38.1,"l":37.16,"c":37.54,"v":415600},{"d":"2016-07-13","o":37.76,"h":37.76,"l":37.37,"c":37.64,"v":257000},{"d":"2016-07-14","o":38.11,"h":38.19,"l":37.68,"c":37.94,"v":308900},{"d":"2016-07-15","o":38.29,"h":38.34,"l":37.9,"c":38.21,"v":372300},{"d":"2016-07-18","o":38.25,"h":38.31,"l":37.87,"c":38.1,"v":224200},{"d":"2016-07-19","o":37.91,"h":38.05,"l":37.51,"c":37.6,"v":222400},{"d":"2016-07-20","o":37.58,"h":38.11,"l":37.09,"c":37.81,"v":221600},{"d":"2016-07-21","o":37.88,"h":37.88,"l":37.31,"c":37.48,"v":245900},{"d":"2016-07-22","o":37.39,"h":37.68,"l":37.2,"c":37.5,"v":247800},{"d":"2016-07-25","o":37.31,"h":37.62,"l":37.21,"c":37.37,"v":199900},{"d":"2016-07-26","o":37.46,"h":37.78,"l":37.12,"c":37.47,"v":271500},{"d":"2016-07-27","o":37.5,"h":37.53,"l":36.52,"c":36.71,"v":640800},{"d":"2016-07-28","o":35.5,"h":36.09,"l":35.15,"c":35.41,"v":1055400},{"d":"2016-07-29","o":35.18,"h":35.47,"l":34.9,"c":35.07,"v":616500},{"d":"2016-08-01","o":35.02,"h":35.7,"l":34.76,"c":35.57,"v":444400},{"d":"2016-08-02","o":35.65,"h":35.76,"l":34.68,"c":34.7,"v":313500},{"d":"2016-08-03","o":34.76,"h":35.12,"l":34.59,"c":35.1,"v":241100},{"d":"2016-08-04","o":34.96,"h":35.39,"l":34.96,"c":35.07,"v":221000},{"d":"2016-08-05","o":35.28,"h":35.63,"l":35.1,"c":35.5,"v":334400},{"d":"2016-08-08","o":35.58,"h":35.7,"l":35.31,"c":35.4,"v":222300},{"d":"2016-08-09","o":35.53,"h":35.56,"l":35.23,"c":35.32,"v":167300},{"d":"2016-08-10","o":35.4,"h":35.4,"l":34.89,"c":35.22,"v":210700},{"d":"2016-08-11","o":34.2,"h":34.78,"l":33.7,"c":33.9,"v":989300},{"d":"2016-08-12","o":33.83,"h":34.15,"l":33.28,"c":33.66,"v":841900},{"d":"2016-08-15","o":33.79,"h":34.16,"l":33.58,"c":33.63,"v":575600},{"d":"2016-08-16","o":33.54,"h":33.76,"l":33.08,"c":33.09,"v":654400},{"d":"2016-08-17","o":33.15,"h":33.15,"l":32.74,"c":32.83,"v":375200},{"d":"2016-08-18","o":32.95,"h":33.37,"l":32.71,"c":33.26,"v":473500},{"d":"2016-08-19","o":33.11,"h":33.98,"l":32.97,"c":33.83,"v":413800},{"d":"2016-08-22","o":33.62,"h":33.85,"l":33.39,"c":33.85,"v":164800},{"d":"2016-08-23","o":34.02,"h":34.4,"l":34.02,"c":34.04,"v":346700},{"d":"2016-08-24","o":34.02,"h":34.02,"l":33.5,"c":33.63,"v":311600},{"d":"2016-08-25","o":33.5,"h":33.93,"l":33.5,"c":33.81,"v":176700},{"d":"2016-08-26","o":33.98,"h":34.46,"l":33.72,"c":33.99,"v":380800},{"d":"2016-08-29","o":34.09,"h":34.9,"l":34.09,"c":34.75,"v":278200},{"d":"2016-08-30","o":34.81,"h":35.13,"l":34.58,"c":34.75,"v":190700},{"d":"2016-08-31","o":34.6,"h":34.85,"l":34.28,"c":34.47,"v":301100},{"d":"2016-09-01","o":34.55,"h":34.64,"l":33.85,"c":34.34,"v":290000},{"d":"2016-09-02","o":34.69,"h":34.89,"l":34.65,"c":34.86,"v":271500},{"d":"2016-09-06","o":34.97,"h":35.19,"l":34.5,"c":34.57,"v":191900},{"d":"2016-09-07","o":34.42,"h":35.1,"l":34.36,"c":34.76,"v":325200},{"d":"2016-09-08","o":34.79,"h":34.82,"l":34.38,"c":34.48,"v":228900},{"d":"2016-09-09","o":34.18,"h":34.18,"l":32.63,"c":32.65,"v":594600},{"d":"2016-09-12","o":32.21,"h":33.17,"l":32.21,"c":33.16,"v":512400},{"d":"2016-09-13","o":32.54,"h":32.96,"l":31.86,"c":31.96,"v":457900},{"d":"2016-09-14","o":32.07,"h":32.21,"l":31.39,"c":31.53,"v":627900},{"d":"2016-09-15","o":31.47,"h":31.97,"l":31.35,"c":31.96,"v":384800},{"d":"2016-09-16","o":31.85,"h":31.93,"l":31.25,"c":31.25,"v":879600},{"d":"2016-09-19","o":31.81,"h":32,"l":31.28,"c":31.48,"v":572900},{"d":"2016-09-20","o":31.67,"h":31.75,"l":31.42,"c":31.43,"v":355000},{"d":"2016-09-21","o":31.72,"h":32.04,"l":31.51,"c":32.03,"v":299700},{"d":"2016-09-22","o":32.4,"h":32.4,"l":31.82,"c":32.19,"v":622900},{"d":"2016-09-23","o":31.54,"h":32.29,"l":31.53,"c":31.93,"v":317200},{"d":"2016-09-26","o":31.88,"h":32.65,"l":31.8,"c":32.38,"v":396700},{"d":"2016-09-27","o":32.62,"h":33.62,"l":32.62,"c":33.51,"v":600600},{"d":"2016-09-28","o":33.79,"h":34.31,"l":33.51,"c":34.28,"v":722100},{"d":"2016-09-29","o":34.25,"h":34.76,"l":33.5,"c":33.51,"v":791000},{"d":"2016-09-30","o":33.74,"h":34.22,"l":33.32,"c":33.81,"v":1476000},{"d":"2016-10-03","o":33.78,"h":33.79,"l":33.11,"c":33.16,"v":385800},{"d":"2016-10-04","o":33.29,"h":33.48,"l":32.6,"c":32.64,"v":494200},{"d":"2016-10-05","o":32.98,"h":33.12,"l":32.65,"c":33,"v":605300},{"d":"2016-10-06","o":32.92,"h":34.05,"l":32.92,"c":33.99,"v":878600},{"d":"2016-10-07","o":34.09,"h":34.09,"l":32.93,"c":32.94,"v":586700},{"d":"2016-10-10","o":33.36,"h":33.5,"l":32.87,"c":32.89,"v":340200},{"d":"2016-10-11","o":32.66,"h":32.67,"l":31.79,"c":32.03,"v":327400},{"d":"2016-10-12","o":31.63,"h":32.04,"l":31.63,"c":31.64,"v":282200},{"d":"2016-10-13","o":31.11,"h":31.31,"l":30.79,"c":30.84,"v":511800},{"d":"2016-10-14","o":31.22,"h":31.58,"l":31.05,"c":31.24,"v":406500},{"d":"2016-10-17","o":31.21,"h":31.39,"l":31,"c":31.13,"v":377500},{"d":"2016-10-18","o":31.65,"h":31.65,"l":30.72,"c":30.73,"v":937600},{"d":"2016-10-19","o":30.9,"h":31.27,"l":30.63,"c":31.15,"v":562300},{"d":"2016-10-20","o":31,"h":31.3,"l":30.8,"c":31.14,"v":505500},{"d":"2016-10-21","o":30.69,"h":31.31,"l":30.69,"c":31.28,"v":575800},{"d":"2016-10-24","o":31.71,"h":31.8,"l":31.49,"c":31.58,"v":659600},{"d":"2016-10-25","o":31.5,"h":31.52,"l":31.07,"c":31.2,"v":782300},{"d":"2016-10-26","o":29.05,"h":30.07,"l":28.77,"c":29.62,"v":1148600},{"d":"2016-10-27","o":29.61,"h":29.76,"l":29.13,"c":29.45,"v":1139700},{"d":"2016-10-28","o":29.42,"h":29.8,"l":28.85,"c":29.06,"v":932400},{"d":"2016-10-31","o":29.11,"h":29.35,"l":28.92,"c":29.23,"v":853300},{"d":"2016-11-01","o":29.35,"h":29.54,"l":29.19,"c":29.35,"v":679800},{"d":"2016-11-02","o":29.21,"h":29.35,"l":29.14,"c":29.22,"v":570900},{"d":"2016-11-03","o":29.26,"h":29.43,"l":29.2,"c":29.3,"v":501900},{"d":"2016-11-04","o":29.26,"h":29.92,"l":29.26,"c":29.38,"v":390400},{"d":"2016-11-07","o":30.04,"h":30.04,"l":29.3,"c":29.5,"v":605400},{"d":"2016-11-08","o":29.44,"h":29.55,"l":29.21,"c":29.22,"v":379700},{"d":"2016-11-09","o":29.02,"h":30.84,"l":28.92,"c":30.75,"v":875100},{"d":"2016-11-10","o":31.37,"h":32,"l":31.1,"c":31.36,"v":743000},{"d":"2016-11-11","o":31.33,"h":31.95,"l":31.21,"c":31.86,"v":674000},{"d":"2016-11-14","o":32.15,"h":32.79,"l":32.03,"c":32.72,"v":928700},{"d":"2016-11-15","o":32.62,"h":33.02,"l":32.17,"c":32.31,"v":1047300},{"d":"2016-11-16","o":32.14,"h":32.7,"l":32.1,"c":32.67,"v":469800},{"d":"2016-11-17","o":33,"h":33.03,"l":32.37,"c":32.38,"v":380400},{"d":"2016-11-18","o":32.42,"h":32.74,"l":32.33,"c":32.7,"v":352200},{"d":"2016-11-21","o":32.95,"h":33.17,"l":32.49,"c":32.75,"v":556600},{"d":"2016-11-22","o":33.13,"h":33.13,"l":32.39,"c":32.84,"v":307600},{"d":"2016-11-23","o":32.69,"h":32.99,"l":32.66,"c":32.79,"v":256600},{"d":"2016-11-25","o":32.79,"h":32.91,"l":32.61,"c":32.91,"v":102100},{"d":"2016-11-28","o":32.74,"h":32.86,"l":32.42,"c":32.62,"v":319900},{"d":"2016-11-29","o":32.56,"h":33.75,"l":32.56,"c":33.15,"v":609000},{"d":"2016-11-30","o":33.56,"h":33.71,"l":32.91,"c":32.97,"v":405200},{"d":"2016-12-01","o":33,"h":33.21,"l":31.95,"c":32.37,"v":584700},{"d":"2016-12-02","o":32.36,"h":32.51,"l":32.01,"c":32.17,"v":220100},{"d":"2016-12-05","o":32.54,"h":32.89,"l":32.53,"c":32.73,"v":421500},{"d":"2016-12-06","o":32.62,"h":33.19,"l":32.4,"c":33.16,"v":270600},{"d":"2016-12-07","o":33.21,"h":33.73,"l":32.98,"c":33.59,"v":340000},{"d":"2016-12-08","o":33.76,"h":34.44,"l":33.5,"c":34.41,"v":300400},{"d":"2016-12-09","o":34.59,"h":34.68,"l":34.06,"c":34.38,"v":403400},{"d":"2016-12-12","o":34.35,"h":34.47,"l":33.95,"c":34.21,"v":233500},{"d":"2016-12-13","o":34.46,"h":34.56,"l":33.82,"c":33.98,"v":256300},{"d":"2016-12-14","o":33.87,"h":33.95,"l":33.06,"c":33.22,"v":353400},{"d":"2016-12-15","o":33.08,"h":33.97,"l":33.08,"c":33.91,"v":475600},{"d":"2016-12-16","o":34.08,"h":34.45,"l":33.78,"c":34.05,"v":1589300},{"d":"2016-12-19","o":33.99,"h":34.2,"l":33.61,"c":33.99,"v":415100},{"d":"2016-12-20","o":34.1,"h":34.43,"l":33.5,"c":34.42,"v":509800},{"d":"2016-12-21","o":34.29,"h":34.35,"l":34.06,"c":34.14,"v":506400},{"d":"2016-12-22","o":34.25,"h":34.25,"l":32.94,"c":32.97,"v":440100},{"d":"2016-12-23","o":32.95,"h":33.48,"l":32.7,"c":33.43,"v":270800},{"d":"2016-12-27","o":33.17,"h":33.36,"l":32.82,"c":33.32,"v":653700},{"d":"2016-12-28","o":33.52,"h":33.63,"l":32.24,"c":32.31,"v":302200},{"d":"2016-12-29","o":32.45,"h":32.81,"l":32.28,"c":32.51,"v":300500},{"d":"2016-12-30","o":32.57,"h":32.64,"l":31.97,"c":32.04,"v":1105300},{"d":"2017-01-03","o":32.59,"h":33,"l":31.97,"c":32.43,"v":433000},{"d":"2017-01-04","o":32.66,"h":33.42,"l":32.64,"c":33.31,"v":337700},{"d":"2017-01-05","o":33.24,"h":33.33,"l":32.58,"c":32.76,"v":398900},{"d":"2017-01-06","o":32.82,"h":33.1,"l":32.51,"c":32.85,"v":452000},{"d":"2017-01-09","o":32.7,"h":32.75,"l":32.34,"c":32.36,"v":433100},{"d":"2017-01-10","o":32.75,"h":32.81,"l":32.35,"c":32.49,"v":387800},{"d":"2017-01-11","o":32.49,"h":33.05,"l":32.34,"c":32.96,"v":575100},{"d":"2017-01-12","o":32.93,"h":33.02,"l":32.31,"c":32.54,"v":436400},{"d":"2017-01-13","o":32.77,"h":33.11,"l":32.7,"c":32.8,"v":327800},{"d":"2017-01-17","o":32.71,"h":32.73,"l":32.17,"c":32.38,"v":332200},{"d":"2017-01-18","o":32.41,"h":32.51,"l":32.15,"c":32.36,"v":333600},{"d":"2017-01-19","o":32.42,"h":32.53,"l":31.77,"c":31.83,"v":450300},{"d":"2017-01-20","o":31.81,"h":32.47,"l":31.68,"c":32.03,"v":631600},{"d":"2017-01-23","o":31.93,"h":32.22,"l":31.78,"c":32.06,"v":529200},{"d":"2017-01-24","o":32.32,"h":33.5,"l":32.32,"c":33.19,"v":1110200},{"d":"2017-01-25","o":33.36,"h":33.73,"l":33.12,"c":33.15,"v":1421500},{"d":"2017-01-26","o":33.12,"h":33.57,"l":32.71,"c":33.04,"v":621300},{"d":"2017-01-27","o":33.55,"h":35,"l":33.55,"c":34.58,"v":1203000},{"d":"2017-01-30","o":34.48,"h":34.53,"l":33.5,"c":34.1,"v":819500},{"d":"2017-01-31","o":33.99,"h":34.33,"l":33.59,"c":34.11,"v":715600},{"d":"2017-02-01","o":34.44,"h":34.71,"l":34.13,"c":34.57,"v":476900},{"d":"2017-02-02","o":34.67,"h":34.82,"l":34.21,"c":34.46,"v":624000},{"d":"2017-02-03","o":34.8,"h":34.93,"l":34.47,"c":34.88,"v":394500},{"d":"2017-02-06","o":34.65,"h":34.82,"l":34.2,"c":34.23,"v":354300},{"d":"2017-02-07","o":34.2,"h":34.23,"l":33.46,"c":33.54,"v":412400},{"d":"2017-02-08","o":33.42,"h":33.71,"l":33.11,"c":33.58,"v":412700},{"d":"2017-02-09","o":33.72,"h":34.24,"l":33.72,"c":34.15,"v":544400},{"d":"2017-02-10","o":34.64,"h":34.74,"l":34.04,"c":34.59,"v":508400},{"d":"2017-02-13","o":35.02,"h":35.02,"l":34.38,"c":34.43,"v":526600},{"d":"2017-02-14","o":34.17,"h":34.32,"l":33.66,"c":33.79,"v":585000},{"d":"2017-02-15","o":33.33,"h":34.22,"l":33.33,"c":34.1,"v":612200},{"d":"2017-02-16","o":34.08,"h":34.43,"l":34.07,"c":34.25,"v":612200},{"d":"2017-02-17","o":34.09,"h":34.57,"l":34.03,"c":34.2,"v":425400},{"d":"2017-02-21","o":34.43,"h":35.06,"l":34.24,"c":34.83,"v":899100},{"d":"2017-02-22","o":34.6,"h":35.03,"l":34.44,"c":34.49,"v":340200},{"d":"2017-02-23","o":34.72,"h":34.72,"l":34.06,"c":34.19,"v":373200},{"d":"2017-02-24","o":33.86,"h":34.19,"l":33.64,"c":34.19,"v":262400},{"d":"2017-02-27","o":34.24,"h":34.5,"l":34.06,"c":34.14,"v":570700},{"d":"2017-02-28","o":33.86,"h":34.23,"l":33.67,"c":33.68,"v":604900},{"d":"2017-03-01","o":34.29,"h":34.89,"l":34,"c":34.07,"v":498400},{"d":"2017-03-02","o":34.25,"h":34.27,"l":33.51,"c":33.55,"v":624600},{"d":"2017-03-03","o":33.56,"h":34.14,"l":33.56,"c":34,"v":475200},{"d":"2017-03-06","o":33.51,"h":33.6,"l":33.19,"c":33.31,"v":275900},{"d":"2017-03-07","o":33.28,"h":33.47,"l":32.77,"c":33,"v":599500},{"d":"2017-03-08","o":33.15,"h":33.47,"l":32.77,"c":33.12,"v":461500},{"d":"2017-03-09","o":33.13,"h":33.51,"l":33.05,"c":33.21,"v":480900},{"d":"2017-03-10","o":33.35,"h":33.68,"l":33.15,"c":33.32,"v":272300},{"d":"2017-03-13","o":33.43,"h":33.93,"l":33.25,"c":33.48,"v":293800},{"d":"2017-03-14","o":33.22,"h":33.46,"l":33.02,"c":33.3,"v":260300},{"d":"2017-03-15","o":33.55,"h":33.94,"l":33.23,"c":33.85,"v":284800},{"d":"2017-03-16","o":34,"h":34.04,"l":33.59,"c":33.77,"v":261600},{"d":"2017-03-17","o":33.98,"h":34.13,"l":33.63,"c":34.06,"v":738800},{"d":"2017-03-20","o":33.87,"h":34.15,"l":33.55,"c":33.66,"v":190200},{"d":"2017-03-21","o":33.73,"h":33.73,"l":32.91,"c":32.95,"v":312600},{"d":"2017-03-22","o":32.91,"h":32.99,"l":32.6,"c":32.91,"v":275800},{"d":"2017-03-23","o":32.86,"h":33.56,"l":32.45,"c":33.38,"v":333900},{"d":"2017-03-24","o":33.47,"h":33.56,"l":33.11,"c":33.26,"v":353200},{"d":"2017-03-27","o":32.7,"h":33.44,"l":32.43,"c":33.35,"v":388900},{"d":"2017-03-28","o":33.32,"h":33.9,"l":33.27,"c":33.75,"v":297700},{"d":"2017-03-29","o":33.68,"h":33.95,"l":33.6,"c":33.88,"v":327000},{"d":"2017-03-30","o":33.86,"h":34.2,"l":33.86,"c":34.13,"v":295200},{"d":"2017-03-31","o":34.13,"h":34.31,"l":33.99,"c":34.09,"v":528400},{"d":"2017-04-03","o":34.19,"h":34.48,"l":33.72,"c":34.02,"v":416300},{"d":"2017-04-04","o":33.91,"h":34.18,"l":33.8,"c":34.01,"v":258400},{"d":"2017-04-05","o":34.24,"h":34.33,"l":33.31,"c":33.33,"v":324100},{"d":"2017-04-06","o":33.36,"h":33.65,"l":33.19,"c":33.56,"v":271200},{"d":"2017-04-07","o":33.48,"h":33.7,"l":33.33,"c":33.57,"v":200600},{"d":"2017-04-10","o":33.54,"h":33.83,"l":33.42,"c":33.55,"v":204900},{"d":"2017-04-11","o":33.47,"h":34.18,"l":33.25,"c":34.12,"v":470200},{"d":"2017-04-12","o":33.88,"h":34.11,"l":33.59,"c":33.93,"v":904200},{"d":"2017-04-13","o":33.85,"h":34.16,"l":33.55,"c":33.65,"v":776000},{"d":"2017-04-17","o":33.78,"h":34.39,"l":33.4,"c":34.39,"v":643700},{"d":"2017-04-18","o":34.14,"h":34.52,"l":33.93,"c":34.49,"v":695000},{"d":"2017-04-19","o":34.62,"h":35.2,"l":34.57,"c":34.96,"v":652500},{"d":"2017-04-20","o":35.21,"h":35.89,"l":35.15,"c":35.85,"v":700500},{"d":"2017-04-21","o":35.74,"h":36.01,"l":35.59,"c":35.99,"v":696100},{"d":"2017-04-24","o":36.54,"h":37.16,"l":36.54,"c":37.07,"v":1454900},{"d":"2017-04-25","o":37.48,"h":37.64,"l":37.35,"c":37.41,"v":1229200},{"d":"2017-04-26","o":37.25,"h":37.62,"l":36.81,"c":37.39,"v":1206300},{"d":"2017-04-27","o":37.77,"h":40.88,"l":37.62,"c":39.4,"v":1887400},{"d":"2017-04-28","o":39.72,"h":40.26,"l":39.12,"c":39.21,"v":1216100},{"d":"2017-05-01","o":39.33,"h":39.37,"l":38.72,"c":38.72,"v":891300},{"d":"2017-05-02","o":38.83,"h":38.85,"l":38.33,"c":38.71,"v":906700},{"d":"2017-05-03","o":38.51,"h":38.89,"l":38.43,"c":38.69,"v":461600},{"d":"2017-05-04","o":38.73,"h":39.05,"l":38.62,"c":38.97,"v":468400},{"d":"2017-05-05","o":39.1,"h":39.43,"l":38.94,"c":39.05,"v":420800},{"d":"2017-05-08","o":38.95,"h":39.15,"l":38.34,"c":38.41,"v":407500},{"d":"2017-05-09","o":38.45,"h":38.66,"l":38.13,"c":38.52,"v":315800},{"d":"2017-05-10","o":38.5,"h":38.79,"l":38.34,"c":38.61,"v":648000},{"d":"2017-05-11","o":38.35,"h":38.69,"l":38.04,"c":38.59,"v":324500},{"d":"2017-05-12","o":38.39,"h":38.69,"l":38.22,"c":38.34,"v":211000},{"d":"2017-05-15","o":38.46,"h":39.27,"l":38.44,"c":38.93,"v":394800},{"d":"2017-05-16","o":38.95,"h":39.04,"l":38.31,"c":38.62,"v":384900},{"d":"2017-05-17","o":38.62,"h":38.62,"l":37.3,"c":37.39,"v":481200},{"d":"2017-05-18","o":37.23,"h":37.41,"l":36.94,"c":37.11,"v":496000},{"d":"2017-05-19","o":37.27,"h":37.87,"l":37.26,"c":37.64,"v":1018500},{"d":"2017-05-22","o":38.39,"h":38.39,"l":37.39,"c":37.65,"v":278500},{"d":"2017-05-23","o":37.74,"h":38.07,"l":37.52,"c":37.59,"v":295200},{"d":"2017-05-24","o":37.68,"h":37.83,"l":37.43,"c":37.62,"v":395000},{"d":"2017-05-25","o":37.78,"h":38.08,"l":37.5,"c":37.65,"v":488800},{"d":"2017-05-26","o":37.6,"h":37.78,"l":37.31,"c":37.72,"v":283700},{"d":"2017-05-30","o":37.66,"h":37.72,"l":37.45,"c":37.58,"v":324900},{"d":"2017-05-31","o":37.58,"h":37.7,"l":37.01,"c":37.34,"v":497900},{"d":"2017-06-01","o":37.53,"h":37.95,"l":37.32,"c":37.84,"v":335100},{"d":"2017-06-02","o":37.88,"h":38.86,"l":37.74,"c":38.4,"v":1173700},{"d":"2017-06-05","o":38.38,"h":38.42,"l":38.12,"c":38.29,"v":745700},{"d":"2017-06-06","o":37.95,"h":38.53,"l":37.68,"c":38.25,"v":915900},{"d":"2017-06-07","o":38.3,"h":38.46,"l":38.05,"c":38.08,"v":700600},{"d":"2017-06-08","o":38.01,"h":38.08,"l":37.69,"c":37.8,"v":292500},{"d":"2017-06-09","o":38.06,"h":38.66,"l":37.9,"c":38.27,"v":482200},{"d":"2017-06-12","o":38.31,"h":38.83,"l":38.12,"c":38.25,"v":359600},{"d":"2017-06-13","o":38.31,"h":38.53,"l":38.08,"c":38.42,"v":418600},{"d":"2017-06-14","o":38.44,"h":38.55,"l":37.63,"c":37.8,"v":395000},{"d":"2017-06-15","o":37.41,"h":37.77,"l":36.94,"c":37.22,"v":412900},{"d":"2017-06-16","o":36.94,"h":37.75,"l":36.66,"c":37.73,"v":686400},{"d":"2017-06-19","o":38.02,"h":38.08,"l":37.6,"c":37.87,"v":363500},{"d":"2017-06-20","o":37.71,"h":37.75,"l":37.31,"c":37.4,"v":169200},{"d":"2017-06-21","o":37.47,"h":37.78,"l":37.21,"c":37.3,"v":335100},{"d":"2017-06-22","o":37.4,"h":37.64,"l":37.13,"c":37.48,"v":257200},{"d":"2017-06-23","o":37.55,"h":37.99,"l":37.41,"c":37.87,"v":631900},{"d":"2017-06-26","o":37.95,"h":38.11,"l":37.68,"c":37.89,"v":743500},{"d":"2017-06-27","o":37.95,"h":38.1,"l":37.73,"c":37.78,"v":380300},{"d":"2017-06-28","o":38.05,"h":38.98,"l":37.97,"c":38.41,"v":430400},{"d":"2017-06-29","o":38.45,"h":38.45,"l":37.68,"c":38.06,"v":430800},{"d":"2017-06-30","o":38.24,"h":39.51,"l":38.21,"c":38.74,"v":709300},{"d":"2017-07-03","o":38.85,"h":38.92,"l":38.27,"c":38.41,"v":274100},{"d":"2017-07-05","o":38.44,"h":38.44,"l":37.67,"c":37.94,"v":301600},{"d":"2017-07-06","o":37.8,"h":38.18,"l":37.49,"c":37.84,"v":453100},{"d":"2017-07-07","o":37.93,"h":38.39,"l":37.84,"c":38.37,"v":227100},{"d":"2017-07-10","o":38.14,"h":38.4,"l":37.83,"c":37.9,"v":479700},{"d":"2017-07-11","o":37.86,"h":38.01,"l":37.5,"c":37.89,"v":473100},{"d":"2017-07-12","o":38.11,"h":38.82,"l":38.11,"c":38.24,"v":236300},{"d":"2017-07-13","o":38.24,"h":38.44,"l":37.59,"c":38.19,"v":273900},{"d":"2017-07-14","o":38.19,"h":38.56,"l":38.02,"c":38.18,"v":284100},{"d":"2017-07-17","o":38.19,"h":38.39,"l":38.13,"c":38.34,"v":279400},{"d":"2017-07-18","o":38.13,"h":38.44,"l":37.66,"c":38.41,"v":446800},{"d":"2017-07-19","o":38.44,"h":38.94,"l":38.33,"c":38.93,"v":320100},{"d":"2017-07-20","o":38.7,"h":38.77,"l":38.45,"c":38.64,"v":305600},{"d":"2017-07-21","o":38.92,"h":38.92,"l":38.18,"c":38.46,"v":351300},{"d":"2017-07-24","o":38.43,"h":39.01,"l":38.18,"c":39,"v":558800},{"d":"2017-07-25","o":38.03,"h":39.58,"l":36.43,"c":37.5,"v":1952400},{"d":"2017-07-26","o":37.42,"h":38.17,"l":36.74,"c":36.85,"v":813400},{"d":"2017-07-27","o":36.91,"h":37.03,"l":36.43,"c":36.52,"v":844500},{"d":"2017-07-28","o":36.33,"h":36.8,"l":36.31,"c":36.66,"v":820800},{"d":"2017-07-31","o":36.83,"h":36.87,"l":36.42,"c":36.58,"v":460600},{"d":"2017-08-01","o":36.69,"h":36.82,"l":36.34,"c":36.6,"v":328600},{"d":"2017-08-02","o":36.56,"h":36.72,"l":36.08,"c":36.57,"v":697300},{"d":"2017-08-03","o":36.47,"h":36.54,"l":35.98,"c":36.25,"v":478000},{"d":"2017-08-04","o":36.43,"h":36.61,"l":36.21,"c":36.33,"v":249400},{"d":"2017-08-07","o":36.35,"h":36.73,"l":36.01,"c":36.06,"v":339500},{"d":"2017-08-08","o":35.99,"h":36.33,"l":35.57,"c":35.61,"v":322700},{"d":"2017-08-09","o":35.48,"h":35.68,"l":35.24,"c":35.53,"v":366800},{"d":"2017-08-10","o":35.39,"h":35.64,"l":35.26,"c":35.53,"v":711600},{"d":"2017-08-11","o":34.54,"h":35.95,"l":34.15,"c":35.9,"v":605300},{"d":"2017-08-14","o":36.12,"h":36.57,"l":36.06,"c":36.56,"v":373700},{"d":"2017-08-15","o":36.64,"h":36.69,"l":36.35,"c":36.59,"v":288700},{"d":"2017-08-16","o":36.77,"h":36.9,"l":36.61,"c":36.7,"v":232600},{"d":"2017-08-17","o":36.71,"h":37.04,"l":36.21,"c":36.24,"v":348600},{"d":"2017-08-18","o":35.95,"h":36.56,"l":35.93,"c":36.43,"v":283400},{"d":"2017-08-21","o":36.31,"h":36.49,"l":36.01,"c":36.11,"v":541700},{"d":"2017-08-22","o":36.27,"h":36.63,"l":36.26,"c":36.47,"v":409400},{"d":"2017-08-23","o":36.17,"h":36.57,"l":36.17,"c":36.35,"v":247100},{"d":"2017-08-24","o":36.5,"h":36.54,"l":36.07,"c":36.15,"v":219100},{"d":"2017-08-25","o":36.26,"h":36.3,"l":35.73,"c":36.08,"v":878400},{"d":"2017-08-28","o":36.28,"h":36.41,"l":36.01,"c":36.25,"v":403300},{"d":"2017-08-29","o":36.01,"h":36.34,"l":35.85,"c":36.14,"v":171300},{"d":"2017-08-30","o":36.13,"h":36.13,"l":35.61,"c":35.79,"v":342900},{"d":"2017-08-31","o":36.06,"h":36.26,"l":35.93,"c":36.14,"v":321100},{"d":"2017-09-01","o":36.25,"h":36.76,"l":36.17,"c":36.74,"v":303800},{"d":"2017-09-05","o":36.87,"h":36.98,"l":36.04,"c":36.13,"v":381600},{"d":"2017-09-06","o":36.26,"h":36.26,"l":35.81,"c":36.05,"v":298700},{"d":"2017-09-07","o":36.11,"h":36.15,"l":35.76,"c":36.05,"v":286500},{"d":"2017-09-08","o":36.01,"h":36.58,"l":35.67,"c":36.35,"v":318200},{"d":"2017-09-11","o":36.55,"h":37,"l":36.33,"c":36.97,"v":378000},{"d":"2017-09-12","o":37.07,"h":37.58,"l":36.85,"c":37.33,"v":221800},{"d":"2017-09-13","o":37.29,"h":37.29,"l":36.73,"c":37.23,"v":359700},{"d":"2017-09-14","o":37.09,"h":37.43,"l":36.97,"c":37.14,"v":608200},{"d":"2017-09-15","o":37.17,"h":37.64,"l":37.01,"c":37.29,"v":716900},{"d":"2017-09-18","o":37.47,"h":37.83,"l":37.2,"c":37.66,"v":350200},{"d":"2017-09-19","o":37.72,"h":37.91,"l":37.58,"c":37.88,"v":295800},{"d":"2017-09-20","o":37.96,"h":38.56,"l":37.89,"c":38.55,"v":487000},{"d":"2017-09-21","o":38.49,"h":39.12,"l":38.17,"c":39.01,"v":438000},{"d":"2017-09-22","o":38.93,"h":39.25,"l":38.72,"c":39.06,"v":475800},{"d":"2017-09-25","o":39.03,"h":39.24,"l":38.76,"c":39.1,"v":312200},{"d":"2017-09-26","o":39.23,"h":39.8,"l":39.02,"c":39.63,"v":392600},{"d":"2017-09-27","o":39.92,"h":40.58,"l":39.49,"c":40.21,"v":661600},{"d":"2017-09-28","o":40.25,"h":40.58,"l":40.09,"c":40.56,"v":261000},{"d":"2017-09-29","o":40.5,"h":40.61,"l":39.95,"c":40.03,"v":505100},{"d":"2017-10-02","o":40.06,"h":40.77,"l":40.06,"c":40.76,"v":427000},{"d":"2017-10-03","o":40.9,"h":41.03,"l":40.3,"c":40.71,"v":674300},{"d":"2017-10-04","o":40.79,"h":40.97,"l":40.52,"c":40.89,"v":304700},{"d":"2017-10-05","o":41,"h":41.15,"l":40.67,"c":40.77,"v":345300},{"d":"2017-10-06","o":40.58,"h":40.92,"l":40.52,"c":40.79,"v":334000},{"d":"2017-10-09","o":40.88,"h":41.14,"l":40.69,"c":40.82,"v":166300},{"d":"2017-10-10","o":41.05,"h":41.24,"l":40.49,"c":40.9,"v":263200},{"d":"2017-10-11","o":40.87,"h":41.14,"l":40.87,"c":40.91,"v":282800},{"d":"2017-10-12","o":40.83,"h":41,"l":40.82,"c":40.87,"v":207300},{"d":"2017-10-13","o":41.3,"h":41.78,"l":41,"c":41.48,"v":655900},{"d":"2017-10-16","o":41.65,"h":41.75,"l":41.3,"c":41.56,"v":329000},{"d":"2017-10-17","o":41.58,"h":41.71,"l":40.97,"c":41.01,"v":323800},{"d":"2017-10-18","o":41.02,"h":41.02,"l":40.53,"c":40.87,"v":561500},{"d":"2017-10-19","o":40.68,"h":41.25,"l":40.61,"c":41.2,"v":308200},{"d":"2017-10-20","o":41.56,"h":41.77,"l":41.2,"c":41.76,"v":472800},{"d":"2017-10-23","o":41.82,"h":41.98,"l":41.65,"c":41.77,"v":439200},{"d":"2017-10-24","o":41.75,"h":42.2,"l":41.68,"c":42.05,"v":578000},{"d":"2017-10-25","o":42.41,"h":44.6,"l":41.64,"c":44.45,"v":1240200},{"d":"2017-10-26","o":45,"h":46.22,"l":44.75,"c":45.27,"v":1300200},{"d":"2017-10-27","o":45.19,"h":45.32,"l":44.63,"c":45.18,"v":826700},{"d":"2017-10-30","o":45.02,"h":45.63,"l":44.56,"c":44.73,"v":429800},{"d":"2017-10-31","o":45.14,"h":46.15,"l":45.03,"c":46.07,"v":639800},{"d":"2017-11-01","o":46.42,"h":46.54,"l":46.01,"c":46.32,"v":532900},{"d":"2017-11-02","o":46.14,"h":46.35,"l":45.69,"c":46.15,"v":573500},{"d":"2017-11-03","o":45.98,"h":46.59,"l":45.49,"c":46.46,"v":288000},{"d":"2017-11-06","o":46.53,"h":46.53,"l":46.06,"c":46.48,"v":276500},{"d":"2017-11-07","o":46.5,"h":46.55,"l":45.95,"c":46.18,"v":387700},{"d":"2017-11-08","o":45.94,"h":46.22,"l":45.68,"c":46.13,"v":318700},{"d":"2017-11-09","o":45.75,"h":46,"l":45.33,"c":45.62,"v":316800},{"d":"2017-11-10","o":45.46,"h":45.85,"l":45.14,"c":45.2,"v":321200},{"d":"2017-11-13","o":44.85,"h":45.69,"l":44.85,"c":45.64,"v":288100},{"d":"2017-11-14","o":45.32,"h":45.53,"l":44.99,"c":45.15,"v":234700},{"d":"2017-11-15","o":44.76,"h":44.83,"l":44.08,"c":44.16,"v":465700},{"d":"2017-11-16","o":44.37,"h":44.88,"l":44.08,"c":44.74,"v":324100},{"d":"2017-11-17","o":44.59,"h":44.93,"l":44.22,"c":44.81,"v":279300},{"d":"2017-11-20","o":44.84,"h":45.09,"l":44.64,"c":45,"v":542800},{"d":"2017-11-21","o":45.33,"h":45.59,"l":45.24,"c":45.49,"v":501800},{"d":"2017-11-22","o":45.64,"h":45.81,"l":45.09,"c":45.14,"v":241700},{"d":"2017-11-24","o":45.4,"h":45.66,"l":45.23,"c":45.43,"v":102600},{"d":"2017-11-27","o":45.38,"h":45.75,"l":45.26,"c":45.51,"v":411900},{"d":"2017-11-28","o":45.58,"h":46.4,"l":45.58,"c":46.4,"v":293700},{"d":"2017-11-29","o":46.36,"h":46.73,"l":46.13,"c":46.48,"v":271100},{"d":"2017-11-30","o":46.6,"h":46.79,"l":45.92,"c":46.21,"v":406800},{"d":"2017-12-01","o":46.29,"h":46.42,"l":44.29,"c":45.65,"v":462200},{"d":"2017-12-04","o":46.19,"h":46.21,"l":44.92,"c":45.06,"v":557700},{"d":"2017-12-05","o":45.03,"h":45.41,"l":44.68,"c":44.97,"v":300900},{"d":"2017-12-06","o":44.78,"h":44.84,"l":43.31,"c":44.54,"v":304900},{"d":"2017-12-07","o":44.66,"h":45.01,"l":44.4,"c":44.5,"v":348900},{"d":"2017-12-08","o":44.55,"h":44.7,"l":44.21,"c":44.23,"v":260900},{"d":"2017-12-11","o":44.24,"h":44.62,"l":44.04,"c":44.16,"v":359800},{"d":"2017-12-12","o":44.32,"h":44.83,"l":44.04,"c":44.7,"v":490300},{"d":"2017-12-13","o":44.69,"h":45.24,"l":44.67,"c":44.72,"v":565200},{"d":"2017-12-14","o":44.7,"h":44.87,"l":43.34,"c":43.46,"v":353700},{"d":"2017-12-15","o":43.6,"h":44.56,"l":43.6,"c":44.22,"v":1335700},{"d":"2017-12-18","o":44.41,"h":44.93,"l":44.35,"c":44.42,"v":297500},{"d":"2017-12-19","o":44.51,"h":44.8,"l":43.82,"c":43.88,"v":428600},{"d":"2017-12-20","o":44.09,"h":44.31,"l":43.85,"c":43.97,"v":262000},{"d":"2017-12-21","o":44.12,"h":44.19,"l":43.74,"c":43.82,"v":276200},{"d":"2017-12-22","o":43.61,"h":44.13,"l":43.45,"c":43.5,"v":171100},{"d":"2017-12-26","o":43.57,"h":43.87,"l":43.42,"c":43.59,"v":245300},{"d":"2017-12-27","o":43.66,"h":44.17,"l":43.49,"c":43.81,"v":180700},{"d":"2017-12-28","o":43.82,"h":43.99,"l":43.56,"c":43.98,"v":302200},{"d":"2017-12-29","o":43.98,"h":44.16,"l":43.49,"c":43.5,"v":472100},{"d":"2018-01-02","o":43.61,"h":44.31,"l":43.59,"c":44.12,"v":423700},{"d":"2018-01-03","o":44.33,"h":44.66,"l":44.16,"c":44.35,"v":363700},{"d":"2018-01-04","o":44.66,"h":45.19,"l":44.59,"c":44.61,"v":312100},{"d":"2018-01-05","o":44.85,"h":45.57,"l":44.81,"c":45.55,"v":287000},{"d":"2018-01-08","o":45.45,"h":45.83,"l":44.96,"c":45.75,"v":389300},{"d":"2018-01-09","o":45.77,"h":45.88,"l":45.49,"c":45.52,"v":346400},{"d":"2018-01-10","o":45.44,"h":45.49,"l":45.03,"c":45.16,"v":205800},{"d":"2018-01-11","o":45.2,"h":46.31,"l":45.07,"c":46.23,"v":243400},{"d":"2018-01-12","o":46.41,"h":46.68,"l":45.61,"c":45.65,"v":299700},{"d":"2018-01-16","o":45.21,"h":45.4,"l":43.62,"c":43.91,"v":638800},{"d":"2018-01-17","o":44.22,"h":44.66,"l":43.99,"c":44.42,"v":676000},{"d":"2018-01-18","o":44.23,"h":44.56,"l":43.68,"c":43.73,"v":323000},{"d":"2018-01-19","o":43.62,"h":44.8,"l":43.62,"c":44.77,"v":371300},{"d":"2018-01-22","o":44.74,"h":45.24,"l":44.58,"c":45.01,"v":270900},{"d":"2018-01-23","o":44.67,"h":45.33,"l":44.08,"c":45.08,"v":329700},{"d":"2018-01-24","o":45.23,"h":45.37,"l":44.77,"c":44.94,"v":195600},{"d":"2018-01-25","o":44.89,"h":45.52,"l":44.52,"c":45.52,"v":674400},{"d":"2018-01-26","o":46,"h":47.48,"l":43.04,"c":43.7,"v":1049100},{"d":"2018-01-29","o":43.77,"h":44.58,"l":43.29,"c":43.3,"v":630100},{"d":"2018-01-30","o":42.97,"h":43.87,"l":42.78,"c":43.53,"v":345800},{"d":"2018-01-31","o":43.73,"h":43.89,"l":43.03,"c":43.46,"v":454400},{"d":"2018-02-01","o":43.4,"h":43.59,"l":43.04,"c":43.49,"v":531700},{"d":"2018-02-02","o":43.11,"h":43.47,"l":42.79,"c":42.88,"v":480600},{"d":"2018-02-05","o":42.62,"h":43.09,"l":41.02,"c":41.05,"v":799800},{"d":"2018-02-06","o":40.22,"h":41.98,"l":39.68,"c":41.66,"v":474300},{"d":"2018-02-07","o":41.39,"h":42.12,"l":41.23,"c":41.71,"v":303200},{"d":"2018-02-08","o":41.82,"h":41.82,"l":40.29,"c":40.32,"v":438300},{"d":"2018-02-09","o":40.83,"h":41.24,"l":39.75,"c":40.42,"v":677100},{"d":"2018-02-12","o":40.58,"h":41.07,"l":39.8,"c":40.79,"v":562500},{"d":"2018-02-13","o":40.63,"h":41.12,"l":40.54,"c":41.1,"v":431700},{"d":"2018-02-14","o":40.74,"h":42.04,"l":40.69,"c":41.89,"v":412400},{"d":"2018-02-15","o":42.35,"h":42.69,"l":41.39,"c":42.14,"v":550600},{"d":"2018-02-16","o":42.04,"h":42.32,"l":41.87,"c":42.06,"v":410600},{"d":"2018-02-20","o":41.96,"h":42.37,"l":41.64,"c":42.04,"v":396000},{"d":"2018-02-21","o":42.2,"h":42.49,"l":41.66,"c":41.67,"v":329300},{"d":"2018-02-22","o":41.89,"h":42.39,"l":41.75,"c":41.87,"v":256800},{"d":"2018-02-23","o":42.27,"h":42.45,"l":41.97,"c":42.24,"v":365600},{"d":"2018-02-26","o":42.5,"h":42.57,"l":41.88,"c":42.56,"v":289100},{"d":"2018-02-27","o":42.55,"h":42.88,"l":42.15,"c":42.55,"v":364300},{"d":"2018-02-28","o":42.61,"h":42.61,"l":41.28,"c":41.31,"v":307200},{"d":"2018-03-01","o":41.35,"h":41.61,"l":40.84,"c":41.18,"v":263100},{"d":"2018-03-02","o":40.93,"h":41.86,"l":40.55,"c":41.75,"v":313100},{"d":"2018-03-05","o":41.43,"h":42.86,"l":41.33,"c":42.56,"v":362000},{"d":"2018-03-06","o":42.75,"h":43.91,"l":42.38,"c":43.33,"v":292800},{"d":"2018-03-07","o":42.94,"h":44.06,"l":42.94,"c":43.86,"v":346700},{"d":"2018-03-08","o":43.94,"h":43.94,"l":43.12,"c":43.44,"v":215600},{"d":"2018-03-09","o":43.65,"h":44.78,"l":43.65,"c":44.75,"v":234300},{"d":"2018-03-12","o":44.92,"h":45.17,"l":44.31,"c":44.55,"v":270600},{"d":"2018-03-13","o":44.73,"h":44.97,"l":44.23,"c":44.39,"v":494300},{"d":"2018-03-14","o":44.72,"h":44.72,"l":43.44,"c":43.58,"v":404800},{"d":"2018-03-15","o":43.63,"h":43.63,"l":42.57,"c":42.84,"v":648000},{"d":"2018-03-16","o":42.8,"h":43.52,"l":42.53,"c":43.23,"v":616800},{"d":"2018-03-19","o":43,"h":43.06,"l":42.32,"c":42.95,"v":213900},{"d":"2018-03-20","o":42.9,"h":43.48,"l":42.82,"c":42.99,"v":222400},{"d":"2018-03-21","o":43.01,"h":44.02,"l":42.92,"c":43.41,"v":303100},{"d":"2018-03-22","o":43,"h":43.93,"l":42.45,"c":42.48,"v":432400},{"d":"2018-03-23","o":42.6,"h":42.6,"l":41.49,"c":41.49,"v":335800},{"d":"2018-03-26","o":42.29,"h":42.46,"l":41.82,"c":42.36,"v":259600},{"d":"2018-03-27","o":42.52,"h":42.52,"l":41.61,"c":41.84,"v":278300},{"d":"2018-03-28","o":41.98,"h":42.3,"l":41.68,"c":41.88,"v":266400},{"d":"2018-03-29","o":42.1,"h":43.08,"l":41.88,"c":42.52,"v":423000},{"d":"2018-04-02","o":42.49,"h":42.49,"l":40.74,"c":41.12,"v":277400},{"d":"2018-04-03","o":41.22,"h":41.78,"l":40.5,"c":41.73,"v":762200},{"d":"2018-04-04","o":41.15,"h":42.18,"l":40.89,"c":42.11,"v":226600},{"d":"2018-04-05","o":42.41,"h":43.06,"l":42.41,"c":42.99,"v":241000},{"d":"2018-04-06","o":42.71,"h":43.15,"l":41.61,"c":41.92,"v":212100},{"d":"2018-04-09","o":42.33,"h":42.62,"l":41.76,"c":41.93,"v":187800},{"d":"2018-04-10","o":42.54,"h":43.4,"l":42.26,"c":43.26,"v":179500},{"d":"2018-04-11","o":42.98,"h":43.43,"l":42.18,"c":43.37,"v":236200},{"d":"2018-04-12","o":43.53,"h":43.98,"l":43.48,"c":43.75,"v":200100},{"d":"2018-04-13","o":44.04,"h":44.04,"l":43.13,"c":43.36,"v":398400},{"d":"2018-04-16","o":43.54,"h":44.25,"l":43.42,"c":44.12,"v":374500},{"d":"2018-04-17","o":44.5,"h":44.76,"l":44.06,"c":44.5,"v":261800},{"d":"2018-04-18","o":44.67,"h":45.7,"l":44.57,"c":45.1,"v":261100},{"d":"2018-04-19","o":44.92,"h":45.01,"l":44.32,"c":44.54,"v":219900},{"d":"2018-04-20","o":44.4,"h":44.83,"l":44.1,"c":44.3,"v":300600},{"d":"2018-04-23","o":44.37,"h":44.64,"l":44.2,"c":44.42,"v":153100},{"d":"2018-04-24","o":44.58,"h":44.91,"l":43.29,"c":43.72,"v":258600},{"d":"2018-04-25","o":43.71,"h":44.32,"l":43.3,"c":44.06,"v":216200},{"d":"2018-04-26","o":43.58,"h":43.69,"l":41.06,"c":42.29,"v":1295700},{"d":"2018-04-27","o":42.41,"h":43.63,"l":42.41,"c":43.15,"v":524400},{"d":"2018-04-30","o":43.43,"h":43.84,"l":41.79,"c":41.85,"v":591700},{"d":"2018-05-01","o":41.76,"h":41.76,"l":40.64,"c":41.22,"v":528400},{"d":"2018-05-02","o":41.33,"h":42.1,"l":41.15,"c":41.44,"v":671700},{"d":"2018-05-03","o":41.41,"h":41.71,"l":40.66,"c":41.23,"v":272900},{"d":"2018-05-04","o":41.06,"h":42.17,"l":40.74,"c":41.92,"v":208400},{"d":"2018-05-07","o":42.02,"h":42.46,"l":41.53,"c":42.18,"v":249800},{"d":"2018-05-08","o":42.13,"h":42.48,"l":42.02,"c":42.44,"v":210600},{"d":"2018-05-09","o":42.47,"h":42.72,"l":42,"c":42.03,"v":320400},{"d":"2018-05-10","o":42.23,"h":43.11,"l":41.98,"c":42.63,"v":356300},{"d":"2018-05-11","o":42.7,"h":42.93,"l":42.14,"c":42.32,"v":162400},{"d":"2018-05-14","o":42.39,"h":42.6,"l":42.12,"c":42.22,"v":298400},{"d":"2018-05-15","o":42.03,"h":42.67,"l":41.87,"c":42.64,"v":236100},{"d":"2018-05-16","o":42.8,"h":43.6,"l":42.76,"c":43.44,"v":248800},{"d":"2018-05-17","o":43.47,"h":43.81,"l":43.13,"c":43.6,"v":177000},{"d":"2018-05-18","o":43.73,"h":43.86,"l":43.41,"c":43.43,"v":302100},{"d":"2018-05-21","o":43.7,"h":43.88,"l":43.51,"c":43.86,"v":207600},{"d":"2018-05-22","o":44.01,"h":44.1,"l":42.91,"c":42.96,"v":208900},{"d":"2018-05-23","o":42.76,"h":42.88,"l":42.33,"c":42.54,"v":204500},{"d":"2018-05-24","o":42.45,"h":42.61,"l":42.13,"c":42.53,"v":228700},{"d":"2018-05-25","o":42.5,"h":43.01,"l":42.32,"c":42.6,"v":318600},{"d":"2018-05-29","o":42.26,"h":42.77,"l":42.18,"c":42.58,"v":504200},{"d":"2018-05-30","o":42.82,"h":43.12,"l":42.6,"c":42.77,"v":401600},{"d":"2018-05-31","o":42.71,"h":42.84,"l":41.8,"c":41.92,"v":473600},{"d":"2018-06-01","o":42.41,"h":43.09,"l":42.38,"c":42.46,"v":314700},{"d":"2018-06-04","o":42.66,"h":42.85,"l":42.37,"c":42.67,"v":414500},{"d":"2018-06-05","o":42.76,"h":43.4,"l":42.73,"c":43.3,"v":224600},{"d":"2018-06-06","o":43.28,"h":44.15,"l":43.12,"c":44.14,"v":207200},{"d":"2018-06-07","o":44.07,"h":44.07,"l":43.44,"c":43.76,"v":186700},{"d":"2018-06-08","o":43.68,"h":43.92,"l":43.47,"c":43.82,"v":454400},{"d":"2018-06-11","o":43.79,"h":43.93,"l":43.51,"c":43.74,"v":134200},{"d":"2018-06-12","o":43.85,"h":43.91,"l":43.16,"c":43.23,"v":222200},{"d":"2018-06-13","o":43.23,"h":43.5,"l":42.76,"c":42.95,"v":336800},{"d":"2018-06-14","o":43.01,"h":43.21,"l":42.33,"c":43.08,"v":639300},{"d":"2018-06-15","o":43.07,"h":43.55,"l":42.85,"c":43.4,"v":859600},{"d":"2018-06-18","o":43.15,"h":43.9,"l":43.04,"c":43.14,"v":338600},{"d":"2018-06-19","o":42.8,"h":43.26,"l":42.38,"c":43.18,"v":328200},{"d":"2018-06-20","o":43.25,"h":43.71,"l":43.03,"c":43.47,"v":250800},{"d":"2018-06-21","o":43.55,"h":43.65,"l":43.13,"c":43.33,"v":495800},{"d":"2018-06-22","o":43.41,"h":43.89,"l":43.37,"c":43.78,"v":609400},{"d":"2018-06-25","o":43.73,"h":43.73,"l":42.64,"c":42.77,"v":630800},{"d":"2018-06-26","o":42.91,"h":43.49,"l":42.54,"c":43.34,"v":590800},{"d":"2018-06-27","o":43.44,"h":43.93,"l":43.35,"c":43.54,"v":427900},{"d":"2018-06-28","o":43.63,"h":43.81,"l":43.02,"c":43.42,"v":549700},{"d":"2018-06-29","o":43.44,"h":43.91,"l":43.17,"c":43.22,"v":428900},{"d":"2018-07-02","o":42.99,"h":43.38,"l":42.68,"c":43.22,"v":534700},{"d":"2018-07-03","o":43.53,"h":43.91,"l":43.22,"c":43.28,"v":125700},{"d":"2018-07-05","o":43.58,"h":43.81,"l":43.43,"c":43.79,"v":251200},{"d":"2018-07-06","o":43.79,"h":44.07,"l":43.5,"c":44.02,"v":308800},{"d":"2018-07-09","o":44.22,"h":44.6,"l":44.15,"c":44.34,"v":320800},{"d":"2018-07-10","o":44.45,"h":44.72,"l":44.27,"c":44.67,"v":432700},{"d":"2018-07-11","o":44.11,"h":44.57,"l":43.96,"c":44.1,"v":310000},{"d":"2018-07-12","o":44.37,"h":44.37,"l":43.67,"c":44.34,"v":139700},{"d":"2018-07-13","o":44.27,"h":44.93,"l":44.27,"c":44.58,"v":164300},{"d":"2018-07-16","o":44.65,"h":44.73,"l":44.2,"c":44.47,"v":299200},{"d":"2018-07-17","o":44.36,"h":45.22,"l":44.24,"c":45.16,"v":209900},{"d":"2018-07-18","o":45.1,"h":45.41,"l":44.87,"c":45.3,"v":283500},{"d":"2018-07-19","o":45.13,"h":45.7,"l":44.87,"c":45.57,"v":370900},{"d":"2018-07-20","o":45.53,"h":45.53,"l":44.92,"c":45.1,"v":305700},{"d":"2018-07-23","o":44.97,"h":45.17,"l":44.49,"c":44.54,"v":267900},{"d":"2018-07-24","o":44.6,"h":45.24,"l":43.35,"c":44.57,"v":836900},{"d":"2018-07-25","o":44.76,"h":44.76,"l":41.81,"c":43.48,"v":868900},{"d":"2018-07-26","o":43.49,"h":44.5,"l":43.49,"c":44.19,"v":335500},{"d":"2018-07-27","o":44.31,"h":44.42,"l":43.75,"c":44.03,"v":296200},{"d":"2018-07-30","o":43.98,"h":44.63,"l":43.92,"c":43.97,"v":316000},{"d":"2018-07-31","o":44.18,"h":45.02,"l":44.09,"c":44.85,"v":241400},{"d":"2018-08-01","o":44.75,"h":44.98,"l":44.06,"c":44.42,"v":225800},{"d":"2018-08-02","o":44.1,"h":44.43,"l":43.81,"c":43.99,"v":257500},{"d":"2018-08-03","o":44.07,"h":44.47,"l":43.5,"c":43.83,"v":234400},{"d":"2018-08-06","o":43.78,"h":44,"l":43.6,"c":43.98,"v":221200},{"d":"2018-08-07","o":44.17,"h":44.59,"l":44.12,"c":44.43,"v":314900},{"d":"2018-08-08","o":44.44,"h":44.74,"l":44.06,"c":44.47,"v":268600},{"d":"2018-08-09","o":44.48,"h":44.99,"l":44.41,"c":44.82,"v":202700},{"d":"2018-08-10","o":44.58,"h":44.7,"l":44.24,"c":44.25,"v":239300},{"d":"2018-08-13","o":44.32,"h":44.41,"l":43.37,"c":43.61,"v":295900},{"d":"2018-08-14","o":43.66,"h":44.08,"l":43.6,"c":43.74,"v":157100},{"d":"2018-08-15","o":43.62,"h":43.63,"l":42.46,"c":43.13,"v":230100},{"d":"2018-08-16","o":43.34,"h":43.6,"l":43.06,"c":43.13,"v":343900},{"d":"2018-08-17","o":43.1,"h":43.16,"l":42.76,"c":43.11,"v":239400},{"d":"2018-08-20","o":43.27,"h":43.64,"l":43.11,"c":43.16,"v":188600},{"d":"2018-08-21","o":43.21,"h":43.9,"l":43.21,"c":43.58,"v":214200},{"d":"2018-08-22","o":43.57,"h":43.58,"l":43.11,"c":43.3,"v":190700},{"d":"2018-08-23","o":43.18,"h":43.19,"l":42.64,"c":42.91,"v":297800},{"d":"2018-08-24","o":43.11,"h":43.39,"l":42.89,"c":43.02,"v":229000},{"d":"2018-08-27","o":43.18,"h":43.58,"l":43.18,"c":43.5,"v":178100},{"d":"2018-08-28","o":43.7,"h":43.72,"l":42.92,"c":42.94,"v":167500},{"d":"2018-08-29","o":42.94,"h":43.1,"l":42.5,"c":42.86,"v":265000},{"d":"2018-08-30","o":42.82,"h":42.82,"l":42.18,"c":42.57,"v":173400},{"d":"2018-08-31","o":42.34,"h":42.55,"l":42.08,"c":42.26,"v":217100},{"d":"2018-09-04","o":42.13,"h":42.13,"l":41.51,"c":42.05,"v":409800},{"d":"2018-09-05","o":41.97,"h":42.4,"l":41.8,"c":42.07,"v":337100},{"d":"2018-09-06","o":42.04,"h":42.37,"l":41.81,"c":42.2,"v":329600},{"d":"2018-09-07","o":42.08,"h":42.36,"l":41.87,"c":42.11,"v":224100},{"d":"2018-09-10","o":42.35,"h":42.39,"l":41.8,"c":41.93,"v":200400},{"d":"2018-09-11","o":41.68,"h":42.19,"l":41.18,"c":42.13,"v":161000},{"d":"2018-09-12","o":42.07,"h":42.55,"l":41.82,"c":42.23,"v":283300},{"d":"2018-09-13","o":42.35,"h":42.95,"l":42.21,"c":42.92,"v":254100},{"d":"2018-09-14","o":43.01,"h":43.61,"l":42.9,"c":43.28,"v":372200},{"d":"2018-09-17","o":43.35,"h":43.8,"l":43.35,"c":43.66,"v":226200},{"d":"2018-09-18","o":44.04,"h":44.35,"l":43.57,"c":44.1,"v":316200},{"d":"2018-09-19","o":44.08,"h":44.71,"l":44.08,"c":44.24,"v":202200},{"d":"2018-09-20","o":44.6,"h":45,"l":44.45,"c":44.95,"v":255800},{"d":"2018-09-21","o":45,"h":45.34,"l":44.86,"c":45.17,"v":608700},{"d":"2018-09-24","o":45.04,"h":45.16,"l":44.26,"c":44.47,"v":311100},{"d":"2018-09-25","o":44.65,"h":44.66,"l":44.28,"c":44.43,"v":229100},{"d":"2018-09-26","o":44.31,"h":44.62,"l":43.93,"c":43.99,"v":234900},{"d":"2018-09-27","o":44.08,"h":44.08,"l":43.41,"c":43.42,"v":227800},{"d":"2018-09-28","o":43.34,"h":44,"l":43.19,"c":43.72,"v":353100},{"d":"2018-10-01","o":43.85,"h":44.2,"l":43.09,"c":43.29,"v":187400},{"d":"2018-10-02","o":43.24,"h":43.43,"l":42.87,"c":43.11,"v":177200},{"d":"2018-10-03","o":43.25,"h":43.56,"l":42.86,"c":43.1,"v":170600},{"d":"2018-10-04","o":42.9,"h":43.03,"l":42.23,"c":42.36,"v":240700},{"d":"2018-10-05","o":42.39,"h":42.4,"l":41.21,"c":41.75,"v":341000},{"d":"2018-10-08","o":41.69,"h":41.93,"l":41.34,"c":41.64,"v":211400},{"d":"2018-10-09","o":41.31,"h":41.47,"l":39.77,"c":39.79,"v":372900},{"d":"2018-10-10","o":39.7,"h":39.9,"l":37.81,"c":37.96,"v":971300},{"d":"2018-10-11","o":37.44,"h":38.12,"l":36.38,"c":36.43,"v":941600},{"d":"2018-10-12","o":37.1,"h":37.23,"l":35.69,"c":36.2,"v":980400},{"d":"2018-10-15","o":36.16,"h":36.91,"l":35.82,"c":36.7,"v":1211000},{"d":"2018-10-16","o":36.9,"h":37.84,"l":36.56,"c":37.78,"v":534600},{"d":"2018-10-17","o":37.49,"h":38.18,"l":37.22,"c":37.83,"v":462800},{"d":"2018-10-18","o":37.44,"h":37.81,"l":36.77,"c":36.93,"v":355600},{"d":"2018-10-19","o":37.02,"h":37.16,"l":36.18,"c":36.33,"v":294300},{"d":"2018-10-22","o":36.52,"h":36.52,"l":35.68,"c":35.9,"v":506400},{"d":"2018-10-23","o":34.93,"h":35.6,"l":34.62,"c":35.2,"v":859500},{"d":"2018-10-24","o":32.3,"h":33.52,"l":30.6,"c":30.73,"v":1549600},{"d":"2018-10-25","o":30.73,"h":31.02,"l":30.03,"c":30.79,"v":1811400},{"d":"2018-10-26","o":30.35,"h":31.62,"l":30.3,"c":30.82,"v":841000},{"d":"2018-10-29","o":31.69,"h":32.72,"l":30.76,"c":31.11,"v":1111300},{"d":"2018-10-30","o":31.04,"h":32.53,"l":30.92,"c":32.39,"v":805200},{"d":"2018-10-31","o":32.88,"h":33.02,"l":32.16,"c":32.31,"v":872900},{"d":"2018-11-01","o":33.1,"h":33.88,"l":32.68,"c":33.51,"v":506100},{"d":"2018-11-02","o":33.69,"h":33.88,"l":33.12,"c":33.69,"v":429700},{"d":"2018-11-05","o":33.66,"h":34.01,"l":33.11,"c":33.62,"v":351700},{"d":"2018-11-06","o":33.64,"h":34.12,"l":33.51,"c":33.61,"v":396700},{"d":"2018-11-07","o":33.77,"h":35.19,"l":33.6,"c":35.02,"v":542900},{"d":"2018-11-08","o":34.72,"h":34.74,"l":33.94,"c":34.21,"v":303800},{"d":"2018-11-09","o":33.85,"h":34.1,"l":32.96,"c":33.39,"v":451300},{"d":"2018-11-12","o":33.41,"h":33.67,"l":32.86,"c":32.91,"v":661900},{"d":"2018-11-13","o":33.02,"h":33.79,"l":33.02,"c":33.04,"v":407300},{"d":"2018-11-14","o":33.38,"h":33.66,"l":32.81,"c":33.09,"v":361500},{"d":"2018-11-15","o":32.81,"h":34.01,"l":32.81,"c":33.95,"v":462500},{"d":"2018-11-16","o":33.7,"h":34.2,"l":33.45,"c":33.84,"v":404600},{"d":"2018-11-19","o":33.83,"h":34.11,"l":33.13,"c":33.37,"v":332600},{"d":"2018-11-20","o":32.9,"h":33.49,"l":32.57,"c":32.86,"v":453500},{"d":"2018-11-21","o":33,"h":33.79,"l":32.86,"c":33.24,"v":254700},{"d":"2018-11-23","o":32.67,"h":33.36,"l":32.6,"c":33.02,"v":126800},{"d":"2018-11-26","o":33.06,"h":33.65,"l":32.89,"c":33.17,"v":413800},{"d":"2018-11-27","o":32.92,"h":33.05,"l":32.51,"c":32.57,"v":253700},{"d":"2018-11-28","o":32.68,"h":33.39,"l":32.13,"c":33.36,"v":336900},{"d":"2018-11-29","o":33.32,"h":33.81,"l":32.95,"c":33.1,"v":258400},{"d":"2018-11-30","o":32.88,"h":33.68,"l":32.88,"c":33.62,"v":344700},{"d":"2018-12-03","o":34.34,"h":34.78,"l":33.54,"c":34.21,"v":420400},{"d":"2018-12-04","o":34.13,"h":34.13,"l":31.92,"c":32.17,"v":460600},{"d":"2018-12-06","o":31.52,"h":31.77,"l":30.91,"c":31.69,"v":392500},{"d":"2018-12-07","o":31.72,"h":32.3,"l":30.67,"c":30.89,"v":395300},{"d":"2018-12-10","o":30.97,"h":31.19,"l":30.41,"c":30.7,"v":348300},{"d":"2018-12-11","o":31.23,"h":31.52,"l":29.69,"c":29.77,"v":440200},{"d":"2018-12-12","o":30.34,"h":30.75,"l":30.1,"c":30.12,"v":476900},{"d":"2018-12-13","o":30.15,"h":30.34,"l":29.47,"c":29.49,"v":452200},{"d":"2018-12-14","o":29.16,"h":29.46,"l":28.57,"c":28.72,"v":402600},{"d":"2018-12-17","o":28.72,"h":29.5,"l":27.86,"c":28.1,"v":552300},{"d":"2018-12-18","o":28.47,"h":28.74,"l":28.07,"c":28.14,"v":530400},{"d":"2018-12-19","o":28.26,"h":28.74,"l":27.44,"c":27.66,"v":573000},{"d":"2018-12-20","o":27.64,"h":28.16,"l":27.15,"c":27.52,"v":700600},{"d":"2018-12-21","o":27.57,"h":27.95,"l":26.84,"c":26.94,"v":2204500},{"d":"2018-12-24","o":26.72,"h":27.16,"l":26.16,"c":26.59,"v":198000},{"d":"2018-12-26","o":26.7,"h":27.77,"l":26.17,"c":27.75,"v":533500},{"d":"2018-12-27","o":27.14,"h":28.3,"l":27.07,"c":28.29,"v":427600},{"d":"2018-12-28","o":28.5,"h":28.86,"l":27.97,"c":28.28,"v":491500},{"d":"2018-12-31","o":28.43,"h":28.65,"l":27.97,"c":28.6,"v":323400},{"d":"2019-01-02","o":28.18,"h":29.22,"l":28.01,"c":28.95,"v":480800},{"d":"2019-01-03","o":28.79,"h":29.06,"l":28.1,"c":28.4,"v":385200},{"d":"2019-01-04","o":29.47,"h":29.96,"l":28.83,"c":29.71,"v":471400},{"d":"2019-01-07","o":29.76,"h":30.35,"l":29.18,"c":29.85,"v":403600},{"d":"2019-01-08","o":30.18,"h":30.84,"l":30.05,"c":30.83,"v":461300},{"d":"2019-01-09","o":31.02,"h":31.19,"l":30.37,"c":30.79,"v":454100},{"d":"2019-01-10","o":30.57,"h":31.09,"l":30.39,"c":31.01,"v":525100},{"d":"2019-01-11","o":30.6,"h":31.04,"l":30.32,"c":30.79,"v":349600},{"d":"2019-01-14","o":30.45,"h":30.72,"l":30.26,"c":30.34,"v":542700},{"d":"2019-01-15","o":30.24,"h":30.7,"l":30,"c":30.52,"v":466700},{"d":"2019-01-16","o":30.56,"h":30.98,"l":30.51,"c":30.89,"v":329200},{"d":"2019-01-17","o":30.72,"h":31.24,"l":30.67,"c":31.01,"v":651600},{"d":"2019-01-18","o":31.46,"h":31.81,"l":31.19,"c":31.65,"v":921800},{"d":"2019-01-22","o":31.32,"h":31.41,"l":30.75,"c":31.25,"v":679900},{"d":"2019-01-23","o":31.44,"h":31.71,"l":30.68,"c":31.07,"v":511300},{"d":"2019-01-24","o":31.07,"h":31.72,"l":30.94,"c":31.3,"v":545600},{"d":"2019-01-25","o":31.79,"h":32.28,"l":31.73,"c":32.12,"v":566000},{"d":"2019-01-28","o":31.71,"h":32.27,"l":31.67,"c":32.21,"v":568400},{"d":"2019-01-29","o":32.6,"h":33.82,"l":32.19,"c":32.67,"v":927800},{"d":"2019-01-30","o":32.67,"h":32.77,"l":31.61,"c":32.59,"v":555900},{"d":"2019-01-31","o":32.2,"h":32.73,"l":32.02,"c":32.37,"v":586800},{"d":"2019-02-01","o":32.37,"h":32.9,"l":32.08,"c":32.25,"v":578300},{"d":"2019-02-04","o":32.24,"h":32.69,"l":32.07,"c":32.33,"v":468800},{"d":"2019-02-05","o":32.33,"h":32.48,"l":32.06,"c":32.4,"v":326000},{"d":"2019-02-06","o":32.83,"h":32.86,"l":32.32,"c":32.46,"v":237900},{"d":"2019-02-07","o":32.24,"h":32.27,"l":31.5,"c":31.74,"v":341600},{"d":"2019-02-08","o":31.47,"h":31.74,"l":31.23,"c":31.49,"v":288700},{"d":"2019-02-11","o":31.62,"h":31.98,"l":31.17,"c":31.54,"v":680200},{"d":"2019-02-12","o":31.77,"h":32.07,"l":31.49,"c":32.01,"v":613400},{"d":"2019-02-13","o":32.02,"h":32.34,"l":31.88,"c":32.13,"v":360700},{"d":"2019-02-14","o":31.89,"h":32.24,"l":31.59,"c":31.99,"v":548300},{"d":"2019-02-15","o":32.34,"h":32.81,"l":32.23,"c":32.8,"v":452500},{"d":"2019-02-19","o":32.47,"h":33.35,"l":32.47,"c":33.23,"v":511000},{"d":"2019-02-20","o":33.24,"h":33.85,"l":33.13,"c":33.78,"v":449000},{"d":"2019-02-21","o":33.81,"h":33.99,"l":33.33,"c":33.58,"v":354300},{"d":"2019-02-22","o":33.74,"h":34.03,"l":33.67,"c":33.9,"v":407500},{"d":"2019-02-25","o":34.05,"h":34.27,"l":33.73,"c":33.81,"v":300800},{"d":"2019-02-26","o":33.73,"h":33.81,"l":32.85,"c":32.87,"v":487300},{"d":"2019-02-27","o":32.86,"h":33.27,"l":32.73,"c":33.05,"v":321800},{"d":"2019-02-28","o":33.04,"h":33.04,"l":32.59,"c":32.62,"v":338900},{"d":"2019-03-01","o":32.95,"h":33.34,"l":32.66,"c":33.26,"v":278900},{"d":"2019-03-04","o":33.28,"h":33.39,"l":32.46,"c":32.91,"v":508200},{"d":"2019-03-05","o":32.97,"h":33.02,"l":32.63,"c":32.63,"v":229800},{"d":"2019-03-06","o":32.71,"h":32.81,"l":32.07,"c":32.1,"v":614600},{"d":"2019-03-07","o":32.1,"h":32.1,"l":31.34,"c":31.8,"v":269000},{"d":"2019-03-08","o":31.54,"h":31.65,"l":30.94,"c":31.19,"v":359900},{"d":"2019-03-11","o":31.37,"h":31.8,"l":31.17,"c":31.78,"v":354400},{"d":"2019-03-12","o":31.79,"h":31.93,"l":31.28,"c":31.34,"v":259000},{"d":"2019-03-13","o":31.46,"h":31.52,"l":31.09,"c":31.18,"v":631400},{"d":"2019-03-14","o":30.99,"h":31.02,"l":30.14,"c":30.18,"v":385300},{"d":"2019-03-15","o":30.33,"h":30.62,"l":30.24,"c":30.4,"v":1180700},{"d":"2019-03-18","o":30.43,"h":30.86,"l":30.23,"c":30.84,"v":263500},{"d":"2019-03-19","o":31.22,"h":31.22,"l":30.23,"c":30.37,"v":571400},{"d":"2019-03-20","o":30.35,"h":30.7,"l":29.98,"c":30.22,"v":381700},{"d":"2019-03-21","o":30.03,"h":30.96,"l":30.03,"c":30.47,"v":944800},{"d":"2019-03-22","o":30.17,"h":30.17,"l":28.59,"c":28.6,"v":482500},{"d":"2019-03-25","o":28.52,"h":28.78,"l":28.18,"c":28.44,"v":574500},{"d":"2019-03-26","o":28.72,"h":28.98,"l":28.31,"c":28.73,"v":569300},{"d":"2019-03-27","o":28.74,"h":29.13,"l":28.56,"c":28.97,"v":322800},{"d":"2019-03-28","o":29.11,"h":29.46,"l":28.96,"c":29.26,"v":300700},{"d":"2019-03-29","o":29.48,"h":29.6,"l":29.05,"c":29.31,"v":467800},{"d":"2019-04-01","o":29.37,"h":29.98,"l":29.34,"c":29.75,"v":559900},{"d":"2019-04-02","o":29.7,"h":29.76,"l":29.37,"c":29.63,"v":558500},{"d":"2019-04-03","o":29.81,"h":30.01,"l":29.6,"c":29.75,"v":1907700},{"d":"2019-04-04","o":29.89,"h":30.55,"l":29.8,"c":29.91,"v":1124600},{"d":"2019-04-05","o":29.9,"h":30.6,"l":29.9,"c":30.52,"v":1047400},{"d":"2019-04-08","o":30.5,"h":30.86,"l":30.44,"c":30.7,"v":656500},{"d":"2019-04-09","o":30.54,"h":31.01,"l":30.25,"c":30.6,"v":883100},{"d":"2019-04-10","o":30.62,"h":30.75,"l":30.18,"c":30.51,"v":491400},{"d":"2019-04-11","o":30.59,"h":30.84,"l":30.51,"c":30.72,"v":429000},{"d":"2019-04-12","o":30.74,"h":31.12,"l":30.59,"c":31.04,"v":534800},{"d":"2019-04-15","o":31.08,"h":31.33,"l":30.37,"c":30.47,"v":434100},{"d":"2019-04-16","o":30.52,"h":30.88,"l":30.33,"c":30.87,"v":658300},{"d":"2019-04-17","o":30.3,"h":30.35,"l":27.77,"c":28.86,"v":3205500},{"d":"2019-04-18","o":29.47,"h":29.59,"l":28.42,"c":28.56,"v":1497900},{"d":"2019-04-22","o":28.41,"h":28.55,"l":27.94,"c":28.11,"v":1052700},{"d":"2019-04-23","o":28.1,"h":28.44,"l":27.59,"c":28.12,"v":857200},{"d":"2019-04-24","o":28.16,"h":28.25,"l":27.49,"c":27.5,"v":2676500},{"d":"2019-04-25","o":27.44,"h":27.46,"l":26.85,"c":27.08,"v":1125600},{"d":"2019-04-26","o":27.23,"h":27.82,"l":27,"c":27.72,"v":643400},{"d":"2019-04-29","o":27.81,"h":28.27,"l":27.69,"c":27.95,"v":554300},{"d":"2019-04-30","o":27.98,"h":28.08,"l":27.41,"c":27.64,"v":665500},{"d":"2019-05-01","o":27.64,"h":27.83,"l":26.83,"c":26.83,"v":753500},{"d":"2019-05-02","o":26.81,"h":26.98,"l":26.35,"c":26.6,"v":558600},{"d":"2019-05-03","o":26.81,"h":27.98,"l":26.81,"c":27.94,"v":800100},{"d":"2019-05-06","o":27.44,"h":28.36,"l":27.28,"c":27.9,"v":780800},{"d":"2019-05-07","o":27.53,"h":27.71,"l":27.13,"c":27.34,"v":615700},{"d":"2019-05-08","o":27.17,"h":27.39,"l":27.03,"c":27.13,"v":508700},{"d":"2019-05-09","o":26.77,"h":27.2,"l":26.56,"c":26.95,"v":633800},{"d":"2019-05-10","o":26.83,"h":26.84,"l":26.02,"c":26.79,"v":694000},{"d":"2019-05-13","o":26.12,"h":26.24,"l":25.49,"c":25.9,"v":703300},{"d":"2019-05-14","o":25.97,"h":26.33,"l":25.87,"c":26.31,"v":390200},{"d":"2019-05-15","o":25.99,"h":26.66,"l":25.81,"c":26.63,"v":781800},{"d":"2019-05-16","o":26.83,"h":27.07,"l":26.68,"c":26.73,"v":891300},{"d":"2019-05-17","o":26.42,"h":26.76,"l":26.09,"c":26.13,"v":556800},{"d":"2019-05-20","o":25.87,"h":26.04,"l":25.43,"c":25.5,"v":625800},{"d":"2019-05-21","o":25.64,"h":25.98,"l":25.64,"c":25.86,"v":780500},{"d":"2019-05-22","o":25.78,"h":26,"l":25.45,"c":25.84,"v":647400},{"d":"2019-05-23","o":25.44,"h":25.58,"l":25.07,"c":25.21,"v":472300},{"d":"2019-05-24","o":25.43,"h":25.59,"l":25.01,"c":25.22,"v":309800},{"d":"2019-05-28","o":25.34,"h":25.34,"l":24.87,"c":24.91,"v":501000},{"d":"2019-05-29","o":24.65,"h":25.14,"l":24.47,"c":25.11,"v":804300},{"d":"2019-05-30","o":25.16,"h":25.63,"l":25.16,"c":25.41,"v":654100},{"d":"2019-05-31","o":25.8,"h":25.96,"l":25.11,"c":25.13,"v":619300},{"d":"2019-06-03","o":25.15,"h":25.77,"l":25.15,"c":25.28,"v":834400},{"d":"2019-06-04","o":25.6,"h":26.5,"l":25.6,"c":26.46,"v":796800},{"d":"2019-06-05","o":26.55,"h":26.65,"l":25.86,"c":26.63,"v":622600},{"d":"2019-06-06","o":26.59,"h":26.86,"l":26.29,"c":26.49,"v":426700},{"d":"2019-06-07","o":26.74,"h":26.76,"l":26.13,"c":26.63,"v":809400},{"d":"2019-06-10","o":26.62,"h":27.43,"l":26.62,"c":27.05,"v":763900},{"d":"2019-06-11","o":30.76,"h":30.76,"l":29.17,"c":29.62,"v":1603100},{"d":"2019-06-12","o":29.55,"h":29.55,"l":28.64,"c":29.26,"v":736400},{"d":"2019-06-13","o":29.19,"h":29.5,"l":28.95,"c":29.49,"v":541300},{"d":"2019-06-14","o":29.32,"h":29.37,"l":28.64,"c":28.68,"v":542900},{"d":"2019-06-17","o":28.66,"h":28.69,"l":28.29,"c":28.31,"v":640300},{"d":"2019-06-18","o":28.63,"h":29.61,"l":28.63,"c":29.36,"v":671100},{"d":"2019-06-19","o":29.31,"h":29.47,"l":28.89,"c":29.14,"v":560000},{"d":"2019-06-20","o":29.55,"h":29.69,"l":29.36,"c":29.67,"v":673600},{"d":"2019-06-21","o":29.65,"h":29.85,"l":29.2,"c":29.57,"v":764700},{"d":"2019-06-24","o":29.56,"h":29.56,"l":28.8,"c":28.9,"v":406800},{"d":"2019-06-25","o":29.04,"h":29.41,"l":28.76,"c":29.25,"v":423900},{"d":"2019-06-26","o":29.31,"h":29.73,"l":29.31,"c":29.56,"v":305800},{"d":"2019-06-27","o":29.69,"h":30.66,"l":29.57,"c":30.44,"v":935600},{"d":"2019-06-28","o":30.47,"h":31.45,"l":30.14,"c":31.39,"v":2165000},{"d":"2019-07-01","o":31.55,"h":31.75,"l":30.81,"c":30.95,"v":902500},{"d":"2019-07-02","o":30.99,"h":31.11,"l":30.64,"c":31.08,"v":534300},{"d":"2019-07-03","o":31.21,"h":31.21,"l":30.69,"c":30.78,"v":311200},{"d":"2019-07-05","o":30.45,"h":30.97,"l":30.32,"c":30.97,"v":221300},{"d":"2019-07-08","o":30.77,"h":30.96,"l":30.32,"c":30.54,"v":358000},{"d":"2019-07-09","o":30.28,"h":30.34,"l":29.79,"c":30.18,"v":410400},{"d":"2019-07-10","o":30.45,"h":30.58,"l":29.9,"c":30.03,"v":250300},{"d":"2019-07-11","o":30.02,"h":30.18,"l":29.38,"c":29.59,"v":415600},{"d":"2019-07-12","o":29.73,"h":30.48,"l":29.62,"c":30.33,"v":230300},{"d":"2019-07-15","o":30.45,"h":30.57,"l":29.89,"c":30.22,"v":233500},{"d":"2019-07-16","o":30.12,"h":30.73,"l":30,"c":30.48,"v":227700},{"d":"2019-07-17","o":30.63,"h":30.63,"l":29.99,"c":30.19,"v":350100},{"d":"2019-07-18","o":30.13,"h":30.55,"l":29.98,"c":30.42,"v":296100},{"d":"2019-07-19","o":30.41,"h":30.7,"l":30.21,"c":30.41,"v":337500},{"d":"2019-07-22","o":31.25,"h":31.46,"l":30.37,"c":30.45,"v":459100},{"d":"2019-07-23","o":30.61,"h":31.31,"l":30.6,"c":31.25,"v":574500},{"d":"2019-07-24","o":30.94,"h":31.92,"l":30.84,"c":31.88,"v":592400},{"d":"2019-07-25","o":32.37,"h":34.2,"l":32.16,"c":32.99,"v":995700},{"d":"2019-07-26","o":33.08,"h":33.08,"l":31.89,"c":32.21,"v":927200},{"d":"2019-07-29","o":32.17,"h":32.43,"l":31.93,"c":32.32,"v":851200},{"d":"2019-07-30","o":32.01,"h":33.12,"l":31.83,"c":33.08,"v":732100},{"d":"2019-07-31","o":33.04,"h":33.44,"l":32.3,"c":32.77,"v":842800},{"d":"2019-08-01","o":32.64,"h":33.04,"l":31.44,"c":31.67,"v":543900},{"d":"2019-08-02","o":31.34,"h":31.47,"l":30.76,"c":31.36,"v":363700},{"d":"2019-08-05","o":30.73,"h":30.99,"l":29.88,"c":30.24,"v":558000},{"d":"2019-08-06","o":30.38,"h":30.69,"l":29.93,"c":30.62,"v":302700},{"d":"2019-08-07","o":30.19,"h":31.15,"l":30.1,"c":31.12,"v":500800},{"d":"2019-08-08","o":31.51,"h":32.15,"l":31.49,"c":32,"v":533900},{"d":"2019-08-09","o":31.77,"h":31.83,"l":31,"c":31.31,"v":297800},{"d":"2019-08-12","o":31.05,"h":31.16,"l":30.65,"c":30.91,"v":269700},{"d":"2019-08-13","o":30.75,"h":31.81,"l":30.7,"c":31.32,"v":467300},{"d":"2019-08-14","o":30.64,"h":30.82,"l":29.65,"c":29.69,"v":515400},{"d":"2019-08-15","o":29.91,"h":30.34,"l":29.6,"c":30.22,"v":368400},{"d":"2019-08-16","o":30.47,"h":31.16,"l":30.26,"c":31.04,"v":260400},{"d":"2019-08-19","o":32.08,"h":32.85,"l":29.6,"c":32.3,"v":869000},{"d":"2019-08-20","o":32.02,"h":32.19,"l":31.5,"c":31.66,"v":615000},{"d":"2019-08-21","o":32.06,"h":32.83,"l":31.94,"c":32.68,"v":560400},{"d":"2019-08-22","o":32.68,"h":32.95,"l":32.23,"c":32.27,"v":530100},{"d":"2019-08-23","o":32.01,"h":32.05,"l":30.54,"c":30.65,"v":579100},{"d":"2019-08-26","o":31.1,"h":31.15,"l":30.57,"c":30.85,"v":621800},{"d":"2019-08-27","o":31.23,"h":31.46,"l":30.69,"c":30.75,"v":485800},{"d":"2019-08-28","o":30.69,"h":31.22,"l":30.39,"c":31.04,"v":572700},{"d":"2019-08-29","o":31.56,"h":32.14,"l":31.48,"c":32.13,"v":279000},{"d":"2019-08-30","o":32.46,"h":32.56,"l":31.85,"c":32.01,"v":403200},{"d":"2019-09-03","o":31.88,"h":31.97,"l":31.08,"c":31.59,"v":331300},{"d":"2019-09-04","o":32.09,"h":32.37,"l":31.72,"c":32,"v":319500},{"d":"2019-09-05","o":32.5,"h":33.38,"l":32.45,"c":33.02,"v":310700},{"d":"2019-09-06","o":33.07,"h":33.25,"l":32.49,"c":32.5,"v":275200},{"d":"2019-09-09","o":32.65,"h":33.74,"l":32.6,"c":33.57,"v":357300},{"d":"2019-09-10","o":33.63,"h":34.06,"l":33.41,"c":33.99,"v":549800},{"d":"2019-09-11","o":34.16,"h":35.19,"l":33.58,"c":35,"v":913300},{"d":"2019-09-12","o":34.95,"h":35.12,"l":34.21,"c":34.4,"v":687700},{"d":"2019-09-13","o":34.99,"h":35.3,"l":34.68,"c":34.96,"v":536700},{"d":"2019-09-16","o":34.54,"h":34.67,"l":33.52,"c":33.65,"v":753400},{"d":"2019-09-17","o":33.35,"h":33.47,"l":32.57,"c":32.91,"v":572100},{"d":"2019-09-18","o":32.82,"h":32.92,"l":32.28,"c":32.6,"v":509900},{"d":"2019-09-19","o":32.69,"h":33.47,"l":32.69,"c":32.85,"v":534600},{"d":"2019-09-20","o":32.85,"h":32.85,"l":31.23,"c":31.56,"v":1311600},{"d":"2019-09-23","o":31.27,"h":32.48,"l":30.89,"c":32.09,"v":477000},{"d":"2019-09-24","o":31.91,"h":32.39,"l":31.36,"c":31.6,"v":516600},{"d":"2019-09-25","o":31.64,"h":32.67,"l":31.64,"c":32.52,"v":474400},{"d":"2019-09-26","o":32.36,"h":32.46,"l":31.97,"c":32.23,"v":280100},{"d":"2019-09-27","o":32.32,"h":32.96,"l":32.12,"c":32.58,"v":842900},{"d":"2019-09-30","o":32.66,"h":32.89,"l":32.07,"c":32.65,"v":392900},{"d":"2019-10-01","o":32.94,"h":33.42,"l":31.45,"c":31.46,"v":416400},{"d":"2019-10-02","o":31.13,"h":31.14,"l":30.32,"c":30.86,"v":529000},{"d":"2019-10-03","o":30.73,"h":31.25,"l":30.24,"c":31.24,"v":741900},{"d":"2019-10-04","o":31.32,"h":32.24,"l":31.28,"c":32.18,"v":263400},{"d":"2019-10-07","o":31.99,"h":32.34,"l":31.46,"c":31.88,"v":345700},{"d":"2019-10-08","o":31.44,"h":31.45,"l":30.54,"c":30.55,"v":480700},{"d":"2019-10-09","o":30.97,"h":31.27,"l":30.69,"c":31.16,"v":267200},{"d":"2019-10-10","o":31.26,"h":31.44,"l":30.62,"c":30.92,"v":544200},{"d":"2019-10-11","o":31.75,"h":33.05,"l":31.75,"c":32.74,"v":472200},{"d":"2019-10-14","o":32.4,"h":32.64,"l":32.16,"c":32.37,"v":232800},{"d":"2019-10-15","o":32.51,"h":33.29,"l":32.37,"c":32.84,"v":395300},{"d":"2019-10-16","o":32.55,"h":33.11,"l":31.85,"c":31.89,"v":659300},{"d":"2019-10-17","o":32.1,"h":32.24,"l":31.53,"c":31.79,"v":421400},{"d":"2019-10-18","o":31.61,"h":32.11,"l":31.6,"c":31.76,"v":318500},{"d":"2019-10-21","o":32.04,"h":32.48,"l":31.57,"c":31.71,"v":564400},{"d":"2019-10-22","o":31.75,"h":33.52,"l":31.5,"c":32.85,"v":865400},{"d":"2019-10-23","o":32.85,"h":33.1,"l":31.85,"c":32.67,"v":896600},{"d":"2019-10-24","o":32.9,"h":33.1,"l":31.9,"c":32.28,"v":409000},{"d":"2019-10-25","o":32.13,"h":32.67,"l":31.95,"c":32.21,"v":343100},{"d":"2019-10-28","o":32.4,"h":32.91,"l":32.13,"c":32.15,"v":415400},{"d":"2019-10-29","o":31.89,"h":32.84,"l":31.89,"c":32.76,"v":432300},{"d":"2019-10-30","o":32.6,"h":32.76,"l":32.23,"c":32.57,"v":454400},{"d":"2019-10-31","o":32.34,"h":32.49,"l":31.58,"c":32.05,"v":482900},{"d":"2019-11-01","o":32.29,"h":33.14,"l":32.06,"c":33.02,"v":356400},{"d":"2019-11-04","o":33.43,"h":33.62,"l":32.95,"c":33.49,"v":381000},{"d":"2019-11-05","o":33.7,"h":34.14,"l":33.05,"c":33.16,"v":391800},{"d":"2019-11-06","o":33.04,"h":33.08,"l":32.55,"c":32.67,"v":472000},{"d":"2019-11-07","o":33.01,"h":33.51,"l":33,"c":33.48,"v":313900},{"d":"2019-11-08","o":33.39,"h":33.77,"l":33.09,"c":33.48,"v":230500},{"d":"2019-11-11","o":33.06,"h":33.55,"l":32.83,"c":33.4,"v":219100},{"d":"2019-11-12","o":33.52,"h":33.87,"l":33.22,"c":33.63,"v":282000},{"d":"2019-11-13","o":33.23,"h":33.23,"l":32.37,"c":32.39,"v":446000},{"d":"2019-11-14","o":32.32,"h":33.02,"l":32.32,"c":32.87,"v":428900},{"d":"2019-11-15","o":33.21,"h":33.26,"l":32.74,"c":32.76,"v":664200},{"d":"2019-11-18","o":32.58,"h":33.02,"l":32.51,"c":32.8,"v":336800},{"d":"2019-11-19","o":33,"h":33.01,"l":32.55,"c":32.77,"v":294700},{"d":"2019-11-20","o":32.54,"h":32.71,"l":31.82,"c":31.88,"v":468100},{"d":"2019-11-21","o":31.94,"h":31.96,"l":31.5,"c":31.63,"v":190400},{"d":"2019-11-22","o":31.83,"h":32.17,"l":31.66,"c":31.84,"v":414500},{"d":"2019-11-25","o":32.08,"h":32.51,"l":31.83,"c":32.22,"v":425300},{"d":"2019-11-26","o":32.17,"h":32.45,"l":31.79,"c":32.05,"v":299200},{"d":"2019-11-27","o":32.12,"h":32.29,"l":31.81,"c":32.06,"v":176600},{"d":"2019-11-29","o":31.86,"h":31.86,"l":31.5,"c":31.53,"v":88300},{"d":"2019-12-02","o":31.69,"h":31.85,"l":30.92,"c":31.02,"v":513000},{"d":"2019-12-03","o":30.58,"h":30.94,"l":30.22,"c":30.84,"v":324900},{"d":"2019-12-04","o":31.12,"h":31.53,"l":30.88,"c":30.91,"v":272900},{"d":"2019-12-05","o":31.01,"h":31.2,"l":30.57,"c":30.98,"v":453300},{"d":"2019-12-06","o":31.47,"h":31.77,"l":31.23,"c":31.25,"v":499200},{"d":"2019-12-09","o":31.17,"h":31.55,"l":31.01,"c":31.14,"v":447300},{"d":"2019-12-10","o":31.18,"h":31.41,"l":30.94,"c":31.14,"v":272400},{"d":"2019-12-11","o":31.24,"h":31.54,"l":30.82,"c":31.14,"v":348000},{"d":"2019-12-12","o":30.91,"h":31.93,"l":30.69,"c":31.83,"v":387200},{"d":"2019-12-13","o":31.73,"h":31.98,"l":31.06,"c":31.13,"v":554600},{"d":"2019-12-16","o":31.51,"h":31.93,"l":31.29,"c":31.52,"v":621600},{"d":"2019-12-17","o":31.57,"h":32.49,"l":31.43,"c":32.43,"v":527300},{"d":"2019-12-18","o":32.48,"h":32.58,"l":32.04,"c":32.51,"v":381900},{"d":"2019-12-19","o":33.45,"h":36.04,"l":33.22,"c":35.97,"v":1625100},{"d":"2019-12-20","o":36.19,"h":37.12,"l":35.82,"c":37.05,"v":1728000},{"d":"2019-12-23","o":37,"h":37.21,"l":36.45,"c":37.2,"v":618000},{"d":"2019-12-24","o":37.23,"h":37.33,"l":36.93,"c":37.01,"v":217100},{"d":"2019-12-26","o":36.99,"h":37.1,"l":36.82,"c":36.98,"v":485800},{"d":"2019-12-27","o":37.22,"h":37.28,"l":36.79,"c":36.82,"v":632200},{"d":"2019-12-30","o":36.84,"h":37.11,"l":36.69,"c":36.94,"v":745300},{"d":"2019-12-31","o":36.74,"h":37.27,"l":36.74,"c":36.79,"v":621500},{"d":"2020-01-02","o":37.12,"h":37.12,"l":36.13,"c":36.78,"v":539700},{"d":"2020-01-03","o":35.95,"h":36.15,"l":35.43,"c":35.44,"v":749300},{"d":"2020-01-06","o":35,"h":35.58,"l":34.88,"c":35.34,"v":505300},{"d":"2020-01-07","o":35.12,"h":35.56,"l":34.99,"c":35.12,"v":669700},{"d":"2020-01-08","o":35.04,"h":35.17,"l":34.48,"c":34.93,"v":745400},{"d":"2020-01-09","o":35.04,"h":35.23,"l":34.76,"c":35.06,"v":432300},{"d":"2020-01-10","o":34.99,"h":35.41,"l":34.79,"c":34.89,"v":504100},{"d":"2020-01-13","o":35.11,"h":35.17,"l":34.83,"c":34.9,"v":714700},{"d":"2020-01-14","o":35.83,"h":35.91,"l":35.2,"c":35.7,"v":530900},{"d":"2020-01-15","o":35.44,"h":35.96,"l":35.35,"c":35.86,"v":422800},{"d":"2020-01-16","o":36.16,"h":36.76,"l":36.01,"c":36.74,"v":465300},{"d":"2020-01-17","o":36.83,"h":36.92,"l":36.34,"c":36.61,"v":918100},{"d":"2020-01-21","o":36.41,"h":36.41,"l":35.8,"c":35.81,"v":334900},{"d":"2020-01-22","o":35.93,"h":35.97,"l":35.39,"c":35.69,"v":288300},{"d":"2020-01-23","o":35.35,"h":35.65,"l":34.64,"c":35.51,"v":452300},{"d":"2020-01-24","o":35.59,"h":35.59,"l":34.53,"c":34.61,"v":294700},{"d":"2020-01-27","o":33.65,"h":34.35,"l":33.56,"c":33.88,"v":775900},{"d":"2020-01-28","o":34.63,"h":36.16,"l":34.1,"c":35.72,"v":1018100},{"d":"2020-01-29","o":35.89,"h":36.95,"l":35.48,"c":35.6,"v":766200},{"d":"2020-01-30","o":34.6,"h":35.06,"l":33.83,"c":34.35,"v":1189700},{"d":"2020-01-31","o":33.2,"h":33.49,"l":32.61,"c":33.18,"v":10292800},{"d":"2020-02-03","o":33.5,"h":34.03,"l":33.27,"c":34.01,"v":3206000},{"d":"2020-02-04","o":34.37,"h":34.97,"l":34.21,"c":34.45,"v":3456800},{"d":"2020-02-05","o":34.96,"h":34.96,"l":34.03,"c":34.5,"v":1027700},{"d":"2020-02-06","o":34.63,"h":34.64,"l":32.65,"c":32.69,"v":1170900},{"d":"2020-02-07","o":32.54,"h":32.69,"l":31.91,"c":32.14,"v":1805600},{"d":"2020-02-10","o":32.21,"h":32.21,"l":31.12,"c":31.48,"v":765300},{"d":"2020-02-11","o":31.72,"h":31.97,"l":31.07,"c":31.91,"v":1116600},{"d":"2020-02-12","o":32.25,"h":32.36,"l":31.76,"c":31.98,"v":753900},{"d":"2020-02-13","o":31.78,"h":32.15,"l":31.59,"c":31.82,"v":385900},{"d":"2020-02-14","o":31.69,"h":31.88,"l":31.17,"c":31.49,"v":810200},{"d":"2020-02-18","o":31.36,"h":31.55,"l":30.97,"c":31.03,"v":610000},{"d":"2020-02-19","o":31.28,"h":31.38,"l":30.97,"c":31.08,"v":688900},{"d":"2020-02-20","o":30.92,"h":31.39,"l":30.72,"c":31.02,"v":659200},{"d":"2020-02-21","o":30.8,"h":30.8,"l":29.55,"c":29.6,"v":1004000},{"d":"2020-02-24","o":28.5,"h":28.75,"l":27.87,"c":28.4,"v":1433200},{"d":"2020-02-25","o":28.62,"h":28.62,"l":25.7,"c":26.01,"v":2199900},{"d":"2020-02-26","o":26.27,"h":26.59,"l":25.64,"c":25.77,"v":1122400},{"d":"2020-02-27","o":25,"h":25.5,"l":24.33,"c":24.4,"v":1596600},{"d":"2020-02-28","o":23.3,"h":24.78,"l":23.3,"c":24.76,"v":1790500},{"d":"2020-03-02","o":24.96,"h":25.14,"l":23.9,"c":25.11,"v":1090100},{"d":"2020-03-03","o":24.91,"h":25.56,"l":23.75,"c":24.22,"v":1142000},{"d":"2020-03-04","o":24.69,"h":25.43,"l":24.46,"c":25.29,"v":939600},{"d":"2020-03-05","o":24.46,"h":24.95,"l":23.67,"c":24.45,"v":1147600},{"d":"2020-03-06","o":23.26,"h":24.3,"l":22.79,"c":23.32,"v":767500},{"d":"2020-03-09","o":21.22,"h":21.79,"l":20.63,"c":21.17,"v":960400},{"d":"2020-03-10","o":22.22,"h":22.33,"l":20.18,"c":22.08,"v":755300},{"d":"2020-03-11","o":21.23,"h":21.66,"l":19.67,"c":20.16,"v":768500},{"d":"2020-03-12","o":18.35,"h":18.61,"l":17.17,"c":17.26,"v":1031800},{"d":"2020-03-13","o":18.7,"h":18.93,"l":16.88,"c":18.9,"v":1074700},{"d":"2020-03-16","o":16.15,"h":17.75,"l":15.03,"c":15.28,"v":1499100},{"d":"2020-03-17","o":15.72,"h":15.72,"l":12.89,"c":14.95,"v":2811400},{"d":"2020-03-18","o":13.98,"h":14.41,"l":8.69,"c":10.13,"v":2644400},{"d":"2020-03-19","o":10.31,"h":14.08,"l":9.73,"c":13.37,"v":2330700},{"d":"2020-03-20","o":13.13,"h":16.25,"l":13.13,"c":14.57,"v":3886300},{"d":"2020-03-23","o":14.54,"h":16.17,"l":14.38,"c":15.22,"v":2438800},{"d":"2020-03-24","o":16.19,"h":17.24,"l":15.67,"c":16.87,"v":1799900},{"d":"2020-03-25","o":17,"h":18.98,"l":16.4,"c":17.71,"v":1592800},{"d":"2020-03-26","o":17.96,"h":19.8,"l":17.81,"c":18.89,"v":1156200},{"d":"2020-03-27","o":17.69,"h":18.43,"l":17.25,"c":17.56,"v":907700},{"d":"2020-03-30","o":17.67,"h":18.87,"l":16.7,"c":18.7,"v":1328100},{"d":"2020-03-31","o":18.79,"h":19.43,"l":18.7,"c":18.97,"v":1501000},{"d":"2020-04-01","o":18.51,"h":18.51,"l":17.14,"c":17.69,"v":1459800},{"d":"2020-04-02","o":17.64,"h":18.29,"l":17.27,"c":18.08,"v":1261900},{"d":"2020-04-03","o":18.02,"h":18.42,"l":17.08,"c":17.57,"v":1296400},{"d":"2020-04-06","o":18.9,"h":19.65,"l":18.57,"c":19.29,"v":977500},{"d":"2020-04-07","o":20.41,"h":20.9,"l":19.13,"c":19.37,"v":1164600},{"d":"2020-04-08","o":19.44,"h":20.62,"l":19.24,"c":20.53,"v":1062700},{"d":"2020-04-09","o":21.34,"h":22.31,"l":21.06,"c":21.75,"v":974300},{"d":"2020-04-13","o":21.5,"h":21.68,"l":20.64,"c":20.98,"v":778100},{"d":"2020-04-14","o":21.65,"h":21.98,"l":20.8,"c":21.04,"v":701400},{"d":"2020-04-15","o":19.9,"h":20.03,"l":19.26,"c":19.65,"v":1080900},{"d":"2020-04-16","o":19.79,"h":19.92,"l":18.14,"c":19.31,"v":1237800},{"d":"2020-04-17","o":19.98,"h":21.12,"l":19.98,"c":20.64,"v":1491100},{"d":"2020-04-20","o":19.87,"h":20.25,"l":19.28,"c":19.52,"v":878300},{"d":"2020-04-21","o":20.37,"h":20.87,"l":18.82,"c":19.94,"v":1125500},{"d":"2020-04-22","o":20.43,"h":20.53,"l":19.5,"c":19.88,"v":1006100},{"d":"2020-04-23","o":19.99,"h":21.82,"l":19.96,"c":21.49,"v":1180600},{"d":"2020-04-24","o":21.59,"h":21.93,"l":20.93,"c":21.25,"v":1092000},{"d":"2020-04-27","o":21.25,"h":22.48,"l":21.17,"c":22.23,"v":644600},{"d":"2020-04-28","o":23.08,"h":23.53,"l":22.16,"c":22.34,"v":711500},{"d":"2020-04-29","o":23.31,"h":24.53,"l":22.99,"c":24.38,"v":911200},{"d":"2020-04-30","o":23.61,"h":23.62,"l":23.18,"c":23.29,"v":1062200},{"d":"2020-05-01","o":22.43,"h":22.81,"l":21.73,"c":22.26,"v":834500},{"d":"2020-05-04","o":21.75,"h":22.37,"l":21.35,"c":22.01,"v":504700},{"d":"2020-05-05","o":22.58,"h":23.07,"l":22.03,"c":22.09,"v":476700},{"d":"2020-05-06","o":22.16,"h":22.3,"l":21.44,"c":21.5,"v":531100},{"d":"2020-05-07","o":22.08,"h":22.33,"l":21.4,"c":21.68,"v":556100},{"d":"2020-05-08","o":22.07,"h":22.89,"l":21.92,"c":22.86,"v":494900},{"d":"2020-05-11","o":22.27,"h":22.65,"l":21.34,"c":22.56,"v":911900},{"d":"2020-05-12","o":22.65,"h":22.94,"l":21.53,"c":21.53,"v":498600},{"d":"2020-05-13","o":21.23,"h":21.35,"l":20.03,"c":20.46,"v":575700},{"d":"2020-05-14","o":19.83,"h":21.24,"l":19.1,"c":21.06,"v":597800},{"d":"2020-05-15","o":21.03,"h":21.73,"l":20.76,"c":21.24,"v":423900},{"d":"2020-05-18","o":22.5,"h":23.71,"l":22.45,"c":23.49,"v":961600},{"d":"2020-05-19","o":23.14,"h":23.6,"l":22.47,"c":22.47,"v":795500},{"d":"2020-05-20","o":23.07,"h":23.64,"l":22.92,"c":23.51,"v":500900},{"d":"2020-05-21","o":23.27,"h":24.23,"l":23.22,"c":23.93,"v":999400},{"d":"2020-05-22","o":24.19,"h":24.39,"l":23.34,"c":24.1,"v":747500},{"d":"2020-05-26","o":25.16,"h":25.67,"l":24.15,"c":24.33,"v":972900},{"d":"2020-05-27","o":25.06,"h":25.99,"l":24.86,"c":25.78,"v":1024500},{"d":"2020-05-28","o":26.37,"h":26.37,"l":24.57,"c":24.75,"v":785800},{"d":"2020-05-29","o":24.45,"h":25.04,"l":24.25,"c":24.78,"v":830100},{"d":"2020-06-01","o":24.91,"h":25.72,"l":24.7,"c":25.59,"v":743900},{"d":"2020-06-02","o":25.76,"h":26.86,"l":25.46,"c":26.79,"v":1072700},{"d":"2020-06-03","o":27.4,"h":28.47,"l":27.34,"c":27.39,"v":1039100},{"d":"2020-06-04","o":26.89,"h":27.65,"l":26.58,"c":27.62,"v":606500},{"d":"2020-06-05","o":28.84,"h":29.76,"l":28.82,"c":28.85,"v":812100},{"d":"2020-06-08","o":29.33,"h":29.97,"l":29.21,"c":29.28,"v":767500},{"d":"2020-06-09","o":28.55,"h":29.08,"l":28.18,"c":28.66,"v":500700},{"d":"2020-06-10","o":28.54,"h":28.71,"l":27.34,"c":27.56,"v":886100},{"d":"2020-06-11","o":25.98,"h":26.28,"l":24.34,"c":24.95,"v":939200},{"d":"2020-06-12","o":26.29,"h":26.54,"l":25.22,"c":25.9,"v":781000},{"d":"2020-06-15","o":24.64,"h":26.22,"l":24.5,"c":26.03,"v":874300},{"d":"2020-06-16","o":27.36,"h":27.36,"l":25.68,"c":26.15,"v":1258100},{"d":"2020-06-17","o":26.3,"h":26.45,"l":25.57,"c":25.58,"v":808900},{"d":"2020-06-18","o":25.29,"h":25.93,"l":24.91,"c":25.36,"v":592600},{"d":"2020-06-19","o":25.24,"h":25.75,"l":24.55,"c":24.65,"v":1725300},{"d":"2020-06-22","o":24.64,"h":24.91,"l":24.07,"c":24.73,"v":632900},{"d":"2020-06-23","o":25.36,"h":25.44,"l":24.46,"c":24.7,"v":739700},{"d":"2020-06-24","o":24.26,"h":24.37,"l":23.59,"c":23.8,"v":536100},{"d":"2020-06-25","o":23.58,"h":24.94,"l":23.38,"c":24.91,"v":857500},{"d":"2020-06-26","o":24.61,"h":25.37,"l":24.25,"c":25.19,"v":2863100},{"d":"2020-06-29","o":25.69,"h":26.01,"l":25.46,"c":26.01,"v":948000},{"d":"2020-06-30","o":25.73,"h":26.44,"l":25.55,"c":26.23,"v":762000},{"d":"2020-07-01","o":26.22,"h":26.58,"l":25.37,"c":25.46,"v":485600},{"d":"2020-07-02","o":26.22,"h":26.96,"l":26,"c":26.14,"v":637900},{"d":"2020-07-06","o":26.95,"h":26.95,"l":26.07,"c":26.71,"v":533700},{"d":"2020-07-07","o":26.19,"h":26.75,"l":26.01,"c":26.08,"v":530000},{"d":"2020-07-08","o":25.88,"h":26.1,"l":25.09,"c":25.5,"v":641000},{"d":"2020-07-09","o":25.5,"h":25.52,"l":24.07,"c":24.35,"v":503600},{"d":"2020-07-10","o":24.54,"h":25.45,"l":24.44,"c":25.41,"v":370700},{"d":"2020-07-13","o":26.69,"h":26.69,"l":24.82,"c":25.31,"v":319100},{"d":"2020-07-14","o":25.23,"h":25.36,"l":24.7,"c":25.23,"v":630100},{"d":"2020-07-15","o":26.17,"h":26.59,"l":25.93,"c":26.34,"v":816300},{"d":"2020-07-16","o":26.21,"h":26.21,"l":25.68,"c":25.91,"v":382700},{"d":"2020-07-17","o":26.08,"h":26.58,"l":25.8,"c":26.16,"v":899900},{"d":"2020-07-20","o":26.05,"h":26.06,"l":25.25,"c":25.58,"v":469600},{"d":"2020-07-21","o":25.79,"h":26.22,"l":25.48,"c":25.73,"v":644100},{"d":"2020-07-22","o":25.33,"h":26.49,"l":24.92,"c":26.13,"v":964800},{"d":"2020-07-23","o":25.81,"h":25.98,"l":24.76,"c":25.17,"v":809500},{"d":"2020-07-24","o":25.05,"h":25.1,"l":24.44,"c":24.77,"v":391700},{"d":"2020-07-27","o":24.72,"h":25.48,"l":24.54,"c":25.46,"v":509200},{"d":"2020-07-28","o":25.24,"h":25.44,"l":24.5,"c":24.52,"v":383800},{"d":"2020-07-29","o":24.44,"h":25.26,"l":24.4,"c":25.24,"v":265200},{"d":"2020-07-30","o":24.65,"h":24.97,"l":23.75,"c":24.17,"v":444600},{"d":"2020-07-31","o":24.02,"h":24.02,"l":23.22,"c":23.9,"v":531100},{"d":"2020-08-03","o":24.22,"h":24.53,"l":23.73,"c":24.2,"v":464500},{"d":"2020-08-04","o":23.97,"h":24.53,"l":23.88,"c":24.43,"v":353300},{"d":"2020-08-05","o":24.9,"h":25.1,"l":24.69,"c":24.93,"v":346900},{"d":"2020-08-06","o":24.99,"h":24.99,"l":24.62,"c":24.73,"v":364100},{"d":"2020-08-07","o":24.59,"h":25.9,"l":24.36,"c":25.87,"v":568300},{"d":"2020-08-10","o":25.69,"h":26.88,"l":25.69,"c":26.64,"v":607100},{"d":"2020-08-11","o":27,"h":28,"l":26.89,"c":27.22,"v":616100},{"d":"2020-08-12","o":27.77,"h":27.83,"l":26.88,"c":27.22,"v":497800},{"d":"2020-08-13","o":26.95,"h":27.11,"l":26.22,"c":26.51,"v":354800},{"d":"2020-08-14","o":26.2,"h":26.49,"l":25.16,"c":26.24,"v":278600},{"d":"2020-08-17","o":26.47,"h":26.59,"l":25.82,"c":25.98,"v":580200},{"d":"2020-08-18","o":26.13,"h":26.14,"l":25.6,"c":25.71,"v":256700},{"d":"2020-08-19","o":26.07,"h":26.37,"l":25.63,"c":25.97,"v":336900},{"d":"2020-08-20","o":25.65,"h":26.2,"l":25.48,"c":26.09,"v":392600},{"d":"2020-08-21","o":25.77,"h":26.09,"l":25.6,"c":25.93,"v":430900},{"d":"2020-08-24","o":26.32,"h":27.12,"l":25.89,"c":27.11,"v":424100},{"d":"2020-08-25","o":27.27,"h":27.62,"l":26.13,"c":26.73,"v":581900},{"d":"2020-08-26","o":26.6,"h":26.61,"l":25.74,"c":25.99,"v":349100},{"d":"2020-08-27","o":26.49,"h":26.95,"l":26.1,"c":26.45,"v":301600},{"d":"2020-08-28","o":26.55,"h":26.81,"l":26.04,"c":26.8,"v":269300},{"d":"2020-08-31","o":26.59,"h":26.69,"l":25.52,"c":25.52,"v":579100},{"d":"2020-09-01","o":25.3,"h":26.81,"l":25.05,"c":26.79,"v":423900},{"d":"2020-09-02","o":27.08,"h":27.94,"l":26.81,"c":27.76,"v":504200},{"d":"2020-09-03","o":27.75,"h":28.12,"l":26.73,"c":26.84,"v":544500},{"d":"2020-09-04","o":27.42,"h":27.9,"l":26.71,"c":27.86,"v":680400},{"d":"2020-09-08","o":27.67,"h":27.67,"l":26.87,"c":27.05,"v":697000},{"d":"2020-09-09","o":27.18,"h":27.66,"l":26.78,"c":27.49,"v":483000},{"d":"2020-09-10","o":27.55,"h":27.79,"l":26.75,"c":26.76,"v":594500},{"d":"2020-09-11","o":26.89,"h":27.07,"l":26.42,"c":26.75,"v":405900},{"d":"2020-09-14","o":27.03,"h":27.46,"l":26.84,"c":27.36,"v":393000},{"d":"2020-09-15","o":27.55,"h":27.98,"l":27.02,"c":27.7,"v":428700},{"d":"2020-09-16","o":27.8,"h":28.19,"l":27.45,"c":27.49,"v":509300},{"d":"2020-09-17","o":27.02,"h":27.79,"l":26.6,"c":27.78,"v":666100},{"d":"2020-09-18","o":28.34,"h":28.35,"l":27.08,"c":27.24,"v":1231700},{"d":"2020-09-21","o":26.35,"h":26.49,"l":25.14,"c":25.55,"v":590100},{"d":"2020-09-22","o":25.44,"h":25.79,"l":25.13,"c":25.61,"v":509300},{"d":"2020-09-23","o":25.52,"h":25.91,"l":24.66,"c":24.66,"v":388300},{"d":"2020-09-24","o":24.82,"h":25.53,"l":24.26,"c":25.11,"v":381600},{"d":"2020-09-25","o":26.89,"h":27.12,"l":25.93,"c":26.84,"v":786800},{"d":"2020-09-28","o":27.18,"h":27.79,"l":26.89,"c":27.34,"v":430400},{"d":"2020-09-29","o":27.29,"h":27.29,"l":26.48,"c":27.08,"v":428700},{"d":"2020-09-30","o":27.33,"h":27.7,"l":26.38,"c":26.46,"v":622300},{"d":"2020-10-01","o":26.6,"h":26.96,"l":26.17,"c":26.81,"v":698300},{"d":"2020-10-02","o":28.1,"h":29.5,"l":27.8,"c":28.75,"v":1078300},{"d":"2020-10-05","o":29.03,"h":30.42,"l":29.03,"c":30.14,"v":678600},{"d":"2020-10-06","o":30.71,"h":31.44,"l":30.19,"c":31,"v":1865100},{"d":"2020-10-07","o":31.25,"h":32.42,"l":31.16,"c":32.36,"v":1237700},{"d":"2020-10-08","o":32.68,"h":32.68,"l":31.67,"c":32.46,"v":858000},{"d":"2020-10-09","o":32.5,"h":32.81,"l":31.41,"c":31.73,"v":849900},{"d":"2020-10-12","o":32,"h":32.11,"l":31.48,"c":31.89,"v":411300},{"d":"2020-10-13","o":31.58,"h":32,"l":31.58,"c":31.75,"v":726100},{"d":"2020-10-14","o":31.97,"h":32.34,"l":31.85,"c":32.04,"v":663700},{"d":"2020-10-15","o":31.9,"h":32.42,"l":31.87,"c":31.92,"v":851600},{"d":"2020-10-16","o":32.14,"h":32.4,"l":31.94,"c":32.22,"v":415600},{"d":"2020-10-19","o":32.17,"h":32.7,"l":31.69,"c":31.74,"v":471900},{"d":"2020-10-20","o":31.88,"h":32.32,"l":31.75,"c":31.93,"v":498600},{"d":"2020-10-21","o":31.96,"h":32.63,"l":31.93,"c":32.57,"v":691900},{"d":"2020-10-22","o":32.83,"h":33.24,"l":32.61,"c":32.74,"v":747500},{"d":"2020-10-23","o":33.07,"h":33.34,"l":32.37,"c":32.64,"v":622000},{"d":"2020-10-26","o":32.07,"h":32.45,"l":31.3,"c":31.75,"v":386500},{"d":"2020-10-27","o":31.62,"h":31.92,"l":30.86,"c":30.9,"v":402400},{"d":"2020-10-28","o":30,"h":30.79,"l":29.96,"c":30.42,"v":499400},{"d":"2020-10-29","o":30.21,"h":31.35,"l":29.85,"c":31.22,"v":410400},{"d":"2020-10-30","o":30.96,"h":31.39,"l":30.61,"c":31.07,"v":577400},{"d":"2020-11-02","o":31.6,"h":32.33,"l":31.19,"c":32.15,"v":610700},{"d":"2020-11-03","o":32.79,"h":33.21,"l":31.33,"c":32.85,"v":763800},{"d":"2020-11-04","o":32.07,"h":32.45,"l":30.5,"c":31,"v":743300},{"d":"2020-11-05","o":31.25,"h":33.45,"l":31.19,"c":33.15,"v":659100},{"d":"2020-11-06","o":33.5,"h":33.58,"l":32.61,"c":32.63,"v":582200},{"d":"2020-11-09","o":34.83,"h":36.43,"l":34.27,"c":34.76,"v":969500},{"d":"2020-11-10","o":35.34,"h":36.38,"l":34.84,"c":36.01,"v":949200},{"d":"2020-11-11","o":36.38,"h":36.42,"l":34.55,"c":34.96,"v":625700},{"d":"2020-11-12","o":34.81,"h":35.16,"l":34.01,"c":34.59,"v":623700},{"d":"2020-11-13","o":35.01,"h":35.45,"l":34.54,"c":35.21,"v":469700},{"d":"2020-11-16","o":36,"h":36.4,"l":35.58,"c":36.3,"v":428600},{"d":"2020-11-17","o":35.91,"h":36.62,"l":35.59,"c":36.26,"v":462300},{"d":"2020-11-18","o":36.52,"h":36.76,"l":35.42,"c":35.43,"v":404100},{"d":"2020-11-19","o":35.18,"h":35.73,"l":34.71,"c":35.54,"v":413600},{"d":"2020-11-20","o":35.21,"h":35.73,"l":34.99,"c":35.59,"v":569600},{"d":"2020-11-23","o":36.01,"h":36.86,"l":35.82,"c":36.47,"v":453100},{"d":"2020-11-24","o":37.04,"h":38.54,"l":36.78,"c":38.5,"v":892200},{"d":"2020-11-25","o":38.1,"h":38.47,"l":37.08,"c":37.2,"v":376400},{"d":"2020-11-27","o":37.17,"h":37.57,"l":36.79,"c":37.4,"v":133200},{"d":"2020-11-30","o":37.11,"h":37.32,"l":36.36,"c":36.55,"v":566600},{"d":"2020-12-01","o":37.25,"h":37.42,"l":36.78,"c":36.97,"v":549400},{"d":"2020-12-02","o":36.94,"h":37.35,"l":36.45,"c":37.16,"v":294000},{"d":"2020-12-03","o":37.52,"h":37.8,"l":36.92,"c":37.07,"v":643400},{"d":"2020-12-04","o":37.01,"h":39.18,"l":37.01,"c":39.16,"v":457500},{"d":"2020-12-07","o":38.88,"h":39.14,"l":38.45,"c":38.46,"v":423500},{"d":"2020-12-08","o":38.25,"h":39.54,"l":38.25,"c":39,"v":638900},{"d":"2020-12-09","o":39.26,"h":39.68,"l":38.58,"c":38.96,"v":385100},{"d":"2020-12-10","o":38.75,"h":39.07,"l":38.09,"c":38.89,"v":581300},{"d":"2020-12-11","o":38.84,"h":39.16,"l":38.38,"c":38.72,"v":479400},{"d":"2020-12-14","o":39.66,"h":39.93,"l":38.2,"c":38.57,"v":600100},{"d":"2020-12-15","o":39.15,"h":40.14,"l":38.37,"c":40.07,"v":533600},{"d":"2020-12-16","o":40.5,"h":40.5,"l":38.84,"c":39.1,"v":559500},{"d":"2020-12-17","o":38.97,"h":40.24,"l":38.77,"c":40.14,"v":409300},{"d":"2020-12-18","o":40.45,"h":40.74,"l":39.49,"c":39.73,"v":1633600},{"d":"2020-12-21","o":38.71,"h":40,"l":38.42,"c":40,"v":477000},{"d":"2020-12-22","o":40.02,"h":40.62,"l":39.36,"c":40.26,"v":451300},{"d":"2020-12-23","o":40.43,"h":40.61,"l":40.01,"c":40.36,"v":289100},{"d":"2020-12-24","o":40.2,"h":40.64,"l":39.82,"c":40.23,"v":140200},{"d":"2020-12-28","o":40.87,"h":40.9,"l":40.19,"c":40.23,"v":318200},{"d":"2020-12-29","o":40.23,"h":40.29,"l":39.33,"c":39.53,"v":276900},{"d":"2020-12-30","o":39.63,"h":40.57,"l":39.53,"c":40.37,"v":290800},{"d":"2020-12-31","o":40.09,"h":40.96,"l":39.92,"c":40.28,"v":380000},{"d":"2021-01-04","o":40.68,"h":41.4,"l":39.14,"c":39.45,"v":532600},{"d":"2021-01-05","o":39.75,"h":41.45,"l":39.63,"c":40.66,"v":555500},{"d":"2021-01-06","o":41.99,"h":44.54,"l":41.8,"c":43.76,"v":985200},{"d":"2021-01-07","o":45,"h":46.38,"l":44.24,"c":45.7,"v":1125500},{"d":"2021-01-08","o":45.61,"h":45.62,"l":43.88,"c":45.06,"v":654400},{"d":"2021-01-11","o":44.03,"h":44.83,"l":44.01,"c":44.66,"v":402200},{"d":"2021-01-12","o":44.82,"h":45.89,"l":44.44,"c":45.77,"v":375200},{"d":"2021-01-13","o":45.38,"h":45.74,"l":44.21,"c":44.35,"v":458000},{"d":"2021-01-14","o":44.71,"h":45.13,"l":44.05,"c":44.33,"v":375700},{"d":"2021-01-15","o":43.52,"h":43.8,"l":42.6,"c":42.83,"v":383300},{"d":"2021-01-19","o":43.44,"h":43.64,"l":42.45,"c":42.84,"v":364000},{"d":"2021-01-20","o":42.83,"h":43.23,"l":41.77,"c":42.33,"v":437300},{"d":"2021-01-21","o":42.42,"h":42.42,"l":41.42,"c":41.58,"v":369700},{"d":"2021-01-22","o":40.91,"h":42.52,"l":40.73,"c":42.52,"v":390100},{"d":"2021-01-25","o":42.16,"h":42.76,"l":41.03,"c":41.27,"v":522500},{"d":"2021-01-26","o":41.75,"h":41.78,"l":39.74,"c":39.91,"v":486100},{"d":"2021-01-27","o":38.84,"h":39.5,"l":36.69,"c":38.39,"v":680600},{"d":"2021-01-28","o":38.85,"h":39.92,"l":38.57,"c":39.7,"v":490400},{"d":"2021-01-29","o":39.36,"h":39.89,"l":38.37,"c":38.43,"v":541700},{"d":"2021-02-01","o":38.69,"h":40.87,"l":38.61,"c":40.67,"v":652800},{"d":"2021-02-02","o":41.31,"h":41.53,"l":40.27,"c":40.71,"v":521700},{"d":"2021-02-03","o":40.51,"h":41.1,"l":40.04,"c":40.45,"v":432200},{"d":"2021-02-04","o":40.32,"h":40.77,"l":40.04,"c":40.31,"v":398200},{"d":"2021-02-05","o":41.06,"h":41.22,"l":40.23,"c":40.97,"v":388300},{"d":"2021-02-08","o":41.12,"h":42.28,"l":40.56,"c":42.27,"v":479200},{"d":"2021-02-09","o":41.83,"h":42.96,"l":40.8,"c":42.6,"v":598500},{"d":"2021-02-10","o":43.32,"h":43.96,"l":41.58,"c":42.05,"v":568300},{"d":"2021-02-11","o":42.97,"h":43.93,"l":42.45,"c":43.32,"v":712300},{"d":"2021-02-12","o":43.2,"h":44.71,"l":43.2,"c":44.17,"v":383700},{"d":"2021-02-16","o":44.52,"h":44.71,"l":43.13,"c":43.77,"v":449900},{"d":"2021-02-17","o":43.2,"h":44.09,"l":42.77,"c":43.73,"v":437800},{"d":"2021-02-18","o":43.53,"h":43.95,"l":42.87,"c":43.09,"v":409400},{"d":"2021-02-19","o":43.34,"h":44.7,"l":43.34,"c":44.49,"v":310300},{"d":"2021-02-22","o":44.24,"h":45.35,"l":44.24,"c":44.52,"v":440800},{"d":"2021-02-23","o":44.1,"h":44.26,"l":42.92,"c":44.07,"v":319500},{"d":"2021-02-24","o":44.47,"h":45.42,"l":43.76,"c":45.29,"v":275800},{"d":"2021-02-25","o":45.07,"h":45.07,"l":43.07,"c":43.45,"v":363300},{"d":"2021-02-26","o":43.48,"h":44.25,"l":42.57,"c":43.22,"v":457200},{"d":"2021-03-01","o":44.35,"h":45.21,"l":43.77,"c":45.02,"v":363400},{"d":"2021-03-02","o":45.4,"h":46.32,"l":44.93,"c":44.97,"v":563100},{"d":"2021-03-03","o":46.54,"h":48.68,"l":46.31,"c":47.22,"v":1462400},{"d":"2021-03-04","o":47.58,"h":47.84,"l":42.87,"c":45.19,"v":1221200},{"d":"2021-03-05","o":46.15,"h":47.23,"l":43.77,"c":46.94,"v":1014800},{"d":"2021-03-08","o":46.27,"h":47.91,"l":46.02,"c":47.51,"v":920500},{"d":"2021-03-09","o":47.97,"h":48.54,"l":47.08,"c":47.14,"v":844200},{"d":"2021-03-10","o":47.46,"h":48.75,"l":47.37,"c":48.52,"v":504200},{"d":"2021-03-11","o":49.12,"h":49.79,"l":48.52,"c":49.22,"v":519400},{"d":"2021-03-12","o":49.46,"h":50.35,"l":49.25,"c":50.28,"v":577900},{"d":"2021-03-15","o":49.75,"h":49.94,"l":48.7,"c":49.92,"v":627700},{"d":"2021-03-16","o":49.61,"h":49.75,"l":48.6,"c":49.44,"v":341500},{"d":"2021-03-17","o":49.35,"h":50.8,"l":49.02,"c":50.78,"v":563700},{"d":"2021-03-18","o":50.68,"h":51.94,"l":50.43,"c":51.21,"v":1043900},{"d":"2021-03-19","o":51.7,"h":51.74,"l":50.6,"c":50.85,"v":1663500},{"d":"2021-03-22","o":50.52,"h":50.8,"l":48.26,"c":48.91,"v":622000},{"d":"2021-03-23","o":48.02,"h":48.34,"l":44.31,"c":44.61,"v":886900},{"d":"2021-03-24","o":45.2,"h":46.99,"l":45.2,"c":45.47,"v":526300},{"d":"2021-03-25","o":45.44,"h":48.12,"l":44.8,"c":48.01,"v":733100},{"d":"2021-03-26","o":48.9,"h":49.77,"l":48.17,"c":49.11,"v":666600},{"d":"2021-03-29","o":49,"h":49.25,"l":47.41,"c":47.43,"v":605500},{"d":"2021-03-30","o":47.23,"h":48.24,"l":47.22,"c":47.72,"v":504700},{"d":"2021-03-31","o":47.82,"h":48.42,"l":46.92,"c":47.27,"v":547400},{"d":"2021-04-01","o":47.73,"h":47.95,"l":47.03,"c":47.95,"v":426000},{"d":"2021-04-05","o":48.6,"h":49.27,"l":48.36,"c":49.14,"v":494100},{"d":"2021-04-06","o":49.2,"h":50.23,"l":48.8,"c":48.89,"v":350900},{"d":"2021-04-07","o":48.99,"h":49.01,"l":47.69,"c":48.17,"v":333600},{"d":"2021-04-08","o":47.95,"h":48.54,"l":46.85,"c":48.28,"v":573200},{"d":"2021-04-09","o":48.72,"h":49.1,"l":48.3,"c":48.93,"v":357500},{"d":"2021-04-12","o":48.94,"h":49.18,"l":48.44,"c":49.18,"v":272400},{"d":"2021-04-13","o":49.34,"h":49.34,"l":47.84,"c":48.42,"v":396000},{"d":"2021-04-14","o":48.14,"h":49.99,"l":48.14,"c":49.37,"v":287700},{"d":"2021-04-15","o":49.39,"h":49.55,"l":48.63,"c":49.41,"v":225900},{"d":"2021-04-16","o":50.3,"h":51.19,"l":49.99,"c":50.48,"v":325000},{"d":"2021-04-19","o":49.89,"h":50.36,"l":49.42,"c":49.84,"v":335500},{"d":"2021-04-20","o":49.61,"h":49.86,"l":48.04,"c":48.77,"v":409100},{"d":"2021-04-21","o":48.89,"h":50.05,"l":48.89,"c":49.71,"v":318100},{"d":"2021-04-22","o":50.06,"h":50.06,"l":48.71,"c":48.74,"v":329200},{"d":"2021-04-23","o":48.99,"h":50.33,"l":48.86,"c":50.09,"v":214400},{"d":"2021-04-26","o":50.67,"h":51.31,"l":50.42,"c":50.54,"v":270500},{"d":"2021-04-27","o":50.3,"h":50.55,"l":49.7,"c":50.32,"v":222400},{"d":"2021-04-28","o":49.97,"h":50.6,"l":49.75,"c":50.51,"v":254200},{"d":"2021-04-29","o":50.99,"h":51.05,"l":49.95,"c":50.21,"v":453100},{"d":"2021-04-30","o":49.91,"h":50.92,"l":49.09,"c":50.77,"v":543600},{"d":"2021-05-03","o":51.39,"h":52.77,"l":50.89,"c":52.01,"v":570000},{"d":"2021-05-04","o":51.8,"h":52.28,"l":50.62,"c":51.62,"v":417000},{"d":"2021-05-05","o":52,"h":53.22,"l":51.28,"c":53.19,"v":386200},{"d":"2021-05-06","o":53.57,"h":53.57,"l":52.03,"c":53.31,"v":336900},{"d":"2021-05-07","o":52.95,"h":53.92,"l":52.25,"c":53.74,"v":259600},{"d":"2021-05-10","o":54.21,"h":54.21,"l":52.68,"c":52.73,"v":572000},{"d":"2021-05-11","o":51.95,"h":53.52,"l":51.31,"c":53.39,"v":429300},{"d":"2021-05-12","o":53.39,"h":53.87,"l":51.13,"c":51.22,"v":440900},{"d":"2021-05-13","o":51.14,"h":53.08,"l":51.14,"c":52.77,"v":354600},{"d":"2021-05-14","o":53.1,"h":53.75,"l":52.86,"c":53.66,"v":275300},{"d":"2021-05-17","o":53.26,"h":53.48,"l":52.38,"c":53.41,"v":211800},{"d":"2021-05-18","o":53.38,"h":53.64,"l":52.23,"c":52.25,"v":219800},{"d":"2021-05-19","o":51.48,"h":51.61,"l":50.59,"c":51.56,"v":353100},{"d":"2021-05-20","o":51.56,"h":51.94,"l":51.05,"c":51.43,"v":306000},{"d":"2021-05-21","o":52.5,"h":52.7,"l":51.5,"c":51.62,"v":258900},{"d":"2021-05-24","o":51.89,"h":52.19,"l":51.21,"c":52.1,"v":239000},{"d":"2021-05-25","o":51.93,"h":52.56,"l":50.72,"c":50.76,"v":311400},{"d":"2021-05-26","o":50.74,"h":51.74,"l":50.39,"c":51.41,"v":326200},{"d":"2021-05-27","o":52.27,"h":52.47,"l":51.63,"c":51.96,"v":267500},{"d":"2021-05-28","o":51.99,"h":52.17,"l":51.1,"c":51.98,"v":218100},{"d":"2021-06-01","o":52.77,"h":53.06,"l":52.16,"c":52.91,"v":280400},{"d":"2021-06-02","o":53.05,"h":53.05,"l":51.72,"c":51.83,"v":298100},{"d":"2021-06-03","o":51.68,"h":52,"l":51.02,"c":51.94,"v":263900},{"d":"2021-06-04","o":51.96,"h":52.22,"l":51.51,"c":51.96,"v":203000},{"d":"2021-06-07","o":52.07,"h":52.38,"l":51.31,"c":51.58,"v":312900},{"d":"2021-06-08","o":51.39,"h":51.82,"l":50.7,"c":51.6,"v":358800},{"d":"2021-06-09","o":51.45,"h":51.46,"l":50.96,"c":50.98,"v":259100},{"d":"2021-06-10","o":51.48,"h":51.58,"l":50.26,"c":50.3,"v":182000},{"d":"2021-06-11","o":50.69,"h":51.38,"l":50.42,"c":51.17,"v":248800},{"d":"2021-06-14","o":51.17,"h":51.17,"l":49.78,"c":50.15,"v":316400},{"d":"2021-06-15","o":50.38,"h":51.1,"l":49.91,"c":51.09,"v":313500},{"d":"2021-06-16","o":50.94,"h":51.25,"l":50.3,"c":50.95,"v":447500},{"d":"2021-06-17","o":50.69,"h":50.95,"l":47.66,"c":48.57,"v":507200},{"d":"2021-06-18","o":47.58,"h":48.27,"l":47.23,"c":47.23,"v":1009200},{"d":"2021-06-21","o":47.88,"h":48.98,"l":47.75,"c":48.83,"v":353300},{"d":"2021-06-22","o":48.62,"h":49.11,"l":48.01,"c":48.73,"v":310200},{"d":"2021-06-23","o":49.07,"h":49.64,"l":48.77,"c":49.18,"v":365300},{"d":"2021-06-24","o":49.76,"h":49.76,"l":48.45,"c":48.73,"v":352100},{"d":"2021-06-25","o":49.2,"h":49.89,"l":48.96,"c":48.98,"v":1487700},{"d":"2021-06-28","o":48.77,"h":48.88,"l":47.64,"c":48.37,"v":418200},{"d":"2021-06-29","o":48.75,"h":49.23,"l":48.02,"c":48.24,"v":313100},{"d":"2021-06-30","o":47.89,"h":49.32,"l":47.89,"c":49.16,"v":460300},{"d":"2021-07-01","o":49.41,"h":49.71,"l":48.88,"c":49.25,"v":524100},{"d":"2021-07-02","o":49.31,"h":49.31,"l":48.41,"c":48.56,"v":268400},{"d":"2021-07-06","o":48.4,"h":48.62,"l":46.46,"c":46.66,"v":512600},{"d":"2021-07-07","o":46.47,"h":47.61,"l":46.39,"c":47.5,"v":316700},{"d":"2021-07-08","o":46.57,"h":47.22,"l":46,"c":46.39,"v":353700},{"d":"2021-07-09","o":47.49,"h":48.38,"l":47.25,"c":47.97,"v":335500},{"d":"2021-07-12","o":47.29,"h":48.34,"l":46.97,"c":48.24,"v":294300},{"d":"2021-07-13","o":48.02,"h":48.35,"l":47.17,"c":47.49,"v":376600},{"d":"2021-07-14","o":47.75,"h":48.5,"l":47.08,"c":47.28,"v":261900},{"d":"2021-07-15","o":46.81,"h":47.75,"l":46.49,"c":47.55,"v":311000},{"d":"2021-07-16","o":48.01,"h":48.01,"l":46.2,"c":46.26,"v":401800},{"d":"2021-07-19","o":45,"h":45.74,"l":44.61,"c":45.06,"v":376000},{"d":"2021-07-20","o":44.9,"h":46.81,"l":44.83,"c":46.56,"v":493000},{"d":"2021-07-21","o":47.23,"h":47.83,"l":47.11,"c":47.25,"v":542800},{"d":"2021-07-22","o":47.27,"h":47.85,"l":46.9,"c":47.16,"v":370300},{"d":"2021-07-23","o":47.66,"h":47.99,"l":47.24,"c":47.95,"v":203800},{"d":"2021-07-26","o":48,"h":48.89,"l":47.87,"c":48.09,"v":375800},{"d":"2021-07-27","o":47.51,"h":48.31,"l":47.35,"c":47.85,"v":253100},{"d":"2021-07-28","o":47.88,"h":48.19,"l":47.05,"c":47.94,"v":447300},{"d":"2021-07-29","o":48.63,"h":49.02,"l":48.27,"c":48.72,"v":362900},{"d":"2021-07-30","o":48.73,"h":49.46,"l":47.61,"c":48.52,"v":488800},{"d":"2021-08-02","o":49.1,"h":49.7,"l":47.37,"c":47.44,"v":317300},{"d":"2021-08-03","o":47.71,"h":48.12,"l":46.65,"c":48.03,"v":324900},{"d":"2021-08-04","o":47.4,"h":47.78,"l":46.13,"c":46.16,"v":268400},{"d":"2021-08-05","o":46.71,"h":47.34,"l":46.39,"c":46.81,"v":239500},{"d":"2021-08-06","o":47.53,"h":48.14,"l":47.34,"c":47.9,"v":216200},{"d":"2021-08-09","o":47.53,"h":47.8,"l":47.12,"c":47.45,"v":169000},{"d":"2021-08-10","o":47.54,"h":48.46,"l":47.43,"c":48.43,"v":226000},{"d":"2021-08-11","o":48.5,"h":48.97,"l":48.07,"c":48.92,"v":277400},{"d":"2021-08-12","o":49,"h":49.53,"l":48.7,"c":49.38,"v":314700},{"d":"2021-08-13","o":49.66,"h":49.97,"l":49.26,"c":49.9,"v":234000},{"d":"2021-08-16","o":49.4,"h":49.84,"l":48.75,"c":49.48,"v":346200},{"d":"2021-08-17","o":48.98,"h":49.38,"l":48.18,"c":49.14,"v":417300},{"d":"2021-08-18","o":49.05,"h":50.14,"l":48.76,"c":49.43,"v":468600},{"d":"2021-08-19","o":48.53,"h":49.27,"l":47.33,"c":47.59,"v":468400},{"d":"2021-08-20","o":47.52,"h":48.57,"l":47.52,"c":48.54,"v":276200},{"d":"2021-08-23","o":49.03,"h":49.67,"l":48.7,"c":49.51,"v":246700},{"d":"2021-08-24","o":49.8,"h":50.19,"l":49.5,"c":50,"v":215600},{"d":"2021-08-25","o":50.2,"h":50.95,"l":49.78,"c":50.46,"v":260600},{"d":"2021-08-26","o":50.3,"h":51.08,"l":50.01,"c":50.85,"v":425700},{"d":"2021-08-27","o":51.2,"h":52.8,"l":51.12,"c":52.49,"v":426800},{"d":"2021-08-30","o":52.7,"h":52.82,"l":51.94,"c":52.18,"v":276300},{"d":"2021-08-31","o":52.1,"h":52.34,"l":51.87,"c":52.09,"v":324800},{"d":"2021-09-01","o":52.06,"h":52.06,"l":50.41,"c":50.49,"v":368700},{"d":"2021-09-02","o":50.68,"h":50.87,"l":50.02,"c":50.13,"v":342800},{"d":"2021-09-03","o":50.07,"h":50.29,"l":49.31,"c":49.67,"v":227100},{"d":"2021-09-07","o":49.32,"h":49.6,"l":48.45,"c":48.46,"v":251200},{"d":"2021-09-08","o":48.31,"h":48.31,"l":46.86,"c":47.37,"v":388300},{"d":"2021-09-09","o":47.52,"h":48.75,"l":47.39,"c":47.83,"v":363800},{"d":"2021-09-10","o":48.32,"h":48.56,"l":47.26,"c":47.28,"v":264800},{"d":"2021-09-13","o":47.67,"h":48.09,"l":47.22,"c":47.69,"v":186600},{"d":"2021-09-14","o":48.16,"h":48.16,"l":46.8,"c":46.99,"v":270000},{"d":"2021-09-15","o":46.93,"h":47.79,"l":46.88,"c":47.75,"v":302500},{"d":"2021-09-16","o":47.57,"h":47.88,"l":46.4,"c":46.97,"v":319000},{"d":"2021-09-17","o":47.1,"h":47.1,"l":45.17,"c":45.82,"v":1343600},{"d":"2021-09-20","o":44.61,"h":45.13,"l":43.69,"c":45.04,"v":382700},{"d":"2021-09-21","o":45.62,"h":45.64,"l":44.39,"c":44.54,"v":299400},{"d":"2021-09-22","o":44.95,"h":46.07,"l":44.93,"c":45.51,"v":308800},{"d":"2021-09-23","o":45.78,"h":47.35,"l":45.78,"c":46.95,"v":296900},{"d":"2021-09-24","o":46.89,"h":47.4,"l":46.44,"c":46.67,"v":202400},{"d":"2021-09-27","o":46.92,"h":48.71,"l":46.92,"c":47.76,"v":372600},{"d":"2021-09-28","o":47.94,"h":48.24,"l":47.01,"c":47.08,"v":302900},{"d":"2021-09-29","o":47.02,"h":47.45,"l":46.34,"c":47.29,"v":227100},{"d":"2021-09-30","o":47.71,"h":47.71,"l":46.35,"c":46.35,"v":439000},{"d":"2021-10-01","o":46.44,"h":47.65,"l":45.49,"c":47.01,"v":427500},{"d":"2021-10-04","o":46.96,"h":47.58,"l":46.53,"c":47.17,"v":336900},{"d":"2021-10-05","o":47.32,"h":48.17,"l":46.88,"c":48.06,"v":282800},{"d":"2021-10-06","o":47.58,"h":47.72,"l":45.93,"c":47.12,"v":286800},{"d":"2021-10-07","o":47.62,"h":48.91,"l":47.62,"c":48.31,"v":328300},{"d":"2021-10-08","o":48.28,"h":48.92,"l":48.15,"c":48.15,"v":168900},{"d":"2021-10-11","o":48.38,"h":48.85,"l":47.82,"c":47.93,"v":143500},{"d":"2021-10-12","o":47.78,"h":48.32,"l":47.78,"c":48.11,"v":203300},{"d":"2021-10-13","o":48.11,"h":48.2,"l":47.37,"c":48.11,"v":149200},{"d":"2021-10-14","o":48.63,"h":49.72,"l":48.53,"c":49.66,"v":230400},{"d":"2021-10-15","o":51.09,"h":51.72,"l":50.31,"c":51.17,"v":430100},{"d":"2021-10-18","o":50.53,"h":51.15,"l":50.2,"c":51.01,"v":295300},{"d":"2021-10-19","o":51.12,"h":51.31,"l":50.46,"c":51.15,"v":335100},{"d":"2021-10-20","o":51.44,"h":52.33,"l":51.13,"c":52.31,"v":271600},{"d":"2021-10-21","o":52.25,"h":52.62,"l":51.65,"c":52.55,"v":303900},{"d":"2021-10-22","o":52.72,"h":53.73,"l":52.57,"c":53.46,"v":321100},{"d":"2021-10-25","o":53.73,"h":55.78,"l":53.61,"c":55.75,"v":423000},{"d":"2021-10-26","o":55.89,"h":56.11,"l":55.01,"c":55.95,"v":466600},{"d":"2021-10-27","o":55.72,"h":55.72,"l":53.32,"c":53.49,"v":492200},{"d":"2021-10-28","o":54.44,"h":55.13,"l":52.97,"c":55,"v":404500},{"d":"2021-10-29","o":54.75,"h":55.16,"l":53.74,"c":53.88,"v":608100},{"d":"2021-11-01","o":54.37,"h":55.58,"l":54,"c":55.23,"v":536300},{"d":"2021-11-02","o":55.52,"h":56.38,"l":54.82,"c":54.99,"v":490500},{"d":"2021-11-03","o":54.81,"h":56.16,"l":54.62,"c":55.66,"v":397600},{"d":"2021-11-04","o":55.97,"h":57.52,"l":55.77,"c":57.48,"v":372500},{"d":"2021-11-05","o":57.99,"h":58.78,"l":57.27,"c":57.87,"v":341700},{"d":"2021-11-08","o":58.36,"h":59.03,"l":58.14,"c":58.53,"v":359500},{"d":"2021-11-09","o":58.35,"h":59.06,"l":57.94,"c":58.91,"v":405500},{"d":"2021-11-10","o":59.03,"h":59.16,"l":57.87,"c":57.95,"v":449400},{"d":"2021-11-11","o":58.18,"h":59.2,"l":57.8,"c":59.09,"v":265200},{"d":"2021-11-12","o":59.32,"h":60.09,"l":58.64,"c":59.17,"v":292300},{"d":"2021-11-15","o":59.5,"h":59.6,"l":58.56,"c":59.58,"v":307000},{"d":"2021-11-16","o":59.77,"h":61.01,"l":59.39,"c":60.91,"v":369700},{"d":"2021-11-17","o":60.61,"h":61.14,"l":60.02,"c":60.92,"v":347600},{"d":"2021-11-18","o":60.52,"h":61.46,"l":60,"c":60.85,"v":456300},{"d":"2021-11-19","o":60.37,"h":60.86,"l":59.93,"c":60.02,"v":273000},{"d":"2021-11-22","o":60.73,"h":60.76,"l":59.72,"c":59.73,"v":295200},{"d":"2021-11-23","o":59.64,"h":60.43,"l":59.54,"c":60.09,"v":360600},{"d":"2021-11-24","o":59.56,"h":60.1,"l":59.14,"c":59.41,"v":245200},{"d":"2021-11-26","o":57.15,"h":57.86,"l":56.48,"c":57.4,"v":261500},{"d":"2021-11-29","o":58.49,"h":58.49,"l":56.93,"c":57.44,"v":363800},{"d":"2021-11-30","o":56.7,"h":56.89,"l":54.95,"c":55.01,"v":452200},{"d":"2021-12-01","o":56.56,"h":57.13,"l":54.39,"c":54.41,"v":441900},{"d":"2021-12-02","o":54.93,"h":57.54,"l":54.61,"c":57.08,"v":514000},{"d":"2021-12-03","o":57.35,"h":57.68,"l":55.18,"c":56.01,"v":398500},{"d":"2021-12-06","o":57.25,"h":57.9,"l":56.38,"c":56.91,"v":598800},{"d":"2021-12-07","o":57.66,"h":58.39,"l":56.73,"c":56.83,"v":627900},{"d":"2021-12-08","o":57.53,"h":57.6,"l":55.94,"c":56.34,"v":869200},{"d":"2021-12-09","o":55.7,"h":56.53,"l":55.04,"c":55.08,"v":474900},{"d":"2021-12-10","o":55.98,"h":56.59,"l":54.86,"c":55.77,"v":540800},{"d":"2021-12-13","o":55.17,"h":55.88,"l":53.66,"c":53.73,"v":451000},{"d":"2021-12-14","o":53.52,"h":55.34,"l":53.14,"c":53.59,"v":908100},{"d":"2021-12-15","o":53.49,"h":53.7,"l":52.24,"c":53.59,"v":745400},{"d":"2021-12-16","o":53.82,"h":54.15,"l":52.46,"c":52.87,"v":877600},{"d":"2021-12-17","o":52.67,"h":54.07,"l":52.22,"c":52.99,"v":1988400},{"d":"2021-12-20","o":51.91,"h":51.92,"l":50.22,"c":51.62,"v":520200},{"d":"2021-12-21","o":52.23,"h":53.69,"l":51.88,"c":53.65,"v":369700},{"d":"2021-12-22","o":53.32,"h":54.53,"l":53.32,"c":54.41,"v":285700},{"d":"2021-12-23","o":54.77,"h":55.32,"l":54.64,"c":54.76,"v":188300},{"d":"2021-12-27","o":54.84,"h":56.21,"l":54.47,"c":56.08,"v":381500},{"d":"2021-12-28","o":55.94,"h":56.73,"l":55.74,"c":56.22,"v":331700},{"d":"2021-12-29","o":56.23,"h":57.25,"l":56.18,"c":56.93,"v":336400},{"d":"2021-12-30","o":56.8,"h":57.38,"l":55.63,"c":55.73,"v":261200},{"d":"2021-12-31","o":55.51,"h":56.35,"l":55.36,"c":55.95,"v":309600},{"d":"2022-01-03","o":56.03,"h":56.98,"l":55.95,"c":56.51,"v":575500},{"d":"2022-01-04","o":56.81,"h":58.12,"l":56.76,"c":57.58,"v":329800},{"d":"2022-01-05","o":57.72,"h":58.6,"l":56.14,"c":56.16,"v":374000},{"d":"2022-01-06","o":56.18,"h":56.86,"l":55.9,"c":56.21,"v":264800},{"d":"2022-01-07","o":56.12,"h":56.5,"l":55.77,"c":56.04,"v":363000},{"d":"2022-01-10","o":55.97,"h":55.97,"l":54.32,"c":54.67,"v":329400},{"d":"2022-01-11","o":54.84,"h":55.59,"l":54.1,"c":55.48,"v":310000},{"d":"2022-01-12","o":55.88,"h":56.54,"l":55.16,"c":55.21,"v":436900},{"d":"2022-01-13","o":55.41,"h":56.22,"l":54.86,"c":54.98,"v":495900},{"d":"2022-01-14","o":54.29,"h":55.28,"l":53.81,"c":54.93,"v":250300},{"d":"2022-01-18","o":54.3,"h":54.75,"l":53.7,"c":54.01,"v":305400},{"d":"2022-01-19","o":54.07,"h":54.7,"l":52.78,"c":52.85,"v":379700},{"d":"2022-01-20","o":53,"h":53.44,"l":51.67,"c":51.73,"v":417200},{"d":"2022-01-21","o":51.53,"h":52.37,"l":50.62,"c":50.64,"v":345700},{"d":"2022-01-24","o":49.8,"h":52.16,"l":49.09,"c":51.87,"v":525300},{"d":"2022-01-25","o":51.17,"h":51.89,"l":49.8,"c":51.23,"v":367500},{"d":"2022-01-26","o":51.78,"h":52.49,"l":50.35,"c":50.89,"v":358500},{"d":"2022-01-27","o":51.72,"h":52.26,"l":49.87,"c":49.93,"v":395900},{"d":"2022-01-28","o":49.6,"h":49.78,"l":47.83,"c":49.45,"v":352500},{"d":"2022-01-31","o":48.87,"h":49.77,"l":48.66,"c":49.77,"v":722000},{"d":"2022-02-01","o":49.7,"h":50.84,"l":49.22,"c":50.62,"v":425500},{"d":"2022-02-02","o":50.44,"h":51.02,"l":49.53,"c":50.64,"v":353000},{"d":"2022-02-03","o":49.97,"h":50.78,"l":49.29,"c":49.34,"v":241800},{"d":"2022-02-04","o":48.76,"h":49.36,"l":47.92,"c":48.27,"v":382100},{"d":"2022-02-07","o":48.1,"h":49.15,"l":47.83,"c":48.76,"v":533900},{"d":"2022-02-08","o":49.45,"h":51.26,"l":49.3,"c":50.94,"v":740300},{"d":"2022-02-09","o":51.62,"h":53.16,"l":51.44,"c":53.03,"v":680100},{"d":"2022-02-10","o":52.04,"h":53.6,"l":52.04,"c":52.42,"v":685000},{"d":"2022-02-11","o":52.42,"h":53.41,"l":52.04,"c":52.64,"v":522400},{"d":"2022-02-14","o":52.94,"h":53.27,"l":52.2,"c":52.64,"v":595200},{"d":"2022-02-15","o":53.07,"h":55.44,"l":52.99,"c":55.26,"v":510800},{"d":"2022-02-16","o":54.74,"h":55.35,"l":54.53,"c":55.01,"v":273500},{"d":"2022-02-17","o":54.3,"h":54.31,"l":53.68,"c":53.84,"v":274500},{"d":"2022-02-18","o":53.76,"h":54.13,"l":52.46,"c":52.55,"v":385200},{"d":"2022-02-22","o":52.55,"h":53,"l":51.8,"c":52.39,"v":452100},{"d":"2022-02-23","o":52.84,"h":53.13,"l":51.14,"c":51.17,"v":240600},{"d":"2022-02-24","o":49.71,"h":50.4,"l":48.98,"c":50.32,"v":449000},{"d":"2022-02-25","o":50.85,"h":53.04,"l":50.51,"c":52.92,"v":314900},{"d":"2022-02-28","o":51.88,"h":53.13,"l":51.56,"c":52.39,"v":480700},{"d":"2022-03-01","o":51.84,"h":52.18,"l":49.66,"c":50.32,"v":592600},{"d":"2022-03-02","o":50.89,"h":52.41,"l":50.89,"c":52.13,"v":394000},{"d":"2022-03-03","o":52.63,"h":52.9,"l":51.39,"c":51.84,"v":296900},{"d":"2022-03-04","o":50.85,"h":51.53,"l":49.98,"c":50.22,"v":417000},{"d":"2022-03-07","o":50.03,"h":50.2,"l":46.94,"c":46.99,"v":387900},{"d":"2022-03-08","o":47.32,"h":48.18,"l":46.43,"c":46.65,"v":476300},{"d":"2022-03-09","o":47.68,"h":49.93,"l":46.85,"c":49.26,"v":408200},{"d":"2022-03-10","o":48.25,"h":49.22,"l":48.13,"c":49.08,"v":255900},{"d":"2022-03-11","o":49.59,"h":50.11,"l":48.81,"c":48.92,"v":321700},{"d":"2022-03-14","o":49,"h":49.59,"l":48.21,"c":48.42,"v":410200},{"d":"2022-03-15","o":48.71,"h":49.05,"l":47.92,"c":48.6,"v":419400},{"d":"2022-03-16","o":49.31,"h":50.92,"l":49.31,"c":50.77,"v":445800},{"d":"2022-03-17","o":50.05,"h":51.67,"l":50.05,"c":51.6,"v":373500},{"d":"2022-03-18","o":51.67,"h":51.67,"l":50.46,"c":51.2,"v":1093900},{"d":"2022-03-21","o":51.42,"h":52,"l":50.74,"c":51.15,"v":568400},{"d":"2022-03-22","o":51.33,"h":52.39,"l":50.44,"c":50.88,"v":728300},{"d":"2022-03-23","o":50.31,"h":50.72,"l":49.65,"c":49.73,"v":323000},{"d":"2022-03-24","o":50.13,"h":50.13,"l":49.02,"c":49.64,"v":353200},{"d":"2022-03-25","o":49.6,"h":49.97,"l":48.92,"c":49.39,"v":436700},{"d":"2022-03-28","o":49.52,"h":49.52,"l":48.31,"c":49,"v":436000},{"d":"2022-03-29","o":49.89,"h":51.42,"l":49.77,"c":50.82,"v":646100},{"d":"2022-03-30","o":50.81,"h":50.88,"l":49.3,"c":49.39,"v":457800},{"d":"2022-03-31","o":49.19,"h":49.78,"l":47.88,"c":48,"v":681500},{"d":"2022-04-01","o":48.97,"h":49.06,"l":48.01,"c":48.69,"v":551300},{"d":"2022-04-04","o":48.65,"h":48.92,"l":48.1,"c":48.5,"v":446600},{"d":"2022-04-05","o":48.46,"h":48.77,"l":47.55,"c":47.59,"v":338800},{"d":"2022-04-06","o":47.07,"h":47.49,"l":45.83,"c":46.04,"v":533200},{"d":"2022-04-07","o":46.13,"h":46.19,"l":44.74,"c":45.9,"v":485000},{"d":"2022-04-08","o":46.1,"h":46.56,"l":45.27,"c":45.34,"v":318600},{"d":"2022-04-11","o":45.26,"h":46.8,"l":45.25,"c":46,"v":365400},{"d":"2022-04-12","o":46.47,"h":47.33,"l":45.96,"c":46.14,"v":268300},{"d":"2022-04-13","o":46.27,"h":47.16,"l":46.27,"c":47.02,"v":246100},{"d":"2022-04-14","o":47.23,"h":47.74,"l":46.52,"c":46.55,"v":265000},{"d":"2022-04-18","o":46.16,"h":47.24,"l":46.16,"c":46.72,"v":241800},{"d":"2022-04-19","o":46.91,"h":48.29,"l":46.91,"c":47.88,"v":363300},{"d":"2022-04-20","o":48.45,"h":53.82,"l":48.45,"c":53.76,"v":1184300},{"d":"2022-04-21","o":54.76,"h":54.77,"l":52.58,"c":53.14,"v":639800},{"d":"2022-04-22","o":52.19,"h":52.56,"l":50.79,"c":51.58,"v":664600},{"d":"2022-04-25","o":51.11,"h":51.83,"l":49.61,"c":51.74,"v":597400},{"d":"2022-04-26","o":51.37,"h":52.68,"l":49.92,"c":50.1,"v":583500},{"d":"2022-04-27","o":50.17,"h":50.77,"l":49.15,"c":50.03,"v":442600},{"d":"2022-04-28","o":50.73,"h":50.82,"l":48.97,"c":50.41,"v":322000},{"d":"2022-04-29","o":50.28,"h":50.87,"l":48.92,"c":49.24,"v":491600},{"d":"2022-05-02","o":49.27,"h":50.12,"l":48.25,"c":49.13,"v":428700},{"d":"2022-05-03","o":48.94,"h":50.35,"l":48.93,"c":49.9,"v":275900},{"d":"2022-05-04","o":50.07,"h":52.05,"l":49.74,"c":51.9,"v":330900},{"d":"2022-05-05","o":51.13,"h":51.64,"l":49.21,"c":49.92,"v":334500},{"d":"2022-05-06","o":49.38,"h":49.58,"l":48.04,"c":48.75,"v":402700},{"d":"2022-05-09","o":47.73,"h":48.8,"l":47.56,"c":47.71,"v":315000},{"d":"2022-05-10","o":48.37,"h":48.91,"l":45.97,"c":46.67,"v":369100},{"d":"2022-05-11","o":46.66,"h":47.99,"l":45.68,"c":45.78,"v":587300},{"d":"2022-05-12","o":45.5,"h":46.43,"l":44.8,"c":46.05,"v":519300},{"d":"2022-05-13","o":46.55,"h":47.84,"l":46.49,"c":46.93,"v":295500},{"d":"2022-05-16","o":46.42,"h":47.03,"l":45.69,"c":46.47,"v":285600},{"d":"2022-05-17","o":47.54,"h":48.42,"l":47.2,"c":48.23,"v":240900},{"d":"2022-05-18","o":47.96,"h":48.64,"l":46.94,"c":47.21,"v":452600},{"d":"2022-05-19","o":46.8,"h":47.84,"l":46.6,"c":46.95,"v":390200},{"d":"2022-05-20","o":47.41,"h":47.41,"l":45.76,"c":46.65,"v":333500},{"d":"2022-05-23","o":47.21,"h":47.92,"l":46.82,"c":47.7,"v":416300},{"d":"2022-05-24","o":47.82,"h":47.82,"l":46.19,"c":46.93,"v":471500},{"d":"2022-05-25","o":46.66,"h":48.37,"l":46.61,"c":48.11,"v":400300},{"d":"2022-05-26","o":48.5,"h":49.85,"l":48.07,"c":48.89,"v":483000},{"d":"2022-05-27","o":49.5,"h":49.77,"l":49.11,"c":49.72,"v":320900},{"d":"2022-05-31","o":49.14,"h":49.66,"l":48.6,"c":49.2,"v":360400},{"d":"2022-06-01","o":49.23,"h":49.4,"l":47.92,"c":48.68,"v":227700},{"d":"2022-06-02","o":49.06,"h":51.22,"l":49.01,"c":51.18,"v":254900},{"d":"2022-06-03","o":50.77,"h":51.24,"l":50.49,"c":50.89,"v":262200},{"d":"2022-06-06","o":51.51,"h":51.79,"l":50.74,"c":51.4,"v":361600},{"d":"2022-06-07","o":51.08,"h":52.37,"l":50.87,"c":52.32,"v":276800},{"d":"2022-06-08","o":51.46,"h":51.95,"l":50.43,"c":50.67,"v":216000},{"d":"2022-06-09","o":50.23,"h":50.54,"l":49.95,"c":50.27,"v":247500},{"d":"2022-06-10","o":48.96,"h":49.24,"l":46.78,"c":47.16,"v":300100},{"d":"2022-06-13","o":45.62,"h":45.72,"l":44.34,"c":44.92,"v":393800},{"d":"2022-06-14","o":44.58,"h":45.22,"l":43.91,"c":44.45,"v":335300},{"d":"2022-06-15","o":45.19,"h":45.34,"l":43.54,"c":44.52,"v":335400},{"d":"2022-06-16","o":43.02,"h":43.4,"l":40.11,"c":40.29,"v":715000},{"d":"2022-06-17","o":41.09,"h":41.68,"l":40.24,"c":40.89,"v":749700},{"d":"2022-06-21","o":41.8,"h":41.95,"l":40.78,"c":41.08,"v":519200},{"d":"2022-06-22","o":40.26,"h":41.35,"l":40.13,"c":40.98,"v":528900},{"d":"2022-06-23","o":40.69,"h":41.09,"l":40.1,"c":40.52,"v":739000},{"d":"2022-06-24","o":41.04,"h":42.99,"l":40.96,"c":42.98,"v":2899500},{"d":"2022-06-27","o":42.91,"h":42.91,"l":41.58,"c":41.77,"v":494300},{"d":"2022-06-28","o":42.18,"h":42.67,"l":41.2,"c":41.2,"v":715800},{"d":"2022-06-29","o":41.07,"h":41.07,"l":39.66,"c":40.66,"v":577500},{"d":"2022-06-30","o":39.95,"h":40.51,"l":39.09,"c":40.08,"v":645400},{"d":"2022-07-01","o":39.54,"h":40.56,"l":38.74,"c":39.22,"v":485000},{"d":"2022-07-05","o":38.14,"h":38.93,"l":37.09,"c":38.48,"v":505000},{"d":"2022-07-06","o":38.43,"h":39.04,"l":37.48,"c":38.26,"v":450000},{"d":"2022-07-07","o":38.98,"h":39.93,"l":38.94,"c":39.68,"v":523200},{"d":"2022-07-08","o":39.35,"h":39.5,"l":38.63,"c":39.2,"v":461500},{"d":"2022-07-11","o":38.93,"h":39.24,"l":38.61,"c":39.11,"v":286100},{"d":"2022-07-12","o":38.78,"h":39.76,"l":38.78,"c":39.25,"v":281300},{"d":"2022-07-13","o":38.87,"h":39.33,"l":38.19,"c":39.22,"v":290000},{"d":"2022-07-14","o":38.63,"h":39.16,"l":38.12,"c":39.11,"v":298200},{"d":"2022-07-15","o":39.97,"h":40.32,"l":39.22,"c":40.28,"v":326300},{"d":"2022-07-18","o":41.07,"h":41.15,"l":40.34,"c":40.55,"v":290800},{"d":"2022-07-19","o":41.24,"h":42.83,"l":40.88,"c":42.79,"v":333900},{"d":"2022-07-20","o":42.82,"h":43.18,"l":42.2,"c":42.77,"v":264300},{"d":"2022-07-21","o":42.16,"h":43.16,"l":41.75,"c":43.13,"v":261900},{"d":"2022-07-22","o":43.25,"h":43.63,"l":42.7,"c":43.02,"v":246400},{"d":"2022-07-25","o":43.43,"h":43.84,"l":42.64,"c":43.66,"v":444400},{"d":"2022-07-26","o":43.43,"h":43.64,"l":41.44,"c":41.56,"v":562700},{"d":"2022-07-27","o":41.49,"h":43.56,"l":41.4,"c":43.22,"v":505200},{"d":"2022-07-28","o":43.82,"h":43.82,"l":42.73,"c":43.08,"v":445100},{"d":"2022-07-29","o":43.01,"h":43.4,"l":42.66,"c":43.15,"v":346700},{"d":"2022-08-01","o":42.53,"h":43.22,"l":41.99,"c":42.93,"v":336000},{"d":"2022-08-02","o":42.49,"h":42.99,"l":41.94,"c":42.05,"v":279900},{"d":"2022-08-03","o":42.36,"h":43.04,"l":41.89,"c":42.94,"v":254800},{"d":"2022-08-04","o":42.83,"h":43.23,"l":42.5,"c":43.13,"v":413800},{"d":"2022-08-05","o":42.56,"h":43.97,"l":42.56,"c":43.55,"v":424800},{"d":"2022-08-08","o":44.01,"h":44.74,"l":43.83,"c":44.05,"v":483800},{"d":"2022-08-09","o":44.03,"h":44.29,"l":43.35,"c":44.07,"v":451100},{"d":"2022-08-10","o":45.14,"h":46.1,"l":45.13,"c":45.76,"v":524600},{"d":"2022-08-11","o":46.08,"h":46.4,"l":44.85,"c":44.97,"v":586500},{"d":"2022-08-12","o":45.81,"h":48.95,"l":45.55,"c":48.95,"v":944300},{"d":"2022-08-15","o":48.28,"h":49.73,"l":48.28,"c":49.22,"v":441800},{"d":"2022-08-16","o":48.93,"h":49.67,"l":48.64,"c":49.53,"v":352800},{"d":"2022-08-17","o":48.61,"h":48.8,"l":47.65,"c":47.67,"v":303100},{"d":"2022-08-18","o":47.89,"h":48.18,"l":47.67,"c":48.02,"v":252000},{"d":"2022-08-19","o":47.76,"h":47.76,"l":47.12,"c":47.64,"v":272800},{"d":"2022-08-22","o":46.5,"h":46.69,"l":45.68,"c":45.77,"v":672000},{"d":"2022-08-23","o":45.51,"h":46.45,"l":45.51,"c":46.19,"v":324600},{"d":"2022-08-24","o":46.17,"h":46.39,"l":45.71,"c":45.89,"v":281900},{"d":"2022-08-25","o":46.16,"h":47.09,"l":45.98,"c":47.09,"v":226500},{"d":"2022-08-26","o":46.77,"h":47,"l":44.95,"c":45,"v":203800},{"d":"2022-08-29","o":44.21,"h":44.84,"l":43.81,"c":44.32,"v":240000},{"d":"2022-08-30","o":44.56,"h":44.81,"l":43.85,"c":44.19,"v":248000},{"d":"2022-08-31","o":44.56,"h":44.56,"l":43.59,"c":43.83,"v":316700},{"d":"2022-09-01","o":43.44,"h":43.44,"l":42.4,"c":43.27,"v":353700},{"d":"2022-09-02","o":43.75,"h":44.32,"l":42.58,"c":42.75,"v":515800},{"d":"2022-09-06","o":42.65,"h":42.86,"l":39.49,"c":39.89,"v":1280800},{"d":"2022-09-07","o":40.05,"h":41.85,"l":39.81,"c":41.78,"v":479600},{"d":"2022-09-08","o":41.09,"h":42.4,"l":40.63,"c":42.37,"v":532500},{"d":"2022-09-09","o":42.66,"h":43.52,"l":42.42,"c":43.34,"v":408800},{"d":"2022-09-12","o":43.36,"h":44.25,"l":43.07,"c":43.23,"v":416200},{"d":"2022-09-13","o":41.57,"h":42.15,"l":40.53,"c":40.59,"v":442700},{"d":"2022-09-14","o":40.25,"h":40.27,"l":38.31,"c":38.82,"v":720100},{"d":"2022-09-15","o":38.24,"h":38.97,"l":37.92,"c":38.04,"v":672100},{"d":"2022-09-16","o":37.36,"h":37.38,"l":35.67,"c":36.78,"v":2206000},{"d":"2022-09-19","o":36.35,"h":37.89,"l":36.16,"c":37.88,"v":576500},{"d":"2022-09-20","o":37.17,"h":37.21,"l":36.12,"c":36.73,"v":459200},{"d":"2022-09-21","o":37.29,"h":37.29,"l":35.41,"c":35.47,"v":836700},{"d":"2022-09-22","o":35.64,"h":35.64,"l":34.89,"c":35.29,"v":518100},{"d":"2022-09-23","o":34.55,"h":34.76,"l":33.35,"c":33.99,"v":578300},{"d":"2022-09-26","o":33.7,"h":34.09,"l":32.75,"c":32.93,"v":652600},{"d":"2022-09-27","o":32.88,"h":33.28,"l":30.81,"c":31.04,"v":1233300},{"d":"2022-09-28","o":30.45,"h":32.09,"l":30.13,"c":31.56,"v":1223500},{"d":"2022-09-29","o":30.85,"h":30.99,"l":29.8,"c":30.62,"v":1487700},{"d":"2022-09-30","o":30.83,"h":31.24,"l":30.2,"c":30.3,"v":876500},{"d":"2022-10-03","o":31.13,"h":32.8,"l":31.02,"c":32.38,"v":766000},{"d":"2022-10-04","o":33.11,"h":33.94,"l":33.11,"c":33.9,"v":780900},{"d":"2022-10-05","o":32.82,"h":33.43,"l":32.54,"c":33.04,"v":519100},{"d":"2022-10-06","o":32.66,"h":33.37,"l":32.03,"c":32.37,"v":532800},{"d":"2022-10-07","o":31.76,"h":32.14,"l":30.58,"c":30.68,"v":516300},{"d":"2022-10-10","o":30.82,"h":31,"l":30.19,"c":30.47,"v":651300},{"d":"2022-10-11","o":30.21,"h":31.01,"l":29.9,"c":30.27,"v":880900},{"d":"2022-10-12","o":30.31,"h":30.73,"l":29.69,"c":30.34,"v":786700},{"d":"2022-10-13","o":29.52,"h":31.16,"l":29.02,"c":30.79,"v":1217200},{"d":"2022-10-14","o":31.64,"h":32.02,"l":30.88,"c":31.43,"v":813800},{"d":"2022-10-17","o":32.72,"h":33.33,"l":32.22,"c":33.01,"v":738300},{"d":"2022-10-18","o":33.78,"h":34.84,"l":33.55,"c":33.91,"v":620000},{"d":"2022-10-19","o":33.37,"h":33.81,"l":32.63,"c":32.89,"v":448500},{"d":"2022-10-20","o":32.86,"h":33.89,"l":31.89,"c":32.23,"v":534800},{"d":"2022-10-21","o":32.65,"h":33.21,"l":32.17,"c":33.07,"v":396900},{"d":"2022-10-24","o":33.36,"h":33.49,"l":32.56,"c":32.99,"v":393900},{"d":"2022-10-25","o":32.79,"h":34.3,"l":32.67,"c":33.99,"v":639000},{"d":"2022-10-26","o":34.26,"h":34.65,"l":33.74,"c":34.18,"v":411900},{"d":"2022-10-27","o":34.49,"h":34.86,"l":34.09,"c":34.17,"v":368400},{"d":"2022-10-28","o":34.15,"h":34.79,"l":33.9,"c":34.62,"v":547100},{"d":"2022-10-31","o":34.47,"h":34.67,"l":34.04,"c":34.49,"v":515700},{"d":"2022-11-01","o":35,"h":35.51,"l":34.49,"c":34.99,"v":486900},{"d":"2022-11-02","o":32.47,"h":32.47,"l":28.17,"c":28.39,"v":1931600},{"d":"2022-11-03","o":27.81,"h":28.7,"l":27.65,"c":28.08,"v":1506300},{"d":"2022-11-04","o":28.7,"h":29.73,"l":28.28,"c":28.72,"v":1295600},{"d":"2022-11-07","o":29,"h":29.34,"l":28.25,"c":29.32,"v":1047500},{"d":"2022-11-08","o":29.64,"h":30.03,"l":29,"c":29.33,"v":634300},{"d":"2022-11-09","o":28.94,"h":29.42,"l":28.61,"c":29.01,"v":664900},{"d":"2022-11-10","o":30.67,"h":32.21,"l":30.38,"c":32.2,"v":1028500},{"d":"2022-11-11","o":32.29,"h":34.11,"l":32.25,"c":33.5,"v":1012400},{"d":"2022-11-14","o":33.04,"h":34.39,"l":32.5,"c":33.59,"v":1222000},{"d":"2022-11-15","o":34.01,"h":34.86,"l":32.98,"c":33.41,"v":636100},{"d":"2022-11-16","o":33.15,"h":33.27,"l":32.47,"c":32.89,"v":628900},{"d":"2022-11-17","o":32.3,"h":32.37,"l":31.3,"c":32.03,"v":699100},{"d":"2022-11-18","o":32.71,"h":32.71,"l":31.91,"c":32.54,"v":350300},{"d":"2022-11-21","o":32.19,"h":32.4,"l":31.6,"c":31.77,"v":376300},{"d":"2022-11-22","o":32.17,"h":33.32,"l":31.82,"c":33.3,"v":681200},{"d":"2022-11-23","o":33.3,"h":34.46,"l":33.19,"c":33.9,"v":493700},{"d":"2022-11-25","o":33.83,"h":34.3,"l":33.48,"c":33.9,"v":208400},{"d":"2022-11-28","o":33.31,"h":33.49,"l":32.55,"c":32.73,"v":422600},{"d":"2022-11-29","o":32.78,"h":33.33,"l":32.44,"c":33.32,"v":411500},{"d":"2022-11-30","o":33.34,"h":34.64,"l":32.59,"c":34.61,"v":718800},{"d":"2022-12-01","o":35.03,"h":35.28,"l":34.51,"c":35.16,"v":536300},{"d":"2022-12-02","o":34.58,"h":35.88,"l":34.47,"c":35.64,"v":735600},{"d":"2022-12-05","o":35.11,"h":35.42,"l":33.97,"c":34.63,"v":671200},{"d":"2022-12-06","o":34.85,"h":35,"l":33.37,"c":33.72,"v":603300},{"d":"2022-12-07","o":33.73,"h":34.18,"l":33.44,"c":33.73,"v":428900},{"d":"2022-12-08","o":34.08,"h":34.52,"l":33.44,"c":33.88,"v":468200},{"d":"2022-12-09","o":33.57,"h":34.71,"l":33.57,"c":34.3,"v":567800},{"d":"2022-12-12","o":34.31,"h":34.88,"l":33.76,"c":34.7,"v":632300},{"d":"2022-12-13","o":36.32,"h":36.61,"l":34.63,"c":35.26,"v":795500},{"d":"2022-12-14","o":34.93,"h":35.36,"l":34.43,"c":34.71,"v":562200},{"d":"2022-12-15","o":33.98,"h":34.09,"l":33.25,"c":33.35,"v":511300},{"d":"2022-12-16","o":32.84,"h":33.69,"l":32.64,"c":33.47,"v":2172200},{"d":"2022-12-19","o":33.38,"h":33.67,"l":32.53,"c":32.59,"v":496000},{"d":"2022-12-20","o":32.71,"h":33.55,"l":32.71,"c":33.24,"v":454900},{"d":"2022-12-21","o":33.61,"h":34.64,"l":33.61,"c":34.32,"v":459000},{"d":"2022-12-22","o":33.88,"h":34.22,"l":32.44,"c":32.93,"v":678400},{"d":"2022-12-23","o":32.91,"h":33.8,"l":32.88,"c":33.72,"v":250800},{"d":"2022-12-27","o":33.85,"h":34.23,"l":33.45,"c":33.79,"v":353100},{"d":"2022-12-28","o":33.98,"h":34.2,"l":32.76,"c":32.77,"v":559100},{"d":"2022-12-29","o":33.27,"h":34.39,"l":33.03,"c":34.07,"v":436600},{"d":"2022-12-30","o":33.7,"h":34.04,"l":33.28,"c":33.76,"v":417800},{"d":"2023-01-03","o":34.32,"h":34.81,"l":33.57,"c":33.97,"v":628400},{"d":"2023-01-04","o":34.63,"h":36.07,"l":34.38,"c":35.65,"v":668600},{"d":"2023-01-05","o":35.33,"h":36.08,"l":34.99,"c":35.95,"v":765800},{"d":"2023-01-06","o":36.56,"h":38.05,"l":36.56,"c":37.87,"v":611300},{"d":"2023-01-09","o":38.24,"h":38.52,"l":37.59,"c":37.84,"v":804000},{"d":"2023-01-10","o":37.53,"h":38.47,"l":37.38,"c":38.47,"v":433600},{"d":"2023-01-11","o":39.17,"h":39.39,"l":38.36,"c":38.54,"v":378100},{"d":"2023-01-12","o":38.74,"h":38.81,"l":38.05,"c":38.13,"v":854900},{"d":"2023-01-13","o":37.7,"h":38.59,"l":37.7,"c":38.59,"v":345500},{"d":"2023-01-17","o":38.67,"h":38.74,"l":37.65,"c":38.17,"v":290800},{"d":"2023-01-18","o":38.46,"h":38.74,"l":37.68,"c":37.86,"v":274200},{"d":"2023-01-19","o":37.48,"h":37.67,"l":36.9,"c":37.27,"v":513900},{"d":"2023-01-20","o":37.51,"h":38.63,"l":37.01,"c":38.59,"v":318600},{"d":"2023-01-23","o":38.43,"h":39.47,"l":38.13,"c":39.38,"v":407300},{"d":"2023-01-24","o":39.22,"h":39.4,"l":38.88,"c":39.18,"v":323000},{"d":"2023-01-25","o":38.63,"h":39.28,"l":38.18,"c":39.08,"v":298600},{"d":"2023-01-26","o":39.42,"h":39.68,"l":38.89,"c":39.58,"v":269100},{"d":"2023-01-27","o":39.18,"h":39.95,"l":39.14,"c":39.84,"v":184000},{"d":"2023-01-30","o":39.29,"h":40.03,"l":39.29,"c":39.52,"v":295200},{"d":"2023-01-31","o":39.47,"h":40.59,"l":39.47,"c":40.52,"v":463600},{"d":"2023-02-01","o":40.45,"h":41.75,"l":40.16,"c":41.15,"v":306300},{"d":"2023-02-02","o":41.58,"h":42.61,"l":41.58,"c":42.6,"v":436300},{"d":"2023-02-03","o":41.91,"h":42.25,"l":41.15,"c":41.39,"v":505400},{"d":"2023-02-06","o":40.97,"h":41.24,"l":40.15,"c":40.42,"v":358200},{"d":"2023-02-07","o":40.04,"h":41.01,"l":39.69,"c":40.9,"v":356900},{"d":"2023-02-08","o":40.35,"h":40.74,"l":39.59,"c":39.78,"v":314100},{"d":"2023-02-09","o":40.11,"h":40.23,"l":38,"c":38.26,"v":346600},{"d":"2023-02-10","o":38.02,"h":38.13,"l":37.46,"c":37.88,"v":464500},{"d":"2023-02-13","o":38.02,"h":38.91,"l":37.64,"c":38.89,"v":494600},{"d":"2023-02-14","o":38.5,"h":39.76,"l":38.25,"c":38.66,"v":1137400},{"d":"2023-02-15","o":42.28,"h":43.7,"l":40.52,"c":42.42,"v":998500},{"d":"2023-02-16","o":42.78,"h":42.98,"l":41.69,"c":42.07,"v":815100},{"d":"2023-02-17","o":42.34,"h":43.22,"l":42.01,"c":42.93,"v":612100},{"d":"2023-02-21","o":42.33,"h":42.37,"l":40.97,"c":41.27,"v":503200},{"d":"2023-02-22","o":41.34,"h":42.47,"l":41.34,"c":41.98,"v":551000},{"d":"2023-02-23","o":42.31,"h":42.51,"l":41.29,"c":42.06,"v":361800},{"d":"2023-02-24","o":41.17,"h":42.75,"l":40.78,"c":42.75,"v":540700},{"d":"2023-02-27","o":43.18,"h":43.51,"l":42.84,"c":43.26,"v":489300},{"d":"2023-02-28","o":43.07,"h":44.05,"l":43.06,"c":43.63,"v":565100},{"d":"2023-03-01","o":43.55,"h":44.33,"l":43.44,"c":43.86,"v":495400},{"d":"2023-03-02","o":43.3,"h":44.08,"l":43.13,"c":43.97,"v":311100},{"d":"2023-03-03","o":44.37,"h":44.74,"l":43.47,"c":44.41,"v":409800},{"d":"2023-03-06","o":44.26,"h":44.33,"l":42.49,"c":42.89,"v":375200},{"d":"2023-03-07","o":42.92,"h":43.02,"l":41.85,"c":41.91,"v":286900},{"d":"2023-03-08","o":42.02,"h":42.59,"l":41.59,"c":42.15,"v":318600},{"d":"2023-03-09","o":42.29,"h":42.53,"l":40.81,"c":40.94,"v":373600},{"d":"2023-03-10","o":40.7,"h":40.78,"l":39.22,"c":39.63,"v":628100},{"d":"2023-03-13","o":38.25,"h":39.07,"l":37.7,"c":38.6,"v":589600},{"d":"2023-03-14","o":40.09,"h":40.86,"l":39.28,"c":39.92,"v":791500},{"d":"2023-03-15","o":38.34,"h":38.71,"l":36.83,"c":37.91,"v":748100},{"d":"2023-03-16","o":37.35,"h":38.98,"l":37.25,"c":38.71,"v":563800},{"d":"2023-03-17","o":38.44,"h":38.68,"l":37.43,"c":38.02,"v":1896000},{"d":"2023-03-20","o":38.7,"h":39.21,"l":38.25,"c":38.72,"v":483500},{"d":"2023-03-21","o":39.79,"h":40.02,"l":38.94,"c":39.44,"v":450400},{"d":"2023-03-22","o":39.56,"h":39.74,"l":38.1,"c":38.12,"v":538400},{"d":"2023-03-23","o":38.25,"h":39.07,"l":37.6,"c":38.01,"v":411300},{"d":"2023-03-24","o":37.53,"h":38.7,"l":37.03,"c":38.68,"v":437300},{"d":"2023-03-27","o":39.34,"h":39.4,"l":38.63,"c":38.79,"v":280200},{"d":"2023-03-28","o":38.73,"h":39.64,"l":38.52,"c":39.45,"v":479500},{"d":"2023-03-29","o":40.06,"h":40.29,"l":39.49,"c":40.15,"v":619300},{"d":"2023-03-30","o":40.74,"h":41.02,"l":40.16,"c":40.39,"v":370600},{"d":"2023-03-31","o":40.54,"h":41.2,"l":40.5,"c":41.16,"v":532700},{"d":"2023-04-03","o":41.07,"h":41.79,"l":40.55,"c":40.99,"v":455400},{"d":"2023-04-04","o":40.94,"h":41,"l":39.64,"c":39.96,"v":451900},{"d":"2023-04-05","o":39.22,"h":39.91,"l":39.1,"c":39.66,"v":323300},{"d":"2023-04-06","o":39.67,"h":40.05,"l":39.16,"c":39.77,"v":393000},{"d":"2023-04-10","o":39.51,"h":40.61,"l":39.51,"c":40.28,"v":489000},{"d":"2023-04-11","o":40.56,"h":41.23,"l":39.92,"c":40.59,"v":545900},{"d":"2023-04-12","o":41.43,"h":41.5,"l":40.05,"c":40.14,"v":369800},{"d":"2023-04-13","o":40.03,"h":40.83,"l":39.74,"c":40.62,"v":431900},{"d":"2023-04-14","o":40.75,"h":41.18,"l":39.79,"c":40.31,"v":330700},{"d":"2023-04-17","o":40.38,"h":40.7,"l":40.14,"c":40.66,"v":216900},{"d":"2023-04-18","o":40.97,"h":41.27,"l":40.09,"c":40.43,"v":406100},{"d":"2023-04-19","o":40.11,"h":40.42,"l":39.82,"c":40.3,"v":432000},{"d":"2023-04-20","o":39.82,"h":40.06,"l":39.13,"c":39.46,"v":280100},{"d":"2023-04-21","o":39.55,"h":39.55,"l":38.58,"c":39.08,"v":255600},{"d":"2023-04-24","o":39.23,"h":39.64,"l":39.12,"c":39.4,"v":170200},{"d":"2023-04-25","o":38.64,"h":38.81,"l":37.56,"c":37.58,"v":273300},{"d":"2023-04-26","o":36.98,"h":37.76,"l":36.98,"c":37.12,"v":298500},{"d":"2023-04-27","o":37.39,"h":37.9,"l":36.93,"c":37.88,"v":228700},{"d":"2023-04-28","o":37.89,"h":38.99,"l":37.89,"c":38.51,"v":451700},{"d":"2023-05-01","o":38.56,"h":39.37,"l":38.48,"c":38.76,"v":429000},{"d":"2023-05-02","o":38.45,"h":38.5,"l":37.2,"c":38.14,"v":524400},{"d":"2023-05-03","o":38.19,"h":39.42,"l":37.63,"c":37.86,"v":606900},{"d":"2023-05-04","o":36.69,"h":37.4,"l":35.83,"c":37,"v":513900},{"d":"2023-05-05","o":37.75,"h":38.69,"l":37.68,"c":38.49,"v":413400},{"d":"2023-05-08","o":38.81,"h":39.05,"l":38.25,"c":38.75,"v":297100},{"d":"2023-05-09","o":38.61,"h":38.8,"l":37.97,"c":38.21,"v":402700},{"d":"2023-05-10","o":39.02,"h":39.17,"l":37.94,"c":38.72,"v":513800},{"d":"2023-05-11","o":38.21,"h":38.81,"l":38.17,"c":38.63,"v":410000},{"d":"2023-05-12","o":38.84,"h":38.94,"l":38.17,"c":38.62,"v":346100},{"d":"2023-05-15","o":38.83,"h":39.71,"l":38.65,"c":39.41,"v":283600},{"d":"2023-05-16","o":39.2,"h":39.2,"l":38.59,"c":38.73,"v":355700},{"d":"2023-05-17","o":39,"h":39.65,"l":38.47,"c":39.5,"v":482200},{"d":"2023-05-18","o":39.28,"h":39.63,"l":38.99,"c":39.48,"v":335500},{"d":"2023-05-19","o":39.64,"h":39.66,"l":38.8,"c":38.95,"v":385800},{"d":"2023-05-22","o":39.18,"h":39.78,"l":38.78,"c":39.28,"v":254100},{"d":"2023-05-23","o":38.9,"h":39.94,"l":38.65,"c":38.9,"v":238400},{"d":"2023-05-24","o":38.46,"h":38.72,"l":38.12,"c":38.51,"v":358300},{"d":"2023-05-25","o":38.39,"h":38.59,"l":37.32,"c":37.73,"v":316300},{"d":"2023-05-26","o":37.88,"h":38.18,"l":37.57,"c":38.05,"v":234800},{"d":"2023-05-30","o":38.02,"h":38.48,"l":37.25,"c":37.6,"v":369000},{"d":"2023-05-31","o":37.52,"h":37.67,"l":36.28,"c":36.5,"v":567500},{"d":"2023-06-01","o":36.49,"h":37.3,"l":36.27,"c":36.76,"v":340100},{"d":"2023-06-02","o":37.83,"h":39.52,"l":37.56,"c":39.44,"v":386900},{"d":"2023-06-05","o":39.08,"h":39.27,"l":38.06,"c":38.87,"v":408800},{"d":"2023-06-06","o":38.85,"h":40.69,"l":38.78,"c":40.07,"v":595800},{"d":"2023-06-07","o":40.17,"h":40.99,"l":40.1,"c":40.54,"v":485400},{"d":"2023-06-08","o":40.54,"h":40.54,"l":39.34,"c":39.8,"v":664100},{"d":"2023-06-09","o":39.58,"h":39.58,"l":38.93,"c":39.26,"v":382200},{"d":"2023-06-12","o":39.23,"h":39.91,"l":38.91,"c":39.39,"v":383800},{"d":"2023-06-13","o":39.5,"h":40.53,"l":39.44,"c":40.42,"v":457100},{"d":"2023-06-14","o":40.63,"h":40.91,"l":39.56,"c":39.95,"v":633000},{"d":"2023-06-15","o":39.37,"h":40.41,"l":39.2,"c":40.25,"v":448200},{"d":"2023-06-16","o":40.22,"h":40.57,"l":39.48,"c":40.15,"v":1028100},{"d":"2023-06-20","o":39.48,"h":39.75,"l":38.88,"c":39.7,"v":514300},{"d":"2023-06-21","o":39.5,"h":39.93,"l":39.01,"c":39.14,"v":460600},{"d":"2023-06-22","o":38.94,"h":39.04,"l":38.37,"c":38.81,"v":400400},{"d":"2023-06-23","o":37.95,"h":38.85,"l":37.95,"c":38.64,"v":2594100},{"d":"2023-06-26","o":38.51,"h":39.58,"l":38.51,"c":39.28,"v":444700},{"d":"2023-06-27","o":39.21,"h":39.9,"l":38.84,"c":39.42,"v":328200},{"d":"2023-06-28","o":39.43,"h":39.68,"l":39.04,"c":39.64,"v":265000},{"d":"2023-06-29","o":39.5,"h":40.61,"l":39.5,"c":40.39,"v":569700},{"d":"2023-06-30","o":40.77,"h":41,"l":40.15,"c":40.9,"v":563700},{"d":"2023-07-03","o":40.48,"h":41.33,"l":40.35,"c":41.1,"v":316700},{"d":"2023-07-05","o":40.61,"h":40.63,"l":39.26,"c":39.27,"v":411600},{"d":"2023-07-06","o":38.67,"h":38.85,"l":37.86,"c":38.71,"v":552600},{"d":"2023-07-07","o":38.91,"h":40.52,"l":38.91,"c":40.24,"v":575700},{"d":"2023-07-10","o":40.13,"h":40.99,"l":40.13,"c":40.32,"v":501800},{"d":"2023-07-11","o":40.65,"h":40.85,"l":39.98,"c":40.23,"v":530900},{"d":"2023-07-12","o":40.92,"h":41.24,"l":40.6,"c":40.92,"v":582700},{"d":"2023-07-13","o":41.06,"h":41.42,"l":40.69,"c":41.38,"v":484300},{"d":"2023-07-14","o":41.27,"h":41.27,"l":40.12,"c":40.34,"v":746800},{"d":"2023-07-17","o":40.2,"h":40.5,"l":40.02,"c":40.25,"v":394400},{"d":"2023-07-18","o":40.26,"h":40.98,"l":40.26,"c":40.6,"v":693600},{"d":"2023-07-19","o":40.62,"h":41.48,"l":40.55,"c":41.42,"v":565700},{"d":"2023-07-20","o":41.82,"h":41.82,"l":40.67,"c":41.09,"v":650000},{"d":"2023-07-21","o":41.15,"h":41.18,"l":40.38,"c":40.93,"v":484400},{"d":"2023-07-24","o":40.87,"h":41.26,"l":40.4,"c":40.88,"v":525700},{"d":"2023-07-25","o":40.98,"h":42.4,"l":40.98,"c":41.74,"v":627000},{"d":"2023-07-26","o":41.43,"h":42.26,"l":41.41,"c":41.86,"v":718900},{"d":"2023-07-27","o":41.12,"h":41.62,"l":39.62,"c":40,"v":1333600},{"d":"2023-07-28","o":40.64,"h":40.76,"l":39.97,"c":40.13,"v":761100},{"d":"2023-07-31","o":40.14,"h":40.96,"l":39.78,"c":40.53,"v":519500},{"d":"2023-08-01","o":40.02,"h":40.83,"l":39.99,"c":40.8,"v":379800},{"d":"2023-08-02","o":40.09,"h":40.42,"l":39.69,"c":40.13,"v":300700},{"d":"2023-08-03","o":39.87,"h":40.08,"l":39.24,"c":39.26,"v":333300},{"d":"2023-08-04","o":39.28,"h":40.01,"l":39.03,"c":39.19,"v":310200},{"d":"2023-08-07","o":39.36,"h":39.81,"l":38.94,"c":39.81,"v":285300},{"d":"2023-08-08","o":39.03,"h":39.47,"l":38.51,"c":39.39,"v":409800},{"d":"2023-08-09","o":39.43,"h":39.43,"l":38.8,"c":39,"v":310600},{"d":"2023-08-10","o":39.13,"h":39.42,"l":38.51,"c":38.91,"v":429500},{"d":"2023-08-11","o":38.82,"h":39.24,"l":38.66,"c":38.78,"v":387500},{"d":"2023-08-14","o":38.42,"h":38.42,"l":37.92,"c":38.32,"v":270100},{"d":"2023-08-15","o":37.8,"h":37.86,"l":37.29,"c":37.34,"v":251500},{"d":"2023-08-16","o":37.2,"h":37.43,"l":36.58,"c":36.59,"v":326400},{"d":"2023-08-17","o":36.76,"h":37.42,"l":36.73,"c":37.07,"v":366900},{"d":"2023-08-18","o":36.74,"h":37.32,"l":36.53,"c":36.85,"v":368600},{"d":"2023-08-21","o":36.88,"h":36.94,"l":36.37,"c":36.72,"v":322000},{"d":"2023-08-22","o":36.95,"h":37.5,"l":36.79,"c":37.4,"v":335000},{"d":"2023-08-23","o":37.46,"h":37.57,"l":37.14,"c":37.44,"v":254200},{"d":"2023-08-24","o":37.19,"h":37.74,"l":36.93,"c":36.96,"v":308100},{"d":"2023-08-25","o":37.4,"h":38.11,"l":37.16,"c":37.74,"v":335900},{"d":"2023-08-28","o":37.79,"h":38.75,"l":37.79,"c":38.59,"v":381400},{"d":"2023-08-29","o":38.48,"h":39.76,"l":38.38,"c":39.69,"v":345000},{"d":"2023-08-30","o":39.61,"h":40.4,"l":39.61,"c":40.08,"v":398100},{"d":"2023-08-31","o":40.13,"h":40.78,"l":40.07,"c":40.11,"v":371600},{"d":"2023-09-01","o":40.3,"h":40.97,"l":40.18,"c":40.48,"v":415000},{"d":"2023-09-05","o":40.33,"h":40.42,"l":39.12,"c":39.22,"v":354500},{"d":"2023-09-06","o":39.23,"h":39.68,"l":38.59,"c":39.07,"v":330800},{"d":"2023-09-07","o":38.83,"h":39.09,"l":37.76,"c":38.06,"v":438200},{"d":"2023-09-08","o":38.1,"h":38.31,"l":37.33,"c":37.63,"v":318800},{"d":"2023-09-11","o":37.97,"h":38.16,"l":37.55,"c":37.89,"v":405400},{"d":"2023-09-12","o":37.7,"h":38.03,"l":37.59,"c":37.75,"v":279300},{"d":"2023-09-13","o":37.84,"h":37.94,"l":36.98,"c":37.02,"v":380400},{"d":"2023-09-14","o":37.36,"h":38.15,"l":37.03,"c":38.03,"v":415300},{"d":"2023-09-15","o":37.85,"h":38.46,"l":37.81,"c":38.31,"v":1450500},{"d":"2023-09-18","o":38.24,"h":38.24,"l":37.49,"c":37.49,"v":303600},{"d":"2023-09-19","o":37.43,"h":37.92,"l":37.03,"c":37.17,"v":309800},{"d":"2023-09-20","o":37.47,"h":37.79,"l":36.57,"c":36.58,"v":258500},{"d":"2023-09-21","o":36.24,"h":36.29,"l":35.52,"c":35.75,"v":343800},{"d":"2023-09-22","o":35.75,"h":36.08,"l":35.38,"c":35.43,"v":298700},{"d":"2023-09-25","o":35.21,"h":35.92,"l":35.04,"c":35.73,"v":282600},{"d":"2023-09-26","o":35.35,"h":35.61,"l":34.59,"c":34.65,"v":315100},{"d":"2023-09-27","o":34.86,"h":35.36,"l":34.56,"c":35.07,"v":341400},{"d":"2023-09-28","o":35.2,"h":35.75,"l":35.15,"c":35.57,"v":323600},{"d":"2023-09-29","o":35.9,"h":36.04,"l":35.07,"c":35.32,"v":327900},{"d":"2023-10-02","o":35.03,"h":35.12,"l":34.35,"c":34.79,"v":455800},{"d":"2023-10-03","o":34.27,"h":35.02,"l":34.21,"c":34.49,"v":525000},{"d":"2023-10-04","o":34.64,"h":34.9,"l":34.28,"c":34.57,"v":498800},{"d":"2023-10-05","o":34.43,"h":34.6,"l":33.44,"c":33.72,"v":407600},{"d":"2023-10-06","o":33.57,"h":34.12,"l":33.13,"c":33.64,"v":767400},{"d":"2023-10-09","o":33.21,"h":33.5,"l":32.82,"c":33.05,"v":319600},{"d":"2023-10-10","o":33.27,"h":34.25,"l":33.25,"c":33.56,"v":535800},{"d":"2023-10-11","o":33.49,"h":34.1,"l":33.38,"c":34.06,"v":390300},{"d":"2023-10-12","o":34,"h":34,"l":32.52,"c":32.62,"v":371900},{"d":"2023-10-13","o":32.83,"h":33.37,"l":32.64,"c":32.91,"v":322500},{"d":"2023-10-16","o":33.3,"h":33.61,"l":32.96,"c":33.07,"v":337300},{"d":"2023-10-17","o":32.69,"h":33.93,"l":32.69,"c":33.69,"v":801700},{"d":"2023-10-18","o":33.12,"h":33.41,"l":32.36,"c":32.39,"v":348800},{"d":"2023-10-19","o":32.08,"h":32.89,"l":31.96,"c":32.18,"v":474100},{"d":"2023-10-20","o":32.48,"h":32.56,"l":31.93,"c":32.03,"v":525200},{"d":"2023-10-23","o":31.78,"h":32.25,"l":31.64,"c":31.75,"v":555100},{"d":"2023-10-24","o":32.01,"h":32.26,"l":31.73,"c":31.98,"v":439300},{"d":"2023-10-25","o":31.65,"h":31.87,"l":31.21,"c":31.3,"v":384000},{"d":"2023-10-26","o":31.65,"h":31.84,"l":31.29,"c":31.52,"v":297100},{"d":"2023-10-27","o":31.68,"h":31.68,"l":31,"c":31.18,"v":293000},{"d":"2023-10-30","o":31.66,"h":31.78,"l":31.09,"c":31.53,"v":277800},{"d":"2023-10-31","o":31.63,"h":31.76,"l":31.35,"c":31.62,"v":254100},{"d":"2023-11-01","o":31.44,"h":31.55,"l":30.88,"c":31.45,"v":393900},{"d":"2023-11-02","o":29.18,"h":31.98,"l":27.73,"c":31.89,"v":1022300},{"d":"2023-11-03","o":32.73,"h":34.1,"l":32.31,"c":33.97,"v":646100},{"d":"2023-11-06","o":31.93,"h":32.85,"l":31.93,"c":32.44,"v":542900},{"d":"2023-11-07","o":32.25,"h":32.85,"l":31.82,"c":32.51,"v":675100},{"d":"2023-11-08","o":32.47,"h":32.71,"l":32.12,"c":32.51,"v":318500},{"d":"2023-11-09","o":32.91,"h":32.91,"l":31.79,"c":31.88,"v":373400},{"d":"2023-11-10","o":31.97,"h":32.76,"l":31.72,"c":32.65,"v":346100},{"d":"2023-11-13","o":31.83,"h":32.44,"l":31.45,"c":32.25,"v":494400},{"d":"2023-11-14","o":33.57,"h":34.38,"l":33.35,"c":33.86,"v":581800},{"d":"2023-11-15","o":34,"h":34.82,"l":33.89,"c":34.4,"v":444200},{"d":"2023-11-16","o":34.21,"h":34.38,"l":33.64,"c":34.1,"v":525200},{"d":"2023-11-17","o":34.48,"h":34.75,"l":34.15,"c":34.72,"v":497400},{"d":"2023-11-20","o":36.42,"h":36.42,"l":34.94,"c":35.19,"v":445800},{"d":"2023-11-21","o":35.01,"h":35.27,"l":34.44,"c":34.46,"v":465400},{"d":"2023-11-22","o":34.7,"h":34.82,"l":34.11,"c":34.22,"v":366700},{"d":"2023-11-24","o":34.12,"h":34.71,"l":34.04,"c":34.42,"v":828100},{"d":"2023-11-27","o":34.17,"h":34.3,"l":33.84,"c":34.16,"v":374100},{"d":"2023-11-28","o":33.98,"h":34.46,"l":33.87,"c":34.17,"v":340200},{"d":"2023-11-29","o":34.51,"h":34.89,"l":34.17,"c":34.35,"v":416200},{"d":"2023-11-30","o":34.44,"h":34.67,"l":33.98,"c":34.35,"v":534800},{"d":"2023-12-01","o":34.24,"h":35.79,"l":33.99,"c":35.51,"v":446800},{"d":"2023-12-04","o":35.32,"h":35.79,"l":35.21,"c":35.38,"v":336000},{"d":"2023-12-05","o":35.12,"h":35.42,"l":34.61,"c":35.21,"v":541100},{"d":"2023-12-06","o":35.53,"h":36.28,"l":35.2,"c":35.5,"v":468000},{"d":"2023-12-07","o":35.74,"h":36.23,"l":35.33,"c":36.22,"v":383800},{"d":"2023-12-08","o":36.28,"h":36.78,"l":36.17,"c":36.42,"v":259100},{"d":"2023-12-11","o":36.24,"h":36.76,"l":36.14,"c":36.55,"v":278200},{"d":"2023-12-12","o":36.7,"h":36.88,"l":36.14,"c":36.17,"v":368900},{"d":"2023-12-13","o":35.98,"h":38.02,"l":35.72,"c":37.94,"v":751000},{"d":"2023-12-14","o":38.58,"h":40.06,"l":38.58,"c":39.36,"v":596400},{"d":"2023-12-15","o":39.47,"h":40.17,"l":38.87,"c":39.52,"v":1287500},{"d":"2023-12-18","o":39.75,"h":39.83,"l":39.26,"c":39.32,"v":547300},{"d":"2023-12-19","o":39.8,"h":40.75,"l":39.64,"c":40.61,"v":479400},{"d":"2023-12-20","o":40.4,"h":41.12,"l":39.64,"c":39.73,"v":431100},{"d":"2023-12-21","o":40.52,"h":40.52,"l":39.67,"c":40.41,"v":393800},{"d":"2023-12-22","o":40.57,"h":41.4,"l":40.55,"c":41.17,"v":346600},{"d":"2023-12-26","o":41.2,"h":42.34,"l":41.08,"c":42.07,"v":598500},{"d":"2023-12-27","o":41.92,"h":42.63,"l":41.92,"c":42.35,"v":671900},{"d":"2023-12-28","o":41.94,"h":42.57,"l":41.94,"c":42.31,"v":589700},{"d":"2023-12-29","o":42.05,"h":42.42,"l":41.56,"c":41.57,"v":614300},{"d":"2024-01-02","o":41.23,"h":41.66,"l":40.87,"c":41.12,"v":530800},{"d":"2024-01-03","o":40.56,"h":40.79,"l":39.4,"c":39.45,"v":599300},{"d":"2024-01-04","o":39.31,"h":39.66,"l":38.76,"c":38.77,"v":444500},{"d":"2024-01-05","o":38.39,"h":39.24,"l":38.05,"c":38.16,"v":686200},{"d":"2024-01-08","o":38.11,"h":38.62,"l":37.82,"c":38.55,"v":571600},{"d":"2024-01-09","o":37.81,"h":38.07,"l":37.28,"c":37.84,"v":656100},{"d":"2024-01-10","o":37.54,"h":38.16,"l":37.48,"c":38.11,"v":335100},{"d":"2024-01-11","o":37.82,"h":37.98,"l":37.22,"c":37.82,"v":317600},{"d":"2024-01-12","o":38.43,"h":38.54,"l":37.31,"c":37.45,"v":259400},{"d":"2024-01-16","o":36.89,"h":37.14,"l":36.69,"c":37.06,"v":385500},{"d":"2024-01-17","o":36.24,"h":36.81,"l":36.24,"c":36.73,"v":281000},{"d":"2024-01-18","o":37,"h":37,"l":35.5,"c":36.41,"v":1186300},{"d":"2024-01-19","o":36.62,"h":36.71,"l":35.81,"c":36.7,"v":380400},{"d":"2024-01-22","o":36.88,"h":37.39,"l":36.77,"c":37.36,"v":456200},{"d":"2024-01-23","o":37.98,"h":38,"l":37.24,"c":37.39,"v":367200},{"d":"2024-01-24","o":37.66,"h":37.66,"l":36.12,"c":36.18,"v":512700},{"d":"2024-01-25","o":36.95,"h":37.19,"l":36.22,"c":36.85,"v":579400},{"d":"2024-01-26","o":37.18,"h":37.28,"l":36.73,"c":36.81,"v":272700},{"d":"2024-01-29","o":36.81,"h":37.32,"l":36.39,"c":37.31,"v":515200},{"d":"2024-01-30","o":36.98,"h":37.29,"l":36.6,"c":36.62,"v":628800},{"d":"2024-01-31","o":36.77,"h":37.15,"l":36.08,"c":36.21,"v":771500},{"d":"2024-02-01","o":36.58,"h":36.89,"l":35.99,"c":36.89,"v":403400},{"d":"2024-02-02","o":36.17,"h":36.8,"l":35.69,"c":36.65,"v":437000},{"d":"2024-02-05","o":35.95,"h":36.08,"l":35.58,"c":35.8,"v":491400},{"d":"2024-02-06","o":35.85,"h":36.56,"l":35.76,"c":36.08,"v":293100},{"d":"2024-02-07","o":36.24,"h":36.39,"l":35.79,"c":36.27,"v":281800},{"d":"2024-02-08","o":36.22,"h":37.03,"l":36.01,"c":37.01,"v":355000},{"d":"2024-02-09","o":36.98,"h":37.11,"l":36.45,"c":36.92,"v":406500},{"d":"2024-02-12","o":37.1,"h":38.02,"l":37.1,"c":37.64,"v":507500},{"d":"2024-02-13","o":36.32,"h":36.77,"l":35.86,"c":36.08,"v":717200},{"d":"2024-02-14","o":38.89,"h":39.23,"l":37.33,"c":38.87,"v":768000},{"d":"2024-02-15","o":39.1,"h":39.71,"l":38.5,"c":39.49,"v":730600},{"d":"2024-02-16","o":39.09,"h":39.6,"l":38.83,"c":38.9,"v":434700},{"d":"2024-02-20","o":38.34,"h":38.8,"l":38.34,"c":38.71,"v":443800},{"d":"2024-02-21","o":38.71,"h":38.94,"l":38.41,"c":38.93,"v":311900},{"d":"2024-02-22","o":38.94,"h":39.33,"l":38.75,"c":39.27,"v":359200},{"d":"2024-02-23","o":39.25,"h":39.4,"l":38.92,"c":39.17,"v":293600},{"d":"2024-02-26","o":38.97,"h":39.88,"l":38.89,"c":39.8,"v":326600},{"d":"2024-02-27","o":40.21,"h":40.34,"l":39.99,"c":40.12,"v":323000},{"d":"2024-02-28","o":39.76,"h":40.42,"l":39.68,"c":39.83,"v":264000},{"d":"2024-02-29","o":40.38,"h":40.73,"l":39.99,"c":40.48,"v":455500},{"d":"2024-03-01","o":40.64,"h":40.83,"l":40.32,"c":40.53,"v":242400},{"d":"2024-03-04","o":40.53,"h":40.77,"l":40.41,"c":40.47,"v":193500},{"d":"2024-03-05","o":40.07,"h":40.72,"l":39.79,"c":40.05,"v":267800},{"d":"2024-03-06","o":40.61,"h":40.73,"l":40.02,"c":40.32,"v":211700},{"d":"2024-03-07","o":40.7,"h":41.42,"l":40.7,"c":41.24,"v":231600},{"d":"2024-03-08","o":41.66,"h":41.9,"l":41.22,"c":41.34,"v":226600},{"d":"2024-03-11","o":41.36,"h":41.87,"l":41.21,"c":41.8,"v":484900},{"d":"2024-03-12","o":41.79,"h":41.79,"l":41.05,"c":41.3,"v":297800},{"d":"2024-03-13","o":41.06,"h":41.92,"l":41.06,"c":41.64,"v":311200},{"d":"2024-03-14","o":41.26,"h":41.34,"l":40.32,"c":40.71,"v":333600},{"d":"2024-03-15","o":40.51,"h":41.38,"l":40.51,"c":40.93,"v":908500},{"d":"2024-03-18","o":40.7,"h":41.05,"l":40.22,"c":40.25,"v":467000},{"d":"2024-03-19","o":40.23,"h":40.55,"l":39.83,"c":40.23,"v":436200},{"d":"2024-03-20","o":40.06,"h":41.6,"l":40,"c":41.45,"v":623400},{"d":"2024-03-21","o":41.77,"h":42.37,"l":41.67,"c":41.91,"v":477600},{"d":"2024-03-22","o":41.96,"h":42.1,"l":41.22,"c":41.36,"v":375800},{"d":"2024-03-25","o":41.48,"h":42.08,"l":41.41,"c":41.87,"v":236000},{"d":"2024-03-26","o":42.26,"h":42.28,"l":41.71,"c":41.79,"v":296800},{"d":"2024-03-27","o":42.2,"h":42.99,"l":42.2,"c":42.96,"v":305500},{"d":"2024-03-28","o":43.05,"h":43.72,"l":42.96,"c":43.4,"v":384200},{"d":"2024-04-01","o":43.48,"h":43.73,"l":42.64,"c":42.98,"v":403200},{"d":"2024-04-02","o":42.32,"h":42.82,"l":42.15,"c":42.69,"v":348200},{"d":"2024-04-03","o":42.29,"h":43.48,"l":42.15,"c":43.29,"v":356000},{"d":"2024-04-04","o":43.88,"h":43.97,"l":42.32,"c":42.41,"v":438900},{"d":"2024-04-05","o":42.28,"h":42.79,"l":42.18,"c":42.57,"v":377100},{"d":"2024-04-08","o":42.85,"h":43.25,"l":42.67,"c":42.69,"v":247600},{"d":"2024-04-09","o":42.99,"h":43.42,"l":42.82,"c":43.34,"v":194900},{"d":"2024-04-10","o":41.99,"h":42.38,"l":41.33,"c":41.72,"v":526000},{"d":"2024-04-11","o":41.82,"h":42.3,"l":41.65,"c":42.14,"v":433400},{"d":"2024-04-12","o":41.8,"h":42.1,"l":40.82,"c":41.28,"v":394400},{"d":"2024-04-15","o":41.54,"h":42.01,"l":41.4,"c":41.9,"v":759800},{"d":"2024-04-16","o":41.28,"h":42.4,"l":41.15,"c":41.78,"v":942800},{"d":"2024-04-17","o":42.16,"h":42.5,"l":41.92,"c":42.13,"v":1111400},{"d":"2024-04-18","o":42.55,"h":43.1,"l":42.1,"c":42.36,"v":851100},{"d":"2024-04-19","o":42.17,"h":42.77,"l":42.16,"c":42.52,"v":615100},{"d":"2024-04-22","o":42.67,"h":43.47,"l":42.25,"c":42.94,"v":592500},{"d":"2024-04-23","o":42.8,"h":43.47,"l":42.59,"c":43.31,"v":372500},{"d":"2024-04-24","o":43.13,"h":43.5,"l":42.63,"c":43.26,"v":924400},{"d":"2024-04-25","o":42.89,"h":43.1,"l":42.19,"c":42.79,"v":563500},{"d":"2024-04-26","o":43.13,"h":43.85,"l":42.75,"c":43.22,"v":326900},{"d":"2024-04-29","o":43.53,"h":43.86,"l":43.24,"c":43.3,"v":459300},{"d":"2024-04-30","o":42.92,"h":43.24,"l":42.35,"c":42.42,"v":544500},{"d":"2024-05-01","o":42.78,"h":43.83,"l":42.61,"c":42.98,"v":439000},{"d":"2024-05-02","o":43.34,"h":44.18,"l":43.09,"c":43.94,"v":477100},{"d":"2024-05-03","o":44.85,"h":44.93,"l":43.96,"c":44.16,"v":305400},{"d":"2024-05-06","o":44.6,"h":44.83,"l":44.12,"c":44.45,"v":457700},{"d":"2024-05-07","o":45.46,"h":47.87,"l":45.46,"c":46.32,"v":874700},{"d":"2024-05-08","o":46.07,"h":46.1,"l":44.95,"c":45.12,"v":574700},{"d":"2024-05-09","o":45.37,"h":45.96,"l":45.04,"c":45.6,"v":573700},{"d":"2024-05-10","o":45.66,"h":45.75,"l":45.15,"c":45.48,"v":337600},{"d":"2024-05-13","o":45.81,"h":46.26,"l":45.45,"c":45.53,"v":375700},{"d":"2024-05-14","o":46.03,"h":46.03,"l":45.3,"c":45.33,"v":379100},{"d":"2024-05-15","o":45.59,"h":45.81,"l":45.18,"c":45.77,"v":351800},{"d":"2024-05-16","o":45.63,"h":45.89,"l":45.43,"c":45.66,"v":427500},{"d":"2024-05-17","o":45.84,"h":46.36,"l":45.71,"c":46.06,"v":436400},{"d":"2024-05-20","o":45.97,"h":46.14,"l":45.53,"c":45.58,"v":334900},{"d":"2024-05-21","o":45.35,"h":45.7,"l":45.2,"c":45.59,"v":268600},{"d":"2024-05-22","o":45.31,"h":45.48,"l":44.55,"c":44.76,"v":230900},{"d":"2024-05-23","o":44.84,"h":44.99,"l":43.96,"c":44.4,"v":366700},{"d":"2024-05-24","o":44.81,"h":45.18,"l":44.66,"c":44.98,"v":272700},{"d":"2024-05-28","o":45.25,"h":45.25,"l":44.39,"c":44.6,"v":297500},{"d":"2024-05-29","o":43.89,"h":44.12,"l":43.68,"c":43.74,"v":209900},{"d":"2024-05-30","o":44.09,"h":44.39,"l":43.88,"c":44.2,"v":259900},{"d":"2024-05-31","o":44.31,"h":44.72,"l":44.01,"c":44.68,"v":383600},{"d":"2024-06-03","o":44.81,"h":44.91,"l":43.71,"c":43.87,"v":340800},{"d":"2024-06-04","o":43.62,"h":44.12,"l":43.37,"c":43.93,"v":508900},{"d":"2024-06-05","o":44.04,"h":45,"l":43.9,"c":44.95,"v":368000},{"d":"2024-06-06","o":44.7,"h":45.23,"l":44.62,"c":45.07,"v":382800},{"d":"2024-06-07","o":44.6,"h":44.76,"l":44.03,"c":44.06,"v":244600},{"d":"2024-06-10","o":43.26,"h":44.15,"l":43.24,"c":44.03,"v":343400},{"d":"2024-06-11","o":43.82,"h":44.18,"l":43.46,"c":43.95,"v":333000},{"d":"2024-06-12","o":45.32,"h":45.93,"l":44.5,"c":44.77,"v":369300},{"d":"2024-06-13","o":44.49,"h":44.6,"l":43.36,"c":43.81,"v":191600},{"d":"2024-06-14","o":43.14,"h":43.46,"l":42.59,"c":42.87,"v":354200},{"d":"2024-06-17","o":42.52,"h":43.44,"l":42.52,"c":43.44,"v":437700},{"d":"2024-06-18","o":43.55,"h":43.93,"l":43.28,"c":43.68,"v":487000},{"d":"2024-06-20","o":43.51,"h":44.35,"l":43.47,"c":43.66,"v":441100},{"d":"2024-06-21","o":43.44,"h":43.85,"l":42.75,"c":43.83,"v":823600},{"d":"2024-06-24","o":44.01,"h":44.41,"l":43.76,"c":43.78,"v":452300},{"d":"2024-06-25","o":43.53,"h":43.53,"l":42.36,"c":42.76,"v":506600},{"d":"2024-06-26","o":42.58,"h":43.26,"l":42.35,"c":43.16,"v":592600},{"d":"2024-06-27","o":43.29,"h":43.51,"l":42.79,"c":43.19,"v":245200},{"d":"2024-06-28","o":43.46,"h":43.77,"l":43.09,"c":43.65,"v":1974400},{"d":"2024-07-01","o":43.58,"h":43.71,"l":42.13,"c":42.18,"v":468900},{"d":"2024-07-02","o":42.36,"h":42.47,"l":41.92,"c":42.3,"v":452600},{"d":"2024-07-03","o":42.6,"h":43.17,"l":42.2,"c":42.59,"v":223400},{"d":"2024-07-05","o":42.2,"h":42.36,"l":41.68,"c":42.01,"v":352900},{"d":"2024-07-08","o":42.37,"h":42.86,"l":42.12,"c":42.2,"v":333800},{"d":"2024-07-09","o":41.98,"h":42.24,"l":41.48,"c":41.57,"v":392900},{"d":"2024-07-10","o":41.9,"h":42.05,"l":41.77,"c":41.93,"v":566900},{"d":"2024-07-11","o":42.96,"h":43.94,"l":42.53,"c":43.57,"v":554000},{"d":"2024-07-12","o":44.04,"h":44.21,"l":43.6,"c":43.81,"v":529500},{"d":"2024-07-15","o":44.06,"h":44.79,"l":43.64,"c":44.26,"v":471300},{"d":"2024-07-16","o":44.51,"h":46.95,"l":44.42,"c":46.74,"v":706100},{"d":"2024-07-17","o":46.42,"h":47.36,"l":46.09,"c":46.59,"v":522800},{"d":"2024-07-18","o":46.15,"h":47.1,"l":45.43,"c":45.49,"v":457100},{"d":"2024-07-19","o":45.45,"h":45.45,"l":44.29,"c":44.51,"v":519500},{"d":"2024-07-22","o":44.66,"h":45.61,"l":44.03,"c":45.57,"v":444000},{"d":"2024-07-23","o":45.54,"h":46.14,"l":45.3,"c":45.78,"v":372000},{"d":"2024-07-24","o":45.58,"h":46.25,"l":44.47,"c":44.54,"v":405200},{"d":"2024-07-25","o":44.41,"h":45.65,"l":44.24,"c":44.95,"v":684300},{"d":"2024-07-26","o":45.7,"h":45.7,"l":44.82,"c":45.44,"v":370600},{"d":"2024-07-29","o":45.58,"h":45.68,"l":44.76,"c":45.08,"v":289800},{"d":"2024-07-30","o":45.02,"h":45.73,"l":44.87,"c":45.08,"v":381000},{"d":"2024-07-31","o":45.47,"h":46.08,"l":44.96,"c":45.24,"v":612900},{"d":"2024-08-01","o":45.11,"h":45.78,"l":44.13,"c":44.44,"v":605900},{"d":"2024-08-02","o":42.7,"h":42.96,"l":41.93,"c":42.83,"v":530900},{"d":"2024-08-05","o":40.56,"h":41.33,"l":39.96,"c":40.85,"v":674400},{"d":"2024-08-06","o":41.2,"h":45.64,"l":41.08,"c":44.87,"v":1162300},{"d":"2024-08-07","o":45.98,"h":45.98,"l":43.21,"c":43.43,"v":733800},{"d":"2024-08-08","o":44.19,"h":45.09,"l":44.02,"c":44.98,"v":449300},{"d":"2024-08-09","o":44.98,"h":45.37,"l":44.52,"c":44.72,"v":442300},{"d":"2024-08-12","o":44.78,"h":44.87,"l":44.01,"c":44.81,"v":458700},{"d":"2024-08-13","o":45.19,"h":45.5,"l":44.65,"c":45.27,"v":476400},{"d":"2024-08-14","o":45.43,"h":45.5,"l":44.73,"c":44.84,"v":331500},{"d":"2024-08-15","o":46.2,"h":46.57,"l":45.71,"c":46.23,"v":337900},{"d":"2024-08-16","o":46.17,"h":46.59,"l":45.57,"c":46.35,"v":279700},{"d":"2024-08-19","o":46.42,"h":46.73,"l":46.18,"c":46.69,"v":239900},{"d":"2024-08-20","o":46.53,"h":46.54,"l":45.74,"c":45.82,"v":331700},{"d":"2024-08-21","o":46.07,"h":46.8,"l":45.92,"c":46.74,"v":269300},{"d":"2024-08-22","o":46.66,"h":47,"l":46.39,"c":46.73,"v":264700},{"d":"2024-08-23","o":47.16,"h":48.91,"l":46.96,"c":48.59,"v":375700},{"d":"2024-08-26","o":49,"h":49.42,"l":48.43,"c":48.64,"v":343100},{"d":"2024-08-27","o":48.49,"h":48.79,"l":48.08,"c":48.51,"v":296100},{"d":"2024-08-28","o":48.27,"h":48.9,"l":48.21,"c":48.25,"v":328500},{"d":"2024-08-29","o":48.81,"h":49.47,"l":48.21,"c":48.82,"v":225300},{"d":"2024-08-30","o":49.04,"h":49.35,"l":48.39,"c":49.13,"v":507300},{"d":"2024-09-03","o":48.46,"h":48.73,"l":46.98,"c":47.32,"v":375600},{"d":"2024-09-04","o":47.07,"h":47.65,"l":46.76,"c":46.87,"v":347700},{"d":"2024-09-05","o":46.84,"h":47.07,"l":45.95,"c":46.26,"v":922100},{"d":"2024-09-06","o":46.28,"h":46.65,"l":45.05,"c":45.14,"v":438100},{"d":"2024-09-09","o":45.09,"h":45.4,"l":44.61,"c":44.63,"v":571100},{"d":"2024-09-10","o":44.58,"h":45.11,"l":44.21,"c":45,"v":525100},{"d":"2024-09-11","o":44.64,"h":45.78,"l":44.16,"c":45.64,"v":432400},{"d":"2024-09-12","o":45.86,"h":46.11,"l":45.34,"c":45.97,"v":322600},{"d":"2024-09-13","o":46.42,"h":47.16,"l":46.2,"c":47.12,"v":510100},{"d":"2024-09-16","o":47.45,"h":47.64,"l":46.71,"c":47.1,"v":376300},{"d":"2024-09-17","o":47.51,"h":48.3,"l":47.36,"c":47.6,"v":302700},{"d":"2024-09-18","o":47.66,"h":48.94,"l":47.28,"c":47.63,"v":423700},{"d":"2024-09-19","o":49.13,"h":49.13,"l":48.35,"c":48.97,"v":1256500},{"d":"2024-09-20","o":48.58,"h":48.58,"l":47.72,"c":48.1,"v":1276500},{"d":"2024-09-23","o":48.41,"h":49.44,"l":48.41,"c":48.67,"v":552500},{"d":"2024-09-24","o":49.18,"h":50,"l":48.96,"c":49.66,"v":378200},{"d":"2024-09-25","o":49.78,"h":49.83,"l":49.2,"c":49.38,"v":347700},{"d":"2024-09-26","o":50.26,"h":51,"l":50.12,"c":50.82,"v":426700},{"d":"2024-09-27","o":51.29,"h":51.51,"l":50.05,"c":50.41,"v":420800},{"d":"2024-09-30","o":50.17,"h":50.38,"l":49.65,"c":50.32,"v":289200},{"d":"2024-10-01","o":50.31,"h":50.31,"l":49.32,"c":49.63,"v":314800},{"d":"2024-10-02","o":49.4,"h":49.88,"l":49.13,"c":49.28,"v":223600},{"d":"2024-10-03","o":48.96,"h":48.96,"l":48.3,"c":48.38,"v":265100},{"d":"2024-10-04","o":49.39,"h":49.45,"l":48.65,"c":49.14,"v":314900},{"d":"2024-10-07","o":48.66,"h":48.99,"l":48.45,"c":48.93,"v":272700},{"d":"2024-10-08","o":48.83,"h":49.05,"l":48.07,"c":48.25,"v":326700},{"d":"2024-10-09","o":48.25,"h":49.04,"l":48.23,"c":48.69,"v":387000},{"d":"2024-10-10","o":48.55,"h":48.57,"l":47.85,"c":47.97,"v":384100},{"d":"2024-10-11","o":48.01,"h":48.62,"l":48.01,"c":48.51,"v":336700},{"d":"2024-10-14","o":48.67,"h":49.83,"l":48.26,"c":49.8,"v":530300},{"d":"2024-10-15","o":49.65,"h":50.45,"l":49.63,"c":49.91,"v":370900},{"d":"2024-10-16","o":50.35,"h":51.4,"l":50.27,"c":50.94,"v":739300},{"d":"2024-10-17","o":51.23,"h":51.44,"l":50.69,"c":51.28,"v":508900},{"d":"2024-10-18","o":51.01,"h":51.12,"l":50.3,"c":50.35,"v":553800},{"d":"2024-10-21","o":50.29,"h":50.29,"l":48.66,"c":48.92,"v":412600},{"d":"2024-10-22","o":48.65,"h":48.65,"l":48.12,"c":48.33,"v":287300},{"d":"2024-10-23","o":47.89,"h":48.6,"l":47.45,"c":47.87,"v":379600},{"d":"2024-10-24","o":48.12,"h":48.12,"l":47.25,"c":48.06,"v":423500},{"d":"2024-10-25","o":48.29,"h":48.43,"l":47.79,"c":48.01,"v":364100},{"d":"2024-10-28","o":48.44,"h":49,"l":48.44,"c":48.92,"v":308800},{"d":"2024-10-29","o":48.15,"h":49.01,"l":48.15,"c":48.96,"v":481400},{"d":"2024-10-30","o":48.67,"h":49.92,"l":48.47,"c":48.52,"v":669600},{"d":"2024-10-31","o":49.5,"h":50.96,"l":46.24,"c":46.61,"v":1065700},{"d":"2024-11-01","o":47.25,"h":47.38,"l":45.46,"c":46.14,"v":683100},{"d":"2024-11-04","o":46.32,"h":46.82,"l":46.16,"c":46.67,"v":477300},{"d":"2024-11-05","o":46.13,"h":48.22,"l":46.01,"c":48.19,"v":521400},{"d":"2024-11-06","o":53.87,"h":54.68,"l":50.46,"c":50.94,"v":999000},{"d":"2024-11-07","o":50.99,"h":51.59,"l":50.4,"c":51.45,"v":695200},{"d":"2024-11-08","o":51.24,"h":51.74,"l":50.81,"c":51.56,"v":536400},{"d":"2024-11-11","o":51.94,"h":52.36,"l":51.68,"c":52.11,"v":357500},{"d":"2024-11-12","o":51.86,"h":52.19,"l":51,"c":51.08,"v":436700},{"d":"2024-11-13","o":51.34,"h":51.92,"l":51.12,"c":51.53,"v":469200},{"d":"2024-11-14","o":51.81,"h":52.27,"l":50.52,"c":51.15,"v":449600},{"d":"2024-11-15","o":51.48,"h":51.54,"l":50.28,"c":50.64,"v":363400},{"d":"2024-11-18","o":50.64,"h":51.55,"l":50.54,"c":50.73,"v":468300},{"d":"2024-11-19","o":50.18,"h":50.26,"l":49.29,"c":49.89,"v":584800},{"d":"2024-11-20","o":49.6,"h":49.89,"l":48.98,"c":49.82,"v":341900},{"d":"2024-11-21","o":50.17,"h":51.35,"l":50.06,"c":51.17,"v":414500},{"d":"2024-11-22","o":51.32,"h":52.44,"l":51.21,"c":52.28,"v":417000},{"d":"2024-11-25","o":52.77,"h":53.61,"l":52.61,"c":53.17,"v":653800},{"d":"2024-11-26","o":52.68,"h":52.99,"l":51.86,"c":52.5,"v":535200},{"d":"2024-11-27","o":52.77,"h":53.25,"l":51.23,"c":51.28,"v":493100},{"d":"2024-11-29","o":51.76,"h":51.77,"l":51.05,"c":51.25,"v":270700},{"d":"2024-12-02","o":51.35,"h":51.66,"l":50.63,"c":51.57,"v":414500},{"d":"2024-12-03","o":51.73,"h":51.73,"l":50.96,"c":51.34,"v":363900},{"d":"2024-12-04","o":51.41,"h":51.51,"l":50.29,"c":50.44,"v":911700},{"d":"2024-12-05","o":50.75,"h":51.08,"l":49.87,"c":49.91,"v":570500},{"d":"2024-12-06","o":50.31,"h":50.41,"l":49.81,"c":49.86,"v":416100},{"d":"2024-12-09","o":50.48,"h":50.83,"l":49.64,"c":49.78,"v":513700},{"d":"2024-12-10","o":49.87,"h":50.24,"l":48.91,"c":49.32,"v":525400},{"d":"2024-12-11","o":49.65,"h":49.86,"l":49.07,"c":49.16,"v":543700},{"d":"2024-12-12","o":49.05,"h":49.23,"l":48.32,"c":48.32,"v":342300},{"d":"2024-12-13","o":47.79,"h":48.06,"l":47.43,"c":47.52,"v":449800},{"d":"2024-12-16","o":47.52,"h":47.67,"l":46.85,"c":46.89,"v":586700},{"d":"2024-12-17","o":46.61,"h":47.06,"l":45.75,"c":45.92,"v":969300},{"d":"2024-12-18","o":46.11,"h":46.4,"l":42.33,"c":42.37,"v":1086500},{"d":"2024-12-19","o":42.69,"h":42.9,"l":41.49,"c":41.69,"v":737200},{"d":"2024-12-20","o":41.14,"h":42.38,"l":41.14,"c":41.5,"v":1410100},{"d":"2024-12-23","o":41.21,"h":41.54,"l":40.65,"c":41,"v":527300},{"d":"2024-12-24","o":41.06,"h":41.4,"l":40.69,"c":41.38,"v":194000},{"d":"2024-12-26","o":41,"h":41.49,"l":40.96,"c":41.37,"v":485700},{"d":"2024-12-27","o":40.94,"h":41.49,"l":40.22,"c":40.45,"v":409000},{"d":"2024-12-30","o":40.25,"h":40.41,"l":39.7,"c":40.12,"v":512300},{"d":"2024-12-31","o":40.25,"h":40.99,"l":40.22,"c":40.86,"v":631000},{"d":"2025-01-02","o":41.2,"h":41.94,"l":40.05,"c":40.26,"v":807400},{"d":"2025-01-03","o":40.36,"h":40.5,"l":38.87,"c":39.29,"v":671200},{"d":"2025-01-06","o":39.72,"h":40.26,"l":39.45,"c":39.62,"v":504900},{"d":"2025-01-07","o":39.67,"h":40.03,"l":38.95,"c":39.37,"v":645300},{"d":"2025-01-08","o":39.01,"h":39.12,"l":38.31,"c":38.79,"v":378000},{"d":"2025-01-10","o":37.7,"h":38.28,"l":37.63,"c":38.16,"v":569700},{"d":"2025-01-13","o":37.91,"h":39.97,"l":37.88,"c":39.94,"v":510700},{"d":"2025-01-14","o":40.09,"h":40.51,"l":39.67,"c":40.15,"v":398900},{"d":"2025-01-15","o":41.51,"h":41.61,"l":40.84,"c":41.57,"v":542300},{"d":"2025-01-16","o":41.59,"h":41.83,"l":40.72,"c":41.53,"v":494400},{"d":"2025-01-17","o":42.11,"h":42.67,"l":41.71,"c":42.44,"v":462600},{"d":"2025-01-21","o":42.51,"h":43.21,"l":42.22,"c":43.18,"v":389100},{"d":"2025-01-22","o":42.96,"h":43.02,"l":42.22,"c":42.32,"v":301900},{"d":"2025-01-23","o":42.12,"h":43.1,"l":42,"c":42.96,"v":490400},{"d":"2025-01-24","o":42.85,"h":43.16,"l":42.28,"c":42.66,"v":441900},{"d":"2025-01-27","o":42.53,"h":43.22,"l":42.45,"c":43.16,"v":494800},{"d":"2025-01-28","o":43.07,"h":43.19,"l":42.56,"c":42.77,"v":514400},{"d":"2025-01-29","o":42.79,"h":43.7,"l":42.67,"c":42.93,"v":543200},{"d":"2025-01-30","o":43.32,"h":44.13,"l":42.9,"c":43.85,"v":732100},{"d":"2025-01-31","o":43.34,"h":43.6,"l":42.46,"c":42.9,"v":692700},{"d":"2025-02-03","o":41.91,"h":42.42,"l":41.17,"c":42.3,"v":532200},{"d":"2025-02-04","o":42.5,"h":43.28,"l":42.36,"c":43.14,"v":436100},{"d":"2025-02-05","o":43.38,"h":43.38,"l":42.47,"c":42.7,"v":500500},{"d":"2025-02-06","o":43.14,"h":43.23,"l":42.31,"c":42.62,"v":606400},{"d":"2025-02-07","o":42.75,"h":42.75,"l":41.99,"c":42.1,"v":493500},{"d":"2025-02-10","o":42.57,"h":42.73,"l":41.75,"c":42.02,"v":465500},{"d":"2025-02-11","o":42.09,"h":42.76,"l":41.98,"c":42.31,"v":364000},{"d":"2025-02-12","o":41.59,"h":42.24,"l":41.43,"c":41.74,"v":605100},{"d":"2025-02-13","o":42.16,"h":44.78,"l":42.16,"c":42.95,"v":1173500},{"d":"2025-02-14","o":42.78,"h":43.74,"l":42.47,"c":42.99,"v":775700},{"d":"2025-02-18","o":43.7,"h":44.71,"l":43.55,"c":44.21,"v":757000},{"d":"2025-02-19","o":43.52,"h":44.24,"l":43.32,"c":43.91,"v":713500},{"d":"2025-02-20","o":43.78,"h":44.15,"l":43.78,"c":43.98,"v":692000},{"d":"2025-02-21","o":44.43,"h":44.7,"l":42.86,"c":43.4,"v":1288900},{"d":"2025-02-24","o":43.54,"h":44.08,"l":43.27,"c":43.34,"v":644600},{"d":"2025-02-25","o":43.54,"h":44.35,"l":43.11,"c":43.2,"v":613400},{"d":"2025-02-26","o":43.24,"h":43.67,"l":42.71,"c":42.8,"v":422500},{"d":"2025-02-27","o":42.58,"h":42.89,"l":41.98,"c":42.09,"v":515500},{"d":"2025-02-28","o":42.16,"h":42.81,"l":41.9,"c":42.77,"v":563700},{"d":"2025-03-03","o":43.28,"h":43.28,"l":40.98,"c":41.23,"v":553300},{"d":"2025-03-04","o":40.85,"h":41.17,"l":39.86,"c":40.35,"v":629500},{"d":"2025-03-05","o":40.77,"h":42.1,"l":40.64,"c":42.02,"v":656300},{"d":"2025-03-06","o":41.82,"h":42.78,"l":41.48,"c":42.6,"v":875100},{"d":"2025-03-07","o":42.39,"h":42.65,"l":40.45,"c":41.8,"v":1134500},{"d":"2025-03-10","o":41.39,"h":42.02,"l":40.4,"c":40.64,"v":830700},{"d":"2025-03-11","o":40.71,"h":40.81,"l":39.88,"c":40.26,"v":565800},{"d":"2025-03-12","o":40.69,"h":41.05,"l":39.78,"c":40.13,"v":486400},{"d":"2025-03-13","o":39.96,"h":40.62,"l":39.22,"c":39.49,"v":382400},{"d":"2025-03-14","o":40.1,"h":40.56,"l":39.7,"c":40.29,"v":644600},{"d":"2025-03-17","o":40.25,"h":41.02,"l":40.25,"c":40.65,"v":595700},{"d":"2025-03-18","o":40.1,"h":40.53,"l":39.87,"c":40.19,"v":529900},{"d":"2025-03-19","o":40.37,"h":40.61,"l":39.88,"c":40.48,"v":706000},{"d":"2025-03-20","o":39.91,"h":40.41,"l":39.61,"c":39.65,"v":600300},{"d":"2025-03-21","o":38.94,"h":39.17,"l":37.49,"c":38.39,"v":1389600},{"d":"2025-03-24","o":39.1,"h":39.8,"l":38.96,"c":39.71,"v":735800},{"d":"2025-03-25","o":39.52,"h":40,"l":39.3,"c":39.47,"v":626100},{"d":"2025-03-26","o":39.41,"h":40.01,"l":38.93,"c":39.23,"v":384500},{"d":"2025-03-27","o":38.8,"h":39.04,"l":37.97,"c":38.33,"v":546600},{"d":"2025-03-28","o":38.25,"h":38.38,"l":36.68,"c":36.91,"v":563800},{"d":"2025-03-31","o":36.46,"h":37.46,"l":36.01,"c":37.16,"v":495800},{"d":"2025-04-01","o":37.1,"h":37.33,"l":36.14,"c":36.88,"v":702800},{"d":"2025-04-02","o":36.36,"h":37.97,"l":36.36,"c":37.87,"v":595500},{"d":"2025-04-03","o":36,"h":36.15,"l":32.47,"c":32.5,"v":1407300},{"d":"2025-04-04","o":30.92,"h":31.1,"l":28.96,"c":30.43,"v":1628900},{"d":"2025-04-07","o":29.16,"h":31.98,"l":28.35,"c":29.85,"v":1547800},{"d":"2025-04-08","o":31.21,"h":31.21,"l":28.42,"c":28.93,"v":1565600},{"d":"2025-04-09","o":28.4,"h":33.16,"l":27.86,"c":32.89,"v":1543700},{"d":"2025-04-10","o":30.88,"h":31.36,"l":29.57,"c":30.53,"v":1038100},{"d":"2025-04-11","o":30.45,"h":31.46,"l":29.72,"c":31.13,"v":710500},{"d":"2025-04-14","o":31.92,"h":31.92,"l":31.07,"c":31.76,"v":738000},{"d":"2025-04-15","o":31.48,"h":32.06,"l":31.31,"c":31.63,"v":665900},{"d":"2025-04-16","o":31.58,"h":31.92,"l":30.31,"c":30.81,"v":582600},{"d":"2025-04-17","o":31.03,"h":31.81,"l":30.7,"c":31.2,"v":580900},{"d":"2025-04-21","o":30.96,"h":30.96,"l":30.38,"c":30.78,"v":400900},{"d":"2025-04-22","o":31.42,"h":32.24,"l":31.22,"c":32.11,"v":497900},{"d":"2025-04-23","o":33.55,"h":34.5,"l":32.59,"c":32.67,"v":643200},{"d":"2025-04-24","o":32.83,"h":33.74,"l":32.51,"c":33.68,"v":493000},{"d":"2025-04-25","o":33.09,"h":33.45,"l":32.88,"c":33.34,"v":361900},{"d":"2025-04-28","o":33.29,"h":33.8,"l":32.82,"c":33.28,"v":518200},{"d":"2025-04-29","o":33.24,"h":33.87,"l":33.05,"c":33.48,"v":390100},{"d":"2025-04-30","o":33.01,"h":33.45,"l":32.34,"c":33.31,"v":555200},{"d":"2025-05-01","o":33.48,"h":33.95,"l":33.13,"c":33.42,"v":487400},{"d":"2025-05-02","o":33.86,"h":34.62,"l":33.57,"c":34.2,"v":410100},{"d":"2025-05-05","o":33.78,"h":34.52,"l":33.55,"c":34,"v":1060900},{"d":"2025-05-06","o":35.58,"h":36.98,"l":35.45,"c":35.47,"v":1160700},{"d":"2025-05-07","o":35.46,"h":36.45,"l":35.44,"c":36.12,"v":989100},{"d":"2025-05-08","o":36.68,"h":37.72,"l":36.45,"c":37.33,"v":1045300},{"d":"2025-05-09","o":37.16,"h":37.4,"l":36.6,"c":36.8,"v":483700},{"d":"2025-05-12","o":39.23,"h":40.17,"l":38.57,"c":39.01,"v":658500},{"d":"2025-05-13","o":39.06,"h":39.22,"l":38.58,"c":38.79,"v":644900},{"d":"2025-05-14","o":38.48,"h":38.48,"l":37.76,"c":38.03,"v":497400},{"d":"2025-05-15","o":37.78,"h":38.07,"l":37.38,"c":37.99,"v":437900},{"d":"2025-05-16","o":37.91,"h":38.05,"l":37.49,"c":37.78,"v":511000},{"d":"2025-05-19","o":36.97,"h":37.56,"l":36.89,"c":37.41,"v":292800},{"d":"2025-05-20","o":37.44,"h":37.76,"l":37.1,"c":37.33,"v":284700},{"d":"2025-05-21","o":36.75,"h":36.94,"l":35.97,"c":36.02,"v":386900},{"d":"2025-05-22","o":35.79,"h":36.34,"l":35.63,"c":36.14,"v":421600},{"d":"2025-05-23","o":35.24,"h":36.02,"l":35.14,"c":35.88,"v":408200},{"d":"2025-05-27","o":36.75,"h":37.35,"l":36.54,"c":37.28,"v":426400},{"d":"2025-05-28","o":37.05,"h":37.26,"l":36.28,"c":36.34,"v":371400},{"d":"2025-05-29","o":36.74,"h":36.89,"l":36.05,"c":36.56,"v":316600},{"d":"2025-05-30","o":36.26,"h":36.41,"l":35.64,"c":36.13,"v":612500},{"d":"2025-06-02","o":36.06,"h":36.06,"l":35.35,"c":35.85,"v":359800},{"d":"2025-06-03","o":35.89,"h":36.89,"l":35.3,"c":36.58,"v":465500},{"d":"2025-06-04","o":36.51,"h":37.02,"l":36.38,"c":36.47,"v":393300},{"d":"2025-06-05","o":36.75,"h":36.98,"l":36.19,"c":36.33,"v":430600},{"d":"2025-06-06","o":37.26,"h":37.34,"l":36.82,"c":37.04,"v":400500},{"d":"2025-06-09","o":37.37,"h":38.08,"l":37.24,"c":37.57,"v":356500},{"d":"2025-06-10","o":37.85,"h":38.28,"l":37.56,"c":37.59,"v":535600},{"d":"2025-06-11","o":37.67,"h":37.67,"l":35.74,"c":36.06,"v":1008600},{"d":"2025-06-12","o":35.6,"h":35.9,"l":35.15,"c":35.72,"v":701800},{"d":"2025-06-13","o":34.99,"h":35.49,"l":34.18,"c":34.3,"v":624100},{"d":"2025-06-16","o":34.93,"h":35.35,"l":34.41,"c":34.93,"v":873100},{"d":"2025-06-17","o":34.64,"h":34.91,"l":33.98,"c":34.04,"v":633200},{"d":"2025-06-18","o":33.87,"h":34.75,"l":33.87,"c":34.17,"v":600700},{"d":"2025-06-20","o":34.14,"h":34.17,"l":33.3,"c":33.44,"v":849700},{"d":"2025-06-23","o":33.27,"h":33.72,"l":32.74,"c":33.64,"v":764100},{"d":"2025-06-24","o":34.12,"h":34.69,"l":33.89,"c":33.96,"v":709100},{"d":"2025-06-25","o":33.34,"h":33.8,"l":32.65,"c":32.78,"v":943200},{"d":"2025-06-26","o":33.13,"h":33.41,"l":32.91,"c":33.05,"v":810900},{"d":"2025-06-27","o":33.1,"h":33.49,"l":32.7,"c":32.84,"v":2024900},{"d":"2025-06-30","o":32.84,"h":33.03,"l":32.29,"c":32.31,"v":919600},{"d":"2025-07-01","o":32.2,"h":33.87,"l":31.91,"c":33.49,"v":1111400},{"d":"2025-07-02","o":33.81,"h":34.47,"l":33.48,"c":34.42,"v":920000},{"d":"2025-07-03","o":34.73,"h":34.75,"l":34.3,"c":34.43,"v":321800},{"d":"2025-07-07","o":33.9,"h":34.27,"l":33.04,"c":33.15,"v":516700},{"d":"2025-07-08","o":33.43,"h":34.62,"l":33.39,"c":33.76,"v":891000},{"d":"2025-07-09","o":33.88,"h":34.78,"l":33.37,"c":34.65,"v":1400200},{"d":"2025-07-10","o":34.74,"h":35.79,"l":34.42,"c":34.93,"v":707600},{"d":"2025-07-11","o":34.14,"h":34.45,"l":33.96,"c":34.21,"v":893600},{"d":"2025-07-14","o":33.89,"h":34.1,"l":33.29,"c":33.59,"v":721500},{"d":"2025-07-15","o":33.86,"h":33.88,"l":33.03,"c":33.04,"v":554200},{"d":"2025-07-16","o":33,"h":33.13,"l":32.34,"c":33.08,"v":790500},{"d":"2025-07-17","o":33.12,"h":33.63,"l":33.01,"c":33.14,"v":899900},{"d":"2025-07-18","o":33.29,"h":33.29,"l":32.2,"c":32.5,"v":681600},{"d":"2025-07-21","o":32.68,"h":33.2,"l":32.52,"c":33.03,"v":818400},{"d":"2025-07-22","o":33.21,"h":33.63,"l":32.97,"c":33.5,"v":625500},{"d":"2025-07-23","o":33.77,"h":34.32,"l":33.23,"c":34.25,"v":943000},{"d":"2025-07-24","o":33.95,"h":34.3,"l":33.38,"c":33.57,"v":716000},{"d":"2025-07-25","o":33.68,"h":34.06,"l":33.18,"c":33.97,"v":557200},{"d":"2025-07-28","o":33.87,"h":34.15,"l":33.32,"c":33.64,"v":458400},{"d":"2025-07-29","o":33.73,"h":33.73,"l":32.82,"c":33.08,"v":664900},{"d":"2025-07-30","o":33,"h":33.03,"l":31.63,"c":31.73,"v":814100},{"d":"2025-07-31","o":31.46,"h":31.73,"l":31.1,"c":31.57,"v":996200},{"d":"2025-08-01","o":31.4,"h":33.9,"l":31.15,"c":33.79,"v":1835300},{"d":"2025-08-04","o":33.98,"h":34.17,"l":33.6,"c":34,"v":1010100},{"d":"2025-08-05","o":34.39,"h":34.77,"l":34.04,"c":34.18,"v":969400},{"d":"2025-08-06","o":34.25,"h":34.5,"l":33.29,"c":33.33,"v":914400},{"d":"2025-08-07","o":33.94,"h":34.06,"l":32.99,"c":33.19,"v":761200},{"d":"2025-08-08","o":33.3,"h":33.65,"l":32.8,"c":32.86,"v":630200},{"d":"2025-08-11","o":33,"h":33.2,"l":32.35,"c":32.82,"v":639700},{"d":"2025-08-12","o":33.15,"h":33.93,"l":32.95,"c":33.91,"v":545600},{"d":"2025-08-13","o":34.04,"h":36.27,"l":33.91,"c":36.26,"v":823400},{"d":"2025-08-14","o":35.79,"h":36.28,"l":35.5,"c":36.1,"v":624800},{"d":"2025-08-15","o":36.25,"h":36.32,"l":35.25,"c":35.45,"v":594800},{"d":"2025-08-18","o":35.49,"h":36.12,"l":35.42,"c":35.76,"v":552400},{"d":"2025-08-19","o":35.95,"h":36.34,"l":35.76,"c":36,"v":517500},{"d":"2025-08-20","o":35.75,"h":36.03,"l":35.43,"c":35.48,"v":454500},{"d":"2025-08-21","o":35.08,"h":35.5,"l":34.8,"c":35.35,"v":394300},{"d":"2025-08-22","o":35.74,"h":37.7,"l":35.53,"c":37.52,"v":608400},{"d":"2025-08-25","o":37.13,"h":37.74,"l":37.09,"c":37.66,"v":901100},{"d":"2025-08-26","o":37.76,"h":38.22,"l":37.03,"c":37.16,"v":879900},{"d":"2025-08-27","o":36.93,"h":37.78,"l":36.93,"c":37.53,"v":483200},{"d":"2025-08-28","o":37.68,"h":37.68,"l":36.89,"c":37.23,"v":466100},{"d":"2025-08-29","o":37.4,"h":37.67,"l":37.21,"c":37.4,"v":507700},{"d":"2025-09-02","o":36.46,"h":36.96,"l":36.08,"c":36.63,"v":332400},{"d":"2025-09-03","o":36.48,"h":36.92,"l":36.26,"c":36.57,"v":415600},{"d":"2025-09-04","o":36.73,"h":37.36,"l":36.29,"c":37.3,"v":339800},{"d":"2025-09-05","o":37.47,"h":38.31,"l":37.38,"c":37.72,"v":592400},{"d":"2025-09-08","o":37.7,"h":37.89,"l":36.71,"c":37.86,"v":405000},{"d":"2025-09-09","o":37.58,"h":37.76,"l":36.95,"c":36.98,"v":487700},{"d":"2025-09-10","o":36.74,"h":37.16,"l":36.27,"c":36.48,"v":347700},{"d":"2025-09-11","o":36.74,"h":37.62,"l":36.69,"c":37.59,"v":422000},{"d":"2025-09-12","o":36.71,"h":36.92,"l":36.06,"c":36.2,"v":458100},{"d":"2025-09-15","o":36.37,"h":36.63,"l":35.73,"c":35.85,"v":387400},{"d":"2025-09-16","o":35.89,"h":36.03,"l":35.56,"c":35.77,"v":437100},{"d":"2025-09-17","o":36.37,"h":36.87,"l":35.42,"c":35.89,"v":684400},{"d":"2025-09-18","o":36.2,"h":36.65,"l":35.97,"c":36.33,"v":603100},{"d":"2025-09-19","o":36.5,"h":36.5,"l":35.1,"c":35.14,"v":1158800},{"d":"2025-09-22","o":35.14,"h":35.14,"l":34.69,"c":34.74,"v":515900},{"d":"2025-09-23","o":34.78,"h":35.28,"l":34.1,"c":34.39,"v":536800},{"d":"2025-09-24","o":34.32,"h":34.72,"l":33.57,"c":33.73,"v":562200},{"d":"2025-09-25","o":33.5,"h":33.6,"l":32.36,"c":32.56,"v":568800},{"d":"2025-09-26","o":32.63,"h":32.91,"l":32.47,"c":32.84,"v":747200},{"d":"2025-09-29","o":33,"h":33,"l":32.26,"c":32.6,"v":531400},{"d":"2025-09-30","o":32.49,"h":33,"l":32.04,"c":32.95,"v":731100},{"d":"2025-10-01","o":32.65,"h":33.04,"l":31.9,"c":32.05,"v":437700},{"d":"2025-10-02","o":31.92,"h":32.75,"l":31.85,"c":32.58,"v":513100},{"d":"2025-10-03","o":32.74,"h":33.17,"l":32.64,"c":32.79,"v":389600},{"d":"2025-10-06","o":32.98,"h":33.02,"l":32.32,"c":32.56,"v":559400},{"d":"2025-10-07","o":32.63,"h":32.85,"l":31.92,"c":31.97,"v":484700},{"d":"2025-10-08","o":32.18,"h":32.23,"l":31.78,"c":32.1,"v":333400},{"d":"2025-10-09","o":32.33,"h":32.33,"l":31.51,"c":31.62,"v":510000},{"d":"2025-10-10","o":31.61,"h":31.82,"l":30.29,"c":30.37,"v":486500},{"d":"2025-10-13","o":30.68,"h":31.17,"l":30.61,"c":31.04,"v":429400},{"d":"2025-10-14","o":30.32,"h":31.78,"l":30.32,"c":31.25,"v":641400},{"d":"2025-10-15","o":31.4,"h":31.65,"l":30.88,"c":31.21,"v":598300},{"d":"2025-10-16","o":31.31,"h":31.45,"l":30.78,"c":31.17,"v":522000},{"d":"2025-10-17","o":31.16,"h":31.45,"l":31.07,"c":31.36,"v":367300},{"d":"2025-10-20","o":31.52,"h":31.98,"l":31.48,"c":31.93,"v":369100},{"d":"2025-10-21","o":31.75,"h":32.3,"l":31.75,"c":32.09,"v":391700},{"d":"2025-10-22","o":32.11,"h":32.32,"l":31.71,"c":31.8,"v":333800},{"d":"2025-10-23","o":31.95,"h":32.69,"l":31.9,"c":32.54,"v":545100},{"d":"2025-10-24","o":33.01,"h":33.13,"l":32.59,"c":32.63,"v":463400},{"d":"2025-10-27","o":32.78,"h":33.09,"l":32.56,"c":32.65,"v":357400},{"d":"2025-10-28","o":32.59,"h":33.11,"l":32.29,"c":32.6,"v":482700},{"d":"2025-10-29","o":32.3,"h":32.73,"l":31.64,"c":31.89,"v":537800},{"d":"2025-10-30","o":31.4,"h":32.04,"l":31.28,"c":31.53,"v":564100},{"d":"2025-10-31","o":31.4,"h":32.22,"l":30.81,"c":32.07,"v":537900},{"d":"2025-11-03","o":31.75,"h":32.17,"l":31.29,"c":32.08,"v":638400},{"d":"2025-11-04","o":31.44,"h":31.88,"l":31.24,"c":31.29,"v":957800},{"d":"2025-11-05","o":30.21,"h":32.08,"l":29.52,"c":31.29,"v":1752500},{"d":"2025-11-06","o":30.98,"h":31.55,"l":30.1,"c":30.17,"v":688800},{"d":"2025-11-07","o":30.1,"h":30.76,"l":29.42,"c":29.7,"v":840200},{"d":"2025-11-10","o":30,"h":30.15,"l":28.87,"c":29.63,"v":734300},{"d":"2025-11-11","o":29.84,"h":29.86,"l":29.21,"c":29.81,"v":584600},{"d":"2025-11-12","o":29.9,"h":30.19,"l":29.43,"c":29.46,"v":807800},{"d":"2025-11-13","o":29.4,"h":30.65,"l":29.33,"c":30.15,"v":875500},{"d":"2025-11-14","o":29.61,"h":30.05,"l":29.11,"c":29.29,"v":1068500},{"d":"2025-11-17","o":29.25,"h":29.26,"l":28.22,"c":28.24,"v":758100},{"d":"2025-11-18","o":28.22,"h":28.5,"l":27.75,"c":28.31,"v":946600},{"d":"2025-11-19","o":28.37,"h":28.43,"l":27.85,"c":28.16,"v":975000},{"d":"2025-11-20","o":28.33,"h":28.74,"l":27.48,"c":27.48,"v":907400},{"d":"2025-11-21","o":27.7,"h":29.56,"l":27.7,"c":29.29,"v":834500},{"d":"2025-11-24","o":29.05,"h":29.33,"l":28.5,"c":29.29,"v":639500},{"d":"2025-11-25","o":29.45,"h":30.62,"l":29.43,"c":30.28,"v":614000},{"d":"2025-11-26","o":30.06,"h":30.63,"l":30.06,"c":30.37,"v":518500},{"d":"2025-11-28","o":30.4,"h":30.77,"l":30.29,"c":30.59,"v":197200},{"d":"2025-12-01","o":30.37,"h":31.05,"l":30.37,"c":30.61,"v":526300},{"d":"2025-12-02","o":30.73,"h":30.73,"l":30.09,"c":30.19,"v":640900},{"d":"2025-12-03","o":30.24,"h":31.52,"l":30.09,"c":31.31,"v":766700},{"d":"2025-12-04","o":31.3,"h":31.51,"l":30.71,"c":30.94,"v":548500},{"d":"2025-12-05","o":30.82,"h":31.74,"l":30.63,"c":30.69,"v":624400},{"d":"2025-12-08","o":30.71,"h":30.75,"l":29.94,"c":29.98,"v":791100},{"d":"2025-12-09","o":29.86,"h":30.77,"l":29.86,"c":30.25,"v":560700},{"d":"2025-12-10","o":30.16,"h":31.39,"l":30.16,"c":31.12,"v":1583600},{"d":"2025-12-11","o":31.12,"h":31.83,"l":31.12,"c":31.51,"v":732000},{"d":"2025-12-12","o":31.22,"h":31.49,"l":30.75,"c":30.96,"v":682200},{"d":"2025-12-15","o":31.23,"h":31.23,"l":30.31,"c":30.48,"v":1118400},{"d":"2025-12-16","o":30.59,"h":30.78,"l":30.19,"c":30.5,"v":856100},{"d":"2025-12-17","o":30.34,"h":31.11,"l":30.1,"c":30.77,"v":890200},{"d":"2025-12-18","o":31.02,"h":31.32,"l":30.72,"c":31.1,"v":1048200},{"d":"2025-12-19","o":30.88,"h":31.12,"l":30.78,"c":31.09,"v":1690000},{"d":"2025-12-22","o":31.2,"h":31.6,"l":31.12,"c":31.34,"v":577200},{"d":"2025-12-23","o":31.35,"h":31.56,"l":31.02,"c":31.18,"v":1117700},{"d":"2025-12-24","o":31.29,"h":31.51,"l":31.16,"c":31.36,"v":242100},{"d":"2025-12-26","o":31.29,"h":31.86,"l":31.24,"c":31.77,"v":487000},{"d":"2025-12-29","o":31.63,"h":31.79,"l":31.47,"c":31.62,"v":390500},{"d":"2025-12-30","o":31.57,"h":31.82,"l":31.41,"c":31.5,"v":441700},{"d":"2025-12-31","o":31.41,"h":31.49,"l":31.09,"c":31.24,"v":528000},{"d":"2026-01-02","o":31.44,"h":31.87,"l":31.29,"c":31.71,"v":956900},{"d":"2026-01-05","o":31.49,"h":32.57,"l":31.49,"c":31.95,"v":845000},{"d":"2026-01-06","o":31.71,"h":33.11,"l":31.64,"c":32.99,"v":914700},{"d":"2026-01-07","o":33,"h":33.29,"l":31.79,"c":32.25,"v":465900},{"d":"2026-01-08","o":31.82,"h":33.43,"l":31.7,"c":33.01,"v":841400},{"d":"2026-01-09","o":33.71,"h":34.61,"l":33.31,"c":34.29,"v":919700},{"d":"2026-01-12","o":34.18,"h":34.7,"l":33.83,"c":34.34,"v":633100},{"d":"2026-01-13","o":34.33,"h":34.74,"l":33.95,"c":34.68,"v":565200},{"d":"2026-01-14","o":34.76,"h":35.42,"l":34.31,"c":34.98,"v":668100},{"d":"2026-01-15","o":35.15,"h":36.26,"l":34.89,"c":36,"v":1167700},{"d":"2026-01-16","o":35.8,"h":35.83,"l":35.46,"c":35.65,"v":1151500},{"d":"2026-01-20","o":35.04,"h":36.04,"l":35.04,"c":35.76,"v":1286900},{"d":"2026-01-21","o":36.26,"h":37.06,"l":35.9,"c":36.86,"v":816300},{"d":"2026-01-22","o":37.05,"h":37.67,"l":37.02,"c":37.64,"v":905000},{"d":"2026-01-23","o":37.38,"h":37.66,"l":36.97,"c":37.4,"v":801200},{"d":"2026-01-26","o":37.67,"h":37.77,"l":36.37,"c":36.95,"v":1047200},{"d":"2026-01-27","o":36.91,"h":37.35,"l":36.4,"c":36.71,"v":650400},{"d":"2026-01-28","o":36.84,"h":36.86,"l":35.86,"c":36.16,"v":934600},{"d":"2026-01-29","o":36.35,"h":36.75,"l":35.35,"c":36.01,"v":1021100},{"d":"2026-01-30","o":35.63,"h":36.37,"l":35.63,"c":36.15,"v":2619600},{"d":"2026-02-02","o":36.01,"h":37.09,"l":35.95,"c":36.55,"v":844200},{"d":"2026-02-03","o":36.55,"h":37.89,"l":36.55,"c":37.4,"v":796700},{"d":"2026-02-04","o":37.88,"h":39.35,"l":37.62,"c":39.22,"v":949500},{"d":"2026-02-05","o":38.96,"h":39.36,"l":37.78,"c":38.31,"v":718600},{"d":"2026-02-06","o":38.57,"h":39.08,"l":38.5,"c":38.76,"v":795800},{"d":"2026-02-09","o":38.69,"h":39.18,"l":38.3,"c":39.01,"v":552900},{"d":"2026-02-10","o":39.37,"h":40.31,"l":39.37,"c":40.08,"v":595000},{"d":"2026-02-11","o":40.55,"h":40.95,"l":39.79,"c":40.87,"v":1281200},{"d":"2026-02-12","o":41.85,"h":44.85,"l":40.53,"c":41.84,"v":1902800},{"d":"2026-02-13","o":43.09,"h":44.05,"l":42.49,"c":42.75,"v":1178300},{"d":"2026-02-17","o":43.01,"h":43.24,"l":42.38,"c":43.04,"v":943300},{"d":"2026-02-18","o":43.06,"h":43.92,"l":42.68,"c":43.28,"v":929700},{"d":"2026-02-19","o":43.05,"h":43.27,"l":41.74,"c":42.51,"v":710400},{"d":"2026-02-20","o":42.46,"h":43.21,"l":41.83,"c":42.57,"v":604700},{"d":"2026-02-23","o":41.98,"h":42.51,"l":40.92,"c":42.11,"v":771300},{"d":"2026-02-24","o":42.35,"h":43.49,"l":42.24,"c":42.3,"v":552300},{"d":"2026-02-25","o":42.5,"h":42.66,"l":41.21,"c":41.66,"v":712000},{"d":"2026-02-26","o":41.78,"h":42.36,"l":40.73,"c":41.11,"v":901000},{"d":"2026-02-27","o":40.64,"h":41.25,"l":40.08,"c":41.07,"v":818000},{"d":"2026-03-02","o":40.37,"h":41.13,"l":39.37,"c":40.88,"v":614400},{"d":"2026-03-03","o":39.61,"h":40.41,"l":38.84,"c":40.05,"v":570500},{"d":"2026-03-04","o":40,"h":40.29,"l":39.35,"c":39.9,"v":666800},{"d":"2026-03-05","o":39.64,"h":40.01,"l":39.02,"c":39.04,"v":792200},{"d":"2026-03-06","o":38.4,"h":38.4,"l":36.4,"c":36.59,"v":879100},{"d":"2026-03-09","o":35.92,"h":36.83,"l":35.22,"c":36.62,"v":757000},{"d":"2026-03-10","o":36.46,"h":37.41,"l":35.83,"c":35.95,"v":477800},{"d":"2026-03-11","o":35.69,"h":36.24,"l":35.07,"c":35.45,"v":528400},{"d":"2026-03-12","o":34.97,"h":35.11,"l":34.27,"c":34.53,"v":766800},{"d":"2026-03-13","o":34.89,"h":35.24,"l":34.11,"c":34.28,"v":766200},{"d":"2026-03-16","o":34.55,"h":34.79,"l":34.13,"c":34.35,"v":763000},{"d":"2026-03-17","o":34.36,"h":34.93,"l":34.03,"c":34.09,"v":748200},{"d":"2026-03-18","o":33.76,"h":34.13,"l":32.9,"c":32.91,"v":857400},{"d":"2026-03-19","o":32.19,"h":32.44,"l":31.58,"c":32.04,"v":1570600},{"d":"2026-03-20","o":32.06,"h":32.13,"l":31.55,"c":31.91,"v":1593400},{"d":"2026-03-23","o":33.05,"h":33.84,"l":32.6,"c":33.46,"v":859300},{"d":"2026-03-24","o":32.94,"h":34.55,"l":32.87,"c":34.32,"v":678200},{"d":"2026-03-25","o":34.88,"h":36.47,"l":34.47,"c":36.27,"v":1283500},{"d":"2026-03-26","o":35.89,"h":36.78,"l":35.89,"c":36.23,"v":892000},{"d":"2026-03-27","o":35.92,"h":36.37,"l":35.5,"c":35.55,"v":670400},{"d":"2026-03-30","o":36.17,"h":36.17,"l":35.2,"c":35.54,"v":870400},{"d":"2026-03-31","o":36.08,"h":36.66,"l":35.6,"c":36.3,"v":396329},{"d":"2026-04-01","o":36.42,"h":37.19,"l":36.38,"c":36.4,"v":413063},{"d":"2026-04-02","o":35.8,"h":36.25,"l":35.04,"c":35.07,"v":446275},{"d":"2026-04-06","o":34.71,"h":34.92,"l":34.08,"c":34.72,"v":523572},{"d":"2026-04-07","o":34.61,"h":34.82,"l":34.08,"c":34.72,"v":492795},{"d":"2026-04-08","o":36.46,"h":37.17,"l":36.03,"c":37.05,"v":496821},{"d":"2026-04-09","o":36.79,"h":37.49,"l":36.53,"c":37.45,"v":266350},{"d":"2026-04-10","o":37.8,"h":38.28,"l":37.39,"c":38.21,"v":422896},{"d":"2026-04-13","o":38,"h":38.34,"l":37.03,"c":37.79,"v":459031},{"d":"2026-04-14","o":37.73,"h":38.02,"l":37.3,"c":37.92,"v":300715},{"d":"2026-04-15","o":37.74,"h":37.99,"l":37.4,"c":37.51,"v":510866},{"d":"2026-04-16","o":37.67,"h":38.04,"l":37.48,"c":37.63,"v":486288},{"d":"2026-04-17","o":38.17,"h":39.29,"l":37.94,"c":38.55,"v":424276},{"d":"2026-04-20","o":38.31,"h":38.64,"l":38.19,"c":38.5,"v":234506},{"d":"2026-04-21","o":38.59,"h":38.7,"l":37.4,"c":38.08,"v":308687},{"d":"2026-04-22","o":38.46,"h":38.6,"l":37.18,"c":37.25,"v":324326},{"d":"2026-04-23","o":37.38,"h":37.4,"l":36.55,"c":37.09,"v":275396},{"d":"2026-04-24","o":37.15,"h":37.61,"l":36.73,"c":37.56,"v":209395},{"d":"2026-04-27","o":37.4,"h":37.71,"l":36.54,"c":37.16,"v":301943},{"d":"2026-04-28","o":37.34,"h":37.26,"l":36.49,"c":36.87,"v":233897},{"d":"2026-04-29","o":36.58,"h":36.72,"l":35.94,"c":36.18,"v":242851},{"d":"2026-04-30","o":36.1,"h":37.3,"l":35.96,"c":37.08,"v":346433},{"d":"2026-05-01","o":37.33,"h":37.41,"l":36.63,"c":36.76,"v":289482},{"d":"2026-05-04","o":36.51,"h":36.71,"l":35.33,"c":35.61,"v":602141},{"d":"2026-05-05","o":35.94,"h":37.33,"l":35.76,"c":37.15,"v":631232},{"d":"2026-05-06","o":38.12,"h":38.48,"l":37.69,"c":37.84,"v":532910},{"d":"2026-05-07","o":38.79,"h":39.51,"l":36.45,"c":36.52,"v":749763},{"d":"2026-05-08","o":36.27,"h":37.45,"l":35.38,"c":36.89,"v":792175},{"d":"2026-05-11","o":37.08,"h":37.24,"l":35.96,"c":35.99,"v":443447},{"d":"2026-05-12","o":35.86,"h":35.9,"l":34.75,"c":35.26,"v":596113},{"d":"2026-05-13","o":35.28,"h":35.28,"l":34.29,"c":34.33,"v":1024380},{"d":"2026-05-14","o":34.67,"h":35.16,"l":34.19,"c":34.76,"v":975856},{"d":"2026-05-15","o":34.37,"h":34.51,"l":33.58,"c":33.77,"v":646835},{"d":"2026-05-18","o":34.02,"h":34.36,"l":33.46,"c":33.55,"v":674889},{"d":"2026-05-19","o":33.19,"h":33.19,"l":32.23,"c":32.64,"v":588427}]