[{"d":"1999-01-22","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":2714688000},{"d":"1999-01-25","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":510480000},{"d":"1999-01-26","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":343200000},{"d":"1999-01-27","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":244368000},{"d":"1999-01-28","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":227520000},{"d":"1999-01-29","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":244032000},{"d":"1999-02-01","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":154704000},{"d":"1999-02-02","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":264096000},{"d":"1999-02-03","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":75120000},{"d":"1999-02-04","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":181920000},{"d":"1999-02-05","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":136848000},{"d":"1999-02-08","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":154080000},{"d":"1999-02-09","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":86976000},{"d":"1999-02-10","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":148224000},{"d":"1999-02-11","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":132240000},{"d":"1999-02-12","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":109728000},{"d":"1999-02-16","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":211008000},{"d":"1999-02-17","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":67728000},{"d":"1999-02-18","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":70704000},{"d":"1999-02-19","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":75360000},{"d":"1999-02-22","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":205248000},{"d":"1999-02-23","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":138096000},{"d":"1999-02-24","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":612768000},{"d":"1999-02-25","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":149136000},{"d":"1999-02-26","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":172608000},{"d":"1999-03-01","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":92160000},{"d":"1999-03-02","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":55248000},{"d":"1999-03-03","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":61392000},{"d":"1999-03-04","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":57360000},{"d":"1999-03-05","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":78768000},{"d":"1999-03-08","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":75888000},{"d":"1999-03-09","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":143184000},{"d":"1999-03-10","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":235344000},{"d":"1999-03-11","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":54288000},{"d":"1999-03-12","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":90768000},{"d":"1999-03-15","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":108816000},{"d":"1999-03-16","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":79152000},{"d":"1999-03-17","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":51360000},{"d":"1999-03-18","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":46320000},{"d":"1999-03-19","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":105312000},{"d":"1999-03-22","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":36672000},{"d":"1999-03-23","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":163968000},{"d":"1999-03-24","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":60864000},{"d":"1999-03-25","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":40320000},{"d":"1999-03-26","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":88272000},{"d":"1999-03-29","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":65952000},{"d":"1999-03-30","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":69504000},{"d":"1999-03-31","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":153600000},{"d":"1999-04-01","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":30432000},{"d":"1999-04-05","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":98640000},{"d":"1999-04-06","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":69696000},{"d":"1999-04-07","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":89280000},{"d":"1999-04-08","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":130128000},{"d":"1999-04-09","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":48624000},{"d":"1999-04-12","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":33312000},{"d":"1999-04-13","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":36144000},{"d":"1999-04-14","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":48288000},{"d":"1999-04-15","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":35856000},{"d":"1999-04-16","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":38928000},{"d":"1999-04-19","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":31296000},{"d":"1999-04-20","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":67680000},{"d":"1999-04-21","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":37488000},{"d":"1999-04-22","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":227184000},{"d":"1999-04-23","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":126048000},{"d":"1999-04-26","o":0.04,"h":0.04,"l":0.03,"c":0.03,"v":123504000},{"d":"1999-04-27","o":0.03,"h":0.04,"l":0.03,"c":0.04,"v":226944000},{"d":"1999-04-28","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":120096000},{"d":"1999-04-29","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":48144000},{"d":"1999-04-30","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":99312000},{"d":"1999-05-03","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":33840000},{"d":"1999-05-04","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":96048000},{"d":"1999-05-05","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":144576000},{"d":"1999-05-06","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":35616000},{"d":"1999-05-07","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":25008000},{"d":"1999-05-10","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":19680000},{"d":"1999-05-11","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":171744000},{"d":"1999-05-12","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":168480000},{"d":"1999-05-13","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":69936000},{"d":"1999-05-14","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":28464000},{"d":"1999-05-17","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":35760000},{"d":"1999-05-18","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":151536000},{"d":"1999-05-19","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":451728000},{"d":"1999-05-20","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":178176000},{"d":"1999-05-21","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":303504000},{"d":"1999-05-24","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":162624000},{"d":"1999-05-25","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":130080000},{"d":"1999-05-26","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":104736000},{"d":"1999-05-27","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":82320000},{"d":"1999-05-28","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":88656000},{"d":"1999-06-01","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":98544000},{"d":"1999-06-02","o":0.04,"h":0.04,"l":0.03,"c":0.03,"v":130128000},{"d":"1999-06-03","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":41568000},{"d":"1999-06-04","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":78912000},{"d":"1999-06-07","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":125136000},{"d":"1999-06-08","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":153312000},{"d":"1999-06-09","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":95184000},{"d":"1999-06-10","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":36096000},{"d":"1999-06-11","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":61008000},{"d":"1999-06-14","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":51648000},{"d":"1999-06-15","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":49296000},{"d":"1999-06-16","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":64416000},{"d":"1999-06-17","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":74928000},{"d":"1999-06-18","o":0.04,"h":0.04,"l":0.03,"c":0.03,"v":158736000},{"d":"1999-06-21","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":83472000},{"d":"1999-06-22","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":193056000},{"d":"1999-06-23","o":0.03,"h":0.04,"l":0.03,"c":0.04,"v":210912000},{"d":"1999-06-24","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":115200000},{"d":"1999-06-25","o":0.03,"h":0.04,"l":0.03,"c":0.04,"v":73536000},{"d":"1999-06-28","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":109152000},{"d":"1999-06-29","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":92688000},{"d":"1999-06-30","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":269232000},{"d":"1999-07-01","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":88992000},{"d":"1999-07-02","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":224880000},{"d":"1999-07-06","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":198096000},{"d":"1999-07-07","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":63120000},{"d":"1999-07-08","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":186048000},{"d":"1999-07-09","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":211728000},{"d":"1999-07-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":401040000},{"d":"1999-07-13","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":138864000},{"d":"1999-07-14","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":137952000},{"d":"1999-07-15","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":137040000},{"d":"1999-07-16","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":103872000},{"d":"1999-07-19","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":43632000},{"d":"1999-07-20","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":178752000},{"d":"1999-07-21","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":112080000},{"d":"1999-07-22","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":213264000},{"d":"1999-07-23","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":80256000},{"d":"1999-07-26","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":60528000},{"d":"1999-07-27","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":98592000},{"d":"1999-07-28","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":244224000},{"d":"1999-07-29","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":388800000},{"d":"1999-07-30","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":452304000},{"d":"1999-08-02","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":313344000},{"d":"1999-08-03","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":255216000},{"d":"1999-08-04","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":89952000},{"d":"1999-08-05","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":240576000},{"d":"1999-08-06","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":183984000},{"d":"1999-08-09","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":31056000},{"d":"1999-08-10","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":212064000},{"d":"1999-08-11","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":197712000},{"d":"1999-08-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":239616000},{"d":"1999-08-13","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":84672000},{"d":"1999-08-16","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":223440000},{"d":"1999-08-17","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":193536000},{"d":"1999-08-18","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":279888000},{"d":"1999-08-19","o":0.05,"h":0.06,"l":0.05,"c":0.06,"v":1966992000},{"d":"1999-08-20","o":0.06,"h":0.06,"l":0.05,"c":0.06,"v":353088000},{"d":"1999-08-23","o":0.06,"h":0.06,"l":0.05,"c":0.05,"v":507984000},{"d":"1999-08-24","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":398064000},{"d":"1999-08-25","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":350352000},{"d":"1999-08-26","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":275376000},{"d":"1999-08-27","o":0.05,"h":0.06,"l":0.05,"c":0.05,"v":552384000},{"d":"1999-08-30","o":0.06,"h":0.06,"l":0.05,"c":0.05,"v":158640000},{"d":"1999-08-31","o":0.05,"h":0.06,"l":0.05,"c":0.06,"v":786864000},{"d":"1999-09-01","o":0.06,"h":0.06,"l":0.05,"c":0.06,"v":565344000},{"d":"1999-09-02","o":0.05,"h":0.06,"l":0.05,"c":0.06,"v":341088000},{"d":"1999-09-03","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":258864000},{"d":"1999-09-07","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":124416000},{"d":"1999-09-08","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":170064000},{"d":"1999-09-09","o":0.06,"h":0.06,"l":0.05,"c":0.05,"v":209472000},{"d":"1999-09-10","o":0.06,"h":0.06,"l":0.05,"c":0.06,"v":167424000},{"d":"1999-09-13","o":0.06,"h":0.06,"l":0.05,"c":0.05,"v":174432000},{"d":"1999-09-14","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":250368000},{"d":"1999-09-15","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":212736000},{"d":"1999-09-16","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":158112000},{"d":"1999-09-17","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":171648000},{"d":"1999-09-20","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":229104000},{"d":"1999-09-21","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":737328000},{"d":"1999-09-22","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":375984000},{"d":"1999-09-23","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":379584000},{"d":"1999-09-24","o":0.04,"h":0.04,"l":0.03,"c":0.04,"v":684912000},{"d":"1999-09-27","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":432000000},{"d":"1999-09-28","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":413184000},{"d":"1999-09-29","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":594048000},{"d":"1999-09-30","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":342528000},{"d":"1999-10-01","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":347760000},{"d":"1999-10-04","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":177600000},{"d":"1999-10-05","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":478080000},{"d":"1999-10-06","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":1508736000},{"d":"1999-10-07","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":487296000},{"d":"1999-10-08","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":398928000},{"d":"1999-10-11","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":544464000},{"d":"1999-10-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":322992000},{"d":"1999-10-13","o":0.05,"h":0.05,"l":0.04,"c":0.05,"v":280368000},{"d":"1999-10-14","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":192336000},{"d":"1999-10-15","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":210720000},{"d":"1999-10-18","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":215184000},{"d":"1999-10-19","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":308928000},{"d":"1999-10-20","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":348720000},{"d":"1999-10-21","o":0.04,"h":0.04,"l":0.04,"c":0.04,"v":382128000},{"d":"1999-10-22","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":286752000},{"d":"1999-10-25","o":0.04,"h":0.05,"l":0.04,"c":0.04,"v":213840000},{"d":"1999-10-26","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":481248000},{"d":"1999-10-27","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":214128000},{"d":"1999-10-28","o":0.05,"h":0.05,"l":0.04,"c":0.04,"v":222768000},{"d":"1999-10-29","o":0.04,"h":0.05,"l":0.04,"c":0.05,"v":330528000},{"d":"1999-11-01","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":782544000},{"d":"1999-11-02","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":837504000},{"d":"1999-11-03","o":0.05,"h":0.06,"l":0.05,"c":0.06,"v":2011680000},{"d":"1999-11-04","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":1260336000},{"d":"1999-11-05","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":616368000},{"d":"1999-11-08","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":470016000},{"d":"1999-11-09","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":272352000},{"d":"1999-11-10","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":144048000},{"d":"1999-11-11","o":0.06,"h":0.07,"l":0.06,"c":0.06,"v":562704000},{"d":"1999-11-12","o":0.07,"h":0.07,"l":0.06,"c":0.07,"v":501504000},{"d":"1999-11-15","o":0.07,"h":0.07,"l":0.06,"c":0.07,"v":362208000},{"d":"1999-11-16","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":723792000},{"d":"1999-11-17","o":0.07,"h":0.08,"l":0.07,"c":0.07,"v":786384000},{"d":"1999-11-18","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":235968000},{"d":"1999-11-19","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":2165184000},{"d":"1999-11-22","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":540192000},{"d":"1999-11-23","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":553248000},{"d":"1999-11-24","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":406848000},{"d":"1999-11-26","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":71760000},{"d":"1999-11-29","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":298608000},{"d":"1999-11-30","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":314688000},{"d":"1999-12-01","o":0.07,"h":0.08,"l":0.07,"c":0.08,"v":223536000},{"d":"1999-12-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":309888000},{"d":"1999-12-03","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":342768000},{"d":"1999-12-06","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":178608000},{"d":"1999-12-07","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":186384000},{"d":"1999-12-08","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":201696000},{"d":"1999-12-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":214944000},{"d":"1999-12-10","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":98304000},{"d":"1999-12-13","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":183840000},{"d":"1999-12-14","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":273888000},{"d":"1999-12-15","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":205968000},{"d":"1999-12-16","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":132576000},{"d":"1999-12-17","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":262080000},{"d":"1999-12-20","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":402432000},{"d":"1999-12-21","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":388368000},{"d":"1999-12-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":251184000},{"d":"1999-12-23","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":280224000},{"d":"1999-12-27","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":202416000},{"d":"1999-12-28","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":179184000},{"d":"1999-12-29","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":132144000},{"d":"1999-12-30","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":139776000},{"d":"1999-12-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":127344000},{"d":"2000-01-03","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":300912000},{"d":"2000-01-04","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":300480000},{"d":"2000-01-05","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":188352000},{"d":"2000-01-06","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":120480000},{"d":"2000-01-07","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":71184000},{"d":"2000-01-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":239856000},{"d":"2000-01-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":148128000},{"d":"2000-01-12","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":123552000},{"d":"2000-01-13","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":132192000},{"d":"2000-01-14","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":604560000},{"d":"2000-01-18","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":261648000},{"d":"2000-01-19","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":164688000},{"d":"2000-01-20","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":179568000},{"d":"2000-01-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":544272000},{"d":"2000-01-24","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":256944000},{"d":"2000-01-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":237120000},{"d":"2000-01-26","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":232464000},{"d":"2000-01-27","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":458208000},{"d":"2000-01-28","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":194448000},{"d":"2000-01-31","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":182400000},{"d":"2000-02-01","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":92976000},{"d":"2000-02-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":149040000},{"d":"2000-02-03","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":108240000},{"d":"2000-02-04","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":123696000},{"d":"2000-02-07","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":217488000},{"d":"2000-02-08","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":468816000},{"d":"2000-02-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":589056000},{"d":"2000-02-10","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":970080000},{"d":"2000-02-11","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":423792000},{"d":"2000-02-14","o":0.1,"h":0.12,"l":0.1,"c":0.12,"v":650112000},{"d":"2000-02-15","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":450480000},{"d":"2000-02-16","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1019568000},{"d":"2000-02-17","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":535776000},{"d":"2000-02-18","o":0.12,"h":0.14,"l":0.12,"c":0.14,"v":960864000},{"d":"2000-02-22","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":542496000},{"d":"2000-02-23","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":511392000},{"d":"2000-02-24","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":244320000},{"d":"2000-02-25","o":0.14,"h":0.14,"l":0.12,"c":0.13,"v":278736000},{"d":"2000-02-28","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":517872000},{"d":"2000-02-29","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":306048000},{"d":"2000-03-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":383568000},{"d":"2000-03-02","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":191040000},{"d":"2000-03-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":273696000},{"d":"2000-03-06","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":432096000},{"d":"2000-03-07","o":0.16,"h":0.18,"l":0.15,"c":0.17,"v":1952208000},{"d":"2000-03-08","o":0.17,"h":0.18,"l":0.16,"c":0.17,"v":668736000},{"d":"2000-03-09","o":0.18,"h":0.22,"l":0.18,"c":0.21,"v":952944000},{"d":"2000-03-10","o":0.22,"h":0.3,"l":0.22,"c":0.25,"v":2161200000},{"d":"2000-03-13","o":0.22,"h":0.31,"l":0.22,"c":0.31,"v":2415168000},{"d":"2000-03-14","o":0.31,"h":0.31,"l":0.22,"c":0.23,"v":1567776000},{"d":"2000-03-15","o":0.25,"h":0.25,"l":0.21,"c":0.22,"v":995616000},{"d":"2000-03-16","o":0.23,"h":0.23,"l":0.19,"c":0.2,"v":750384000},{"d":"2000-03-17","o":0.19,"h":0.22,"l":0.19,"c":0.21,"v":557616000},{"d":"2000-03-20","o":0.22,"h":0.22,"l":0.2,"c":0.21,"v":365280000},{"d":"2000-03-21","o":0.21,"h":0.21,"l":0.18,"c":0.2,"v":536640000},{"d":"2000-03-22","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":230592000},{"d":"2000-03-23","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":309408000},{"d":"2000-03-24","o":0.2,"h":0.21,"l":0.19,"c":0.19,"v":231600000},{"d":"2000-03-27","o":0.19,"h":0.2,"l":0.18,"c":0.18,"v":388944000},{"d":"2000-03-28","o":0.18,"h":0.18,"l":0.16,"c":0.17,"v":393312000},{"d":"2000-03-29","o":0.17,"h":0.17,"l":0.15,"c":0.16,"v":469440000},{"d":"2000-03-30","o":0.15,"h":0.17,"l":0.15,"c":0.16,"v":361920000},{"d":"2000-03-31","o":0.17,"h":0.18,"l":0.16,"c":0.18,"v":962976000},{"d":"2000-04-03","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":329952000},{"d":"2000-04-04","o":0.17,"h":0.17,"l":0.12,"c":0.16,"v":513792000},{"d":"2000-04-05","o":0.16,"h":0.2,"l":0.15,"c":0.19,"v":639600000},{"d":"2000-04-06","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":404592000},{"d":"2000-04-07","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":318576000},{"d":"2000-04-10","o":0.22,"h":0.23,"l":0.19,"c":0.19,"v":395280000},{"d":"2000-04-11","o":0.18,"h":0.2,"l":0.17,"c":0.18,"v":457584000},{"d":"2000-04-12","o":0.18,"h":0.19,"l":0.16,"c":0.16,"v":313440000},{"d":"2000-04-13","o":0.17,"h":0.17,"l":0.15,"c":0.16,"v":313296000},{"d":"2000-04-14","o":0.15,"h":0.16,"l":0.14,"c":0.14,"v":421920000},{"d":"2000-04-17","o":0.13,"h":0.16,"l":0.13,"c":0.15,"v":294096000},{"d":"2000-04-18","o":0.17,"h":0.19,"l":0.16,"c":0.18,"v":477504000},{"d":"2000-04-19","o":0.18,"h":0.19,"l":0.17,"c":0.17,"v":278352000},{"d":"2000-04-20","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":153936000},{"d":"2000-04-24","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":205968000},{"d":"2000-04-25","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":249696000},{"d":"2000-04-26","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":254112000},{"d":"2000-04-27","o":0.16,"h":0.19,"l":0.16,"c":0.19,"v":280992000},{"d":"2000-04-28","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":179040000},{"d":"2000-05-01","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":119424000},{"d":"2000-05-02","o":0.19,"h":0.2,"l":0.18,"c":0.18,"v":234000000},{"d":"2000-05-03","o":0.18,"h":0.19,"l":0.17,"c":0.18,"v":329184000},{"d":"2000-05-04","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":241200000},{"d":"2000-05-05","o":0.18,"h":0.2,"l":0.18,"c":0.19,"v":170592000},{"d":"2000-05-08","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":185136000},{"d":"2000-05-09","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":176832000},{"d":"2000-05-10","o":0.18,"h":0.18,"l":0.16,"c":0.16,"v":274080000},{"d":"2000-05-11","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":245904000},{"d":"2000-05-12","o":0.18,"h":0.19,"l":0.17,"c":0.17,"v":187824000},{"d":"2000-05-15","o":0.17,"h":0.18,"l":0.16,"c":0.18,"v":282096000},{"d":"2000-05-16","o":0.19,"h":0.2,"l":0.18,"c":0.2,"v":366432000},{"d":"2000-05-17","o":0.21,"h":0.24,"l":0.21,"c":0.23,"v":1290624000},{"d":"2000-05-18","o":0.23,"h":0.24,"l":0.21,"c":0.21,"v":509904000},{"d":"2000-05-19","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":521184000},{"d":"2000-05-22","o":0.21,"h":0.23,"l":0.19,"c":0.23,"v":517152000},{"d":"2000-05-23","o":0.22,"h":0.25,"l":0.22,"c":0.22,"v":778560000},{"d":"2000-05-24","o":0.22,"h":0.23,"l":0.19,"c":0.22,"v":739632000},{"d":"2000-05-25","o":0.23,"h":0.24,"l":0.22,"c":0.22,"v":569184000},{"d":"2000-05-26","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":183456000},{"d":"2000-05-30","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":303648000},{"d":"2000-05-31","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":469536000},{"d":"2000-06-01","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":418992000},{"d":"2000-06-02","o":0.25,"h":0.28,"l":0.25,"c":0.27,"v":592176000},{"d":"2000-06-05","o":0.27,"h":0.29,"l":0.26,"c":0.28,"v":491904000},{"d":"2000-06-06","o":0.28,"h":0.29,"l":0.26,"c":0.27,"v":375888000},{"d":"2000-06-07","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":332352000},{"d":"2000-06-08","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":460704000},{"d":"2000-06-09","o":0.26,"h":0.28,"l":0.26,"c":0.26,"v":467280000},{"d":"2000-06-12","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":380016000},{"d":"2000-06-13","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":447840000},{"d":"2000-06-14","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":275088000},{"d":"2000-06-15","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":338592000},{"d":"2000-06-16","o":0.27,"h":0.31,"l":0.27,"c":0.31,"v":987840000},{"d":"2000-06-19","o":0.31,"h":0.36,"l":0.3,"c":0.33,"v":1052160000},{"d":"2000-06-20","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":610272000},{"d":"2000-06-21","o":0.32,"h":0.37,"l":0.32,"c":0.36,"v":614880000},{"d":"2000-06-22","o":0.36,"h":0.37,"l":0.34,"c":0.34,"v":614352000},{"d":"2000-06-23","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":607392000},{"d":"2000-06-26","o":0.31,"h":0.35,"l":0.31,"c":0.35,"v":618288000},{"d":"2000-06-27","o":0.34,"h":0.35,"l":0.29,"c":0.3,"v":604608000},{"d":"2000-06-28","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":586608000},{"d":"2000-06-29","o":0.28,"h":0.28,"l":0.24,"c":0.24,"v":1184880000},{"d":"2000-06-30","o":0.26,"h":0.27,"l":0.24,"c":0.26,"v":1209192000},{"d":"2000-07-03","o":0.27,"h":0.28,"l":0.25,"c":0.25,"v":232680000},{"d":"2000-07-05","o":0.25,"h":0.25,"l":0.22,"c":0.23,"v":777936000},{"d":"2000-07-06","o":0.23,"h":0.25,"l":0.22,"c":0.24,"v":603936000},{"d":"2000-07-07","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":346560000},{"d":"2000-07-10","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":351264000},{"d":"2000-07-11","o":0.25,"h":0.29,"l":0.25,"c":0.28,"v":755304000},{"d":"2000-07-12","o":0.29,"h":0.3,"l":0.28,"c":0.28,"v":388152000},{"d":"2000-07-13","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":458736000},{"d":"2000-07-14","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":280200000},{"d":"2000-07-17","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":105552000},{"d":"2000-07-18","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":183672000},{"d":"2000-07-19","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":189504000},{"d":"2000-07-20","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":142992000},{"d":"2000-07-21","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":251928000},{"d":"2000-07-24","o":0.29,"h":0.29,"l":0.25,"c":0.27,"v":281112000},{"d":"2000-07-25","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":335304000},{"d":"2000-07-26","o":0.26,"h":0.26,"l":0.23,"c":0.24,"v":380064000},{"d":"2000-07-27","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":331560000},{"d":"2000-07-28","o":0.22,"h":0.24,"l":0.21,"c":0.22,"v":512664000},{"d":"2000-07-31","o":0.24,"h":0.25,"l":0.22,"c":0.25,"v":371232000},{"d":"2000-08-01","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":350616000},{"d":"2000-08-02","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":345432000},{"d":"2000-08-03","o":0.22,"h":0.27,"l":0.22,"c":0.26,"v":368664000},{"d":"2000-08-04","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":194784000},{"d":"2000-08-07","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":246936000},{"d":"2000-08-08","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":128112000},{"d":"2000-08-09","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":136248000},{"d":"2000-08-10","o":0.27,"h":0.28,"l":0.26,"c":0.28,"v":156432000},{"d":"2000-08-11","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":131928000},{"d":"2000-08-14","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":108576000},{"d":"2000-08-15","o":0.27,"h":0.3,"l":0.27,"c":0.3,"v":443328000},{"d":"2000-08-16","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":266232000},{"d":"2000-08-17","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":129816000},{"d":"2000-08-18","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":204720000},{"d":"2000-08-21","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":464472000},{"d":"2000-08-22","o":0.31,"h":0.32,"l":0.29,"c":0.3,"v":658872000},{"d":"2000-08-23","o":0.29,"h":0.31,"l":0.28,"c":0.31,"v":352800000},{"d":"2000-08-24","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":332616000},{"d":"2000-08-25","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":153048000},{"d":"2000-08-28","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":189264000},{"d":"2000-08-29","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":149376000},{"d":"2000-08-30","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":178080000},{"d":"2000-08-31","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":388896000},{"d":"2000-09-01","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":204144000},{"d":"2000-09-05","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":246144000},{"d":"2000-09-06","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":230136000},{"d":"2000-09-07","o":0.31,"h":0.33,"l":0.3,"c":0.33,"v":239760000},{"d":"2000-09-08","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":222648000},{"d":"2000-09-11","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":285888000},{"d":"2000-09-12","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":125976000},{"d":"2000-09-13","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":239976000},{"d":"2000-09-14","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":216336000},{"d":"2000-09-15","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":242592000},{"d":"2000-09-18","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":163488000},{"d":"2000-09-19","o":0.27,"h":0.29,"l":0.26,"c":0.29,"v":301104000},{"d":"2000-09-20","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":227568000},{"d":"2000-09-21","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":346824000},{"d":"2000-09-22","o":0.26,"h":0.3,"l":0.26,"c":0.29,"v":387264000},{"d":"2000-09-25","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":467568000},{"d":"2000-09-26","o":0.32,"h":0.33,"l":0.3,"c":0.32,"v":337344000},{"d":"2000-09-27","o":0.32,"h":0.36,"l":0.32,"c":0.34,"v":676128000},{"d":"2000-09-28","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":333816000},{"d":"2000-09-29","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":373872000},{"d":"2000-10-02","o":0.35,"h":0.36,"l":0.32,"c":0.33,"v":340584000},{"d":"2000-10-03","o":0.33,"h":0.34,"l":0.31,"c":0.32,"v":300264000},{"d":"2000-10-04","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":419568000},{"d":"2000-10-05","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":525048000},{"d":"2000-10-06","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":1027176000},{"d":"2000-10-09","o":0.28,"h":0.3,"l":0.26,"c":0.29,"v":665256000},{"d":"2000-10-10","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":415944000},{"d":"2000-10-11","o":0.25,"h":0.29,"l":0.24,"c":0.27,"v":535776000},{"d":"2000-10-12","o":0.28,"h":0.29,"l":0.26,"c":0.26,"v":401616000},{"d":"2000-10-13","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":578976000},{"d":"2000-10-16","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":339216000},{"d":"2000-10-17","o":0.26,"h":0.27,"l":0.24,"c":0.25,"v":463248000},{"d":"2000-10-18","o":0.23,"h":0.26,"l":0.22,"c":0.24,"v":416952000},{"d":"2000-10-19","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":294888000},{"d":"2000-10-20","o":0.26,"h":0.3,"l":0.26,"c":0.29,"v":387360000},{"d":"2000-10-23","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":182112000},{"d":"2000-10-24","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":193968000},{"d":"2000-10-25","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":385512000},{"d":"2000-10-26","o":0.25,"h":0.27,"l":0.23,"c":0.26,"v":265776000},{"d":"2000-10-27","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":210960000},{"d":"2000-10-30","o":0.25,"h":0.26,"l":0.24,"c":0.24,"v":192120000},{"d":"2000-10-31","o":0.25,"h":0.26,"l":0.24,"c":0.26,"v":299256000},{"d":"2000-11-01","o":0.25,"h":0.26,"l":0.24,"c":0.26,"v":304536000},{"d":"2000-11-02","o":0.27,"h":0.29,"l":0.26,"c":0.28,"v":192888000},{"d":"2000-11-03","o":0.28,"h":0.3,"l":0.27,"c":0.3,"v":268632000},{"d":"2000-11-06","o":0.3,"h":0.33,"l":0.3,"c":0.32,"v":635040000},{"d":"2000-11-07","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":258240000},{"d":"2000-11-08","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":187080000},{"d":"2000-11-09","o":0.27,"h":0.29,"l":0.25,"c":0.26,"v":564528000},{"d":"2000-11-10","o":0.27,"h":0.28,"l":0.24,"c":0.25,"v":805248000},{"d":"2000-11-13","o":0.23,"h":0.27,"l":0.22,"c":0.25,"v":530040000},{"d":"2000-11-14","o":0.26,"h":0.29,"l":0.26,"c":0.29,"v":470736000},{"d":"2000-11-15","o":0.29,"h":0.3,"l":0.27,"c":0.29,"v":423864000},{"d":"2000-11-16","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":235536000},{"d":"2000-11-17","o":0.27,"h":0.29,"l":0.26,"c":0.26,"v":178776000},{"d":"2000-11-20","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":298752000},{"d":"2000-11-21","o":0.25,"h":0.26,"l":0.23,"c":0.24,"v":382512000},{"d":"2000-11-22","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":409752000},{"d":"2000-11-24","o":0.23,"h":0.25,"l":0.23,"c":0.24,"v":165072000},{"d":"2000-11-27","o":0.26,"h":0.26,"l":0.22,"c":0.23,"v":363864000},{"d":"2000-11-28","o":0.24,"h":0.24,"l":0.21,"c":0.21,"v":382344000},{"d":"2000-11-29","o":0.22,"h":0.22,"l":0.18,"c":0.2,"v":636408000},{"d":"2000-11-30","o":0.18,"h":0.18,"l":0.15,"c":0.17,"v":981624000},{"d":"2000-12-01","o":0.18,"h":0.2,"l":0.18,"c":0.19,"v":784080000},{"d":"2000-12-04","o":0.19,"h":0.19,"l":0.17,"c":0.19,"v":474264000},{"d":"2000-12-05","o":0.2,"h":0.21,"l":0.18,"c":0.2,"v":997224000},{"d":"2000-12-06","o":0.2,"h":0.2,"l":0.17,"c":0.17,"v":950928000},{"d":"2000-12-07","o":0.16,"h":0.18,"l":0.15,"c":0.17,"v":785184000},{"d":"2000-12-08","o":0.19,"h":0.21,"l":0.17,"c":0.21,"v":853392000},{"d":"2000-12-11","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":757632000},{"d":"2000-12-12","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":409512000},{"d":"2000-12-13","o":0.2,"h":0.2,"l":0.18,"c":0.19,"v":675072000},{"d":"2000-12-14","o":0.18,"h":0.19,"l":0.17,"c":0.17,"v":569016000},{"d":"2000-12-15","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1094424000},{"d":"2000-12-18","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":658872000},{"d":"2000-12-19","o":0.16,"h":0.18,"l":0.15,"c":0.15,"v":946200000},{"d":"2000-12-20","o":0.14,"h":0.16,"l":0.13,"c":0.13,"v":1105392000},{"d":"2000-12-21","o":0.13,"h":0.15,"l":0.11,"c":0.12,"v":845256000},{"d":"2000-12-22","o":0.13,"h":0.16,"l":0.13,"c":0.15,"v":949080000},{"d":"2000-12-26","o":0.15,"h":0.15,"l":0.13,"c":0.14,"v":343824000},{"d":"2000-12-27","o":0.14,"h":0.16,"l":0.13,"c":0.15,"v":339456000},{"d":"2000-12-28","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":419232000},{"d":"2000-12-29","o":0.15,"h":0.15,"l":0.13,"c":0.14,"v":495168000},{"d":"2001-01-02","o":0.14,"h":0.14,"l":0.12,"c":0.12,"v":290808000},{"d":"2001-01-03","o":0.12,"h":0.16,"l":0.12,"c":0.16,"v":910368000},{"d":"2001-01-04","o":0.16,"h":0.19,"l":0.16,"c":0.18,"v":815448000},{"d":"2001-01-05","o":0.18,"h":0.18,"l":0.15,"c":0.15,"v":432768000},{"d":"2001-01-08","o":0.15,"h":0.18,"l":0.15,"c":0.17,"v":573768000},{"d":"2001-01-09","o":0.17,"h":0.18,"l":0.16,"c":0.17,"v":302904000},{"d":"2001-01-10","o":0.16,"h":0.19,"l":0.16,"c":0.18,"v":392928000},{"d":"2001-01-11","o":0.18,"h":0.21,"l":0.18,"c":0.2,"v":447648000},{"d":"2001-01-12","o":0.2,"h":0.22,"l":0.19,"c":0.2,"v":669000000},{"d":"2001-01-16","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":414984000},{"d":"2001-01-17","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":592584000},{"d":"2001-01-18","o":0.19,"h":0.23,"l":0.18,"c":0.22,"v":948168000},{"d":"2001-01-19","o":0.23,"h":0.24,"l":0.21,"c":0.22,"v":1018704000},{"d":"2001-01-22","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":377712000},{"d":"2001-01-23","o":0.21,"h":0.23,"l":0.2,"c":0.23,"v":433632000},{"d":"2001-01-24","o":0.23,"h":0.23,"l":0.21,"c":0.23,"v":451728000},{"d":"2001-01-25","o":0.22,"h":0.22,"l":0.2,"c":0.21,"v":440016000},{"d":"2001-01-26","o":0.19,"h":0.21,"l":0.19,"c":0.21,"v":259248000},{"d":"2001-01-29","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":354168000},{"d":"2001-01-30","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":243720000},{"d":"2001-01-31","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":358344000},{"d":"2001-02-01","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":371856000},{"d":"2001-02-02","o":0.22,"h":0.22,"l":0.19,"c":0.2,"v":320520000},{"d":"2001-02-05","o":0.2,"h":0.2,"l":0.18,"c":0.2,"v":367584000},{"d":"2001-02-06","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":250440000},{"d":"2001-02-07","o":0.19,"h":0.2,"l":0.18,"c":0.19,"v":720384000},{"d":"2001-02-08","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":384288000},{"d":"2001-02-09","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":259608000},{"d":"2001-02-12","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":354336000},{"d":"2001-02-13","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":467736000},{"d":"2001-02-14","o":0.18,"h":0.2,"l":0.17,"c":0.2,"v":690888000},{"d":"2001-02-15","o":0.23,"h":0.24,"l":0.22,"c":0.24,"v":1108512000},{"d":"2001-02-16","o":0.22,"h":0.25,"l":0.22,"c":0.25,"v":1081176000},{"d":"2001-02-20","o":0.24,"h":0.25,"l":0.22,"c":0.22,"v":701304000},{"d":"2001-02-21","o":0.21,"h":0.24,"l":0.21,"c":0.23,"v":646512000},{"d":"2001-02-22","o":0.23,"h":0.25,"l":0.22,"c":0.24,"v":815304000},{"d":"2001-02-23","o":0.24,"h":0.25,"l":0.22,"c":0.23,"v":1034664000},{"d":"2001-02-26","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":751824000},{"d":"2001-02-27","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":533832000},{"d":"2001-02-28","o":0.21,"h":0.22,"l":0.18,"c":0.19,"v":784056000},{"d":"2001-03-01","o":0.18,"h":0.2,"l":0.17,"c":0.2,"v":915288000},{"d":"2001-03-02","o":0.19,"h":0.2,"l":0.18,"c":0.18,"v":1413504000},{"d":"2001-03-05","o":0.17,"h":0.19,"l":0.17,"c":0.18,"v":742296000},{"d":"2001-03-06","o":0.19,"h":0.21,"l":0.19,"c":0.2,"v":834408000},{"d":"2001-03-07","o":0.21,"h":0.22,"l":0.2,"c":0.22,"v":938280000},{"d":"2001-03-08","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":829344000},{"d":"2001-03-09","o":0.21,"h":0.21,"l":0.19,"c":0.21,"v":1216776000},{"d":"2001-03-12","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":762144000},{"d":"2001-03-13","o":0.2,"h":0.23,"l":0.2,"c":0.22,"v":1082352000},{"d":"2001-03-14","o":0.21,"h":0.24,"l":0.21,"c":0.24,"v":1351128000},{"d":"2001-03-15","o":0.25,"h":0.27,"l":0.24,"c":0.25,"v":1875984000},{"d":"2001-03-16","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":1225200000},{"d":"2001-03-19","o":0.25,"h":0.26,"l":0.23,"c":0.26,"v":943896000},{"d":"2001-03-20","o":0.26,"h":0.28,"l":0.24,"c":0.24,"v":1990560000},{"d":"2001-03-21","o":0.24,"h":0.26,"l":0.24,"c":0.26,"v":1877352000},{"d":"2001-03-22","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":1697760000},{"d":"2001-03-23","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":1509672000},{"d":"2001-03-26","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":1542960000},{"d":"2001-03-27","o":0.29,"h":0.3,"l":0.27,"c":0.28,"v":1702152000},{"d":"2001-03-28","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":1433280000},{"d":"2001-03-29","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":1632960000},{"d":"2001-03-30","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":1423176000},{"d":"2001-04-02","o":0.27,"h":0.28,"l":0.26,"c":0.26,"v":1265160000},{"d":"2001-04-03","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":1991616000},{"d":"2001-04-04","o":0.26,"h":0.26,"l":0.22,"c":0.24,"v":3362472000},{"d":"2001-04-05","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":1724760000},{"d":"2001-04-06","o":0.26,"h":0.28,"l":0.25,"c":0.26,"v":1547664000},{"d":"2001-04-09","o":0.27,"h":0.27,"l":0.24,"c":0.25,"v":1097160000},{"d":"2001-04-10","o":0.25,"h":0.28,"l":0.25,"c":0.27,"v":1186416000},{"d":"2001-04-11","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":1426872000},{"d":"2001-04-12","o":0.28,"h":0.31,"l":0.28,"c":0.29,"v":1440264000},{"d":"2001-04-16","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":764112000},{"d":"2001-04-17","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":1112448000},{"d":"2001-04-18","o":0.31,"h":0.35,"l":0.31,"c":0.32,"v":2301864000},{"d":"2001-04-19","o":0.32,"h":0.36,"l":0.32,"c":0.35,"v":1632264000},{"d":"2001-04-20","o":0.35,"h":0.37,"l":0.34,"c":0.36,"v":1773840000},{"d":"2001-04-23","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":1239000000},{"d":"2001-04-24","o":0.34,"h":0.37,"l":0.31,"c":0.32,"v":1828320000},{"d":"2001-04-25","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":1423728000},{"d":"2001-04-26","o":0.34,"h":0.34,"l":0.3,"c":0.31,"v":1486008000},{"d":"2001-04-27","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":915672000},{"d":"2001-04-30","o":0.34,"h":0.37,"l":0.33,"c":0.35,"v":1583280000},{"d":"2001-05-01","o":0.35,"h":0.38,"l":0.34,"c":0.38,"v":1867368000},{"d":"2001-05-02","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":1547784000},{"d":"2001-05-03","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":960504000},{"d":"2001-05-04","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":953520000},{"d":"2001-05-07","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":975600000},{"d":"2001-05-08","o":0.4,"h":0.4,"l":0.36,"c":0.36,"v":1620144000},{"d":"2001-05-09","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":1319040000},{"d":"2001-05-10","o":0.36,"h":0.36,"l":0.33,"c":0.33,"v":998904000},{"d":"2001-05-11","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":921216000},{"d":"2001-05-14","o":0.33,"h":0.33,"l":0.31,"c":0.33,"v":702432000},{"d":"2001-05-15","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":1242600000},{"d":"2001-05-16","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":957096000},{"d":"2001-05-17","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":919056000},{"d":"2001-05-18","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":575832000},{"d":"2001-05-21","o":0.36,"h":0.38,"l":0.35,"c":0.38,"v":1064688000},{"d":"2001-05-22","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":1049976000},{"d":"2001-05-23","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":2244912000},{"d":"2001-05-24","o":0.38,"h":0.4,"l":0.37,"c":0.39,"v":1680576000},{"d":"2001-05-25","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":947952000},{"d":"2001-05-29","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":920568000},{"d":"2001-05-30","o":0.36,"h":0.38,"l":0.36,"c":0.36,"v":3308904000},{"d":"2001-05-31","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":1262928000},{"d":"2001-06-01","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":1022472000},{"d":"2001-06-04","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":621552000},{"d":"2001-06-05","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":987168000},{"d":"2001-06-06","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":698976000},{"d":"2001-06-07","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":1141152000},{"d":"2001-06-08","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":712680000},{"d":"2001-06-11","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":581928000},{"d":"2001-06-12","o":0.38,"h":0.41,"l":0.38,"c":0.4,"v":1102728000},{"d":"2001-06-13","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":938712000},{"d":"2001-06-14","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":946152000},{"d":"2001-06-15","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":1094544000},{"d":"2001-06-18","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":856656000},{"d":"2001-06-19","o":0.39,"h":0.4,"l":0.35,"c":0.36,"v":1513128000},{"d":"2001-06-20","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":1759200000},{"d":"2001-06-21","o":0.37,"h":0.39,"l":0.36,"c":0.38,"v":1484568000},{"d":"2001-06-22","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":761184000},{"d":"2001-06-25","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":640032000},{"d":"2001-06-26","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":757920000},{"d":"2001-06-27","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":895752000},{"d":"2001-06-28","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":909336000},{"d":"2001-06-29","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":730920000},{"d":"2001-07-02","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":1040016000},{"d":"2001-07-03","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":406296000},{"d":"2001-07-05","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":1020096000},{"d":"2001-07-06","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":802824000},{"d":"2001-07-09","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":1014072000},{"d":"2001-07-10","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":1221744000},{"d":"2001-07-11","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":904632000},{"d":"2001-07-12","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":981552000},{"d":"2001-07-13","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":690144000},{"d":"2001-07-16","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":1191696000},{"d":"2001-07-17","o":0.31,"h":0.33,"l":0.3,"c":0.33,"v":1169904000},{"d":"2001-07-18","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":840984000},{"d":"2001-07-19","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":840024000},{"d":"2001-07-20","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":742464000},{"d":"2001-07-23","o":0.31,"h":0.31,"l":0.28,"c":0.28,"v":1547976000},{"d":"2001-07-24","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":1365312000},{"d":"2001-07-25","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":1245888000},{"d":"2001-07-26","o":0.3,"h":0.33,"l":0.29,"c":0.33,"v":1714152000},{"d":"2001-07-27","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":1094688000},{"d":"2001-07-30","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":582288000},{"d":"2001-07-31","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":1187760000},{"d":"2001-08-01","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":1204944000},{"d":"2001-08-02","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":1097928000},{"d":"2001-08-03","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":820344000},{"d":"2001-08-06","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":1292568000},{"d":"2001-08-07","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":1088616000},{"d":"2001-08-08","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":1125696000},{"d":"2001-08-09","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":1643616000},{"d":"2001-08-10","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":1036488000},{"d":"2001-08-13","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":1514784000},{"d":"2001-08-14","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":2321160000},{"d":"2001-08-15","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":1816392000},{"d":"2001-08-16","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":1026096000},{"d":"2001-08-17","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":1668840000},{"d":"2001-08-20","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":1183320000},{"d":"2001-08-21","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":1186656000},{"d":"2001-08-22","o":0.35,"h":0.35,"l":0.33,"c":0.35,"v":1498104000},{"d":"2001-08-23","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":1013592000},{"d":"2001-08-24","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":1110936000},{"d":"2001-08-27","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":1279608000},{"d":"2001-08-28","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":1178760000},{"d":"2001-08-29","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":1435800000},{"d":"2001-08-30","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":1431312000},{"d":"2001-08-31","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":887904000},{"d":"2001-09-04","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":1856136000},{"d":"2001-09-05","o":0.33,"h":0.34,"l":0.31,"c":0.34,"v":2395584000},{"d":"2001-09-06","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":1950768000},{"d":"2001-09-07","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":1970256000},{"d":"2001-09-10","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":1872360000},{"d":"2001-09-17","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":1138596000},{"d":"2001-09-18","o":0.29,"h":0.29,"l":0.26,"c":0.27,"v":894372000},{"d":"2001-09-19","o":0.27,"h":0.27,"l":0.23,"c":0.26,"v":1561908000},{"d":"2001-09-20","o":0.25,"h":0.26,"l":0.23,"c":0.24,"v":1470696000},{"d":"2001-09-21","o":0.22,"h":0.24,"l":0.22,"c":0.22,"v":1226304000},{"d":"2001-09-24","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":1507500000},{"d":"2001-09-25","o":0.25,"h":0.26,"l":0.24,"c":0.24,"v":941724000},{"d":"2001-09-26","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":430812000},{"d":"2001-09-27","o":0.23,"h":0.23,"l":0.21,"c":0.22,"v":907296000},{"d":"2001-09-28","o":0.22,"h":0.24,"l":0.22,"c":0.23,"v":1044876000},{"d":"2001-10-01","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":972804000},{"d":"2001-10-02","o":0.21,"h":0.22,"l":0.19,"c":0.2,"v":1123032000},{"d":"2001-10-03","o":0.2,"h":0.25,"l":0.2,"c":0.24,"v":1798824000},{"d":"2001-10-04","o":0.25,"h":0.28,"l":0.24,"c":0.27,"v":1980576000},{"d":"2001-10-05","o":0.26,"h":0.28,"l":0.25,"c":0.27,"v":1078212000},{"d":"2001-10-08","o":0.26,"h":0.29,"l":0.26,"c":0.28,"v":765900000},{"d":"2001-10-09","o":0.28,"h":0.29,"l":0.26,"c":0.27,"v":917556000},{"d":"2001-10-10","o":0.26,"h":0.29,"l":0.26,"c":0.29,"v":968124000},{"d":"2001-10-11","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":918000000},{"d":"2001-10-12","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":1253100000},{"d":"2001-10-15","o":0.33,"h":0.35,"l":0.32,"c":0.34,"v":908568000},{"d":"2001-10-16","o":0.34,"h":0.37,"l":0.33,"c":0.37,"v":1383852000},{"d":"2001-10-17","o":0.38,"h":0.38,"l":0.35,"c":0.35,"v":1695540000},{"d":"2001-10-18","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":1020864000},{"d":"2001-10-19","o":0.36,"h":0.38,"l":0.35,"c":0.37,"v":1059264000},{"d":"2001-10-22","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":970824000},{"d":"2001-10-23","o":0.38,"h":0.39,"l":0.36,"c":0.37,"v":953028000},{"d":"2001-10-24","o":0.37,"h":0.39,"l":0.36,"c":0.39,"v":1212144000},{"d":"2001-10-25","o":0.38,"h":0.42,"l":0.37,"c":0.41,"v":1152396000},{"d":"2001-10-26","o":0.41,"h":0.42,"l":0.38,"c":0.38,"v":1097124000},{"d":"2001-10-29","o":0.38,"h":0.39,"l":0.35,"c":0.35,"v":1004796000},{"d":"2001-10-30","o":0.34,"h":0.37,"l":0.34,"c":0.35,"v":1153380000},{"d":"2001-10-31","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":989292000},{"d":"2001-11-01","o":0.36,"h":0.39,"l":0.36,"c":0.39,"v":1093776000},{"d":"2001-11-02","o":0.39,"h":0.4,"l":0.37,"c":0.39,"v":1087248000},{"d":"2001-11-05","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":933456000},{"d":"2001-11-06","o":0.39,"h":0.42,"l":0.39,"c":0.42,"v":1415376000},{"d":"2001-11-07","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":1419144000},{"d":"2001-11-08","o":0.43,"h":0.43,"l":0.4,"c":0.41,"v":1915188000},{"d":"2001-11-09","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":2270484000},{"d":"2001-11-12","o":0.44,"h":0.47,"l":0.43,"c":0.46,"v":1458636000},{"d":"2001-11-13","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":1446516000},{"d":"2001-11-14","o":0.45,"h":0.46,"l":0.43,"c":0.44,"v":1150224000},{"d":"2001-11-15","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":874944000},{"d":"2001-11-16","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":496128000},{"d":"2001-11-19","o":0.44,"h":0.45,"l":0.4,"c":0.43,"v":1943052000},{"d":"2001-11-20","o":0.43,"h":0.44,"l":0.41,"c":0.42,"v":937884000},{"d":"2001-11-21","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":728412000},{"d":"2001-11-23","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":254016000},{"d":"2001-11-26","o":0.42,"h":0.45,"l":0.42,"c":0.45,"v":1215780000},{"d":"2001-11-27","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":1183992000},{"d":"2001-11-28","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":740844000},{"d":"2001-11-29","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":5135472000},{"d":"2001-11-30","o":0.45,"h":0.46,"l":0.44,"c":0.46,"v":1034028000},{"d":"2001-12-03","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":851496000},{"d":"2001-12-04","o":0.45,"h":0.49,"l":0.45,"c":0.48,"v":1384644000},{"d":"2001-12-05","o":0.49,"h":0.52,"l":0.49,"c":0.52,"v":1707036000},{"d":"2001-12-06","o":0.52,"h":0.52,"l":0.5,"c":0.52,"v":1138944000},{"d":"2001-12-07","o":0.51,"h":0.52,"l":0.49,"c":0.5,"v":807036000},{"d":"2001-12-10","o":0.5,"h":0.52,"l":0.49,"c":0.5,"v":695868000},{"d":"2001-12-11","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":792252000},{"d":"2001-12-12","o":0.53,"h":0.54,"l":0.52,"c":0.54,"v":1004628000},{"d":"2001-12-13","o":0.53,"h":0.54,"l":0.52,"c":0.52,"v":881400000},{"d":"2001-12-14","o":0.52,"h":0.55,"l":0.52,"c":0.55,"v":754680000},{"d":"2001-12-17","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":1080960000},{"d":"2001-12-18","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":886968000},{"d":"2001-12-19","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":854652000},{"d":"2001-12-20","o":0.54,"h":0.55,"l":0.51,"c":0.52,"v":951228000},{"d":"2001-12-21","o":0.53,"h":0.54,"l":0.52,"c":0.54,"v":723972000},{"d":"2001-12-24","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":265308000},{"d":"2001-12-26","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":642156000},{"d":"2001-12-27","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":730152000},{"d":"2001-12-28","o":0.58,"h":0.59,"l":0.56,"c":0.56,"v":757680000},{"d":"2001-12-31","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":737580000},{"d":"2002-01-02","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":1298904000},{"d":"2002-01-03","o":0.56,"h":0.6,"l":0.56,"c":0.6,"v":1414752000},{"d":"2002-01-04","o":0.61,"h":0.61,"l":0.57,"c":0.58,"v":936288000},{"d":"2002-01-07","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":973068000},{"d":"2002-01-08","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":774360000},{"d":"2002-01-09","o":0.58,"h":0.59,"l":0.56,"c":0.56,"v":1141188000},{"d":"2002-01-10","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":992508000},{"d":"2002-01-11","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":1380852000},{"d":"2002-01-14","o":0.52,"h":0.53,"l":0.5,"c":0.5,"v":1369560000},{"d":"2002-01-15","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":1838808000},{"d":"2002-01-16","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":1115388000},{"d":"2002-01-17","o":0.54,"h":0.54,"l":0.52,"c":0.54,"v":1121544000},{"d":"2002-01-18","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":803676000},{"d":"2002-01-22","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":1085028000},{"d":"2002-01-23","o":0.52,"h":0.53,"l":0.51,"c":0.53,"v":889164000},{"d":"2002-01-24","o":0.53,"h":0.55,"l":0.52,"c":0.55,"v":1137684000},{"d":"2002-01-25","o":0.54,"h":0.56,"l":0.53,"c":0.55,"v":817752000},{"d":"2002-01-28","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":924288000},{"d":"2002-01-29","o":0.57,"h":0.57,"l":0.53,"c":0.54,"v":1381932000},{"d":"2002-01-30","o":0.54,"h":0.55,"l":0.53,"c":0.55,"v":1218456000},{"d":"2002-01-31","o":0.55,"h":0.56,"l":0.53,"c":0.55,"v":973980000},{"d":"2002-02-01","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":688272000},{"d":"2002-02-04","o":0.53,"h":0.55,"l":0.51,"c":0.51,"v":1104864000},{"d":"2002-02-05","o":0.51,"h":0.51,"l":0.48,"c":0.5,"v":1474620000},{"d":"2002-02-06","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":1242528000},{"d":"2002-02-07","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":964476000},{"d":"2002-02-08","o":0.5,"h":0.51,"l":0.46,"c":0.48,"v":1871292000},{"d":"2002-02-11","o":0.48,"h":0.51,"l":0.48,"c":0.51,"v":1249224000},{"d":"2002-02-12","o":0.5,"h":0.53,"l":0.49,"c":0.52,"v":1216500000},{"d":"2002-02-13","o":0.52,"h":0.53,"l":0.51,"c":0.51,"v":1230432000},{"d":"2002-02-14","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":1225692000},{"d":"2002-02-15","o":0.49,"h":0.5,"l":0.47,"c":0.48,"v":3988548000},{"d":"2002-02-19","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":1972524000},{"d":"2002-02-20","o":0.44,"h":0.47,"l":0.44,"c":0.47,"v":1838736000},{"d":"2002-02-21","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":1531044000},{"d":"2002-02-22","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":2585616000},{"d":"2002-02-25","o":0.42,"h":0.45,"l":0.42,"c":0.45,"v":1599564000},{"d":"2002-02-26","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":1902672000},{"d":"2002-02-27","o":0.47,"h":0.47,"l":0.44,"c":0.44,"v":1723224000},{"d":"2002-02-28","o":0.44,"h":0.45,"l":0.42,"c":0.43,"v":1585440000},{"d":"2002-03-01","o":0.43,"h":0.47,"l":0.43,"c":0.47,"v":1311396000},{"d":"2002-03-04","o":0.47,"h":0.5,"l":0.46,"c":0.49,"v":1484724000},{"d":"2002-03-05","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":1379448000},{"d":"2002-03-06","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":1446060000},{"d":"2002-03-07","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":1346532000},{"d":"2002-03-08","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":1270356000},{"d":"2002-03-11","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":810540000},{"d":"2002-03-12","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":1255032000},{"d":"2002-03-13","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":1031616000},{"d":"2002-03-14","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":1139460000},{"d":"2002-03-15","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":1248288000},{"d":"2002-03-18","o":0.45,"h":0.46,"l":0.43,"c":0.44,"v":1236996000},{"d":"2002-03-19","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":846072000},{"d":"2002-03-20","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":2292588000},{"d":"2002-03-21","o":0.39,"h":0.41,"l":0.38,"c":0.41,"v":1721712000},{"d":"2002-03-22","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":1249140000},{"d":"2002-03-25","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":884160000},{"d":"2002-03-26","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":1123512000},{"d":"2002-03-27","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":1068012000},{"d":"2002-03-28","o":0.38,"h":0.38,"l":0.35,"c":0.37,"v":3124080000},{"d":"2002-04-01","o":0.35,"h":0.37,"l":0.34,"c":0.36,"v":2365344000},{"d":"2002-04-02","o":0.35,"h":0.37,"l":0.35,"c":0.35,"v":1438008000},{"d":"2002-04-03","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":1094640000},{"d":"2002-04-04","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":1130964000},{"d":"2002-04-05","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":1026900000},{"d":"2002-04-08","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":1151316000},{"d":"2002-04-09","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":1380768000},{"d":"2002-04-10","o":0.34,"h":0.34,"l":0.3,"c":0.32,"v":3689724000},{"d":"2002-04-11","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":1437288000},{"d":"2002-04-12","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":1376880000},{"d":"2002-04-15","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":1157208000},{"d":"2002-04-16","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":854856000},{"d":"2002-04-17","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":944484000},{"d":"2002-04-18","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":693156000},{"d":"2002-04-19","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":1125672000},{"d":"2002-04-22","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":808176000},{"d":"2002-04-23","o":0.31,"h":0.32,"l":0.29,"c":0.3,"v":773508000},{"d":"2002-04-24","o":0.3,"h":0.3,"l":0.27,"c":0.27,"v":1582956000},{"d":"2002-04-25","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":1168296000},{"d":"2002-04-26","o":0.28,"h":0.28,"l":0.25,"c":0.25,"v":1191120000},{"d":"2002-04-29","o":0.28,"h":0.3,"l":0.27,"c":0.3,"v":3930852000},{"d":"2002-04-30","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":1776504000},{"d":"2002-05-01","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":1718904000},{"d":"2002-05-02","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":1125084000},{"d":"2002-05-03","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":852756000},{"d":"2002-05-06","o":0.27,"h":0.28,"l":0.26,"c":0.26,"v":1102044000},{"d":"2002-05-07","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":1412448000},{"d":"2002-05-08","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":1688688000},{"d":"2002-05-09","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":1230840000},{"d":"2002-05-10","o":0.29,"h":0.29,"l":0.26,"c":0.27,"v":1321548000},{"d":"2002-05-13","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":800892000},{"d":"2002-05-14","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":1526112000},{"d":"2002-05-15","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":1504548000},{"d":"2002-05-16","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":985560000},{"d":"2002-05-17","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":934404000},{"d":"2002-05-20","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":953412000},{"d":"2002-05-21","o":0.33,"h":0.34,"l":0.3,"c":0.3,"v":1382604000},{"d":"2002-05-22","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":1547988000},{"d":"2002-05-23","o":0.32,"h":0.32,"l":0.29,"c":0.3,"v":2556780000},{"d":"2002-05-24","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":737784000},{"d":"2002-05-28","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":1367088000},{"d":"2002-05-29","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":1311012000},{"d":"2002-05-30","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1066080000},{"d":"2002-05-31","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":674112000},{"d":"2002-06-03","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":901248000},{"d":"2002-06-04","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":1095432000},{"d":"2002-06-05","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":1114308000},{"d":"2002-06-06","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":739356000},{"d":"2002-06-07","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":1371300000},{"d":"2002-06-10","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":749148000},{"d":"2002-06-11","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":859308000},{"d":"2002-06-12","o":0.25,"h":0.25,"l":0.22,"c":0.23,"v":2267544000},{"d":"2002-06-13","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":1265892000},{"d":"2002-06-14","o":0.22,"h":0.24,"l":0.21,"c":0.23,"v":1116444000},{"d":"2002-06-17","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":1054140000},{"d":"2002-06-18","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1008300000},{"d":"2002-06-19","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":2593620000},{"d":"2002-06-20","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":1425048000},{"d":"2002-06-21","o":0.2,"h":0.2,"l":0.18,"c":0.19,"v":1484364000},{"d":"2002-06-24","o":0.18,"h":0.2,"l":0.18,"c":0.19,"v":1379592000},{"d":"2002-06-25","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":1172232000},{"d":"2002-06-26","o":0.16,"h":0.17,"l":0.15,"c":0.17,"v":2067828000},{"d":"2002-06-27","o":0.17,"h":0.17,"l":0.14,"c":0.14,"v":3182808000},{"d":"2002-06-28","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":1991184000},{"d":"2002-07-01","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":1164372000},{"d":"2002-07-02","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1368180000},{"d":"2002-07-03","o":0.13,"h":0.15,"l":0.13,"c":0.15,"v":1073304000},{"d":"2002-07-05","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":739524000},{"d":"2002-07-08","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1587180000},{"d":"2002-07-09","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":1075080000},{"d":"2002-07-10","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":926988000},{"d":"2002-07-11","o":0.15,"h":0.17,"l":0.15,"c":0.17,"v":1143948000},{"d":"2002-07-12","o":0.17,"h":0.18,"l":0.16,"c":0.17,"v":1344900000},{"d":"2002-07-15","o":0.17,"h":0.18,"l":0.16,"c":0.18,"v":1495272000},{"d":"2002-07-16","o":0.18,"h":0.19,"l":0.17,"c":0.18,"v":1773432000},{"d":"2002-07-17","o":0.17,"h":0.18,"l":0.16,"c":0.16,"v":1922364000},{"d":"2002-07-18","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1243188000},{"d":"2002-07-19","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":845772000},{"d":"2002-07-22","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":1290744000},{"d":"2002-07-23","o":0.14,"h":0.15,"l":0.13,"c":0.13,"v":1409652000},{"d":"2002-07-24","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":1175100000},{"d":"2002-07-25","o":0.14,"h":0.14,"l":0.12,"c":0.13,"v":1796448000},{"d":"2002-07-26","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1221900000},{"d":"2002-07-29","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1227720000},{"d":"2002-07-30","o":0.13,"h":0.14,"l":0.12,"c":0.14,"v":1818012000},{"d":"2002-07-31","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":4837140000},{"d":"2002-08-01","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":1725708000},{"d":"2002-08-02","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":1795260000},{"d":"2002-08-05","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":1330716000},{"d":"2002-08-06","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":1168800000},{"d":"2002-08-07","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":892980000},{"d":"2002-08-08","o":0.07,"h":0.08,"l":0.07,"c":0.08,"v":755424000},{"d":"2002-08-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":581304000},{"d":"2002-08-12","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":592800000},{"d":"2002-08-13","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":654420000},{"d":"2002-08-14","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":632688000},{"d":"2002-08-15","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":1140120000},{"d":"2002-08-16","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":1657428000},{"d":"2002-08-19","o":0.09,"h":0.11,"l":0.09,"c":0.11,"v":2243928000},{"d":"2002-08-20","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1429488000},{"d":"2002-08-21","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1194876000},{"d":"2002-08-22","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1358496000},{"d":"2002-08-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":919932000},{"d":"2002-08-26","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":698568000},{"d":"2002-08-27","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":686712000},{"d":"2002-08-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":700356000},{"d":"2002-08-29","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":815520000},{"d":"2002-08-30","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":1065888000},{"d":"2002-09-03","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":847284000},{"d":"2002-09-04","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":930552000},{"d":"2002-09-05","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":714312000},{"d":"2002-09-06","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":746460000},{"d":"2002-09-09","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":578040000},{"d":"2002-09-10","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":2317632000},{"d":"2002-09-11","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1657536000},{"d":"2002-09-12","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1294932000},{"d":"2002-09-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":796872000},{"d":"2002-09-16","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":925464000},{"d":"2002-09-17","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":884052000},{"d":"2002-09-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":811692000},{"d":"2002-09-19","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":618492000},{"d":"2002-09-20","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":687312000},{"d":"2002-09-23","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":521676000},{"d":"2002-09-24","o":0.07,"h":0.08,"l":0.07,"c":0.07,"v":624444000},{"d":"2002-09-25","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":896616000},{"d":"2002-09-26","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":739560000},{"d":"2002-09-27","o":0.07,"h":0.08,"l":0.07,"c":0.07,"v":650688000},{"d":"2002-09-30","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":584124000},{"d":"2002-10-01","o":0.07,"h":0.08,"l":0.07,"c":0.08,"v":888360000},{"d":"2002-10-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":749100000},{"d":"2002-10-03","o":0.07,"h":0.08,"l":0.07,"c":0.07,"v":590568000},{"d":"2002-10-04","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":529788000},{"d":"2002-10-07","o":0.07,"h":0.07,"l":0.06,"c":0.06,"v":493068000},{"d":"2002-10-08","o":0.07,"h":0.07,"l":0.06,"c":0.06,"v":714252000},{"d":"2002-10-09","o":0.06,"h":0.07,"l":0.06,"c":0.06,"v":573132000},{"d":"2002-10-10","o":0.06,"h":0.07,"l":0.06,"c":0.06,"v":538032000},{"d":"2002-10-11","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":994140000},{"d":"2002-10-14","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":611484000},{"d":"2002-10-15","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":852768000},{"d":"2002-10-16","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":578124000},{"d":"2002-10-17","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":585792000},{"d":"2002-10-18","o":0.08,"h":0.08,"l":0.07,"c":0.08,"v":498372000},{"d":"2002-10-21","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":930624000},{"d":"2002-10-22","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":1272168000},{"d":"2002-10-23","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":925428000},{"d":"2002-10-24","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1055172000},{"d":"2002-10-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":745956000},{"d":"2002-10-28","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1070544000},{"d":"2002-10-29","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":772728000},{"d":"2002-10-30","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1139496000},{"d":"2002-10-31","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":1255476000},{"d":"2002-11-01","o":0.1,"h":0.12,"l":0.1,"c":0.12,"v":2128836000},{"d":"2002-11-04","o":0.12,"h":0.14,"l":0.12,"c":0.13,"v":2688132000},{"d":"2002-11-05","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":2034540000},{"d":"2002-11-06","o":0.13,"h":0.14,"l":0.12,"c":0.13,"v":1646016000},{"d":"2002-11-07","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1660560000},{"d":"2002-11-08","o":0.1,"h":0.11,"l":0.09,"c":0.09,"v":3798900000},{"d":"2002-11-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1378452000},{"d":"2002-11-12","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":1381188000},{"d":"2002-11-13","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":1802112000},{"d":"2002-11-14","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1138728000},{"d":"2002-11-15","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2054328000},{"d":"2002-11-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1982472000},{"d":"2002-11-19","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1971948000},{"d":"2002-11-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1292796000},{"d":"2002-11-21","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":2053920000},{"d":"2002-11-22","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1251900000},{"d":"2002-11-25","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":1230084000},{"d":"2002-11-26","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1084332000},{"d":"2002-11-27","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1088556000},{"d":"2002-11-29","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":519396000},{"d":"2002-12-02","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":1167504000},{"d":"2002-12-03","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1046220000},{"d":"2002-12-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2206548000},{"d":"2002-12-05","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1594872000},{"d":"2002-12-06","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1159224000},{"d":"2002-12-09","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":969792000},{"d":"2002-12-10","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1389888000},{"d":"2002-12-11","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1364208000},{"d":"2002-12-12","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1302552000},{"d":"2002-12-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":707724000},{"d":"2002-12-16","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1056972000},{"d":"2002-12-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1077744000},{"d":"2002-12-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1126836000},{"d":"2002-12-19","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1100604000},{"d":"2002-12-20","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":804576000},{"d":"2002-12-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":498648000},{"d":"2002-12-24","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":300336000},{"d":"2002-12-26","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":719760000},{"d":"2002-12-27","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":702528000},{"d":"2002-12-30","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":784740000},{"d":"2002-12-31","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":825396000},{"d":"2003-01-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1302540000},{"d":"2003-01-03","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1037496000},{"d":"2003-01-06","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1033428000},{"d":"2003-01-07","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1498272000},{"d":"2003-01-08","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1852524000},{"d":"2003-01-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1436076000},{"d":"2003-01-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":924492000},{"d":"2003-01-13","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":849120000},{"d":"2003-01-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":868524000},{"d":"2003-01-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":904584000},{"d":"2003-01-16","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":2039976000},{"d":"2003-01-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1058832000},{"d":"2003-01-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":967356000},{"d":"2003-01-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":550992000},{"d":"2003-01-23","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":918456000},{"d":"2003-01-24","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":897108000},{"d":"2003-01-27","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":889116000},{"d":"2003-01-28","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":1785480000},{"d":"2003-01-29","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":1022040000},{"d":"2003-01-30","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":743064000},{"d":"2003-01-31","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":949656000},{"d":"2003-02-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":755556000},{"d":"2003-02-04","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":627720000},{"d":"2003-02-05","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":581508000},{"d":"2003-02-06","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":1226184000},{"d":"2003-02-07","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":915156000},{"d":"2003-02-10","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":982632000},{"d":"2003-02-11","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":850716000},{"d":"2003-02-12","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":641400000},{"d":"2003-02-13","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":889164000},{"d":"2003-02-14","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":3548844000},{"d":"2003-02-18","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1740516000},{"d":"2003-02-19","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1141212000},{"d":"2003-02-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":978132000},{"d":"2003-02-21","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":913260000},{"d":"2003-02-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1137012000},{"d":"2003-02-25","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1239204000},{"d":"2003-02-26","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":746892000},{"d":"2003-02-27","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":675312000},{"d":"2003-02-28","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1653336000},{"d":"2003-03-03","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":702036000},{"d":"2003-03-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":538392000},{"d":"2003-03-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":522156000},{"d":"2003-03-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":548064000},{"d":"2003-03-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":581148000},{"d":"2003-03-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":344796000},{"d":"2003-03-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":417144000},{"d":"2003-03-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":493920000},{"d":"2003-03-13","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1362732000},{"d":"2003-03-14","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1094220000},{"d":"2003-03-17","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1307808000},{"d":"2003-03-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":932280000},{"d":"2003-03-19","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":712992000},{"d":"2003-03-20","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":780060000},{"d":"2003-03-21","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1681800000},{"d":"2003-03-24","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":839016000},{"d":"2003-03-25","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":672828000},{"d":"2003-03-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1107840000},{"d":"2003-03-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1392732000},{"d":"2003-03-28","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1290684000},{"d":"2003-03-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":680508000},{"d":"2003-04-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":533808000},{"d":"2003-04-02","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":771900000},{"d":"2003-04-03","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":702780000},{"d":"2003-04-04","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":513840000},{"d":"2003-04-07","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":671256000},{"d":"2003-04-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":475032000},{"d":"2003-04-09","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":694260000},{"d":"2003-04-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":364104000},{"d":"2003-04-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":374184000},{"d":"2003-04-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":445776000},{"d":"2003-04-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":490212000},{"d":"2003-04-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":671988000},{"d":"2003-04-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":520740000},{"d":"2003-04-21","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":597144000},{"d":"2003-04-22","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":787392000},{"d":"2003-04-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":606204000},{"d":"2003-04-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":660912000},{"d":"2003-04-25","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":884652000},{"d":"2003-04-28","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":674988000},{"d":"2003-04-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":670344000},{"d":"2003-04-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":466620000},{"d":"2003-05-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":733368000},{"d":"2003-05-02","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":1691088000},{"d":"2003-05-05","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":1576164000},{"d":"2003-05-06","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":1143864000},{"d":"2003-05-07","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":897372000},{"d":"2003-05-08","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1957452000},{"d":"2003-05-09","o":0.16,"h":0.18,"l":0.15,"c":0.18,"v":9230856000},{"d":"2003-05-12","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":3007860000},{"d":"2003-05-13","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1824108000},{"d":"2003-05-14","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":965580000},{"d":"2003-05-15","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":1105656000},{"d":"2003-05-16","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":1028916000},{"d":"2003-05-19","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":1220484000},{"d":"2003-05-20","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":884124000},{"d":"2003-05-21","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":905472000},{"d":"2003-05-22","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":888816000},{"d":"2003-05-23","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":867612000},{"d":"2003-05-27","o":0.17,"h":0.19,"l":0.17,"c":0.19,"v":1677408000},{"d":"2003-05-28","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":1235556000},{"d":"2003-05-29","o":0.19,"h":0.21,"l":0.19,"c":0.2,"v":2297736000},{"d":"2003-05-30","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2142312000},{"d":"2003-06-02","o":0.22,"h":0.22,"l":0.2,"c":0.21,"v":1566144000},{"d":"2003-06-03","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":1596804000},{"d":"2003-06-04","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":1175604000},{"d":"2003-06-05","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":1204404000},{"d":"2003-06-06","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":1378836000},{"d":"2003-06-09","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":720588000},{"d":"2003-06-10","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":563304000},{"d":"2003-06-11","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":943836000},{"d":"2003-06-12","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1046688000},{"d":"2003-06-13","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":1826808000},{"d":"2003-06-16","o":0.2,"h":0.2,"l":0.18,"c":0.2,"v":1904868000},{"d":"2003-06-17","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":999852000},{"d":"2003-06-18","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":1122072000},{"d":"2003-06-19","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":1190532000},{"d":"2003-06-20","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":937848000},{"d":"2003-06-23","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":734784000},{"d":"2003-06-24","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":1008816000},{"d":"2003-06-25","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":1060620000},{"d":"2003-06-26","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":960540000},{"d":"2003-06-27","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":709104000},{"d":"2003-06-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":544128000},{"d":"2003-07-01","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":977016000},{"d":"2003-07-02","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":846828000},{"d":"2003-07-03","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":420912000},{"d":"2003-07-07","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":832200000},{"d":"2003-07-08","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":602856000},{"d":"2003-07-09","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":755352000},{"d":"2003-07-10","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":644568000},{"d":"2003-07-11","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":495000000},{"d":"2003-07-14","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":694344000},{"d":"2003-07-15","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":1143456000},{"d":"2003-07-16","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":880476000},{"d":"2003-07-17","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":853764000},{"d":"2003-07-18","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":1280832000},{"d":"2003-07-21","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":985140000},{"d":"2003-07-22","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":582444000},{"d":"2003-07-23","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":605328000},{"d":"2003-07-24","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":1116828000},{"d":"2003-07-25","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":1002084000},{"d":"2003-07-28","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":703752000},{"d":"2003-07-29","o":0.15,"h":0.17,"l":0.15,"c":0.16,"v":2794788000},{"d":"2003-07-30","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":788724000},{"d":"2003-07-31","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":897600000},{"d":"2003-08-01","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":767556000},{"d":"2003-08-04","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":1428852000},{"d":"2003-08-05","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":1063488000},{"d":"2003-08-06","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":1025868000},{"d":"2003-08-07","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1040340000},{"d":"2003-08-08","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":3767580000},{"d":"2003-08-11","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":1675752000},{"d":"2003-08-12","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":764160000},{"d":"2003-08-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":693552000},{"d":"2003-08-14","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":1527696000},{"d":"2003-08-15","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":217716000},{"d":"2003-08-18","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":717684000},{"d":"2003-08-19","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":1403976000},{"d":"2003-08-20","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":870348000},{"d":"2003-08-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":644748000},{"d":"2003-08-22","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1002396000},{"d":"2003-08-25","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":434028000},{"d":"2003-08-26","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":768984000},{"d":"2003-08-27","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":567816000},{"d":"2003-08-28","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":828312000},{"d":"2003-08-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":532884000},{"d":"2003-09-02","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":711456000},{"d":"2003-09-03","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":849972000},{"d":"2003-09-04","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":740064000},{"d":"2003-09-05","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":1198740000},{"d":"2003-09-08","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1508712000},{"d":"2003-09-09","o":0.16,"h":0.18,"l":0.16,"c":0.17,"v":2489436000},{"d":"2003-09-10","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":1380624000},{"d":"2003-09-11","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":2612736000},{"d":"2003-09-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1162404000},{"d":"2003-09-15","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":596028000},{"d":"2003-09-16","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":620736000},{"d":"2003-09-17","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":902784000},{"d":"2003-09-18","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":603492000},{"d":"2003-09-19","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":648096000},{"d":"2003-09-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":735504000},{"d":"2003-09-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":628932000},{"d":"2003-09-24","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1600668000},{"d":"2003-09-25","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":736776000},{"d":"2003-09-26","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":895908000},{"d":"2003-09-29","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1944996000},{"d":"2003-09-30","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1020888000},{"d":"2003-10-01","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":877224000},{"d":"2003-10-02","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":857628000},{"d":"2003-10-03","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":862812000},{"d":"2003-10-06","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":377028000},{"d":"2003-10-07","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":510588000},{"d":"2003-10-08","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":739440000},{"d":"2003-10-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":852408000},{"d":"2003-10-10","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":413976000},{"d":"2003-10-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":434904000},{"d":"2003-10-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":623556000},{"d":"2003-10-15","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":703488000},{"d":"2003-10-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":446088000},{"d":"2003-10-17","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":459696000},{"d":"2003-10-20","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":467388000},{"d":"2003-10-21","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":758724000},{"d":"2003-10-22","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":620952000},{"d":"2003-10-23","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":451524000},{"d":"2003-10-24","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":447084000},{"d":"2003-10-27","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":254460000},{"d":"2003-10-28","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":956064000},{"d":"2003-10-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":494004000},{"d":"2003-10-30","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":581256000},{"d":"2003-10-31","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":598152000},{"d":"2003-11-03","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":773724000},{"d":"2003-11-04","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":700896000},{"d":"2003-11-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":882024000},{"d":"2003-11-06","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1175280000},{"d":"2003-11-07","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":4292820000},{"d":"2003-11-10","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1210056000},{"d":"2003-11-11","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":799140000},{"d":"2003-11-12","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":617664000},{"d":"2003-11-13","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":580332000},{"d":"2003-11-14","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":888420000},{"d":"2003-11-17","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":599880000},{"d":"2003-11-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":991428000},{"d":"2003-11-19","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":567552000},{"d":"2003-11-20","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":738852000},{"d":"2003-11-21","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":543240000},{"d":"2003-11-24","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":940644000},{"d":"2003-11-25","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":822804000},{"d":"2003-11-26","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":430032000},{"d":"2003-11-28","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":206136000},{"d":"2003-12-01","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":526980000},{"d":"2003-12-02","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":574740000},{"d":"2003-12-03","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":710028000},{"d":"2003-12-04","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":521952000},{"d":"2003-12-05","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":559848000},{"d":"2003-12-08","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":340980000},{"d":"2003-12-09","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":598128000},{"d":"2003-12-10","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":568656000},{"d":"2003-12-11","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":694872000},{"d":"2003-12-12","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":700692000},{"d":"2003-12-15","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":622752000},{"d":"2003-12-16","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":601728000},{"d":"2003-12-17","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":499116000},{"d":"2003-12-18","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":436728000},{"d":"2003-12-19","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":916956000},{"d":"2003-12-22","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":371184000},{"d":"2003-12-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":722760000},{"d":"2003-12-24","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":210852000},{"d":"2003-12-26","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":363960000},{"d":"2003-12-29","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":756624000},{"d":"2003-12-30","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":550884000},{"d":"2003-12-31","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":497268000},{"d":"2004-01-02","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":436416000},{"d":"2004-01-05","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":575292000},{"d":"2004-01-06","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":1093344000},{"d":"2004-01-07","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":673032000},{"d":"2004-01-08","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":433752000},{"d":"2004-01-09","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":766584000},{"d":"2004-01-12","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":541980000},{"d":"2004-01-13","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":865800000},{"d":"2004-01-14","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":544872000},{"d":"2004-01-15","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":609204000},{"d":"2004-01-16","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":451728000},{"d":"2004-01-20","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":487764000},{"d":"2004-01-21","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":494460000},{"d":"2004-01-22","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":605724000},{"d":"2004-01-23","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":482472000},{"d":"2004-01-26","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":393684000},{"d":"2004-01-27","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":934104000},{"d":"2004-01-28","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":615204000},{"d":"2004-01-29","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":929700000},{"d":"2004-01-30","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":466464000},{"d":"2004-02-02","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":560844000},{"d":"2004-02-03","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":418032000},{"d":"2004-02-04","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":436800000},{"d":"2004-02-05","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":331980000},{"d":"2004-02-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":471132000},{"d":"2004-02-09","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":373992000},{"d":"2004-02-10","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":509700000},{"d":"2004-02-11","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":737808000},{"d":"2004-02-12","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":974892000},{"d":"2004-02-13","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":1747500000},{"d":"2004-02-17","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":575976000},{"d":"2004-02-18","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":320244000},{"d":"2004-02-19","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":631032000},{"d":"2004-02-20","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":618120000},{"d":"2004-02-23","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":853332000},{"d":"2004-02-24","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":708384000},{"d":"2004-02-25","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":652512000},{"d":"2004-02-26","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":344976000},{"d":"2004-02-27","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":595548000},{"d":"2004-03-01","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":506628000},{"d":"2004-03-02","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":813348000},{"d":"2004-03-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":552492000},{"d":"2004-03-04","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":413352000},{"d":"2004-03-05","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":354888000},{"d":"2004-03-08","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":465168000},{"d":"2004-03-09","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":371232000},{"d":"2004-03-10","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":481692000},{"d":"2004-03-11","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":526872000},{"d":"2004-03-12","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":377952000},{"d":"2004-03-15","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":421224000},{"d":"2004-03-16","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":597504000},{"d":"2004-03-17","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":524592000},{"d":"2004-03-18","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":528048000},{"d":"2004-03-19","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":452964000},{"d":"2004-03-22","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":576708000},{"d":"2004-03-23","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":576036000},{"d":"2004-03-24","o":0.18,"h":0.2,"l":0.18,"c":0.19,"v":787344000},{"d":"2004-03-25","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":997128000},{"d":"2004-03-26","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":551604000},{"d":"2004-03-29","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":985764000},{"d":"2004-03-30","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":724956000},{"d":"2004-03-31","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":604752000},{"d":"2004-04-01","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":1319508000},{"d":"2004-04-02","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":649740000},{"d":"2004-04-05","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":576744000},{"d":"2004-04-06","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":624096000},{"d":"2004-04-07","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":447864000},{"d":"2004-04-08","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":447096000},{"d":"2004-04-12","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":443784000},{"d":"2004-04-13","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":442704000},{"d":"2004-04-14","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":512016000},{"d":"2004-04-15","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":828084000},{"d":"2004-04-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":654864000},{"d":"2004-04-19","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":522804000},{"d":"2004-04-20","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":513804000},{"d":"2004-04-21","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":688812000},{"d":"2004-04-22","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":695520000},{"d":"2004-04-23","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":443928000},{"d":"2004-04-26","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":429912000},{"d":"2004-04-27","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":494568000},{"d":"2004-04-28","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":468768000},{"d":"2004-04-29","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":645048000},{"d":"2004-04-30","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":512928000},{"d":"2004-05-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":610668000},{"d":"2004-05-04","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":772380000},{"d":"2004-05-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":464280000},{"d":"2004-05-06","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":711348000},{"d":"2004-05-07","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":956772000},{"d":"2004-05-10","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":669072000},{"d":"2004-05-11","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":399936000},{"d":"2004-05-12","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":482328000},{"d":"2004-05-13","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":347952000},{"d":"2004-05-14","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":459000000},{"d":"2004-05-17","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":308340000},{"d":"2004-05-18","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":204420000},{"d":"2004-05-19","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":498276000},{"d":"2004-05-20","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":421488000},{"d":"2004-05-21","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":282096000},{"d":"2004-05-24","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":301620000},{"d":"2004-05-25","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":681264000},{"d":"2004-05-26","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":524568000},{"d":"2004-05-27","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":556548000},{"d":"2004-05-28","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":637980000},{"d":"2004-06-01","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":318420000},{"d":"2004-06-02","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":643800000},{"d":"2004-06-03","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":700824000},{"d":"2004-06-04","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":649608000},{"d":"2004-06-07","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":571956000},{"d":"2004-06-08","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":615000000},{"d":"2004-06-09","o":0.18,"h":0.19,"l":0.17,"c":0.18,"v":498336000},{"d":"2004-06-10","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":564516000},{"d":"2004-06-14","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":424752000},{"d":"2004-06-15","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":394584000},{"d":"2004-06-16","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":252576000},{"d":"2004-06-17","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":482376000},{"d":"2004-06-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":534336000},{"d":"2004-06-21","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":266568000},{"d":"2004-06-22","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":430308000},{"d":"2004-06-23","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":264660000},{"d":"2004-06-24","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":590652000},{"d":"2004-06-25","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":329124000},{"d":"2004-06-28","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":299376000},{"d":"2004-06-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":363852000},{"d":"2004-06-30","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":329268000},{"d":"2004-07-01","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":505620000},{"d":"2004-07-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":294948000},{"d":"2004-07-06","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":575388000},{"d":"2004-07-07","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":344136000},{"d":"2004-07-08","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":430056000},{"d":"2004-07-09","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":1114500000},{"d":"2004-07-12","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":676044000},{"d":"2004-07-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":567108000},{"d":"2004-07-14","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":901608000},{"d":"2004-07-15","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":611352000},{"d":"2004-07-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":464700000},{"d":"2004-07-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":461088000},{"d":"2004-07-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":341544000},{"d":"2004-07-21","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":613416000},{"d":"2004-07-22","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":521460000},{"d":"2004-07-23","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":371496000},{"d":"2004-07-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":503208000},{"d":"2004-07-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":789888000},{"d":"2004-07-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":505116000},{"d":"2004-07-29","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":747360000},{"d":"2004-07-30","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":403956000},{"d":"2004-08-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":420984000},{"d":"2004-08-03","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":741540000},{"d":"2004-08-04","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":507816000},{"d":"2004-08-05","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":859920000},{"d":"2004-08-06","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":5088948000},{"d":"2004-08-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":1579212000},{"d":"2004-08-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":2051916000},{"d":"2004-08-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":963816000},{"d":"2004-08-12","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":654384000},{"d":"2004-08-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":815700000},{"d":"2004-08-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":531732000},{"d":"2004-08-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":744912000},{"d":"2004-08-18","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":872424000},{"d":"2004-08-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":724404000},{"d":"2004-08-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1199040000},{"d":"2004-08-23","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":800028000},{"d":"2004-08-24","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":939420000},{"d":"2004-08-25","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":721308000},{"d":"2004-08-26","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":612720000},{"d":"2004-08-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":565128000},{"d":"2004-08-30","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":628056000},{"d":"2004-08-31","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":587064000},{"d":"2004-09-01","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":591744000},{"d":"2004-09-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":770088000},{"d":"2004-09-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":715056000},{"d":"2004-09-07","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":727332000},{"d":"2004-09-08","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":834984000},{"d":"2004-09-09","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1299324000},{"d":"2004-09-10","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1039344000},{"d":"2004-09-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":967752000},{"d":"2004-09-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":683556000},{"d":"2004-09-15","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1163904000},{"d":"2004-09-16","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":810024000},{"d":"2004-09-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1003800000},{"d":"2004-09-20","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":794628000},{"d":"2004-09-21","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":503904000},{"d":"2004-09-22","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":625920000},{"d":"2004-09-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":578664000},{"d":"2004-09-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":476316000},{"d":"2004-09-27","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":406020000},{"d":"2004-09-28","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":474840000},{"d":"2004-09-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":537228000},{"d":"2004-09-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":619680000},{"d":"2004-10-01","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":590412000},{"d":"2004-10-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":673932000},{"d":"2004-10-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":633180000},{"d":"2004-10-06","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":498504000},{"d":"2004-10-07","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":798072000},{"d":"2004-10-08","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":693420000},{"d":"2004-10-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":373848000},{"d":"2004-10-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":827232000},{"d":"2004-10-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":672816000},{"d":"2004-10-14","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":513264000},{"d":"2004-10-15","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1280484000},{"d":"2004-10-18","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":573972000},{"d":"2004-10-19","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":618480000},{"d":"2004-10-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":540204000},{"d":"2004-10-21","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1013964000},{"d":"2004-10-22","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":686460000},{"d":"2004-10-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":529164000},{"d":"2004-10-26","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2455776000},{"d":"2004-10-27","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1074036000},{"d":"2004-10-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":561552000},{"d":"2004-10-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":742860000},{"d":"2004-11-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":653892000},{"d":"2004-11-02","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1095756000},{"d":"2004-11-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":910356000},{"d":"2004-11-04","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":995544000},{"d":"2004-11-05","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":3849012000},{"d":"2004-11-08","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":718620000},{"d":"2004-11-09","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":615936000},{"d":"2004-11-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":645912000},{"d":"2004-11-11","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":507000000},{"d":"2004-11-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":647076000},{"d":"2004-11-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":536472000},{"d":"2004-11-16","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":472728000},{"d":"2004-11-17","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":602772000},{"d":"2004-11-18","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":532524000},{"d":"2004-11-19","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2126052000},{"d":"2004-11-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":733788000},{"d":"2004-11-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":676896000},{"d":"2004-11-24","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":428580000},{"d":"2004-11-26","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":350760000},{"d":"2004-11-29","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":704388000},{"d":"2004-11-30","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":576540000},{"d":"2004-12-01","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":514572000},{"d":"2004-12-02","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":758652000},{"d":"2004-12-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1347312000},{"d":"2004-12-06","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":970500000},{"d":"2004-12-07","o":0.19,"h":0.21,"l":0.19,"c":0.19,"v":2927052000},{"d":"2004-12-08","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":872724000},{"d":"2004-12-09","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":869964000},{"d":"2004-12-10","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":652848000},{"d":"2004-12-13","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":738024000},{"d":"2004-12-14","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":512988000},{"d":"2004-12-15","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":432768000},{"d":"2004-12-16","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1524036000},{"d":"2004-12-17","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":1214244000},{"d":"2004-12-20","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":898728000},{"d":"2004-12-21","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":899400000},{"d":"2004-12-22","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":421824000},{"d":"2004-12-23","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":366972000},{"d":"2004-12-27","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":308208000},{"d":"2004-12-28","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":291612000},{"d":"2004-12-29","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":294732000},{"d":"2004-12-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":259812000},{"d":"2004-12-31","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":575964000},{"d":"2005-01-03","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1066716000},{"d":"2005-01-04","o":0.2,"h":0.2,"l":0.18,"c":0.19,"v":790224000},{"d":"2005-01-05","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":724812000},{"d":"2005-01-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":563568000},{"d":"2005-01-07","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":763092000},{"d":"2005-01-10","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":579552000},{"d":"2005-01-11","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1093380000},{"d":"2005-01-12","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":1057800000},{"d":"2005-01-13","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":898764000},{"d":"2005-01-14","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":573912000},{"d":"2005-01-18","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":464556000},{"d":"2005-01-19","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":336492000},{"d":"2005-01-20","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":640080000},{"d":"2005-01-21","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":596352000},{"d":"2005-01-24","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":463704000},{"d":"2005-01-25","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":439704000},{"d":"2005-01-26","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":429120000},{"d":"2005-01-27","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":1002912000},{"d":"2005-01-28","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":671052000},{"d":"2005-01-31","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":562968000},{"d":"2005-02-01","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":507180000},{"d":"2005-02-02","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":2035404000},{"d":"2005-02-03","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":690120000},{"d":"2005-02-04","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":806448000},{"d":"2005-02-07","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":521628000},{"d":"2005-02-08","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":455772000},{"d":"2005-02-09","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":783756000},{"d":"2005-02-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":602376000},{"d":"2005-02-11","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":556512000},{"d":"2005-02-14","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":432900000},{"d":"2005-02-15","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":748500000},{"d":"2005-02-16","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":466464000},{"d":"2005-02-17","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1017408000},{"d":"2005-02-18","o":0.23,"h":0.24,"l":0.22,"c":0.24,"v":3132120000},{"d":"2005-02-22","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1420800000},{"d":"2005-02-23","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":1107840000},{"d":"2005-02-24","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":695496000},{"d":"2005-02-25","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":525132000},{"d":"2005-02-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":758064000},{"d":"2005-03-01","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":737148000},{"d":"2005-03-02","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":947460000},{"d":"2005-03-03","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":761292000},{"d":"2005-03-04","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":593124000},{"d":"2005-03-07","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":511176000},{"d":"2005-03-08","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":1332384000},{"d":"2005-03-09","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":910140000},{"d":"2005-03-10","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":689280000},{"d":"2005-03-11","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":732180000},{"d":"2005-03-14","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":572148000},{"d":"2005-03-15","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":378108000},{"d":"2005-03-16","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":535356000},{"d":"2005-03-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":442584000},{"d":"2005-03-18","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":639012000},{"d":"2005-03-21","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":654456000},{"d":"2005-03-22","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":622992000},{"d":"2005-03-23","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":728784000},{"d":"2005-03-24","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":865356000},{"d":"2005-03-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":511188000},{"d":"2005-03-29","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":587400000},{"d":"2005-03-30","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":858708000},{"d":"2005-03-31","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":518316000},{"d":"2005-04-01","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":510756000},{"d":"2005-04-04","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":421428000},{"d":"2005-04-05","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":430128000},{"d":"2005-04-06","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":567468000},{"d":"2005-04-07","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":506352000},{"d":"2005-04-08","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":621540000},{"d":"2005-04-11","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":328380000},{"d":"2005-04-12","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":512232000},{"d":"2005-04-13","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":498408000},{"d":"2005-04-14","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":352080000},{"d":"2005-04-15","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":630156000},{"d":"2005-04-18","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":473100000},{"d":"2005-04-19","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":365460000},{"d":"2005-04-20","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":564672000},{"d":"2005-04-21","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":538152000},{"d":"2005-04-22","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":336276000},{"d":"2005-04-25","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":318168000},{"d":"2005-04-26","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":353148000},{"d":"2005-04-27","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":609348000},{"d":"2005-04-28","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":372948000},{"d":"2005-04-29","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":478356000},{"d":"2005-05-02","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":334908000},{"d":"2005-05-03","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":439512000},{"d":"2005-05-04","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":468816000},{"d":"2005-05-05","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":619272000},{"d":"2005-05-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":355728000},{"d":"2005-05-09","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":745332000},{"d":"2005-05-10","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":735120000},{"d":"2005-05-11","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":555420000},{"d":"2005-05-12","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":835584000},{"d":"2005-05-13","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":2650320000},{"d":"2005-05-16","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":664104000},{"d":"2005-05-17","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":639804000},{"d":"2005-05-18","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":550056000},{"d":"2005-05-19","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":452880000},{"d":"2005-05-20","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":517008000},{"d":"2005-05-23","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":703668000},{"d":"2005-05-24","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":522192000},{"d":"2005-05-25","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":535272000},{"d":"2005-05-26","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":788784000},{"d":"2005-05-27","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":322740000},{"d":"2005-05-31","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":763176000},{"d":"2005-06-01","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":796632000},{"d":"2005-06-02","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":684348000},{"d":"2005-06-03","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":559620000},{"d":"2005-06-06","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":512892000},{"d":"2005-06-07","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":974136000},{"d":"2005-06-08","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":618720000},{"d":"2005-06-09","o":0.22,"h":0.24,"l":0.22,"c":0.24,"v":619908000},{"d":"2005-06-10","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":465096000},{"d":"2005-06-13","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1409916000},{"d":"2005-06-14","o":0.24,"h":0.24,"l":0.22,"c":0.22,"v":2408412000},{"d":"2005-06-15","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":1669788000},{"d":"2005-06-16","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":489240000},{"d":"2005-06-17","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":456348000},{"d":"2005-06-20","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":606060000},{"d":"2005-06-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":428172000},{"d":"2005-06-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":700668000},{"d":"2005-06-23","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":836976000},{"d":"2005-06-24","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":475632000},{"d":"2005-06-27","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":354588000},{"d":"2005-06-28","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":262308000},{"d":"2005-06-29","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":283572000},{"d":"2005-06-30","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":593232000},{"d":"2005-07-01","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":315168000},{"d":"2005-07-05","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":388440000},{"d":"2005-07-06","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":703632000},{"d":"2005-07-07","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":465900000},{"d":"2005-07-08","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":408132000},{"d":"2005-07-11","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":399492000},{"d":"2005-07-12","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":564252000},{"d":"2005-07-13","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":594780000},{"d":"2005-07-14","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":1871496000},{"d":"2005-07-15","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":1223352000},{"d":"2005-07-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1044900000},{"d":"2005-07-19","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":517896000},{"d":"2005-07-20","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":526500000},{"d":"2005-07-21","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":594528000},{"d":"2005-07-22","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":699264000},{"d":"2005-07-25","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":974952000},{"d":"2005-07-26","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":759492000},{"d":"2005-07-27","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":807828000},{"d":"2005-07-28","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":411240000},{"d":"2005-07-29","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":351660000},{"d":"2005-08-01","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":389040000},{"d":"2005-08-02","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":422652000},{"d":"2005-08-03","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":518256000},{"d":"2005-08-04","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":356424000},{"d":"2005-08-05","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":684096000},{"d":"2005-08-08","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":725544000},{"d":"2005-08-09","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":291900000},{"d":"2005-08-10","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":440556000},{"d":"2005-08-11","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":701556000},{"d":"2005-08-12","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":2295420000},{"d":"2005-08-15","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":882804000},{"d":"2005-08-16","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":637488000},{"d":"2005-08-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":607572000},{"d":"2005-08-18","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":822732000},{"d":"2005-08-19","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":422232000},{"d":"2005-08-22","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":547224000},{"d":"2005-08-23","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":254460000},{"d":"2005-08-24","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":514620000},{"d":"2005-08-25","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":296484000},{"d":"2005-08-26","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":323436000},{"d":"2005-08-29","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":343392000},{"d":"2005-08-30","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":948852000},{"d":"2005-08-31","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":906804000},{"d":"2005-09-01","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":556884000},{"d":"2005-09-02","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":469800000},{"d":"2005-09-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":423096000},{"d":"2005-09-07","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":588012000},{"d":"2005-09-08","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":646116000},{"d":"2005-09-09","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":454236000},{"d":"2005-09-12","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":556584000},{"d":"2005-09-13","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":854724000},{"d":"2005-09-14","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":503448000},{"d":"2005-09-15","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":759756000},{"d":"2005-09-16","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":519828000},{"d":"2005-09-19","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":428316000},{"d":"2005-09-20","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":522192000},{"d":"2005-09-21","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":625656000},{"d":"2005-09-22","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":739152000},{"d":"2005-09-23","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":314640000},{"d":"2005-09-26","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":406776000},{"d":"2005-09-27","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":404160000},{"d":"2005-09-28","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":353556000},{"d":"2005-09-29","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":513372000},{"d":"2005-09-30","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":458832000},{"d":"2005-10-03","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":549888000},{"d":"2005-10-04","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":514476000},{"d":"2005-10-05","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":599184000},{"d":"2005-10-06","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":685512000},{"d":"2005-10-07","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":551952000},{"d":"2005-10-10","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":459216000},{"d":"2005-10-11","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":540048000},{"d":"2005-10-12","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":657660000},{"d":"2005-10-13","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":509304000},{"d":"2005-10-14","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":311256000},{"d":"2005-10-17","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":243912000},{"d":"2005-10-18","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":299832000},{"d":"2005-10-19","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":635952000},{"d":"2005-10-20","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":359520000},{"d":"2005-10-21","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":298368000},{"d":"2005-10-24","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":291012000},{"d":"2005-10-25","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":334680000},{"d":"2005-10-26","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":415344000},{"d":"2005-10-27","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":227784000},{"d":"2005-10-28","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":464640000},{"d":"2005-10-31","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":432420000},{"d":"2005-11-01","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":400488000},{"d":"2005-11-02","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":523668000},{"d":"2005-11-03","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":465072000},{"d":"2005-11-04","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":570276000},{"d":"2005-11-07","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":370824000},{"d":"2005-11-08","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":538968000},{"d":"2005-11-09","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":818880000},{"d":"2005-11-10","o":0.3,"h":0.31,"l":0.27,"c":0.28,"v":2503620000},{"d":"2005-11-11","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":545928000},{"d":"2005-11-14","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":493668000},{"d":"2005-11-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":496200000},{"d":"2005-11-16","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":455280000},{"d":"2005-11-17","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":703260000},{"d":"2005-11-18","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":465768000},{"d":"2005-11-21","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":454704000},{"d":"2005-11-22","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":731700000},{"d":"2005-11-23","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":411948000},{"d":"2005-11-25","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":116676000},{"d":"2005-11-28","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":424524000},{"d":"2005-11-29","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":1043136000},{"d":"2005-11-30","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":575448000},{"d":"2005-12-01","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":562032000},{"d":"2005-12-02","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":334476000},{"d":"2005-12-05","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":387708000},{"d":"2005-12-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":375252000},{"d":"2005-12-07","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":352668000},{"d":"2005-12-08","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":386664000},{"d":"2005-12-09","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":262896000},{"d":"2005-12-12","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":281136000},{"d":"2005-12-13","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":443412000},{"d":"2005-12-14","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":287472000},{"d":"2005-12-15","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":332724000},{"d":"2005-12-16","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":1065600000},{"d":"2005-12-19","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":292296000},{"d":"2005-12-20","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":304356000},{"d":"2005-12-21","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":289380000},{"d":"2005-12-22","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":318336000},{"d":"2005-12-23","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":214536000},{"d":"2005-12-27","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":367968000},{"d":"2005-12-28","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":264420000},{"d":"2005-12-29","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":310464000},{"d":"2005-12-30","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":229608000},{"d":"2006-01-03","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":472812000},{"d":"2006-01-04","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":510072000},{"d":"2006-01-05","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":646092000},{"d":"2006-01-06","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":623388000},{"d":"2006-01-09","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":560484000},{"d":"2006-01-10","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":339660000},{"d":"2006-01-11","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":626304000},{"d":"2006-01-12","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":495504000},{"d":"2006-01-13","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":421296000},{"d":"2006-01-17","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":329232000},{"d":"2006-01-18","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":459948000},{"d":"2006-01-19","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":914760000},{"d":"2006-01-20","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":461604000},{"d":"2006-01-23","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":334884000},{"d":"2006-01-24","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":388896000},{"d":"2006-01-25","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":400236000},{"d":"2006-01-26","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":448836000},{"d":"2006-01-27","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":385044000},{"d":"2006-01-30","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":315780000},{"d":"2006-01-31","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":384456000},{"d":"2006-02-01","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":450852000},{"d":"2006-02-02","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":473736000},{"d":"2006-02-03","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":504252000},{"d":"2006-02-06","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":363468000},{"d":"2006-02-07","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":399408000},{"d":"2006-02-08","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":393072000},{"d":"2006-02-09","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":437100000},{"d":"2006-02-10","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":414996000},{"d":"2006-02-13","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":280740000},{"d":"2006-02-14","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":342348000},{"d":"2006-02-15","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":493296000},{"d":"2006-02-16","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":1305888000},{"d":"2006-02-17","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":2356956000},{"d":"2006-02-21","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":684060000},{"d":"2006-02-22","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":939756000},{"d":"2006-02-23","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":385128000},{"d":"2006-02-24","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":416412000},{"d":"2006-02-27","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":666468000},{"d":"2006-02-28","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":563316000},{"d":"2006-03-01","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":703932000},{"d":"2006-03-02","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":545460000},{"d":"2006-03-03","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":595800000},{"d":"2006-03-06","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":529020000},{"d":"2006-03-07","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":606204000},{"d":"2006-03-08","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":670800000},{"d":"2006-03-09","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":536700000},{"d":"2006-03-10","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":521580000},{"d":"2006-03-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":372132000},{"d":"2006-03-14","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":627792000},{"d":"2006-03-15","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":510600000},{"d":"2006-03-16","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":568416000},{"d":"2006-03-17","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":618588000},{"d":"2006-03-20","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":293772000},{"d":"2006-03-21","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":1235472000},{"d":"2006-03-22","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":1158576000},{"d":"2006-03-23","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":661992000},{"d":"2006-03-24","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":687936000},{"d":"2006-03-27","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":651444000},{"d":"2006-03-28","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":795204000},{"d":"2006-03-29","o":0.45,"h":0.48,"l":0.45,"c":0.48,"v":987096000},{"d":"2006-03-30","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":1063308000},{"d":"2006-03-31","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":835560000},{"d":"2006-04-03","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":968916000},{"d":"2006-04-04","o":0.48,"h":0.51,"l":0.48,"c":0.51,"v":1200612000},{"d":"2006-04-05","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":1112976000},{"d":"2006-04-06","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":789312000},{"d":"2006-04-07","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":682674000},{"d":"2006-04-10","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":634230000},{"d":"2006-04-11","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":702072000},{"d":"2006-04-12","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":598308000},{"d":"2006-04-13","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":738360000},{"d":"2006-04-17","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":443868000},{"d":"2006-04-18","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":1165488000},{"d":"2006-04-19","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":517476000},{"d":"2006-04-20","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":552684000},{"d":"2006-04-21","o":0.49,"h":0.49,"l":0.46,"c":0.47,"v":770016000},{"d":"2006-04-24","o":0.47,"h":0.49,"l":0.46,"c":0.48,"v":676848000},{"d":"2006-04-25","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":719766000},{"d":"2006-04-26","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":330528000},{"d":"2006-04-27","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":462966000},{"d":"2006-04-28","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":284736000},{"d":"2006-05-01","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":902472000},{"d":"2006-05-02","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":539700000},{"d":"2006-05-03","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":378114000},{"d":"2006-05-04","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":511128000},{"d":"2006-05-05","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":338184000},{"d":"2006-05-08","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":503622000},{"d":"2006-05-09","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":561648000},{"d":"2006-05-10","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":753264000},{"d":"2006-05-11","o":0.5,"h":0.5,"l":0.47,"c":0.47,"v":1201110000},{"d":"2006-05-12","o":0.46,"h":0.47,"l":0.43,"c":0.44,"v":1568172000},{"d":"2006-05-15","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":553380000},{"d":"2006-05-16","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":497532000},{"d":"2006-05-17","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":841074000},{"d":"2006-05-18","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":686730000},{"d":"2006-05-19","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":932808000},{"d":"2006-05-22","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":734886000},{"d":"2006-05-23","o":0.41,"h":0.42,"l":0.39,"c":0.4,"v":532314000},{"d":"2006-05-24","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":579522000},{"d":"2006-05-25","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":423666000},{"d":"2006-05-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":294642000},{"d":"2006-05-30","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":448788000},{"d":"2006-05-31","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":598422000},{"d":"2006-06-01","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":537126000},{"d":"2006-06-02","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":673710000},{"d":"2006-06-05","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":581052000},{"d":"2006-06-06","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":824130000},{"d":"2006-06-07","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":565380000},{"d":"2006-06-08","o":0.36,"h":0.36,"l":0.34,"c":0.36,"v":730572000},{"d":"2006-06-09","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":433824000},{"d":"2006-06-12","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":463230000},{"d":"2006-06-13","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":532548000},{"d":"2006-06-14","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":480492000},{"d":"2006-06-15","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":837336000},{"d":"2006-06-16","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":503448000},{"d":"2006-06-19","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":388044000},{"d":"2006-06-20","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":535818000},{"d":"2006-06-21","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":441174000},{"d":"2006-06-22","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":532338000},{"d":"2006-06-23","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":335202000},{"d":"2006-06-26","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":281736000},{"d":"2006-06-27","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":608514000},{"d":"2006-06-28","o":0.33,"h":0.35,"l":0.32,"c":0.34,"v":833376000},{"d":"2006-06-29","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":687666000},{"d":"2006-06-30","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":468240000},{"d":"2006-07-03","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":174696000},{"d":"2006-07-05","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":459708000},{"d":"2006-07-06","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":470634000},{"d":"2006-07-07","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":541230000},{"d":"2006-07-10","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":449922000},{"d":"2006-07-11","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":600582000},{"d":"2006-07-12","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":461034000},{"d":"2006-07-13","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":540582000},{"d":"2006-07-14","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":572148000},{"d":"2006-07-17","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":502806000},{"d":"2006-07-18","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":979332000},{"d":"2006-07-19","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":1055550000},{"d":"2006-07-20","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":505602000},{"d":"2006-07-21","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":633918000},{"d":"2006-07-24","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":983178000},{"d":"2006-07-25","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":574104000},{"d":"2006-07-26","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":495318000},{"d":"2006-07-27","o":0.34,"h":0.36,"l":0.34,"c":0.34,"v":694338000},{"d":"2006-07-28","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":815298000},{"d":"2006-07-31","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":594762000},{"d":"2006-08-01","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":600966000},{"d":"2006-08-02","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":756774000},{"d":"2006-08-03","o":0.38,"h":0.42,"l":0.37,"c":0.41,"v":890568000},{"d":"2006-08-04","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":818232000},{"d":"2006-08-07","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":436146000},{"d":"2006-08-08","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":619806000},{"d":"2006-08-09","o":0.41,"h":0.43,"l":0.4,"c":0.41,"v":584706000},{"d":"2006-08-10","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":1072140000},{"d":"2006-08-11","o":0.37,"h":0.4,"l":0.37,"c":0.39,"v":1603272000},{"d":"2006-08-14","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":809412000},{"d":"2006-08-15","o":0.4,"h":0.43,"l":0.39,"c":0.43,"v":902172000},{"d":"2006-08-16","o":0.43,"h":0.46,"l":0.42,"c":0.46,"v":1029246000},{"d":"2006-08-17","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":814224000},{"d":"2006-08-18","o":0.45,"h":0.46,"l":0.43,"c":0.46,"v":665898000},{"d":"2006-08-21","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":500220000},{"d":"2006-08-22","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":473928000},{"d":"2006-08-23","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":485412000},{"d":"2006-08-24","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":260802000},{"d":"2006-08-25","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":238314000},{"d":"2006-08-28","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":764562000},{"d":"2006-08-29","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":727962000},{"d":"2006-08-30","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":681564000},{"d":"2006-08-31","o":0.49,"h":0.49,"l":0.47,"c":0.49,"v":511278000},{"d":"2006-09-01","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":605742000},{"d":"2006-09-05","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":549354000},{"d":"2006-09-06","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":493572000},{"d":"2006-09-07","o":0.44,"h":0.47,"l":0.44,"c":0.46,"v":742836000},{"d":"2006-09-08","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":447978000},{"d":"2006-09-11","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":598266000},{"d":"2006-09-12","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":498432000},{"d":"2006-09-13","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":476286000},{"d":"2006-09-14","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":428814000},{"d":"2006-09-15","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":649764000},{"d":"2006-09-18","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":793896000},{"d":"2006-09-19","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":708054000},{"d":"2006-09-20","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":511884000},{"d":"2006-09-21","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":539106000},{"d":"2006-09-22","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":653334000},{"d":"2006-09-25","o":0.5,"h":0.52,"l":0.49,"c":0.51,"v":684486000},{"d":"2006-09-26","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":516120000},{"d":"2006-09-27","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":578142000},{"d":"2006-09-28","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":647346000},{"d":"2006-09-29","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":373890000},{"d":"2006-10-02","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":647442000},{"d":"2006-10-03","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":907692000},{"d":"2006-10-04","o":0.47,"h":0.52,"l":0.47,"c":0.52,"v":1460382000},{"d":"2006-10-05","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":662682000},{"d":"2006-10-06","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":593610000},{"d":"2006-10-09","o":0.51,"h":0.56,"l":0.51,"c":0.55,"v":932304000},{"d":"2006-10-10","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":624648000},{"d":"2006-10-11","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":481944000},{"d":"2006-10-12","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":414720000},{"d":"2006-10-13","o":0.54,"h":0.57,"l":0.53,"c":0.56,"v":584190000},{"d":"2006-10-16","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":478968000},{"d":"2006-10-17","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":526506000},{"d":"2006-10-18","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":822750000},{"d":"2006-10-19","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":473040000},{"d":"2006-10-20","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":359478000},{"d":"2006-10-23","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":280248000},{"d":"2006-10-24","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":519288000},{"d":"2006-10-25","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":389436000},{"d":"2006-10-26","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":366690000},{"d":"2006-10-27","o":0.56,"h":0.58,"l":0.53,"c":0.54,"v":566988000},{"d":"2006-10-30","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":479592000},{"d":"2006-10-31","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":996174000},{"d":"2006-11-01","o":0.57,"h":0.58,"l":0.53,"c":0.54,"v":1176540000},{"d":"2006-11-02","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":862944000},{"d":"2006-11-03","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":548070000},{"d":"2006-11-06","o":0.54,"h":0.57,"l":0.54,"c":0.56,"v":739602000},{"d":"2006-11-07","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":553254000},{"d":"2006-11-08","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":648324000},{"d":"2006-11-09","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":1207758000},{"d":"2006-11-10","o":0.58,"h":0.59,"l":0.56,"c":0.57,"v":1317192000},{"d":"2006-11-13","o":0.58,"h":0.6,"l":0.57,"c":0.6,"v":852282000},{"d":"2006-11-14","o":0.6,"h":0.61,"l":0.58,"c":0.61,"v":628530000},{"d":"2006-11-15","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":491892000},{"d":"2006-11-16","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":457182000},{"d":"2006-11-17","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":361608000},{"d":"2006-11-20","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":608634000},{"d":"2006-11-21","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":387384000},{"d":"2006-11-22","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":240258000},{"d":"2006-11-24","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":144336000},{"d":"2006-11-27","o":0.61,"h":0.62,"l":0.58,"c":0.59,"v":585294000},{"d":"2006-11-28","o":0.59,"h":0.6,"l":0.58,"c":0.6,"v":480966000},{"d":"2006-11-29","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":579792000},{"d":"2006-11-30","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":583632000},{"d":"2006-12-01","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":785010000},{"d":"2006-12-04","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":621570000},{"d":"2006-12-05","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":663354000},{"d":"2006-12-06","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":478242000},{"d":"2006-12-07","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":486894000},{"d":"2006-12-08","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":564858000},{"d":"2006-12-11","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":515484000},{"d":"2006-12-12","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":568116000},{"d":"2006-12-13","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":491952000},{"d":"2006-12-14","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":715380000},{"d":"2006-12-15","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":746094000},{"d":"2006-12-18","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":688356000},{"d":"2006-12-19","o":0.63,"h":0.65,"l":0.63,"c":0.64,"v":545622000},{"d":"2006-12-20","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":306594000},{"d":"2006-12-21","o":0.64,"h":0.64,"l":0.62,"c":0.63,"v":367920000},{"d":"2006-12-22","o":0.63,"h":0.63,"l":0.61,"c":0.62,"v":370170000},{"d":"2006-12-26","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":228192000},{"d":"2006-12-27","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":264954000},{"d":"2006-12-28","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":213912000},{"d":"2006-12-29","o":0.62,"h":0.63,"l":0.62,"c":0.62,"v":386094000},{"d":"2007-01-03","o":0.62,"h":0.63,"l":0.58,"c":0.6,"v":1154820000},{"d":"2007-01-04","o":0.6,"h":0.6,"l":0.58,"c":0.6,"v":797298000},{"d":"2007-01-05","o":0.58,"h":0.59,"l":0.56,"c":0.56,"v":1243344000},{"d":"2007-01-08","o":0.56,"h":0.58,"l":0.55,"c":0.57,"v":657270000},{"d":"2007-01-09","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":764166000},{"d":"2007-01-10","o":0.55,"h":0.59,"l":0.54,"c":0.58,"v":1108746000},{"d":"2007-01-11","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":924504000},{"d":"2007-01-12","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":698190000},{"d":"2007-01-16","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":711864000},{"d":"2007-01-17","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":707934000},{"d":"2007-01-18","o":0.57,"h":0.57,"l":0.52,"c":0.53,"v":1501638000},{"d":"2007-01-19","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":942606000},{"d":"2007-01-22","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":730644000},{"d":"2007-01-23","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":630354000},{"d":"2007-01-24","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":685722000},{"d":"2007-01-25","o":0.55,"h":0.56,"l":0.53,"c":0.53,"v":616284000},{"d":"2007-01-26","o":0.53,"h":0.54,"l":0.51,"c":0.52,"v":829584000},{"d":"2007-01-29","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":1258284000},{"d":"2007-01-30","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":636174000},{"d":"2007-01-31","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":467976000},{"d":"2007-02-01","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":650898000},{"d":"2007-02-02","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":586590000},{"d":"2007-02-05","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":579906000},{"d":"2007-02-06","o":0.55,"h":0.57,"l":0.54,"c":0.56,"v":775386000},{"d":"2007-02-07","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":761058000},{"d":"2007-02-08","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":726276000},{"d":"2007-02-09","o":0.58,"h":0.58,"l":0.54,"c":0.54,"v":937956000},{"d":"2007-02-12","o":0.55,"h":0.57,"l":0.54,"c":0.56,"v":789360000},{"d":"2007-02-13","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":849732000},{"d":"2007-02-14","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":1081848000},{"d":"2007-02-15","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":488682000},{"d":"2007-02-16","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":915060000},{"d":"2007-02-20","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":625578000},{"d":"2007-02-21","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":655332000},{"d":"2007-02-22","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":655452000},{"d":"2007-02-23","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":403050000},{"d":"2007-02-26","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":494070000},{"d":"2007-02-27","o":0.53,"h":0.54,"l":0.52,"c":0.52,"v":714630000},{"d":"2007-02-28","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":780048000},{"d":"2007-03-01","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":837228000},{"d":"2007-03-02","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":682728000},{"d":"2007-03-05","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":663558000},{"d":"2007-03-06","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":805974000},{"d":"2007-03-07","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":811656000},{"d":"2007-03-08","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":770622000},{"d":"2007-03-09","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":555306000},{"d":"2007-03-12","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":428010000},{"d":"2007-03-13","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":617070000},{"d":"2007-03-14","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":971610000},{"d":"2007-03-15","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":655752000},{"d":"2007-03-16","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":525648000},{"d":"2007-03-19","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":461508000},{"d":"2007-03-20","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":656490000},{"d":"2007-03-21","o":0.49,"h":0.51,"l":0.48,"c":0.5,"v":1268376000},{"d":"2007-03-22","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":810954000},{"d":"2007-03-23","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":524640000},{"d":"2007-03-26","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":447336000},{"d":"2007-03-27","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":469020000},{"d":"2007-03-28","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":459504000},{"d":"2007-03-29","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":719016000},{"d":"2007-03-30","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":581244000},{"d":"2007-04-02","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":400830000},{"d":"2007-04-03","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":473724000},{"d":"2007-04-04","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":361692000},{"d":"2007-04-05","o":0.48,"h":0.52,"l":0.48,"c":0.51,"v":1332900000},{"d":"2007-04-09","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":640950000},{"d":"2007-04-10","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":794220000},{"d":"2007-04-11","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":810150000},{"d":"2007-04-12","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":743640000},{"d":"2007-04-13","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":638694000},{"d":"2007-04-16","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":671838000},{"d":"2007-04-17","o":0.52,"h":0.53,"l":0.51,"c":0.51,"v":1059108000},{"d":"2007-04-18","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":683802000},{"d":"2007-04-19","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":568056000},{"d":"2007-04-20","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":590052000},{"d":"2007-04-23","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":595272000},{"d":"2007-04-24","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":1028088000},{"d":"2007-04-25","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":509640000},{"d":"2007-04-26","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":500070000},{"d":"2007-04-27","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":554058000},{"d":"2007-04-30","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":563388000},{"d":"2007-05-01","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":544554000},{"d":"2007-05-02","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":659658000},{"d":"2007-05-03","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":500250000},{"d":"2007-05-04","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":405246000},{"d":"2007-05-07","o":0.57,"h":0.58,"l":0.55,"c":0.55,"v":557100000},{"d":"2007-05-08","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":737100000},{"d":"2007-05-09","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":417870000},{"d":"2007-05-10","o":0.56,"h":0.57,"l":0.54,"c":0.55,"v":802584000},{"d":"2007-05-11","o":0.58,"h":0.59,"l":0.57,"c":0.59,"v":1530630000},{"d":"2007-05-14","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":731568000},{"d":"2007-05-15","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":621360000},{"d":"2007-05-16","o":0.58,"h":0.58,"l":0.56,"c":0.58,"v":523104000},{"d":"2007-05-17","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":443664000},{"d":"2007-05-18","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":604266000},{"d":"2007-05-21","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":645768000},{"d":"2007-05-22","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":401736000},{"d":"2007-05-23","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":448248000},{"d":"2007-05-24","o":0.58,"h":0.58,"l":0.55,"c":0.55,"v":607800000},{"d":"2007-05-25","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":308976000},{"d":"2007-05-29","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":316242000},{"d":"2007-05-30","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":331650000},{"d":"2007-05-31","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":481572000},{"d":"2007-06-01","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":429084000},{"d":"2007-06-04","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":322002000},{"d":"2007-06-05","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":698586000},{"d":"2007-06-06","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":950736000},{"d":"2007-06-07","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":791862000},{"d":"2007-06-08","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":533268000},{"d":"2007-06-11","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":434634000},{"d":"2007-06-12","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":526770000},{"d":"2007-06-13","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":587232000},{"d":"2007-06-14","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":508548000},{"d":"2007-06-15","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":1081998000},{"d":"2007-06-18","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":685662000},{"d":"2007-06-19","o":0.66,"h":0.67,"l":0.65,"c":0.66,"v":491952000},{"d":"2007-06-20","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":822792000},{"d":"2007-06-21","o":0.68,"h":0.72,"l":0.67,"c":0.72,"v":1297326000},{"d":"2007-06-22","o":0.72,"h":0.73,"l":0.71,"c":0.73,"v":882618000},{"d":"2007-06-25","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":819702000},{"d":"2007-06-26","o":0.71,"h":0.71,"l":0.67,"c":0.68,"v":868482000},{"d":"2007-06-27","o":0.68,"h":0.69,"l":0.67,"c":0.69,"v":613140000},{"d":"2007-06-28","o":0.7,"h":0.71,"l":0.69,"c":0.7,"v":597534000},{"d":"2007-06-29","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":516570000},{"d":"2007-07-02","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":563850000},{"d":"2007-07-03","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":238770000},{"d":"2007-07-05","o":0.72,"h":0.73,"l":0.71,"c":0.73,"v":373290000},{"d":"2007-07-06","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":282720000},{"d":"2007-07-09","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":536784000},{"d":"2007-07-10","o":0.75,"h":0.76,"l":0.74,"c":0.76,"v":552654000},{"d":"2007-07-11","o":0.76,"h":0.76,"l":0.74,"c":0.75,"v":582612000},{"d":"2007-07-12","o":0.76,"h":0.77,"l":0.75,"c":0.77,"v":438732000},{"d":"2007-07-13","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":372630000},{"d":"2007-07-16","o":0.77,"h":0.78,"l":0.76,"c":0.78,"v":541710000},{"d":"2007-07-17","o":0.78,"h":0.8,"l":0.77,"c":0.77,"v":643812000},{"d":"2007-07-18","o":0.76,"h":0.77,"l":0.75,"c":0.76,"v":550656000},{"d":"2007-07-19","o":0.77,"h":0.78,"l":0.75,"c":0.76,"v":407376000},{"d":"2007-07-20","o":0.76,"h":0.77,"l":0.75,"c":0.75,"v":505650000},{"d":"2007-07-23","o":0.75,"h":0.77,"l":0.75,"c":0.76,"v":360474000},{"d":"2007-07-24","o":0.76,"h":0.76,"l":0.73,"c":0.74,"v":457560000},{"d":"2007-07-25","o":0.74,"h":0.75,"l":0.72,"c":0.74,"v":437196000},{"d":"2007-07-26","o":0.73,"h":0.75,"l":0.72,"c":0.74,"v":710268000},{"d":"2007-07-27","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":615480000},{"d":"2007-07-30","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":538158000},{"d":"2007-07-31","o":0.79,"h":0.8,"l":0.76,"c":0.76,"v":711492000},{"d":"2007-08-01","o":0.75,"h":0.77,"l":0.72,"c":0.76,"v":705828000},{"d":"2007-08-02","o":0.77,"h":0.77,"l":0.74,"c":0.75,"v":468606000},{"d":"2007-08-03","o":0.75,"h":0.76,"l":0.71,"c":0.71,"v":623412000},{"d":"2007-08-06","o":0.71,"h":0.72,"l":0.69,"c":0.71,"v":524724000},{"d":"2007-08-07","o":0.71,"h":0.74,"l":0.71,"c":0.73,"v":565764000},{"d":"2007-08-08","o":0.74,"h":0.78,"l":0.73,"c":0.76,"v":660744000},{"d":"2007-08-09","o":0.76,"h":0.79,"l":0.75,"c":0.77,"v":1251834000},{"d":"2007-08-10","o":0.71,"h":0.74,"l":0.69,"c":0.73,"v":1141014000},{"d":"2007-08-13","o":0.74,"h":0.74,"l":0.71,"c":0.73,"v":700410000},{"d":"2007-08-14","o":0.73,"h":0.76,"l":0.73,"c":0.75,"v":1092174000},{"d":"2007-08-15","o":0.75,"h":0.76,"l":0.72,"c":0.72,"v":695142000},{"d":"2007-08-16","o":0.71,"h":0.72,"l":0.68,"c":0.71,"v":780030000},{"d":"2007-08-17","o":0.73,"h":0.75,"l":0.71,"c":0.75,"v":728712000},{"d":"2007-08-20","o":0.75,"h":0.76,"l":0.74,"c":0.75,"v":519684000},{"d":"2007-08-21","o":0.75,"h":0.79,"l":0.74,"c":0.79,"v":715338000},{"d":"2007-08-22","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":566154000},{"d":"2007-08-23","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":667986000},{"d":"2007-08-24","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":361644000},{"d":"2007-08-27","o":0.8,"h":0.83,"l":0.8,"c":0.82,"v":635946000},{"d":"2007-08-28","o":0.82,"h":0.83,"l":0.77,"c":0.77,"v":560022000},{"d":"2007-08-29","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":538560000},{"d":"2007-08-30","o":0.81,"h":0.83,"l":0.81,"c":0.81,"v":465660000},{"d":"2007-08-31","o":0.83,"h":0.86,"l":0.82,"c":0.85,"v":720834000},{"d":"2007-09-04","o":0.86,"h":0.88,"l":0.84,"c":0.88,"v":683268000},{"d":"2007-09-05","o":0.88,"h":0.9,"l":0.87,"c":0.87,"v":656274000},{"d":"2007-09-06","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":425496000},{"d":"2007-09-07","o":0.85,"h":0.86,"l":0.83,"c":0.84,"v":602304000},{"d":"2007-09-10","o":0.86,"h":0.88,"l":0.84,"c":0.85,"v":872112000},{"d":"2007-09-11","o":0.86,"h":0.87,"l":0.85,"c":0.86,"v":405424000},{"d":"2007-09-12","o":0.87,"h":0.88,"l":0.82,"c":0.83,"v":554452000},{"d":"2007-09-13","o":0.85,"h":0.85,"l":0.82,"c":0.83,"v":452864000},{"d":"2007-09-14","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":487308000},{"d":"2007-09-17","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":374828000},{"d":"2007-09-18","o":0.81,"h":0.89,"l":0.81,"c":0.88,"v":844740000},{"d":"2007-09-19","o":0.88,"h":0.9,"l":0.85,"c":0.86,"v":521360000},{"d":"2007-09-20","o":0.86,"h":0.87,"l":0.84,"c":0.85,"v":324172000},{"d":"2007-09-21","o":0.86,"h":0.88,"l":0.85,"c":0.86,"v":457532000},{"d":"2007-09-24","o":0.87,"h":0.9,"l":0.86,"c":0.88,"v":456360000},{"d":"2007-09-25","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":360748000},{"d":"2007-09-26","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":518032000},{"d":"2007-09-27","o":0.93,"h":0.93,"l":0.91,"c":0.92,"v":378280000},{"d":"2007-09-28","o":0.93,"h":0.93,"l":0.9,"c":0.91,"v":404292000},{"d":"2007-10-01","o":0.91,"h":0.95,"l":0.91,"c":0.94,"v":398200000},{"d":"2007-10-02","o":0.94,"h":0.94,"l":0.92,"c":0.94,"v":284960000},{"d":"2007-10-03","o":0.92,"h":0.92,"l":0.88,"c":0.9,"v":467196000},{"d":"2007-10-04","o":0.89,"h":0.9,"l":0.87,"c":0.9,"v":378976000},{"d":"2007-10-05","o":0.91,"h":0.93,"l":0.9,"c":0.92,"v":344840000},{"d":"2007-10-08","o":0.93,"h":0.94,"l":0.92,"c":0.94,"v":252484000},{"d":"2007-10-09","o":0.94,"h":0.94,"l":0.91,"c":0.92,"v":403008000},{"d":"2007-10-10","o":0.93,"h":0.93,"l":0.9,"c":0.92,"v":389136000},{"d":"2007-10-11","o":0.91,"h":0.93,"l":0.87,"c":0.88,"v":529104000},{"d":"2007-10-12","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":409952000},{"d":"2007-10-15","o":0.91,"h":0.92,"l":0.9,"c":0.91,"v":355900000},{"d":"2007-10-16","o":0.91,"h":0.93,"l":0.91,"c":0.92,"v":276360000},{"d":"2007-10-17","o":0.95,"h":0.99,"l":0.95,"c":0.99,"v":717944000},{"d":"2007-10-18","o":0.99,"h":0.99,"l":0.96,"c":0.99,"v":340620000},{"d":"2007-10-19","o":0.99,"h":0.99,"l":0.93,"c":0.93,"v":505768000},{"d":"2007-10-22","o":0.93,"h":0.98,"l":0.92,"c":0.98,"v":537656000},{"d":"2007-10-23","o":0.99,"h":0.99,"l":0.96,"c":0.98,"v":294292000},{"d":"2007-10-24","o":0.96,"h":0.96,"l":0.9,"c":0.95,"v":565500000},{"d":"2007-10-25","o":0.92,"h":0.93,"l":0.84,"c":0.87,"v":806192000},{"d":"2007-10-26","o":0.89,"h":0.9,"l":0.85,"c":0.86,"v":616580000},{"d":"2007-10-29","o":0.83,"h":0.84,"l":0.81,"c":0.84,"v":813896000},{"d":"2007-10-30","o":0.85,"h":0.89,"l":0.83,"c":0.87,"v":525212000},{"d":"2007-10-31","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":455188000},{"d":"2007-11-01","o":0.87,"h":0.9,"l":0.86,"c":0.88,"v":587236000},{"d":"2007-11-02","o":0.9,"h":0.93,"l":0.88,"c":0.92,"v":491844000},{"d":"2007-11-05","o":0.91,"h":0.94,"l":0.9,"c":0.92,"v":436636000},{"d":"2007-11-06","o":0.93,"h":0.95,"l":0.92,"c":0.95,"v":554620000},{"d":"2007-11-07","o":0.95,"h":0.95,"l":0.89,"c":0.9,"v":546768000},{"d":"2007-11-08","o":0.89,"h":0.91,"l":0.82,"c":0.85,"v":996824000},{"d":"2007-11-09","o":0.86,"h":0.87,"l":0.82,"c":0.83,"v":871056000},{"d":"2007-11-12","o":0.83,"h":0.84,"l":0.75,"c":0.75,"v":715732000},{"d":"2007-11-13","o":0.76,"h":0.82,"l":0.75,"c":0.82,"v":726696000},{"d":"2007-11-14","o":0.84,"h":0.85,"l":0.8,"c":0.8,"v":666720000},{"d":"2007-11-15","o":0.8,"h":0.81,"l":0.77,"c":0.79,"v":496436000},{"d":"2007-11-16","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":423592000},{"d":"2007-11-19","o":0.8,"h":0.8,"l":0.75,"c":0.76,"v":568412000},{"d":"2007-11-20","o":0.77,"h":0.77,"l":0.73,"c":0.75,"v":622628000},{"d":"2007-11-21","o":0.74,"h":0.76,"l":0.73,"c":0.74,"v":648452000},{"d":"2007-11-23","o":0.75,"h":0.76,"l":0.74,"c":0.76,"v":141976000},{"d":"2007-11-26","o":0.75,"h":0.77,"l":0.74,"c":0.74,"v":385896000},{"d":"2007-11-27","o":0.75,"h":0.77,"l":0.74,"c":0.77,"v":458856000},{"d":"2007-11-28","o":0.79,"h":0.83,"l":0.79,"c":0.82,"v":574548000},{"d":"2007-11-29","o":0.82,"h":0.85,"l":0.82,"c":0.83,"v":489084000},{"d":"2007-11-30","o":0.86,"h":0.86,"l":0.79,"c":0.79,"v":652656000},{"d":"2007-12-03","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":490688000},{"d":"2007-12-04","o":0.8,"h":0.81,"l":0.78,"c":0.8,"v":371712000},{"d":"2007-12-05","o":0.83,"h":0.86,"l":0.82,"c":0.84,"v":666704000},{"d":"2007-12-06","o":0.84,"h":0.86,"l":0.83,"c":0.86,"v":371152000},{"d":"2007-12-07","o":0.86,"h":0.86,"l":0.84,"c":0.85,"v":320292000},{"d":"2007-12-10","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":336360000},{"d":"2007-12-11","o":0.87,"h":0.89,"l":0.86,"c":0.86,"v":582436000},{"d":"2007-12-12","o":0.89,"h":0.9,"l":0.87,"c":0.89,"v":617504000},{"d":"2007-12-13","o":0.88,"h":0.88,"l":0.84,"c":0.86,"v":500364000},{"d":"2007-12-14","o":0.86,"h":0.89,"l":0.85,"c":0.88,"v":354016000},{"d":"2007-12-17","o":0.87,"h":0.88,"l":0.83,"c":0.83,"v":507408000},{"d":"2007-12-18","o":0.84,"h":0.86,"l":0.84,"c":0.85,"v":396896000},{"d":"2007-12-19","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":253536000},{"d":"2007-12-20","o":0.88,"h":0.88,"l":0.86,"c":0.88,"v":279940000},{"d":"2007-12-21","o":0.89,"h":0.9,"l":0.87,"c":0.88,"v":433408000},{"d":"2007-12-24","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":104008000},{"d":"2007-12-26","o":0.9,"h":0.91,"l":0.89,"c":0.91,"v":215340000},{"d":"2007-12-27","o":0.9,"h":0.91,"l":0.88,"c":0.88,"v":241368000},{"d":"2007-12-28","o":0.88,"h":0.89,"l":0.86,"c":0.87,"v":262064000},{"d":"2007-12-31","o":0.86,"h":0.88,"l":0.85,"c":0.85,"v":276236000},{"d":"2008-01-02","o":0.85,"h":0.86,"l":0.81,"c":0.83,"v":483964000},{"d":"2008-01-03","o":0.83,"h":0.85,"l":0.82,"c":0.82,"v":475308000},{"d":"2008-01-04","o":0.79,"h":0.8,"l":0.75,"c":0.75,"v":736092000},{"d":"2008-01-07","o":0.75,"h":0.76,"l":0.66,"c":0.67,"v":1006800000},{"d":"2008-01-08","o":0.68,"h":0.73,"l":0.66,"c":0.69,"v":1106956000},{"d":"2008-01-09","o":0.7,"h":0.72,"l":0.69,"c":0.72,"v":741036000},{"d":"2008-01-10","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":554432000},{"d":"2008-01-11","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":572612000},{"d":"2008-01-14","o":0.69,"h":0.72,"l":0.68,"c":0.72,"v":539188000},{"d":"2008-01-15","o":0.69,"h":0.7,"l":0.66,"c":0.67,"v":725692000},{"d":"2008-01-16","o":0.63,"h":0.63,"l":0.58,"c":0.59,"v":1464472000},{"d":"2008-01-17","o":0.6,"h":0.62,"l":0.58,"c":0.58,"v":1133900000},{"d":"2008-01-18","o":0.58,"h":0.62,"l":0.56,"c":0.62,"v":920428000},{"d":"2008-01-22","o":0.56,"h":0.6,"l":0.56,"c":0.59,"v":709092000},{"d":"2008-01-23","o":0.57,"h":0.62,"l":0.56,"c":0.6,"v":929880000},{"d":"2008-01-24","o":0.61,"h":0.65,"l":0.61,"c":0.65,"v":597092000},{"d":"2008-01-25","o":0.67,"h":0.69,"l":0.62,"c":0.62,"v":688012000},{"d":"2008-01-28","o":0.62,"h":0.63,"l":0.6,"c":0.62,"v":577608000},{"d":"2008-01-29","o":0.63,"h":0.64,"l":0.61,"c":0.64,"v":414484000},{"d":"2008-01-30","o":0.62,"h":0.64,"l":0.61,"c":0.63,"v":530476000},{"d":"2008-01-31","o":0.62,"h":0.63,"l":0.6,"c":0.61,"v":588708000},{"d":"2008-02-01","o":0.61,"h":0.68,"l":0.61,"c":0.67,"v":593104000},{"d":"2008-02-04","o":0.69,"h":0.69,"l":0.65,"c":0.65,"v":565128000},{"d":"2008-02-05","o":0.64,"h":0.64,"l":0.61,"c":0.61,"v":494928000},{"d":"2008-02-06","o":0.62,"h":0.63,"l":0.6,"c":0.61,"v":557380000},{"d":"2008-02-07","o":0.59,"h":0.63,"l":0.58,"c":0.61,"v":664128000},{"d":"2008-02-08","o":0.61,"h":0.63,"l":0.6,"c":0.62,"v":393932000},{"d":"2008-02-11","o":0.63,"h":0.64,"l":0.62,"c":0.63,"v":503732000},{"d":"2008-02-12","o":0.64,"h":0.66,"l":0.63,"c":0.65,"v":609688000},{"d":"2008-02-13","o":0.65,"h":0.68,"l":0.65,"c":0.68,"v":742312000},{"d":"2008-02-14","o":0.66,"h":0.66,"l":0.56,"c":0.57,"v":2184296000},{"d":"2008-02-15","o":0.56,"h":0.58,"l":0.55,"c":0.56,"v":817364000},{"d":"2008-02-19","o":0.57,"h":0.57,"l":0.54,"c":0.55,"v":558608000},{"d":"2008-02-20","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":759016000},{"d":"2008-02-21","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":644272000},{"d":"2008-02-22","o":0.54,"h":0.56,"l":0.53,"c":0.56,"v":723052000},{"d":"2008-02-25","o":0.56,"h":0.56,"l":0.54,"c":0.56,"v":671784000},{"d":"2008-02-26","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":565420000},{"d":"2008-02-27","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":537816000},{"d":"2008-02-28","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":503608000},{"d":"2008-02-29","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":540576000},{"d":"2008-03-03","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":449028000},{"d":"2008-03-04","o":0.52,"h":0.53,"l":0.5,"c":0.52,"v":778888000},{"d":"2008-03-05","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":644656000},{"d":"2008-03-06","o":0.52,"h":0.53,"l":0.5,"c":0.5,"v":1075284000},{"d":"2008-03-07","o":0.49,"h":0.51,"l":0.47,"c":0.49,"v":767500000},{"d":"2008-03-10","o":0.48,"h":0.49,"l":0.46,"c":0.46,"v":776100000},{"d":"2008-03-11","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":857940000},{"d":"2008-03-12","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":743320000},{"d":"2008-03-13","o":0.46,"h":0.5,"l":0.45,"c":0.49,"v":1220528000},{"d":"2008-03-14","o":0.5,"h":0.5,"l":0.45,"c":0.46,"v":1154972000},{"d":"2008-03-17","o":0.44,"h":0.46,"l":0.43,"c":0.45,"v":800952000},{"d":"2008-03-18","o":0.46,"h":0.47,"l":0.44,"c":0.47,"v":1075256000},{"d":"2008-03-19","o":0.46,"h":0.47,"l":0.44,"c":0.44,"v":880476000},{"d":"2008-03-20","o":0.45,"h":0.46,"l":0.44,"c":0.46,"v":633460000},{"d":"2008-03-24","o":0.47,"h":0.5,"l":0.47,"c":0.5,"v":887440000},{"d":"2008-03-25","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":735388000},{"d":"2008-03-26","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":721652000},{"d":"2008-03-27","o":0.48,"h":0.5,"l":0.48,"c":0.48,"v":601308000},{"d":"2008-03-28","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":561788000},{"d":"2008-03-31","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":569992000},{"d":"2008-04-01","o":0.51,"h":0.53,"l":0.5,"c":0.52,"v":676872000},{"d":"2008-04-02","o":0.53,"h":0.53,"l":0.5,"c":0.51,"v":616536000},{"d":"2008-04-03","o":0.5,"h":0.51,"l":0.48,"c":0.5,"v":841984000},{"d":"2008-04-04","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":1535528000},{"d":"2008-04-07","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":729496000},{"d":"2008-04-08","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":639476000},{"d":"2008-04-09","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":675232000},{"d":"2008-04-10","o":0.49,"h":0.51,"l":0.48,"c":0.5,"v":1092184000},{"d":"2008-04-11","o":0.49,"h":0.49,"l":0.46,"c":0.46,"v":1106280000},{"d":"2008-04-14","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":780004000},{"d":"2008-04-15","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":439916000},{"d":"2008-04-16","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":646836000},{"d":"2008-04-17","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":596968000},{"d":"2008-04-18","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":573540000},{"d":"2008-04-21","o":0.47,"h":0.5,"l":0.47,"c":0.5,"v":679892000},{"d":"2008-04-22","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":587668000},{"d":"2008-04-23","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":1020496000},{"d":"2008-04-24","o":0.51,"h":0.52,"l":0.49,"c":0.5,"v":655764000},{"d":"2008-04-25","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":552208000},{"d":"2008-04-28","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":535700000},{"d":"2008-04-29","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":573408000},{"d":"2008-04-30","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":1068320000},{"d":"2008-05-01","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":1014624000},{"d":"2008-05-02","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":1131016000},{"d":"2008-05-05","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":943392000},{"d":"2008-05-06","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":729036000},{"d":"2008-05-07","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":715632000},{"d":"2008-05-08","o":0.55,"h":0.56,"l":0.53,"c":0.55,"v":1360000000},{"d":"2008-05-09","o":0.55,"h":0.59,"l":0.55,"c":0.56,"v":2030352000},{"d":"2008-05-12","o":0.57,"h":0.57,"l":0.54,"c":0.55,"v":1006652000},{"d":"2008-05-13","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":854108000},{"d":"2008-05-14","o":0.54,"h":0.57,"l":0.54,"c":0.55,"v":751148000},{"d":"2008-05-15","o":0.55,"h":0.6,"l":0.55,"c":0.59,"v":1165464000},{"d":"2008-05-16","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":1091556000},{"d":"2008-05-19","o":0.61,"h":0.63,"l":0.59,"c":0.6,"v":1158532000},{"d":"2008-05-20","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":771404000},{"d":"2008-05-21","o":0.58,"h":0.61,"l":0.58,"c":0.58,"v":1066660000},{"d":"2008-05-22","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":693108000},{"d":"2008-05-23","o":0.59,"h":0.6,"l":0.57,"c":0.58,"v":802672000},{"d":"2008-05-27","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":832856000},{"d":"2008-05-28","o":0.6,"h":0.6,"l":0.58,"c":0.59,"v":751736000},{"d":"2008-05-29","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":693460000},{"d":"2008-05-30","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":830244000},{"d":"2008-06-02","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":734660000},{"d":"2008-06-03","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":840696000},{"d":"2008-06-04","o":0.59,"h":0.61,"l":0.58,"c":0.61,"v":831724000},{"d":"2008-06-05","o":0.63,"h":0.63,"l":0.61,"c":0.62,"v":827860000},{"d":"2008-06-06","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":784876000},{"d":"2008-06-09","o":0.6,"h":0.61,"l":0.58,"c":0.59,"v":637916000},{"d":"2008-06-10","o":0.58,"h":0.58,"l":0.55,"c":0.56,"v":1225208000},{"d":"2008-06-11","o":0.56,"h":0.57,"l":0.53,"c":0.53,"v":999428000},{"d":"2008-06-12","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":825992000},{"d":"2008-06-13","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":705748000},{"d":"2008-06-16","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":630496000},{"d":"2008-06-17","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":687912000},{"d":"2008-06-18","o":0.51,"h":0.52,"l":0.49,"c":0.5,"v":1065272000},{"d":"2008-06-19","o":0.5,"h":0.51,"l":0.48,"c":0.5,"v":784928000},{"d":"2008-06-20","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":741008000},{"d":"2008-06-23","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":776616000},{"d":"2008-06-24","o":0.48,"h":0.51,"l":0.48,"c":0.5,"v":1078928000},{"d":"2008-06-25","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":900976000},{"d":"2008-06-26","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":845532000},{"d":"2008-06-27","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":584140000},{"d":"2008-06-30","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":653940000},{"d":"2008-07-01","o":0.46,"h":0.47,"l":0.45,"c":0.47,"v":881464000},{"d":"2008-07-02","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":763196000},{"d":"2008-07-03","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":2987520000},{"d":"2008-07-07","o":0.32,"h":0.32,"l":0.29,"c":0.3,"v":2202692000},{"d":"2008-07-08","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":1805288000},{"d":"2008-07-09","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":1413168000},{"d":"2008-07-10","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":1056992000},{"d":"2008-07-11","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":807760000},{"d":"2008-07-14","o":0.29,"h":0.3,"l":0.28,"c":0.28,"v":882316000},{"d":"2008-07-15","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":1122484000},{"d":"2008-07-16","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":1034392000},{"d":"2008-07-17","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":862080000},{"d":"2008-07-18","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":899720000},{"d":"2008-07-21","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":571636000},{"d":"2008-07-22","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":555924000},{"d":"2008-07-23","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":594876000},{"d":"2008-07-24","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":705628000},{"d":"2008-07-25","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":1039600000},{"d":"2008-07-28","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":734808000},{"d":"2008-07-29","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":764636000},{"d":"2008-07-30","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":588492000},{"d":"2008-07-31","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":487236000},{"d":"2008-08-01","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":881060000},{"d":"2008-08-04","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":522052000},{"d":"2008-08-05","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":685844000},{"d":"2008-08-06","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":814864000},{"d":"2008-08-07","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":819232000},{"d":"2008-08-08","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":853764000},{"d":"2008-08-11","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":1196436000},{"d":"2008-08-12","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1410868000},{"d":"2008-08-13","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":2095260000},{"d":"2008-08-14","o":0.3,"h":0.34,"l":0.3,"c":0.32,"v":1635304000},{"d":"2008-08-15","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":777652000},{"d":"2008-08-18","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":893968000},{"d":"2008-08-19","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":1014140000},{"d":"2008-08-20","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":1143692000},{"d":"2008-08-21","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":1021560000},{"d":"2008-08-22","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":459264000},{"d":"2008-08-25","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":471600000},{"d":"2008-08-26","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":613112000},{"d":"2008-08-27","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":454620000},{"d":"2008-08-28","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":365192000},{"d":"2008-08-29","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":516004000},{"d":"2008-09-02","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":693928000},{"d":"2008-09-03","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":714856000},{"d":"2008-09-04","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":716128000},{"d":"2008-09-05","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":791100000},{"d":"2008-09-08","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1314840000},{"d":"2008-09-09","o":0.28,"h":0.3,"l":0.27,"c":0.27,"v":1098296000},{"d":"2008-09-10","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":644284000},{"d":"2008-09-11","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1066976000},{"d":"2008-09-12","o":0.26,"h":0.26,"l":0.24,"c":0.25,"v":1209200000},{"d":"2008-09-15","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":863984000},{"d":"2008-09-16","o":0.22,"h":0.24,"l":0.22,"c":0.24,"v":1240840000},{"d":"2008-09-17","o":0.23,"h":0.26,"l":0.23,"c":0.25,"v":1392580000},{"d":"2008-09-18","o":0.25,"h":0.29,"l":0.25,"c":0.27,"v":1611060000},{"d":"2008-09-19","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":1107344000},{"d":"2008-09-22","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":700072000},{"d":"2008-09-23","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":821468000},{"d":"2008-09-24","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":866036000},{"d":"2008-09-25","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":588328000},{"d":"2008-09-26","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":646852000},{"d":"2008-09-29","o":0.28,"h":0.29,"l":0.25,"c":0.25,"v":975240000},{"d":"2008-09-30","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":659044000},{"d":"2008-10-01","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":557208000},{"d":"2008-10-02","o":0.26,"h":0.26,"l":0.23,"c":0.23,"v":787728000},{"d":"2008-10-03","o":0.24,"h":0.24,"l":0.22,"c":0.23,"v":915828000},{"d":"2008-10-06","o":0.22,"h":0.22,"l":0.18,"c":0.2,"v":1677440000},{"d":"2008-10-07","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":1059984000},{"d":"2008-10-08","o":0.17,"h":0.2,"l":0.17,"c":0.18,"v":1219456000},{"d":"2008-10-09","o":0.19,"h":0.19,"l":0.17,"c":0.17,"v":909636000},{"d":"2008-10-10","o":0.16,"h":0.18,"l":0.16,"c":0.17,"v":1200252000},{"d":"2008-10-13","o":0.18,"h":0.2,"l":0.18,"c":0.2,"v":916536000},{"d":"2008-10-14","o":0.21,"h":0.21,"l":0.19,"c":0.2,"v":1209012000},{"d":"2008-10-15","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":854064000},{"d":"2008-10-16","o":0.18,"h":0.19,"l":0.17,"c":0.19,"v":1019820000},{"d":"2008-10-17","o":0.19,"h":0.2,"l":0.18,"c":0.19,"v":839416000},{"d":"2008-10-20","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":595764000},{"d":"2008-10-21","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":659116000},{"d":"2008-10-22","o":0.18,"h":0.19,"l":0.17,"c":0.17,"v":600996000},{"d":"2008-10-23","o":0.17,"h":0.18,"l":0.16,"c":0.16,"v":832192000},{"d":"2008-10-24","o":0.15,"h":0.17,"l":0.15,"c":0.17,"v":798336000},{"d":"2008-10-27","o":0.16,"h":0.18,"l":0.16,"c":0.17,"v":698936000},{"d":"2008-10-28","o":0.18,"h":0.2,"l":0.18,"c":0.2,"v":849920000},{"d":"2008-10-29","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":977284000},{"d":"2008-10-30","o":0.22,"h":0.22,"l":0.2,"c":0.22,"v":657176000},{"d":"2008-10-31","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":608672000},{"d":"2008-11-03","o":0.22,"h":0.23,"l":0.21,"c":0.21,"v":723924000},{"d":"2008-11-04","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":619560000},{"d":"2008-11-05","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":787620000},{"d":"2008-11-06","o":0.2,"h":0.21,"l":0.19,"c":0.19,"v":797936000},{"d":"2008-11-07","o":0.22,"h":0.23,"l":0.2,"c":0.22,"v":1132068000},{"d":"2008-11-10","o":0.23,"h":0.23,"l":0.2,"c":0.2,"v":576396000},{"d":"2008-11-11","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":576484000},{"d":"2008-11-12","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":646092000},{"d":"2008-11-13","o":0.17,"h":0.2,"l":0.17,"c":0.2,"v":797228000},{"d":"2008-11-14","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":741024000},{"d":"2008-11-17","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":388224000},{"d":"2008-11-18","o":0.18,"h":0.18,"l":0.16,"c":0.17,"v":564488000},{"d":"2008-11-19","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":500220000},{"d":"2008-11-20","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":847036000},{"d":"2008-11-21","o":0.15,"h":0.16,"l":0.14,"c":0.16,"v":599064000},{"d":"2008-11-24","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":600308000},{"d":"2008-11-25","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":528256000},{"d":"2008-11-26","o":0.17,"h":0.19,"l":0.17,"c":0.19,"v":600792000},{"d":"2008-11-28","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":175248000},{"d":"2008-12-01","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":547112000},{"d":"2008-12-02","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":479988000},{"d":"2008-12-03","o":0.17,"h":0.19,"l":0.17,"c":0.19,"v":584632000},{"d":"2008-12-04","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":466292000},{"d":"2008-12-05","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":438484000},{"d":"2008-12-08","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":707992000},{"d":"2008-12-09","o":0.18,"h":0.2,"l":0.17,"c":0.2,"v":829760000},{"d":"2008-12-10","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":961124000},{"d":"2008-12-11","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":582700000},{"d":"2008-12-12","o":0.2,"h":0.22,"l":0.19,"c":0.22,"v":679268000},{"d":"2008-12-15","o":0.22,"h":0.22,"l":0.2,"c":0.21,"v":476996000},{"d":"2008-12-16","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":521940000},{"d":"2008-12-17","o":0.22,"h":0.24,"l":0.22,"c":0.23,"v":674180000},{"d":"2008-12-18","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":550808000},{"d":"2008-12-19","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":593120000},{"d":"2008-12-22","o":0.22,"h":0.22,"l":0.19,"c":0.2,"v":522464000},{"d":"2008-12-23","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":377452000},{"d":"2008-12-24","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":146616000},{"d":"2008-12-26","o":0.19,"h":0.2,"l":0.18,"c":0.19,"v":226156000},{"d":"2008-12-29","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":460168000},{"d":"2008-12-30","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":409860000},{"d":"2008-12-31","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":441580000},{"d":"2009-01-02","o":0.2,"h":0.22,"l":0.2,"c":0.22,"v":497124000},{"d":"2009-01-05","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":705736000},{"d":"2009-01-06","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":657904000},{"d":"2009-01-07","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":870096000},{"d":"2009-01-08","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":1014496000},{"d":"2009-01-09","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":761352000},{"d":"2009-01-12","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":645532000},{"d":"2009-01-13","o":0.18,"h":0.2,"l":0.18,"c":0.19,"v":1824424000},{"d":"2009-01-14","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":974908000},{"d":"2009-01-15","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":998204000},{"d":"2009-01-16","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":831324000},{"d":"2009-01-20","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":705788000},{"d":"2009-01-21","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":648472000},{"d":"2009-01-22","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":547656000},{"d":"2009-01-23","o":0.18,"h":0.2,"l":0.18,"c":0.19,"v":633616000},{"d":"2009-01-26","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":581748000},{"d":"2009-01-27","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":725300000},{"d":"2009-01-28","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":723752000},{"d":"2009-01-29","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":413128000},{"d":"2009-01-30","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":506760000},{"d":"2009-02-02","o":0.2,"h":0.21,"l":0.19,"c":0.21,"v":577992000},{"d":"2009-02-03","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":396948000},{"d":"2009-02-04","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":779232000},{"d":"2009-02-05","o":0.21,"h":0.24,"l":0.21,"c":0.23,"v":919192000},{"d":"2009-02-06","o":0.23,"h":0.25,"l":0.23,"c":0.25,"v":1157880000},{"d":"2009-02-09","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":716128000},{"d":"2009-02-10","o":0.24,"h":0.25,"l":0.23,"c":0.23,"v":1129664000},{"d":"2009-02-11","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":1983400000},{"d":"2009-02-12","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":1024020000},{"d":"2009-02-13","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":764304000},{"d":"2009-02-17","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":779576000},{"d":"2009-02-18","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":646252000},{"d":"2009-02-19","o":0.2,"h":0.21,"l":0.19,"c":0.19,"v":743988000},{"d":"2009-02-20","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":770056000},{"d":"2009-02-23","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":679548000},{"d":"2009-02-24","o":0.18,"h":0.2,"l":0.18,"c":0.2,"v":659524000},{"d":"2009-02-25","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":702360000},{"d":"2009-02-26","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":1117556000},{"d":"2009-02-27","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":755444000},{"d":"2009-03-02","o":0.2,"h":0.21,"l":0.19,"c":0.19,"v":700064000},{"d":"2009-03-03","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":1041372000},{"d":"2009-03-04","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":1108668000},{"d":"2009-03-05","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":955252000},{"d":"2009-03-06","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":974756000},{"d":"2009-03-09","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":682768000},{"d":"2009-03-10","o":0.22,"h":0.23,"l":0.21,"c":0.23,"v":1254800000},{"d":"2009-03-11","o":0.23,"h":0.3,"l":0.22,"c":0.23,"v":864916000},{"d":"2009-03-12","o":0.23,"h":0.25,"l":0.23,"c":0.25,"v":1604604000},{"d":"2009-03-13","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":1195156000},{"d":"2009-03-16","o":0.25,"h":0.25,"l":0.23,"c":0.24,"v":699344000},{"d":"2009-03-17","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":1005384000},{"d":"2009-03-18","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":1359560000},{"d":"2009-03-19","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":822648000},{"d":"2009-03-20","o":0.26,"h":0.26,"l":0.23,"c":0.24,"v":1093672000},{"d":"2009-03-23","o":0.25,"h":0.26,"l":0.24,"c":0.26,"v":816048000},{"d":"2009-03-24","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":1114868000},{"d":"2009-03-25","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":1243852000},{"d":"2009-03-26","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1333664000},{"d":"2009-03-27","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":731892000},{"d":"2009-03-30","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":780052000},{"d":"2009-03-31","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":805272000},{"d":"2009-04-01","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":887920000},{"d":"2009-04-02","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":1002860000},{"d":"2009-04-03","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":1003208000},{"d":"2009-04-06","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":887288000},{"d":"2009-04-07","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":607804000},{"d":"2009-04-08","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":731652000},{"d":"2009-04-09","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":904412000},{"d":"2009-04-13","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":767628000},{"d":"2009-04-14","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":711960000},{"d":"2009-04-15","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":1045368000},{"d":"2009-04-16","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":1038772000},{"d":"2009-04-17","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":695764000},{"d":"2009-04-20","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":590660000},{"d":"2009-04-21","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":932184000},{"d":"2009-04-22","o":0.27,"h":0.3,"l":0.27,"c":0.28,"v":916404000},{"d":"2009-04-23","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":753952000},{"d":"2009-04-24","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":759508000},{"d":"2009-04-27","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":787024000},{"d":"2009-04-28","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":634392000},{"d":"2009-04-29","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":859668000},{"d":"2009-04-30","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1110276000},{"d":"2009-05-01","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":840548000},{"d":"2009-05-04","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":927704000},{"d":"2009-05-05","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":837076000},{"d":"2009-05-06","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":935088000},{"d":"2009-05-07","o":0.3,"h":0.3,"l":0.26,"c":0.27,"v":1289196000},{"d":"2009-05-08","o":0.26,"h":0.26,"l":0.23,"c":0.23,"v":2930564000},{"d":"2009-05-11","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1038596000},{"d":"2009-05-12","o":0.24,"h":0.24,"l":0.22,"c":0.22,"v":1201384000},{"d":"2009-05-13","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1305608000},{"d":"2009-05-14","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1017864000},{"d":"2009-05-15","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":780308000},{"d":"2009-05-18","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":938320000},{"d":"2009-05-19","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":859768000},{"d":"2009-05-20","o":0.24,"h":0.26,"l":0.24,"c":0.24,"v":1309436000},{"d":"2009-05-21","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":965600000},{"d":"2009-05-22","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":718260000},{"d":"2009-05-26","o":0.24,"h":0.26,"l":0.24,"c":0.26,"v":865540000},{"d":"2009-05-27","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":814152000},{"d":"2009-05-28","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":995288000},{"d":"2009-05-29","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":834232000},{"d":"2009-06-01","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":1022764000},{"d":"2009-06-02","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":907984000},{"d":"2009-06-03","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":735688000},{"d":"2009-06-04","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":673180000},{"d":"2009-06-05","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":559992000},{"d":"2009-06-08","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":473948000},{"d":"2009-06-09","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":725032000},{"d":"2009-06-10","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":833320000},{"d":"2009-06-11","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":835156000},{"d":"2009-06-12","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":595000000},{"d":"2009-06-15","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":445164000},{"d":"2009-06-16","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":594912000},{"d":"2009-06-17","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":799016000},{"d":"2009-06-18","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":566376000},{"d":"2009-06-19","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":747564000},{"d":"2009-06-22","o":0.28,"h":0.28,"l":0.26,"c":0.26,"v":574864000},{"d":"2009-06-23","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":589764000},{"d":"2009-06-24","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":515096000},{"d":"2009-06-25","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":870444000},{"d":"2009-06-26","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":513956000},{"d":"2009-06-29","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":510056000},{"d":"2009-06-30","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":589844000},{"d":"2009-07-01","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":696420000},{"d":"2009-07-02","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":552312000},{"d":"2009-07-06","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":752456000},{"d":"2009-07-07","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":1072996000},{"d":"2009-07-08","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":1205860000},{"d":"2009-07-09","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":714564000},{"d":"2009-07-10","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":520008000},{"d":"2009-07-13","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":556012000},{"d":"2009-07-14","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":452568000},{"d":"2009-07-15","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1022808000},{"d":"2009-07-16","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":952076000},{"d":"2009-07-17","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":850356000},{"d":"2009-07-20","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":782756000},{"d":"2009-07-21","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":941296000},{"d":"2009-07-22","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":600908000},{"d":"2009-07-23","o":0.31,"h":0.33,"l":0.3,"c":0.32,"v":1046120000},{"d":"2009-07-24","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":650592000},{"d":"2009-07-27","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":677484000},{"d":"2009-07-28","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":563180000},{"d":"2009-07-29","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":373972000},{"d":"2009-07-30","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":468444000},{"d":"2009-07-31","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":541560000},{"d":"2009-08-03","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":471900000},{"d":"2009-08-04","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":695380000},{"d":"2009-08-05","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":610768000},{"d":"2009-08-06","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":957588000},{"d":"2009-08-07","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":1401872000},{"d":"2009-08-10","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":693312000},{"d":"2009-08-11","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":481884000},{"d":"2009-08-12","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":634940000},{"d":"2009-08-13","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":564028000},{"d":"2009-08-14","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":427148000},{"d":"2009-08-17","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":465032000},{"d":"2009-08-18","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":636200000},{"d":"2009-08-19","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":552996000},{"d":"2009-08-20","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":819840000},{"d":"2009-08-21","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":607324000},{"d":"2009-08-24","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":461456000},{"d":"2009-08-25","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":444088000},{"d":"2009-08-26","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":434308000},{"d":"2009-08-27","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":551072000},{"d":"2009-08-28","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":883992000},{"d":"2009-08-31","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":431796000},{"d":"2009-09-01","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":736856000},{"d":"2009-09-02","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":404656000},{"d":"2009-09-03","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":534020000},{"d":"2009-09-04","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":513048000},{"d":"2009-09-08","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":549712000},{"d":"2009-09-09","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":571684000},{"d":"2009-09-10","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":607952000},{"d":"2009-09-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":712732000},{"d":"2009-09-14","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":490516000},{"d":"2009-09-15","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":546136000},{"d":"2009-09-16","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":707064000},{"d":"2009-09-17","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":923096000},{"d":"2009-09-18","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":604740000},{"d":"2009-09-21","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":588776000},{"d":"2009-09-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":361388000},{"d":"2009-09-23","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":478936000},{"d":"2009-09-24","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":552876000},{"d":"2009-09-25","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":377556000},{"d":"2009-09-28","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":467708000},{"d":"2009-09-29","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":470928000},{"d":"2009-09-30","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":875956000},{"d":"2009-10-01","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":999960000},{"d":"2009-10-02","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":612476000},{"d":"2009-10-05","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":754276000},{"d":"2009-10-06","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":761272000},{"d":"2009-10-07","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":459608000},{"d":"2009-10-08","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":1241524000},{"d":"2009-10-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":618540000},{"d":"2009-10-12","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":499008000},{"d":"2009-10-13","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":602124000},{"d":"2009-10-14","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":1101948000},{"d":"2009-10-15","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":1092196000},{"d":"2009-10-16","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":1018832000},{"d":"2009-10-19","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":695588000},{"d":"2009-10-20","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":660180000},{"d":"2009-10-21","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":503956000},{"d":"2009-10-22","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":379328000},{"d":"2009-10-23","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":429528000},{"d":"2009-10-26","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":481652000},{"d":"2009-10-27","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":591836000},{"d":"2009-10-28","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":773632000},{"d":"2009-10-29","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":637100000},{"d":"2009-10-30","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":604144000},{"d":"2009-11-02","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":593136000},{"d":"2009-11-03","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":876472000},{"d":"2009-11-04","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":916840000},{"d":"2009-11-05","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":955156000},{"d":"2009-11-06","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":1641112000},{"d":"2009-11-09","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":818124000},{"d":"2009-11-10","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":781472000},{"d":"2009-11-11","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":871512000},{"d":"2009-11-12","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":505864000},{"d":"2009-11-13","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":388524000},{"d":"2009-11-16","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":402820000},{"d":"2009-11-17","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":350124000},{"d":"2009-11-18","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":455516000},{"d":"2009-11-19","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":833840000},{"d":"2009-11-20","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":426748000},{"d":"2009-11-23","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":390924000},{"d":"2009-11-24","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":418504000},{"d":"2009-11-25","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":441760000},{"d":"2009-11-27","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":279932000},{"d":"2009-11-30","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":509836000},{"d":"2009-12-01","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":461936000},{"d":"2009-12-02","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":602292000},{"d":"2009-12-03","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":660036000},{"d":"2009-12-04","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":824564000},{"d":"2009-12-07","o":0.4,"h":0.41,"l":0.38,"c":0.4,"v":2732184000},{"d":"2009-12-08","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":1075512000},{"d":"2009-12-09","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":671588000},{"d":"2009-12-10","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":417012000},{"d":"2009-12-11","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":416744000},{"d":"2009-12-14","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":405488000},{"d":"2009-12-15","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":446152000},{"d":"2009-12-16","o":0.41,"h":0.43,"l":0.4,"c":0.42,"v":1683400000},{"d":"2009-12-17","o":0.42,"h":0.44,"l":0.41,"c":0.42,"v":1016132000},{"d":"2009-12-18","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":812828000},{"d":"2009-12-21","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":427792000},{"d":"2009-12-22","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":793044000},{"d":"2009-12-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":442196000},{"d":"2009-12-24","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":136812000},{"d":"2009-12-28","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":465760000},{"d":"2009-12-29","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":475848000},{"d":"2009-12-30","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":704008000},{"d":"2009-12-31","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":700340000},{"d":"2010-01-04","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":800204000},{"d":"2010-01-05","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":728648000},{"d":"2010-01-06","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":649168000},{"d":"2010-01-07","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":547792000},{"d":"2010-01-08","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":478168000},{"d":"2010-01-11","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":556612000},{"d":"2010-01-12","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":627432000},{"d":"2010-01-13","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":508868000},{"d":"2010-01-14","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":608524000},{"d":"2010-01-15","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":818192000},{"d":"2010-01-19","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":545328000},{"d":"2010-01-20","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":719728000},{"d":"2010-01-21","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":608632000},{"d":"2010-01-22","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":1067916000},{"d":"2010-01-25","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":643676000},{"d":"2010-01-26","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":714636000},{"d":"2010-01-27","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":812504000},{"d":"2010-01-28","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":687764000},{"d":"2010-01-29","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":774700000},{"d":"2010-02-01","o":0.39,"h":0.41,"l":0.38,"c":0.41,"v":949832000},{"d":"2010-02-02","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":849812000},{"d":"2010-02-03","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":562296000},{"d":"2010-02-04","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":783480000},{"d":"2010-02-05","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":604856000},{"d":"2010-02-08","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":445160000},{"d":"2010-02-09","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":930144000},{"d":"2010-02-10","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":535828000},{"d":"2010-02-11","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":695980000},{"d":"2010-02-12","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":780212000},{"d":"2010-02-16","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":457024000},{"d":"2010-02-17","o":0.45,"h":0.45,"l":0.43,"c":0.45,"v":876560000},{"d":"2010-02-18","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":1515508000},{"d":"2010-02-19","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":510548000},{"d":"2010-02-22","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":458084000},{"d":"2010-02-23","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":489764000},{"d":"2010-02-24","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":445868000},{"d":"2010-02-25","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":576972000},{"d":"2010-02-26","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":393396000},{"d":"2010-03-01","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":555868000},{"d":"2010-03-02","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":538648000},{"d":"2010-03-03","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":399300000},{"d":"2010-03-04","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":557396000},{"d":"2010-03-05","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":632832000},{"d":"2010-03-08","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":439312000},{"d":"2010-03-09","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":830832000},{"d":"2010-03-10","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":418520000},{"d":"2010-03-11","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":540660000},{"d":"2010-03-12","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":520352000},{"d":"2010-03-15","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":358904000},{"d":"2010-03-16","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":664988000},{"d":"2010-03-17","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":651168000},{"d":"2010-03-18","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":740964000},{"d":"2010-03-19","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":584612000},{"d":"2010-03-22","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":435336000},{"d":"2010-03-23","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":493612000},{"d":"2010-03-24","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":436252000},{"d":"2010-03-25","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":495184000},{"d":"2010-03-26","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":344676000},{"d":"2010-03-29","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":394456000},{"d":"2010-03-30","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":324104000},{"d":"2010-03-31","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":389840000},{"d":"2010-04-01","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":339664000},{"d":"2010-04-05","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":413636000},{"d":"2010-04-06","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":809260000},{"d":"2010-04-07","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":817468000},{"d":"2010-04-08","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":1037600000},{"d":"2010-04-09","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":817572000},{"d":"2010-04-12","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":546460000},{"d":"2010-04-13","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":648696000},{"d":"2010-04-14","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":900720000},{"d":"2010-04-15","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":957596000},{"d":"2010-04-16","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":1917736000},{"d":"2010-04-19","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":1094492000},{"d":"2010-04-20","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":678188000},{"d":"2010-04-21","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":895908000},{"d":"2010-04-22","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":656932000},{"d":"2010-04-23","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":752916000},{"d":"2010-04-26","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":491092000},{"d":"2010-04-27","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":606704000},{"d":"2010-04-28","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":672164000},{"d":"2010-04-29","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":987128000},{"d":"2010-04-30","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":1068048000},{"d":"2010-05-03","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":1078972000},{"d":"2010-05-04","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":1311376000},{"d":"2010-05-05","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":1330840000},{"d":"2010-05-06","o":0.36,"h":0.37,"l":0.33,"c":0.35,"v":1002888000},{"d":"2010-05-07","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":1153712000},{"d":"2010-05-10","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":979156000},{"d":"2010-05-11","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":829124000},{"d":"2010-05-12","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":901236000},{"d":"2010-05-13","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":1252000000},{"d":"2010-05-14","o":0.34,"h":0.34,"l":0.31,"c":0.32,"v":2493068000},{"d":"2010-05-17","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":856060000},{"d":"2010-05-18","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":674112000},{"d":"2010-05-19","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":826520000},{"d":"2010-05-20","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":1129136000},{"d":"2010-05-21","o":0.3,"h":0.33,"l":0.3,"c":0.32,"v":1069600000},{"d":"2010-05-24","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":664564000},{"d":"2010-05-25","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":966652000},{"d":"2010-05-26","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":995028000},{"d":"2010-05-27","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":713560000},{"d":"2010-05-28","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":545116000},{"d":"2010-06-01","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":527492000},{"d":"2010-06-02","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":649088000},{"d":"2010-06-03","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":586360000},{"d":"2010-06-04","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":671456000},{"d":"2010-06-07","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":577248000},{"d":"2010-06-08","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":967636000},{"d":"2010-06-09","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":697152000},{"d":"2010-06-10","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":611768000},{"d":"2010-06-11","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":442104000},{"d":"2010-06-14","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":375080000},{"d":"2010-06-15","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":528632000},{"d":"2010-06-16","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":366480000},{"d":"2010-06-17","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":859068000},{"d":"2010-06-18","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":932832000},{"d":"2010-06-21","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":579836000},{"d":"2010-06-22","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":818164000},{"d":"2010-06-23","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":614060000},{"d":"2010-06-24","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":725028000},{"d":"2010-06-25","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":507220000},{"d":"2010-06-28","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":372008000},{"d":"2010-06-29","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":660808000},{"d":"2010-06-30","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":623072000},{"d":"2010-07-01","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":737008000},{"d":"2010-07-02","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":737096000},{"d":"2010-07-06","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":712020000},{"d":"2010-07-07","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":608412000},{"d":"2010-07-08","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":783272000},{"d":"2010-07-09","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":571516000},{"d":"2010-07-12","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":565396000},{"d":"2010-07-13","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":723316000},{"d":"2010-07-14","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":1355664000},{"d":"2010-07-15","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":953088000},{"d":"2010-07-16","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":1288604000},{"d":"2010-07-19","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":798440000},{"d":"2010-07-20","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":1160988000},{"d":"2010-07-21","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":624940000},{"d":"2010-07-22","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":462612000},{"d":"2010-07-23","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":817604000},{"d":"2010-07-26","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":683548000},{"d":"2010-07-27","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":683472000},{"d":"2010-07-28","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":1320808000},{"d":"2010-07-29","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":2664476000},{"d":"2010-07-30","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":984288000},{"d":"2010-08-02","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":917020000},{"d":"2010-08-03","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":955444000},{"d":"2010-08-04","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":855496000},{"d":"2010-08-05","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":800504000},{"d":"2010-08-06","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":739904000},{"d":"2010-08-09","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":466456000},{"d":"2010-08-10","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":772560000},{"d":"2010-08-11","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":796148000},{"d":"2010-08-12","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1343584000},{"d":"2010-08-13","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":1797392000},{"d":"2010-08-16","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":814008000},{"d":"2010-08-17","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":481224000},{"d":"2010-08-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":352920000},{"d":"2010-08-19","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":1615100000},{"d":"2010-08-20","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":1305308000},{"d":"2010-08-23","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":748620000},{"d":"2010-08-24","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":641332000},{"d":"2010-08-25","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":757532000},{"d":"2010-08-26","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":657596000},{"d":"2010-08-27","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":1060416000},{"d":"2010-08-30","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":602804000},{"d":"2010-08-31","o":0.24,"h":0.25,"l":0.23,"c":0.23,"v":931488000},{"d":"2010-09-01","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":851440000},{"d":"2010-09-02","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":596292000},{"d":"2010-09-03","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":566484000},{"d":"2010-09-07","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":899820000},{"d":"2010-09-08","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1224156000},{"d":"2010-09-09","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":697748000},{"d":"2010-09-10","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":609292000},{"d":"2010-09-13","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":1015792000},{"d":"2010-09-14","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":698536000},{"d":"2010-09-15","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":555572000},{"d":"2010-09-16","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":365280000},{"d":"2010-09-17","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":416884000},{"d":"2010-09-20","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":443168000},{"d":"2010-09-21","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":1779624000},{"d":"2010-09-22","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":999996000},{"d":"2010-09-23","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1240872000},{"d":"2010-09-24","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":1086976000},{"d":"2010-09-27","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":999504000},{"d":"2010-09-28","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":723192000},{"d":"2010-09-29","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":974904000},{"d":"2010-09-30","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":787632000},{"d":"2010-10-01","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":999120000},{"d":"2010-10-04","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":749500000},{"d":"2010-10-05","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":753588000},{"d":"2010-10-06","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1057604000},{"d":"2010-10-07","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":761488000},{"d":"2010-10-08","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":706932000},{"d":"2010-10-11","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":442680000},{"d":"2010-10-12","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":605208000},{"d":"2010-10-13","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":968732000},{"d":"2010-10-14","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":599172000},{"d":"2010-10-15","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":639940000},{"d":"2010-10-18","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":448156000},{"d":"2010-10-19","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":866136000},{"d":"2010-10-20","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":763532000},{"d":"2010-10-21","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1014428000},{"d":"2010-10-22","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":1322676000},{"d":"2010-10-25","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":673136000},{"d":"2010-10-26","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":675248000},{"d":"2010-10-27","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":496796000},{"d":"2010-10-28","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":704448000},{"d":"2010-10-29","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":554664000},{"d":"2010-11-01","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":473920000},{"d":"2010-11-02","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":581036000},{"d":"2010-11-03","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":671748000},{"d":"2010-11-04","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":700016000},{"d":"2010-11-05","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":735116000},{"d":"2010-11-08","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":605156000},{"d":"2010-11-09","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":633964000},{"d":"2010-11-10","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":521016000},{"d":"2010-11-11","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":1089980000},{"d":"2010-11-12","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":2142560000},{"d":"2010-11-15","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":733548000},{"d":"2010-11-16","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":739356000},{"d":"2010-11-17","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":551764000},{"d":"2010-11-18","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":993120000},{"d":"2010-11-19","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":716484000},{"d":"2010-11-22","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":462668000},{"d":"2010-11-23","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":457832000},{"d":"2010-11-24","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":397784000},{"d":"2010-11-26","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":143104000},{"d":"2010-11-29","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":468192000},{"d":"2010-11-30","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":720936000},{"d":"2010-12-01","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":626536000},{"d":"2010-12-02","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":529316000},{"d":"2010-12-03","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":606044000},{"d":"2010-12-06","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":438424000},{"d":"2010-12-07","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":1026812000},{"d":"2010-12-08","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":613252000},{"d":"2010-12-09","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":942408000},{"d":"2010-12-10","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":451900000},{"d":"2010-12-13","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":609108000},{"d":"2010-12-14","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":755160000},{"d":"2010-12-15","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":624176000},{"d":"2010-12-16","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":631872000},{"d":"2010-12-17","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":593156000},{"d":"2010-12-20","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":344088000},{"d":"2010-12-21","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":466952000},{"d":"2010-12-22","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":477988000},{"d":"2010-12-23","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":273784000},{"d":"2010-12-27","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":255500000},{"d":"2010-12-28","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":194260000},{"d":"2010-12-29","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":177660000},{"d":"2010-12-30","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":174488000},{"d":"2010-12-31","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":391252000},{"d":"2011-01-03","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":817448000},{"d":"2011-01-04","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":651384000},{"d":"2011-01-05","o":0.4,"h":0.43,"l":0.4,"c":0.42,"v":1428216000},{"d":"2011-01-06","o":0.44,"h":0.48,"l":0.43,"c":0.48,"v":3493312000},{"d":"2011-01-07","o":0.48,"h":0.5,"l":0.47,"c":0.5,"v":2579984000},{"d":"2011-01-10","o":0.49,"h":0.52,"l":0.48,"c":0.52,"v":1750348000},{"d":"2011-01-11","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":2711088000},{"d":"2011-01-12","o":0.51,"h":0.58,"l":0.51,"c":0.58,"v":3431896000},{"d":"2011-01-13","o":0.58,"h":0.6,"l":0.56,"c":0.58,"v":2695192000},{"d":"2011-01-14","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":1595352000},{"d":"2011-01-18","o":0.58,"h":0.59,"l":0.56,"c":0.58,"v":1813348000},{"d":"2011-01-19","o":0.58,"h":0.59,"l":0.56,"c":0.56,"v":1197896000},{"d":"2011-01-20","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":1111408000},{"d":"2011-01-21","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":739244000},{"d":"2011-01-24","o":0.58,"h":0.63,"l":0.57,"c":0.62,"v":2056900000},{"d":"2011-01-25","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":1086856000},{"d":"2011-01-26","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":1074660000},{"d":"2011-01-27","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":657396000},{"d":"2011-01-28","o":0.61,"h":0.62,"l":0.58,"c":0.59,"v":1094796000},{"d":"2011-01-31","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":750160000},{"d":"2011-02-01","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":654104000},{"d":"2011-02-02","o":0.61,"h":0.65,"l":0.61,"c":0.64,"v":1606616000},{"d":"2011-02-03","o":0.64,"h":0.64,"l":0.61,"c":0.63,"v":1030776000},{"d":"2011-02-04","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":872900000},{"d":"2011-02-07","o":0.63,"h":0.64,"l":0.61,"c":0.62,"v":934236000},{"d":"2011-02-08","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":1076584000},{"d":"2011-02-09","o":0.6,"h":0.61,"l":0.57,"c":0.58,"v":1277520000},{"d":"2011-02-10","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":1042352000},{"d":"2011-02-11","o":0.57,"h":0.61,"l":0.56,"c":0.59,"v":1359276000},{"d":"2011-02-14","o":0.59,"h":0.61,"l":0.58,"c":0.58,"v":1287828000},{"d":"2011-02-15","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":886980000},{"d":"2011-02-16","o":0.57,"h":0.59,"l":0.57,"c":0.58,"v":1318364000},{"d":"2011-02-17","o":0.57,"h":0.65,"l":0.57,"c":0.64,"v":3470096000},{"d":"2011-02-18","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":1394412000},{"d":"2011-02-22","o":0.62,"h":0.62,"l":0.58,"c":0.58,"v":1396648000},{"d":"2011-02-23","o":0.58,"h":0.59,"l":0.54,"c":0.55,"v":1491604000},{"d":"2011-02-24","o":0.56,"h":0.58,"l":0.55,"c":0.57,"v":1246120000},{"d":"2011-02-25","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":775652000},{"d":"2011-02-28","o":0.59,"h":0.59,"l":0.55,"c":0.57,"v":903696000},{"d":"2011-03-01","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":988448000},{"d":"2011-03-02","o":0.54,"h":0.55,"l":0.51,"c":0.52,"v":1718140000},{"d":"2011-03-03","o":0.53,"h":0.53,"l":0.51,"c":0.52,"v":1593704000},{"d":"2011-03-04","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":959760000},{"d":"2011-03-07","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":1019140000},{"d":"2011-03-08","o":0.52,"h":0.52,"l":0.48,"c":0.49,"v":1947184000},{"d":"2011-03-09","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":1318976000},{"d":"2011-03-10","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":1722736000},{"d":"2011-03-11","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":1486832000},{"d":"2011-03-14","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":1003360000},{"d":"2011-03-15","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":1256280000},{"d":"2011-03-16","o":0.44,"h":0.46,"l":0.43,"c":0.44,"v":1476520000},{"d":"2011-03-17","o":0.45,"h":0.45,"l":0.43,"c":0.45,"v":1238516000},{"d":"2011-03-18","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":886960000},{"d":"2011-03-21","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":751832000},{"d":"2011-03-22","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":718332000},{"d":"2011-03-23","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":782396000},{"d":"2011-03-24","o":0.45,"h":0.49,"l":0.45,"c":0.48,"v":1780592000},{"d":"2011-03-25","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":1196392000},{"d":"2011-03-28","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":1204284000},{"d":"2011-03-29","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":715764000},{"d":"2011-03-30","o":0.48,"h":0.49,"l":0.46,"c":0.46,"v":1176320000},{"d":"2011-03-31","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":655112000},{"d":"2011-04-01","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":850072000},{"d":"2011-04-04","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":924328000},{"d":"2011-04-05","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":821076000},{"d":"2011-04-06","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":856984000},{"d":"2011-04-07","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":1021208000},{"d":"2011-04-08","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":746552000},{"d":"2011-04-11","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":546208000},{"d":"2011-04-12","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":840756000},{"d":"2011-04-13","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":749588000},{"d":"2011-04-14","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":1254704000},{"d":"2011-04-15","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":969720000},{"d":"2011-04-18","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":743584000},{"d":"2011-04-19","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":659860000},{"d":"2011-04-20","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":650516000},{"d":"2011-04-21","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":421300000},{"d":"2011-04-25","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":619612000},{"d":"2011-04-26","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":676000000},{"d":"2011-04-27","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":450004000},{"d":"2011-04-28","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":684000000},{"d":"2011-04-29","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":836000000},{"d":"2011-05-02","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":613824000},{"d":"2011-05-03","o":0.49,"h":0.49,"l":0.46,"c":0.47,"v":808000000},{"d":"2011-05-04","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":639356000},{"d":"2011-05-05","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":544000000},{"d":"2011-05-06","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":841080000},{"d":"2011-05-09","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":706328000},{"d":"2011-05-10","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":690976000},{"d":"2011-05-11","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":616000000},{"d":"2011-05-12","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":1224000000},{"d":"2011-05-13","o":0.48,"h":0.48,"l":0.45,"c":0.46,"v":2025192000},{"d":"2011-05-16","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":728188000},{"d":"2011-05-17","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":1420364000},{"d":"2011-05-18","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":658844000},{"d":"2011-05-19","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":650884000},{"d":"2011-05-20","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":575820000},{"d":"2011-05-23","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":588000000},{"d":"2011-05-24","o":0.45,"h":0.47,"l":0.45,"c":0.45,"v":720372000},{"d":"2011-05-25","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":545312000},{"d":"2011-05-26","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":706436000},{"d":"2011-05-27","o":0.47,"h":0.49,"l":0.47,"c":0.49,"v":658824000},{"d":"2011-05-31","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":1200716000},{"d":"2011-06-01","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":762208000},{"d":"2011-06-02","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":607592000},{"d":"2011-06-03","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":549300000},{"d":"2011-06-06","o":0.46,"h":0.47,"l":0.45,"c":0.45,"v":435988000},{"d":"2011-06-07","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":433956000},{"d":"2011-06-08","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":569288000},{"d":"2011-06-09","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":741632000},{"d":"2011-06-10","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":493548000},{"d":"2011-06-13","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":574760000},{"d":"2011-06-14","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":534576000},{"d":"2011-06-15","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":935916000},{"d":"2011-06-16","o":0.42,"h":0.43,"l":0.4,"c":0.4,"v":1024908000},{"d":"2011-06-17","o":0.41,"h":0.41,"l":0.38,"c":0.4,"v":1467884000},{"d":"2011-06-20","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":745960000},{"d":"2011-06-21","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":704276000},{"d":"2011-06-22","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":651720000},{"d":"2011-06-23","o":0.39,"h":0.41,"l":0.38,"c":0.41,"v":744024000},{"d":"2011-06-24","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":529052000},{"d":"2011-06-27","o":0.39,"h":0.4,"l":0.37,"c":0.39,"v":1142152000},{"d":"2011-06-28","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":692200000},{"d":"2011-06-29","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":960544000},{"d":"2011-06-30","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":652300000},{"d":"2011-07-01","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":540804000},{"d":"2011-07-05","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":535296000},{"d":"2011-07-06","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":529580000},{"d":"2011-07-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":986136000},{"d":"2011-07-08","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":619516000},{"d":"2011-07-11","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":714388000},{"d":"2011-07-12","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":867604000},{"d":"2011-07-13","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":634368000},{"d":"2011-07-14","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":1088996000},{"d":"2011-07-15","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":827736000},{"d":"2011-07-18","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":818200000},{"d":"2011-07-19","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":602224000},{"d":"2011-07-20","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":662956000},{"d":"2011-07-21","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":1143420000},{"d":"2011-07-22","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":737192000},{"d":"2011-07-25","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":566920000},{"d":"2011-07-26","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":698276000},{"d":"2011-07-27","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":652212000},{"d":"2011-07-28","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":648176000},{"d":"2011-07-29","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":677656000},{"d":"2011-08-01","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":1019620000},{"d":"2011-08-02","o":0.36,"h":0.38,"l":0.36,"c":0.36,"v":1356432000},{"d":"2011-08-03","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":765236000},{"d":"2011-08-04","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":979732000},{"d":"2011-08-05","o":0.34,"h":0.35,"l":0.31,"c":0.32,"v":1270588000},{"d":"2011-08-08","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":1084180000},{"d":"2011-08-09","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":1329832000},{"d":"2011-08-10","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":1140052000},{"d":"2011-08-11","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":1078792000},{"d":"2011-08-12","o":0.37,"h":0.37,"l":0.32,"c":0.32,"v":3195784000},{"d":"2011-08-15","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":864152000},{"d":"2011-08-16","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":716868000},{"d":"2011-08-17","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":553328000},{"d":"2011-08-18","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":802564000},{"d":"2011-08-19","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":761332000},{"d":"2011-08-22","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":611876000},{"d":"2011-08-23","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":938312000},{"d":"2011-08-24","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":687500000},{"d":"2011-08-25","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":690968000},{"d":"2011-08-26","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":732660000},{"d":"2011-08-29","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":601528000},{"d":"2011-08-30","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":684760000},{"d":"2011-08-31","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":705808000},{"d":"2011-09-01","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":762312000},{"d":"2011-09-02","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":471356000},{"d":"2011-09-06","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":696248000},{"d":"2011-09-07","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":1606620000},{"d":"2011-09-08","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":880164000},{"d":"2011-09-09","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":869828000},{"d":"2011-09-12","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":916480000},{"d":"2011-09-13","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":853836000},{"d":"2011-09-14","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":1547192000},{"d":"2011-09-15","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":752908000},{"d":"2011-09-16","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":1391588000},{"d":"2011-09-19","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":968204000},{"d":"2011-09-20","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":792436000},{"d":"2011-09-21","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":715252000},{"d":"2011-09-22","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":1314632000},{"d":"2011-09-23","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":1011440000},{"d":"2011-09-26","o":0.35,"h":0.35,"l":0.33,"c":0.35,"v":972124000},{"d":"2011-09-27","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":781388000},{"d":"2011-09-28","o":0.35,"h":0.36,"l":0.33,"c":0.34,"v":1236532000},{"d":"2011-09-29","o":0.34,"h":0.35,"l":0.32,"c":0.33,"v":866416000},{"d":"2011-09-30","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":677784000},{"d":"2011-10-03","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":949896000},{"d":"2011-10-04","o":0.29,"h":0.32,"l":0.29,"c":0.32,"v":1361548000},{"d":"2011-10-05","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":856708000},{"d":"2011-10-06","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":773192000},{"d":"2011-10-07","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":806976000},{"d":"2011-10-10","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":534376000},{"d":"2011-10-11","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":816080000},{"d":"2011-10-12","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":612064000},{"d":"2011-10-13","o":0.36,"h":0.39,"l":0.36,"c":0.39,"v":854832000},{"d":"2011-10-14","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":702452000},{"d":"2011-10-17","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":611780000},{"d":"2011-10-18","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":590916000},{"d":"2011-10-19","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":557568000},{"d":"2011-10-20","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":990308000},{"d":"2011-10-21","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":628428000},{"d":"2011-10-24","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":535256000},{"d":"2011-10-25","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":577996000},{"d":"2011-10-26","o":0.37,"h":0.37,"l":0.35,"c":0.37,"v":503116000},{"d":"2011-10-27","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":577732000},{"d":"2011-10-28","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":490156000},{"d":"2011-10-31","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":519984000},{"d":"2011-11-01","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":790824000},{"d":"2011-11-02","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":961608000},{"d":"2011-11-03","o":0.35,"h":0.37,"l":0.34,"c":0.37,"v":749372000},{"d":"2011-11-04","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":654840000},{"d":"2011-11-07","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":613536000},{"d":"2011-11-08","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":549728000},{"d":"2011-11-09","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":532244000},{"d":"2011-11-10","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":990484000},{"d":"2011-11-11","o":0.37,"h":0.38,"l":0.35,"c":0.37,"v":1751560000},{"d":"2011-11-14","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":500292000},{"d":"2011-11-15","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":505660000},{"d":"2011-11-16","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":512420000},{"d":"2011-11-17","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":657504000},{"d":"2011-11-18","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":501352000},{"d":"2011-11-21","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":1330788000},{"d":"2011-11-22","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":1287480000},{"d":"2011-11-23","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":825340000},{"d":"2011-11-25","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":406620000},{"d":"2011-11-28","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":690616000},{"d":"2011-11-29","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":623440000},{"d":"2011-11-30","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":730324000},{"d":"2011-12-01","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":529760000},{"d":"2011-12-02","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":546464000},{"d":"2011-12-05","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":644696000},{"d":"2011-12-06","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":573832000},{"d":"2011-12-07","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":510016000},{"d":"2011-12-08","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":491488000},{"d":"2011-12-09","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":555840000},{"d":"2011-12-12","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":573208000},{"d":"2011-12-13","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":516596000},{"d":"2011-12-14","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":636020000},{"d":"2011-12-15","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":435148000},{"d":"2011-12-16","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":619116000},{"d":"2011-12-19","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":463276000},{"d":"2011-12-20","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":445208000},{"d":"2011-12-21","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":548424000},{"d":"2011-12-22","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":576560000},{"d":"2011-12-23","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":248948000},{"d":"2011-12-27","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":195712000},{"d":"2011-12-28","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":233960000},{"d":"2011-12-29","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":211112000},{"d":"2011-12-30","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":186956000},{"d":"2012-01-03","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":468044000},{"d":"2012-01-04","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":347372000},{"d":"2012-01-05","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":563548000},{"d":"2012-01-06","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":533252000},{"d":"2012-01-09","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":508244000},{"d":"2012-01-10","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":546328000},{"d":"2012-01-11","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":484272000},{"d":"2012-01-12","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":652364000},{"d":"2012-01-13","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":504300000},{"d":"2012-01-17","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":627176000},{"d":"2012-01-18","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":632676000},{"d":"2012-01-19","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":608312000},{"d":"2012-01-20","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":546272000},{"d":"2012-01-23","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":562792000},{"d":"2012-01-24","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":730920000},{"d":"2012-01-25","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":1274152000},{"d":"2012-01-26","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":799672000},{"d":"2012-01-27","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":449996000},{"d":"2012-01-30","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":399076000},{"d":"2012-01-31","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":357900000},{"d":"2012-02-01","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":428020000},{"d":"2012-02-02","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":696236000},{"d":"2012-02-03","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":495232000},{"d":"2012-02-06","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":278868000},{"d":"2012-02-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":410296000},{"d":"2012-02-08","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":847612000},{"d":"2012-02-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":561944000},{"d":"2012-02-10","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":440268000},{"d":"2012-02-13","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":610668000},{"d":"2012-02-14","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":453756000},{"d":"2012-02-15","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":1110856000},{"d":"2012-02-16","o":0.38,"h":0.41,"l":0.38,"c":0.41,"v":1888588000},{"d":"2012-02-17","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":1020360000},{"d":"2012-02-21","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":518176000},{"d":"2012-02-22","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":492432000},{"d":"2012-02-23","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":323968000},{"d":"2012-02-24","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":366668000},{"d":"2012-02-27","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":745268000},{"d":"2012-02-28","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":699884000},{"d":"2012-02-29","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":689196000},{"d":"2012-03-01","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":449944000},{"d":"2012-03-02","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":684076000},{"d":"2012-03-05","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":514848000},{"d":"2012-03-06","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":471400000},{"d":"2012-03-07","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":441984000},{"d":"2012-03-08","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":430852000},{"d":"2012-03-09","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":367836000},{"d":"2012-03-12","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":299948000},{"d":"2012-03-13","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":553288000},{"d":"2012-03-14","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":735708000},{"d":"2012-03-15","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":382380000},{"d":"2012-03-16","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":428340000},{"d":"2012-03-19","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":405400000},{"d":"2012-03-20","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":449616000},{"d":"2012-03-21","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":467840000},{"d":"2012-03-22","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":425372000},{"d":"2012-03-23","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":315456000},{"d":"2012-03-26","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":288600000},{"d":"2012-03-27","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":419968000},{"d":"2012-03-28","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":892448000},{"d":"2012-03-29","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":372700000},{"d":"2012-03-30","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":527240000},{"d":"2012-04-02","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":407776000},{"d":"2012-04-03","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":430476000},{"d":"2012-04-04","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":495896000},{"d":"2012-04-05","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":369424000},{"d":"2012-04-09","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":365504000},{"d":"2012-04-10","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":470360000},{"d":"2012-04-11","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":372960000},{"d":"2012-04-12","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":384868000},{"d":"2012-04-13","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":311324000},{"d":"2012-04-16","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":463468000},{"d":"2012-04-17","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":460696000},{"d":"2012-04-18","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":400764000},{"d":"2012-04-19","o":0.34,"h":0.36,"l":0.34,"c":0.34,"v":667188000},{"d":"2012-04-20","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":509592000},{"d":"2012-04-23","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":706244000},{"d":"2012-04-24","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":730440000},{"d":"2012-04-25","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":727112000},{"d":"2012-04-26","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":539208000},{"d":"2012-04-27","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":475356000},{"d":"2012-04-30","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":262268000},{"d":"2012-05-01","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":408680000},{"d":"2012-05-02","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":684008000},{"d":"2012-05-03","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":419536000},{"d":"2012-05-04","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":545092000},{"d":"2012-05-07","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":604440000},{"d":"2012-05-08","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":462312000},{"d":"2012-05-09","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":520608000},{"d":"2012-05-10","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":597092000},{"d":"2012-05-11","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":1435140000},{"d":"2012-05-14","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":437472000},{"d":"2012-05-15","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":599940000},{"d":"2012-05-16","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":470484000},{"d":"2012-05-17","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":335364000},{"d":"2012-05-18","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":567288000},{"d":"2012-05-21","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":416260000},{"d":"2012-05-22","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":410140000},{"d":"2012-05-23","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":496000000},{"d":"2012-05-24","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":520420000},{"d":"2012-05-25","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":391752000},{"d":"2012-05-29","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":310000000},{"d":"2012-05-30","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":379792000},{"d":"2012-05-31","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":358192000},{"d":"2012-06-01","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":440984000},{"d":"2012-06-04","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":432856000},{"d":"2012-06-05","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":365224000},{"d":"2012-06-06","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":368968000},{"d":"2012-06-07","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":526780000},{"d":"2012-06-08","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":370308000},{"d":"2012-06-11","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":839080000},{"d":"2012-06-12","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":496128000},{"d":"2012-06-13","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":494276000},{"d":"2012-06-14","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":589884000},{"d":"2012-06-15","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":385288000},{"d":"2012-06-18","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":304424000},{"d":"2012-06-19","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":960476000},{"d":"2012-06-20","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":972720000},{"d":"2012-06-21","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":516376000},{"d":"2012-06-22","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":865360000},{"d":"2012-06-25","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":494616000},{"d":"2012-06-26","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":437152000},{"d":"2012-06-27","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":506064000},{"d":"2012-06-28","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":545896000},{"d":"2012-06-29","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":616508000},{"d":"2012-07-02","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":581684000},{"d":"2012-07-03","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":219284000},{"d":"2012-07-05","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":280076000},{"d":"2012-07-06","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":382760000},{"d":"2012-07-09","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":306336000},{"d":"2012-07-10","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":512028000},{"d":"2012-07-11","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":485216000},{"d":"2012-07-12","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":472160000},{"d":"2012-07-13","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":324260000},{"d":"2012-07-16","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":334460000},{"d":"2012-07-17","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":447476000},{"d":"2012-07-18","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":616008000},{"d":"2012-07-19","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":403036000},{"d":"2012-07-20","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":451000000},{"d":"2012-07-23","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":451584000},{"d":"2012-07-24","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":351164000},{"d":"2012-07-25","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":415044000},{"d":"2012-07-26","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":338440000},{"d":"2012-07-27","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":376516000},{"d":"2012-07-30","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":363552000},{"d":"2012-07-31","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":387788000},{"d":"2012-08-01","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":335912000},{"d":"2012-08-02","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":367912000},{"d":"2012-08-03","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":326548000},{"d":"2012-08-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":360324000},{"d":"2012-08-07","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":407340000},{"d":"2012-08-08","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":517064000},{"d":"2012-08-09","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":822300000},{"d":"2012-08-10","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":1278744000},{"d":"2012-08-13","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":447244000},{"d":"2012-08-14","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":388828000},{"d":"2012-08-15","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":594404000},{"d":"2012-08-16","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":371008000},{"d":"2012-08-17","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":309864000},{"d":"2012-08-20","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":314392000},{"d":"2012-08-21","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":340248000},{"d":"2012-08-22","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":313556000},{"d":"2012-08-23","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":379040000},{"d":"2012-08-24","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":347724000},{"d":"2012-08-27","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":340944000},{"d":"2012-08-28","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":310764000},{"d":"2012-08-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":250412000},{"d":"2012-08-30","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":307488000},{"d":"2012-08-31","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":485064000},{"d":"2012-09-04","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":694452000},{"d":"2012-09-05","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":480256000},{"d":"2012-09-06","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":657296000},{"d":"2012-09-07","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":781064000},{"d":"2012-09-10","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":371108000},{"d":"2012-09-11","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":382808000},{"d":"2012-09-12","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":322608000},{"d":"2012-09-13","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":433836000},{"d":"2012-09-14","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":339468000},{"d":"2012-09-17","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":493348000},{"d":"2012-09-18","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":359952000},{"d":"2012-09-19","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":451936000},{"d":"2012-09-20","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":320596000},{"d":"2012-09-21","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":340136000},{"d":"2012-09-24","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":357832000},{"d":"2012-09-25","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":481544000},{"d":"2012-09-26","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":436812000},{"d":"2012-09-27","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":558888000},{"d":"2012-09-28","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":485508000},{"d":"2012-10-01","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":504236000},{"d":"2012-10-02","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":295492000},{"d":"2012-10-03","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":430872000},{"d":"2012-10-04","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":502608000},{"d":"2012-10-05","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":483068000},{"d":"2012-10-08","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":240596000},{"d":"2012-10-09","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":366360000},{"d":"2012-10-10","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":326568000},{"d":"2012-10-11","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":320516000},{"d":"2012-10-12","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":260696000},{"d":"2012-10-15","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":249580000},{"d":"2012-10-16","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":367696000},{"d":"2012-10-17","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":391752000},{"d":"2012-10-18","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":254772000},{"d":"2012-10-19","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":709412000},{"d":"2012-10-22","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":480840000},{"d":"2012-10-23","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":573948000},{"d":"2012-10-24","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":332916000},{"d":"2012-10-25","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":307356000},{"d":"2012-10-26","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":389376000},{"d":"2012-10-31","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":347112000},{"d":"2012-11-01","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":473220000},{"d":"2012-11-02","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":256700000},{"d":"2012-11-05","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":444840000},{"d":"2012-11-06","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":350804000},{"d":"2012-11-07","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":324620000},{"d":"2012-11-08","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":839024000},{"d":"2012-11-09","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":846280000},{"d":"2012-11-12","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":643624000},{"d":"2012-11-13","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":492120000},{"d":"2012-11-14","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":619300000},{"d":"2012-11-15","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":466688000},{"d":"2012-11-16","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":624552000},{"d":"2012-11-19","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":404092000},{"d":"2012-11-20","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":336976000},{"d":"2012-11-21","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":422312000},{"d":"2012-11-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":276932000},{"d":"2012-11-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":364600000},{"d":"2012-11-27","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":451404000},{"d":"2012-11-28","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":398332000},{"d":"2012-11-29","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":488688000},{"d":"2012-11-30","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":460504000},{"d":"2012-12-03","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":391380000},{"d":"2012-12-04","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":528068000},{"d":"2012-12-05","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":633024000},{"d":"2012-12-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":412896000},{"d":"2012-12-07","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":338288000},{"d":"2012-12-10","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":513644000},{"d":"2012-12-11","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":816724000},{"d":"2012-12-12","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":399404000},{"d":"2012-12-13","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":377556000},{"d":"2012-12-14","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":338660000},{"d":"2012-12-17","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":445232000},{"d":"2012-12-18","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":416436000},{"d":"2012-12-19","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":458544000},{"d":"2012-12-20","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":334332000},{"d":"2012-12-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":462172000},{"d":"2012-12-24","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":127376000},{"d":"2012-12-26","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":196740000},{"d":"2012-12-27","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":299804000},{"d":"2012-12-28","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":220600000},{"d":"2012-12-31","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":326460000},{"d":"2013-01-02","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":478836000},{"d":"2013-01-03","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":298888000},{"d":"2013-01-04","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":524968000},{"d":"2013-01-07","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":610732000},{"d":"2013-01-08","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":466424000},{"d":"2013-01-09","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":695020000},{"d":"2013-01-10","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":506368000},{"d":"2013-01-11","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":513172000},{"d":"2013-01-14","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":305684000},{"d":"2013-01-15","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":375888000},{"d":"2013-01-16","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":337376000},{"d":"2013-01-17","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":580736000},{"d":"2013-01-18","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":397088000},{"d":"2013-01-22","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":308224000},{"d":"2013-01-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":421808000},{"d":"2013-01-24","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":396980000},{"d":"2013-01-25","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":393920000},{"d":"2013-01-28","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":422492000},{"d":"2013-01-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":388872000},{"d":"2013-01-30","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":287592000},{"d":"2013-01-31","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":470544000},{"d":"2013-02-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":288816000},{"d":"2013-02-04","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":511744000},{"d":"2013-02-05","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":367296000},{"d":"2013-02-06","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":530688000},{"d":"2013-02-07","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":440000000},{"d":"2013-02-08","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":307232000},{"d":"2013-02-11","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":408308000},{"d":"2013-02-12","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":277804000},{"d":"2013-02-13","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":856396000},{"d":"2013-02-14","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":882096000},{"d":"2013-02-15","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":733860000},{"d":"2013-02-19","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":433552000},{"d":"2013-02-20","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":713012000},{"d":"2013-02-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":580408000},{"d":"2013-02-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":370148000},{"d":"2013-02-25","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":644444000},{"d":"2013-02-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":487504000},{"d":"2013-02-27","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":476980000},{"d":"2013-02-28","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":591392000},{"d":"2013-03-01","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":389396000},{"d":"2013-03-04","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":353680000},{"d":"2013-03-05","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":366168000},{"d":"2013-03-06","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":342928000},{"d":"2013-03-07","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":314824000},{"d":"2013-03-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":246464000},{"d":"2013-03-11","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":299748000},{"d":"2013-03-12","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":310856000},{"d":"2013-03-13","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":485840000},{"d":"2013-03-14","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":383304000},{"d":"2013-03-15","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":355776000},{"d":"2013-03-18","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":298312000},{"d":"2013-03-19","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":355480000},{"d":"2013-03-20","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":340588000},{"d":"2013-03-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":339032000},{"d":"2013-03-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":232476000},{"d":"2013-03-25","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":362076000},{"d":"2013-03-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":232540000},{"d":"2013-03-27","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":254944000},{"d":"2013-03-28","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":349276000},{"d":"2013-04-01","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":442828000},{"d":"2013-04-02","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":371524000},{"d":"2013-04-03","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":353156000},{"d":"2013-04-04","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":294676000},{"d":"2013-04-05","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":551352000},{"d":"2013-04-08","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":326660000},{"d":"2013-04-09","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":380584000},{"d":"2013-04-10","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":384688000},{"d":"2013-04-11","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":969220000},{"d":"2013-04-12","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":770548000},{"d":"2013-04-15","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":430420000},{"d":"2013-04-16","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":468844000},{"d":"2013-04-17","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":532948000},{"d":"2013-04-18","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":402548000},{"d":"2013-04-19","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":303028000},{"d":"2013-04-22","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":245568000},{"d":"2013-04-23","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":376948000},{"d":"2013-04-24","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":556556000},{"d":"2013-04-25","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":353224000},{"d":"2013-04-26","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":324332000},{"d":"2013-04-29","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":269712000},{"d":"2013-04-30","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":276712000},{"d":"2013-05-01","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":341316000},{"d":"2013-05-02","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":323480000},{"d":"2013-05-03","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":293864000},{"d":"2013-05-06","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":217116000},{"d":"2013-05-07","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":448068000},{"d":"2013-05-08","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":334032000},{"d":"2013-05-09","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":566800000},{"d":"2013-05-10","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":861136000},{"d":"2013-05-13","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":289812000},{"d":"2013-05-14","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":454140000},{"d":"2013-05-15","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":313172000},{"d":"2013-05-16","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":308368000},{"d":"2013-05-17","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":312116000},{"d":"2013-05-20","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":236380000},{"d":"2013-05-21","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":357784000},{"d":"2013-05-22","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":480404000},{"d":"2013-05-23","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":393884000},{"d":"2013-05-24","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":283304000},{"d":"2013-05-28","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":279300000},{"d":"2013-05-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":335052000},{"d":"2013-05-30","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":284504000},{"d":"2013-05-31","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":577508000},{"d":"2013-06-03","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":444468000},{"d":"2013-06-04","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":363676000},{"d":"2013-06-05","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":464520000},{"d":"2013-06-06","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":341044000},{"d":"2013-06-07","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":274584000},{"d":"2013-06-10","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":224148000},{"d":"2013-06-11","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":296336000},{"d":"2013-06-12","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":312588000},{"d":"2013-06-13","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":236256000},{"d":"2013-06-14","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":236012000},{"d":"2013-06-17","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":255336000},{"d":"2013-06-18","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":486772000},{"d":"2013-06-19","o":0.36,"h":0.39,"l":0.36,"c":0.37,"v":1159588000},{"d":"2013-06-20","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":628696000},{"d":"2013-06-21","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":714228000},{"d":"2013-06-24","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":580772000},{"d":"2013-06-25","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":457360000},{"d":"2013-06-26","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":579752000},{"d":"2013-06-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":808036000},{"d":"2013-06-28","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":431536000},{"d":"2013-07-01","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":199524000},{"d":"2013-07-02","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":256392000},{"d":"2013-07-03","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":140388000},{"d":"2013-07-05","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":184684000},{"d":"2013-07-08","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":262084000},{"d":"2013-07-09","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":157364000},{"d":"2013-07-10","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":208468000},{"d":"2013-07-11","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":239832000},{"d":"2013-07-12","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":216360000},{"d":"2013-07-15","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":201332000},{"d":"2013-07-16","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":162560000},{"d":"2013-07-17","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":166100000},{"d":"2013-07-18","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":344488000},{"d":"2013-07-19","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":480532000},{"d":"2013-07-22","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":292384000},{"d":"2013-07-23","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":246792000},{"d":"2013-07-24","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":284252000},{"d":"2013-07-25","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":243320000},{"d":"2013-07-26","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":227360000},{"d":"2013-07-29","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":179540000},{"d":"2013-07-30","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":266076000},{"d":"2013-07-31","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":270160000},{"d":"2013-08-01","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":277648000},{"d":"2013-08-02","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":209628000},{"d":"2013-08-05","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":185188000},{"d":"2013-08-06","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":206608000},{"d":"2013-08-07","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":244380000},{"d":"2013-08-08","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":345696000},{"d":"2013-08-09","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":906224000},{"d":"2013-08-12","o":0.35,"h":0.36,"l":0.33,"c":0.36,"v":257568000},{"d":"2013-08-13","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":197468000},{"d":"2013-08-14","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":828508000},{"d":"2013-08-15","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":723616000},{"d":"2013-08-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":660456000},{"d":"2013-08-19","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":393432000},{"d":"2013-08-20","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":234192000},{"d":"2013-08-21","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":261540000},{"d":"2013-08-22","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":129016000},{"d":"2013-08-23","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":245120000},{"d":"2013-08-26","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":300152000},{"d":"2013-08-27","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":277464000},{"d":"2013-08-28","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":318824000},{"d":"2013-08-29","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":276216000},{"d":"2013-08-30","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":378120000},{"d":"2013-09-03","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":284680000},{"d":"2013-09-04","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":222080000},{"d":"2013-09-05","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":174904000},{"d":"2013-09-06","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":226756000},{"d":"2013-09-09","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":246408000},{"d":"2013-09-10","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":292132000},{"d":"2013-09-11","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":396164000},{"d":"2013-09-12","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":303808000},{"d":"2013-09-13","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":159696000},{"d":"2013-09-16","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":231412000},{"d":"2013-09-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":168608000},{"d":"2013-09-18","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":268168000},{"d":"2013-09-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":227572000},{"d":"2013-09-20","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":356036000},{"d":"2013-09-23","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":271244000},{"d":"2013-09-24","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":229732000},{"d":"2013-09-25","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":233156000},{"d":"2013-09-26","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":148816000},{"d":"2013-09-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":151920000},{"d":"2013-09-30","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":226640000},{"d":"2013-10-01","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":226976000},{"d":"2013-10-02","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":162036000},{"d":"2013-10-03","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":436768000},{"d":"2013-10-04","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":246228000},{"d":"2013-10-07","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":169952000},{"d":"2013-10-08","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":290712000},{"d":"2013-10-09","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":275860000},{"d":"2013-10-10","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":223484000},{"d":"2013-10-11","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":213704000},{"d":"2013-10-14","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":166628000},{"d":"2013-10-15","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":208820000},{"d":"2013-10-16","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":210072000},{"d":"2013-10-17","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":213324000},{"d":"2013-10-18","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":255068000},{"d":"2013-10-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":195008000},{"d":"2013-10-22","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":179452000},{"d":"2013-10-23","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":252216000},{"d":"2013-10-24","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":236436000},{"d":"2013-10-25","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":330492000},{"d":"2013-10-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":394024000},{"d":"2013-10-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":387952000},{"d":"2013-10-30","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":204032000},{"d":"2013-10-31","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":293368000},{"d":"2013-11-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":206136000},{"d":"2013-11-04","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":410264000},{"d":"2013-11-05","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":422368000},{"d":"2013-11-06","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":198044000},{"d":"2013-11-07","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":553076000},{"d":"2013-11-08","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":734532000},{"d":"2013-11-11","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":297624000},{"d":"2013-11-12","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":316032000},{"d":"2013-11-13","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":332792000},{"d":"2013-11-14","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":307980000},{"d":"2013-11-15","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":450332000},{"d":"2013-11-18","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":316948000},{"d":"2013-11-19","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":206716000},{"d":"2013-11-20","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":204776000},{"d":"2013-11-21","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":213568000},{"d":"2013-11-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":158668000},{"d":"2013-11-25","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":248208000},{"d":"2013-11-26","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":753176000},{"d":"2013-11-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":181272000},{"d":"2013-11-29","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":116964000},{"d":"2013-12-02","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":373872000},{"d":"2013-12-03","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":290560000},{"d":"2013-12-04","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":493176000},{"d":"2013-12-05","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":271812000},{"d":"2013-12-06","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":281000000},{"d":"2013-12-09","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":385220000},{"d":"2013-12-10","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":524268000},{"d":"2013-12-11","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":414156000},{"d":"2013-12-12","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":258724000},{"d":"2013-12-13","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":184588000},{"d":"2013-12-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":237620000},{"d":"2013-12-17","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":274104000},{"d":"2013-12-18","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":426232000},{"d":"2013-12-19","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":258544000},{"d":"2013-12-20","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":382080000},{"d":"2013-12-23","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":168568000},{"d":"2013-12-24","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":79600000},{"d":"2013-12-26","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":168920000},{"d":"2013-12-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":210976000},{"d":"2013-12-30","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":248180000},{"d":"2013-12-31","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":235776000},{"d":"2014-01-02","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":260092000},{"d":"2014-01-03","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":259332000},{"d":"2014-01-06","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":409492000},{"d":"2014-01-07","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":333288000},{"d":"2014-01-08","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":308192000},{"d":"2014-01-09","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":292172000},{"d":"2014-01-10","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":218492000},{"d":"2014-01-13","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":243332000},{"d":"2014-01-14","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":241828000},{"d":"2014-01-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":175044000},{"d":"2014-01-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":220652000},{"d":"2014-01-17","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":340400000},{"d":"2014-01-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":246076000},{"d":"2014-01-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":337940000},{"d":"2014-01-23","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":185028000},{"d":"2014-01-24","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":246696000},{"d":"2014-01-27","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":233812000},{"d":"2014-01-28","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":167996000},{"d":"2014-01-29","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":162944000},{"d":"2014-01-30","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":202896000},{"d":"2014-01-31","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":335348000},{"d":"2014-02-03","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":431728000},{"d":"2014-02-04","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":280692000},{"d":"2014-02-05","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":214676000},{"d":"2014-02-06","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":168380000},{"d":"2014-02-07","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":157248000},{"d":"2014-02-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":324372000},{"d":"2014-02-11","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":235384000},{"d":"2014-02-12","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":744528000},{"d":"2014-02-13","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":902836000},{"d":"2014-02-14","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":817536000},{"d":"2014-02-18","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":428988000},{"d":"2014-02-19","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":450340000},{"d":"2014-02-20","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":398088000},{"d":"2014-02-21","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":451052000},{"d":"2014-02-24","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":403112000},{"d":"2014-02-25","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":242184000},{"d":"2014-02-26","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":360884000},{"d":"2014-02-27","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":388848000},{"d":"2014-02-28","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":321692000},{"d":"2014-03-03","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":375948000},{"d":"2014-03-04","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":260344000},{"d":"2014-03-05","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":241472000},{"d":"2014-03-06","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":290144000},{"d":"2014-03-07","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":268452000},{"d":"2014-03-10","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":300888000},{"d":"2014-03-11","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":297220000},{"d":"2014-03-12","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":239428000},{"d":"2014-03-13","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":385172000},{"d":"2014-03-14","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":460048000},{"d":"2014-03-17","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":299656000},{"d":"2014-03-18","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":293904000},{"d":"2014-03-19","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":366168000},{"d":"2014-03-20","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":191800000},{"d":"2014-03-21","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":566116000},{"d":"2014-03-24","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":306096000},{"d":"2014-03-25","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":304424000},{"d":"2014-03-26","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":557756000},{"d":"2014-03-27","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":540728000},{"d":"2014-03-28","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":398820000},{"d":"2014-03-31","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":273404000},{"d":"2014-04-01","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":656272000},{"d":"2014-04-02","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":239948000},{"d":"2014-04-03","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":599548000},{"d":"2014-04-04","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":368032000},{"d":"2014-04-07","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":428576000},{"d":"2014-04-08","o":0.46,"h":0.47,"l":0.45,"c":0.47,"v":470692000},{"d":"2014-04-09","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":421968000},{"d":"2014-04-10","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":372748000},{"d":"2014-04-11","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":353112000},{"d":"2014-04-14","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":290184000},{"d":"2014-04-15","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":304636000},{"d":"2014-04-16","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":235136000},{"d":"2014-04-17","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":153532000},{"d":"2014-04-21","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":117004000},{"d":"2014-04-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":255120000},{"d":"2014-04-23","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":261580000},{"d":"2014-04-24","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":391492000},{"d":"2014-04-25","o":0.48,"h":0.49,"l":0.47,"c":0.47,"v":313600000},{"d":"2014-04-28","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":226788000},{"d":"2014-04-29","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":171300000},{"d":"2014-04-30","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":305740000},{"d":"2014-05-01","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":198104000},{"d":"2014-05-02","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":156376000},{"d":"2014-05-05","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":239260000},{"d":"2014-05-06","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":416188000},{"d":"2014-05-07","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":293900000},{"d":"2014-05-08","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":432728000},{"d":"2014-05-09","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":539532000},{"d":"2014-05-12","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":299856000},{"d":"2014-05-13","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":221104000},{"d":"2014-05-14","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":214320000},{"d":"2014-05-15","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":325896000},{"d":"2014-05-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":283960000},{"d":"2014-05-19","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":360076000},{"d":"2014-05-20","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":256200000},{"d":"2014-05-21","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":216712000},{"d":"2014-05-22","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":130364000},{"d":"2014-05-23","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":182656000},{"d":"2014-05-27","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":209680000},{"d":"2014-05-28","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":224676000},{"d":"2014-05-29","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":171884000},{"d":"2014-05-30","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":239128000},{"d":"2014-06-02","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":181500000},{"d":"2014-06-03","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":243212000},{"d":"2014-06-04","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":161236000},{"d":"2014-06-05","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":188696000},{"d":"2014-06-06","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":161052000},{"d":"2014-06-09","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":247456000},{"d":"2014-06-10","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":217608000},{"d":"2014-06-11","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":266228000},{"d":"2014-06-12","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":337148000},{"d":"2014-06-13","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":227852000},{"d":"2014-06-16","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":198620000},{"d":"2014-06-17","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":157608000},{"d":"2014-06-18","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":215536000},{"d":"2014-06-19","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":474592000},{"d":"2014-06-20","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":353148000},{"d":"2014-06-23","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":414200000},{"d":"2014-06-24","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":275780000},{"d":"2014-06-25","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":215420000},{"d":"2014-06-26","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":256908000},{"d":"2014-06-27","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":302820000},{"d":"2014-06-30","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":180512000},{"d":"2014-07-01","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":321180000},{"d":"2014-07-02","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":179284000},{"d":"2014-07-03","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":136892000},{"d":"2014-07-07","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":127496000},{"d":"2014-07-08","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":221940000},{"d":"2014-07-09","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":387668000},{"d":"2014-07-10","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":266308000},{"d":"2014-07-11","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":191188000},{"d":"2014-07-14","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":272636000},{"d":"2014-07-15","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":395440000},{"d":"2014-07-16","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":319728000},{"d":"2014-07-17","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":324832000},{"d":"2014-07-18","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":567816000},{"d":"2014-07-21","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":243364000},{"d":"2014-07-22","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":298816000},{"d":"2014-07-23","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":297352000},{"d":"2014-07-24","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":254576000},{"d":"2014-07-25","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":266132000},{"d":"2014-07-28","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":330352000},{"d":"2014-07-29","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":217972000},{"d":"2014-07-30","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":246184000},{"d":"2014-07-31","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":401880000},{"d":"2014-08-01","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":219884000},{"d":"2014-08-04","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":241724000},{"d":"2014-08-05","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":298136000},{"d":"2014-08-06","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":223456000},{"d":"2014-08-07","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":407696000},{"d":"2014-08-08","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":894348000},{"d":"2014-08-11","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":344624000},{"d":"2014-08-12","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":296152000},{"d":"2014-08-13","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":256596000},{"d":"2014-08-14","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":255992000},{"d":"2014-08-15","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":369796000},{"d":"2014-08-18","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":284076000},{"d":"2014-08-19","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":248260000},{"d":"2014-08-20","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":221468000},{"d":"2014-08-21","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":272796000},{"d":"2014-08-22","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":251224000},{"d":"2014-08-25","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":153380000},{"d":"2014-08-26","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":269636000},{"d":"2014-08-27","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":182972000},{"d":"2014-08-28","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":179704000},{"d":"2014-08-29","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":207932000},{"d":"2014-09-02","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":192636000},{"d":"2014-09-03","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":259456000},{"d":"2014-09-04","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":491832000},{"d":"2014-09-05","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":253792000},{"d":"2014-09-08","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":319288000},{"d":"2014-09-09","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":198588000},{"d":"2014-09-10","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":172376000},{"d":"2014-09-11","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":250720000},{"d":"2014-09-12","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":262536000},{"d":"2014-09-15","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":294152000},{"d":"2014-09-16","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":219936000},{"d":"2014-09-17","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":173584000},{"d":"2014-09-18","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":219604000},{"d":"2014-09-19","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":601316000},{"d":"2014-09-22","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":221464000},{"d":"2014-09-23","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":196144000},{"d":"2014-09-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":159592000},{"d":"2014-09-25","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":298440000},{"d":"2014-09-26","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":241188000},{"d":"2014-09-29","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":208540000},{"d":"2014-09-30","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":277204000},{"d":"2014-10-01","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":350976000},{"d":"2014-10-02","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":288996000},{"d":"2014-10-03","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":239140000},{"d":"2014-10-06","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":199032000},{"d":"2014-10-07","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":301896000},{"d":"2014-10-08","o":0.45,"h":0.46,"l":0.44,"c":0.46,"v":260172000},{"d":"2014-10-09","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":306956000},{"d":"2014-10-10","o":0.44,"h":0.45,"l":0.42,"c":0.42,"v":691376000},{"d":"2014-10-13","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":397628000},{"d":"2014-10-14","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":376620000},{"d":"2014-10-15","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":404428000},{"d":"2014-10-16","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":351116000},{"d":"2014-10-17","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":290716000},{"d":"2014-10-20","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":200336000},{"d":"2014-10-21","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":351092000},{"d":"2014-10-22","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":239512000},{"d":"2014-10-23","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":214476000},{"d":"2014-10-24","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":210156000},{"d":"2014-10-27","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":145092000},{"d":"2014-10-28","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":192580000},{"d":"2014-10-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":168340000},{"d":"2014-10-30","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":170260000},{"d":"2014-10-31","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":256316000},{"d":"2014-11-03","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":308732000},{"d":"2014-11-04","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":360196000},{"d":"2014-11-05","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":335652000},{"d":"2014-11-06","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":394088000},{"d":"2014-11-07","o":0.51,"h":0.52,"l":0.49,"c":0.49,"v":450800000},{"d":"2014-11-10","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":293388000},{"d":"2014-11-11","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":212992000},{"d":"2014-11-12","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":204584000},{"d":"2014-11-13","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":225328000},{"d":"2014-11-14","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":160248000},{"d":"2014-11-17","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":158732000},{"d":"2014-11-18","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":207772000},{"d":"2014-11-19","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":240300000},{"d":"2014-11-20","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":220968000},{"d":"2014-11-21","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":198976000},{"d":"2014-11-24","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":136004000},{"d":"2014-11-25","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":190240000},{"d":"2014-11-26","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":219264000},{"d":"2014-11-28","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":124832000},{"d":"2014-12-01","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":190060000},{"d":"2014-12-02","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":245952000},{"d":"2014-12-03","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":284424000},{"d":"2014-12-04","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":185332000},{"d":"2014-12-05","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":165680000},{"d":"2014-12-08","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":226944000},{"d":"2014-12-09","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":239448000},{"d":"2014-12-10","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":204364000},{"d":"2014-12-11","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":135652000},{"d":"2014-12-12","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":323964000},{"d":"2014-12-15","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":254696000},{"d":"2014-12-16","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":185308000},{"d":"2014-12-17","o":0.49,"h":0.5,"l":0.48,"c":0.5,"v":345596000},{"d":"2014-12-18","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":226156000},{"d":"2014-12-19","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":325528000},{"d":"2014-12-22","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":148976000},{"d":"2014-12-23","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":109280000},{"d":"2014-12-24","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":45644000},{"d":"2014-12-26","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":52636000},{"d":"2014-12-29","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":82944000},{"d":"2014-12-30","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":112120000},{"d":"2014-12-31","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":166300000},{"d":"2015-01-02","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":113680000},{"d":"2015-01-05","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":197952000},{"d":"2015-01-06","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":197764000},{"d":"2015-01-07","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":321808000},{"d":"2015-01-08","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":283780000},{"d":"2015-01-09","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":209540000},{"d":"2015-01-12","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":190732000},{"d":"2015-01-13","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":236720000},{"d":"2015-01-14","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":155260000},{"d":"2015-01-15","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":188932000},{"d":"2015-01-16","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":181512000},{"d":"2015-01-20","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":140308000},{"d":"2015-01-21","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":144780000},{"d":"2015-01-22","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":159712000},{"d":"2015-01-23","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":120416000},{"d":"2015-01-26","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":133240000},{"d":"2015-01-27","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":357948000},{"d":"2015-01-28","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":272728000},{"d":"2015-01-29","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":235340000},{"d":"2015-01-30","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":298200000},{"d":"2015-02-02","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":259604000},{"d":"2015-02-03","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":183468000},{"d":"2015-02-04","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":181516000},{"d":"2015-02-05","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":140448000},{"d":"2015-02-06","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":210524000},{"d":"2015-02-09","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":273944000},{"d":"2015-02-10","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":226204000},{"d":"2015-02-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":320832000},{"d":"2015-02-12","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":676904000},{"d":"2015-02-13","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":310084000},{"d":"2015-02-17","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":203340000},{"d":"2015-02-18","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":170948000},{"d":"2015-02-19","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":169432000},{"d":"2015-02-20","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":157752000},{"d":"2015-02-23","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":125008000},{"d":"2015-02-24","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":149356000},{"d":"2015-02-25","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":123820000},{"d":"2015-02-26","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":152864000},{"d":"2015-02-27","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":157492000},{"d":"2015-03-02","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":301512000},{"d":"2015-03-03","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":160344000},{"d":"2015-03-04","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":226840000},{"d":"2015-03-05","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":323056000},{"d":"2015-03-06","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":257392000},{"d":"2015-03-09","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":222388000},{"d":"2015-03-10","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":527212000},{"d":"2015-03-11","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":262120000},{"d":"2015-03-12","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":406972000},{"d":"2015-03-13","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":359288000},{"d":"2015-03-16","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":236956000},{"d":"2015-03-17","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":299900000},{"d":"2015-03-18","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":413844000},{"d":"2015-03-19","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":310756000},{"d":"2015-03-20","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":462084000},{"d":"2015-03-23","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":426012000},{"d":"2015-03-24","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":330480000},{"d":"2015-03-25","o":0.56,"h":0.56,"l":0.52,"c":0.53,"v":542552000},{"d":"2015-03-26","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":311920000},{"d":"2015-03-27","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":318288000},{"d":"2015-03-30","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":253252000},{"d":"2015-03-31","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":357276000},{"d":"2015-04-01","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":330768000},{"d":"2015-04-02","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":192204000},{"d":"2015-04-06","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":515864000},{"d":"2015-04-07","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":413964000},{"d":"2015-04-08","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":366432000},{"d":"2015-04-09","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":379432000},{"d":"2015-04-10","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":258728000},{"d":"2015-04-13","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":236724000},{"d":"2015-04-14","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":220276000},{"d":"2015-04-15","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":243560000},{"d":"2015-04-16","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":155284000},{"d":"2015-04-17","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":293636000},{"d":"2015-04-20","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":231624000},{"d":"2015-04-21","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":230456000},{"d":"2015-04-22","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":207420000},{"d":"2015-04-23","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":259380000},{"d":"2015-04-24","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":240960000},{"d":"2015-04-27","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":248456000},{"d":"2015-04-28","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":234484000},{"d":"2015-04-29","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":195156000},{"d":"2015-04-30","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":218844000},{"d":"2015-05-01","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":256968000},{"d":"2015-05-04","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":200720000},{"d":"2015-05-05","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":292928000},{"d":"2015-05-06","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":316484000},{"d":"2015-05-07","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":534564000},{"d":"2015-05-08","o":0.53,"h":0.55,"l":0.51,"c":0.52,"v":1146552000},{"d":"2015-05-11","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":544144000},{"d":"2015-05-12","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":388800000},{"d":"2015-05-13","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":308524000},{"d":"2015-05-14","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":293052000},{"d":"2015-05-15","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":215824000},{"d":"2015-05-18","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":324972000},{"d":"2015-05-19","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":253808000},{"d":"2015-05-20","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":196824000},{"d":"2015-05-21","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":239692000},{"d":"2015-05-22","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":212592000},{"d":"2015-05-26","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":259732000},{"d":"2015-05-27","o":0.52,"h":0.55,"l":0.52,"c":0.55,"v":432332000},{"d":"2015-05-28","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":327656000},{"d":"2015-05-29","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":335168000},{"d":"2015-06-01","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":372660000},{"d":"2015-06-02","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":224304000},{"d":"2015-06-03","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":250788000},{"d":"2015-06-04","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":323712000},{"d":"2015-06-05","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":313320000},{"d":"2015-06-08","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":342812000},{"d":"2015-06-09","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":256888000},{"d":"2015-06-10","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":529460000},{"d":"2015-06-11","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":283052000},{"d":"2015-06-12","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":323728000},{"d":"2015-06-15","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":306548000},{"d":"2015-06-16","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":256892000},{"d":"2015-06-17","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":233544000},{"d":"2015-06-18","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":299404000},{"d":"2015-06-19","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":355656000},{"d":"2015-06-22","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":514236000},{"d":"2015-06-23","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":414064000},{"d":"2015-06-24","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":253368000},{"d":"2015-06-25","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":350460000},{"d":"2015-06-26","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":421296000},{"d":"2015-06-29","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":391724000},{"d":"2015-06-30","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":315916000},{"d":"2015-07-01","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":302892000},{"d":"2015-07-02","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":145764000},{"d":"2015-07-06","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":214776000},{"d":"2015-07-07","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":594252000},{"d":"2015-07-08","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":332492000},{"d":"2015-07-09","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":357588000},{"d":"2015-07-10","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":216708000},{"d":"2015-07-13","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":212472000},{"d":"2015-07-14","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":249216000},{"d":"2015-07-15","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":265732000},{"d":"2015-07-16","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":282848000},{"d":"2015-07-17","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":220372000},{"d":"2015-07-20","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":188412000},{"d":"2015-07-21","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":149720000},{"d":"2015-07-22","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":356472000},{"d":"2015-07-23","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":169916000},{"d":"2015-07-24","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":188844000},{"d":"2015-07-27","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":192420000},{"d":"2015-07-28","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":198308000},{"d":"2015-07-29","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":232680000},{"d":"2015-07-30","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":190180000},{"d":"2015-07-31","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":218340000},{"d":"2015-08-03","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":397132000},{"d":"2015-08-04","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":260100000},{"d":"2015-08-05","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":234628000},{"d":"2015-08-06","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":655676000},{"d":"2015-08-07","o":0.56,"h":0.58,"l":0.55,"c":0.57,"v":1405248000},{"d":"2015-08-10","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":662304000},{"d":"2015-08-11","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":435008000},{"d":"2015-08-12","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":384048000},{"d":"2015-08-13","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":276884000},{"d":"2015-08-14","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":214652000},{"d":"2015-08-17","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":273880000},{"d":"2015-08-18","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":287084000},{"d":"2015-08-19","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":249248000},{"d":"2015-08-20","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":426932000},{"d":"2015-08-21","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":382664000},{"d":"2015-08-24","o":0.51,"h":0.55,"l":0.5,"c":0.52,"v":682284000},{"d":"2015-08-25","o":0.54,"h":0.54,"l":0.51,"c":0.51,"v":622684000},{"d":"2015-08-26","o":0.52,"h":0.55,"l":0.52,"c":0.55,"v":614976000},{"d":"2015-08-27","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":463764000},{"d":"2015-08-28","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":320944000},{"d":"2015-08-31","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":219352000},{"d":"2015-09-01","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":353408000},{"d":"2015-09-02","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":344044000},{"d":"2015-09-03","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":262556000},{"d":"2015-09-04","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":287972000},{"d":"2015-09-08","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":238448000},{"d":"2015-09-09","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":289392000},{"d":"2015-09-10","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":357076000},{"d":"2015-09-11","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":301584000},{"d":"2015-09-14","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":192460000},{"d":"2015-09-15","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":327976000},{"d":"2015-09-16","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":173508000},{"d":"2015-09-17","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":268712000},{"d":"2015-09-18","o":0.57,"h":0.59,"l":0.57,"c":0.58,"v":326412000},{"d":"2015-09-21","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":281840000},{"d":"2015-09-22","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":228356000},{"d":"2015-09-23","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":161632000},{"d":"2015-09-24","o":0.57,"h":0.59,"l":0.56,"c":0.59,"v":382440000},{"d":"2015-09-25","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":369692000},{"d":"2015-09-28","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":395584000},{"d":"2015-09-29","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":380736000},{"d":"2015-09-30","o":0.6,"h":0.62,"l":0.59,"c":0.62,"v":556380000},{"d":"2015-10-01","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":489296000},{"d":"2015-10-02","o":0.6,"h":0.62,"l":0.59,"c":0.62,"v":386144000},{"d":"2015-10-05","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":482024000},{"d":"2015-10-06","o":0.63,"h":0.65,"l":0.63,"c":0.64,"v":453216000},{"d":"2015-10-07","o":0.65,"h":0.66,"l":0.63,"c":0.65,"v":310152000},{"d":"2015-10-08","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":460068000},{"d":"2015-10-09","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":423248000},{"d":"2015-10-12","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":227588000},{"d":"2015-10-13","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":298444000},{"d":"2015-10-14","o":0.66,"h":0.69,"l":0.66,"c":0.68,"v":612148000},{"d":"2015-10-15","o":0.69,"h":0.7,"l":0.68,"c":0.69,"v":526048000},{"d":"2015-10-16","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":448396000},{"d":"2015-10-19","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":294712000},{"d":"2015-10-20","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":264824000},{"d":"2015-10-21","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":386280000},{"d":"2015-10-22","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":306884000},{"d":"2015-10-23","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":381776000},{"d":"2015-10-26","o":0.72,"h":0.72,"l":0.7,"c":0.71,"v":247436000},{"d":"2015-10-27","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":208268000},{"d":"2015-10-28","o":0.72,"h":0.72,"l":0.7,"c":0.72,"v":217036000},{"d":"2015-10-29","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":327168000},{"d":"2015-10-30","o":0.7,"h":0.71,"l":0.69,"c":0.71,"v":301160000},{"d":"2015-11-02","o":0.71,"h":0.72,"l":0.71,"c":0.72,"v":190088000},{"d":"2015-11-03","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":376768000},{"d":"2015-11-04","o":0.71,"h":0.72,"l":0.7,"c":0.7,"v":442264000},{"d":"2015-11-05","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":478800000},{"d":"2015-11-06","o":0.76,"h":0.8,"l":0.75,"c":0.79,"v":1172272000},{"d":"2015-11-09","o":0.78,"h":0.79,"l":0.77,"c":0.79,"v":492568000},{"d":"2015-11-10","o":0.77,"h":0.78,"l":0.75,"c":0.77,"v":552260000},{"d":"2015-11-11","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":619896000},{"d":"2015-11-12","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":291080000},{"d":"2015-11-13","o":0.76,"h":0.76,"l":0.74,"c":0.75,"v":292940000},{"d":"2015-11-16","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":344280000},{"d":"2015-11-17","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":257048000},{"d":"2015-11-18","o":0.76,"h":0.78,"l":0.75,"c":0.78,"v":350216000},{"d":"2015-11-19","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":254072000},{"d":"2015-11-20","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":239744000},{"d":"2015-11-23","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":242552000},{"d":"2015-11-24","o":0.77,"h":0.79,"l":0.77,"c":0.78,"v":195428000},{"d":"2015-11-25","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":138300000},{"d":"2015-11-27","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":86996000},{"d":"2015-11-30","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":327244000},{"d":"2015-12-01","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":409496000},{"d":"2015-12-02","o":0.82,"h":0.83,"l":0.81,"c":0.81,"v":294240000},{"d":"2015-12-03","o":0.82,"h":0.83,"l":0.81,"c":0.81,"v":246656000},{"d":"2015-12-04","o":0.81,"h":0.85,"l":0.81,"c":0.84,"v":458756000},{"d":"2015-12-07","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":333588000},{"d":"2015-12-08","o":0.82,"h":0.84,"l":0.81,"c":0.84,"v":314488000},{"d":"2015-12-09","o":0.84,"h":0.84,"l":0.81,"c":0.82,"v":372676000},{"d":"2015-12-10","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":236596000},{"d":"2015-12-11","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":227320000},{"d":"2015-12-14","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":275892000},{"d":"2015-12-15","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":307296000},{"d":"2015-12-16","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":236356000},{"d":"2015-12-17","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":254160000},{"d":"2015-12-18","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":395896000},{"d":"2015-12-21","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":284216000},{"d":"2015-12-22","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":130012000},{"d":"2015-12-23","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":122524000},{"d":"2015-12-24","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":52448000},{"d":"2015-12-28","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":142024000},{"d":"2015-12-29","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":203660000},{"d":"2015-12-30","o":0.84,"h":0.85,"l":0.83,"c":0.83,"v":180344000},{"d":"2015-12-31","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":148528000},{"d":"2016-01-04","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":358076000},{"d":"2016-01-05","o":0.82,"h":0.84,"l":0.81,"c":0.82,"v":490272000},{"d":"2016-01-06","o":0.81,"h":0.81,"l":0.78,"c":0.79,"v":449344000},{"d":"2016-01-07","o":0.77,"h":0.77,"l":0.75,"c":0.76,"v":645304000},{"d":"2016-01-08","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":398472000},{"d":"2016-01-11","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":409372000},{"d":"2016-01-12","o":0.76,"h":0.77,"l":0.75,"c":0.75,"v":469356000},{"d":"2016-01-13","o":0.76,"h":0.77,"l":0.73,"c":0.73,"v":481672000},{"d":"2016-01-14","o":0.72,"h":0.73,"l":0.7,"c":0.72,"v":600236000},{"d":"2016-01-15","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":841452000},{"d":"2016-01-19","o":0.69,"h":0.71,"l":0.68,"c":0.68,"v":457140000},{"d":"2016-01-20","o":0.67,"h":0.7,"l":0.66,"c":0.69,"v":481180000},{"d":"2016-01-21","o":0.69,"h":0.71,"l":0.68,"c":0.69,"v":481456000},{"d":"2016-01-22","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":257996000},{"d":"2016-01-25","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":270728000},{"d":"2016-01-26","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":227944000},{"d":"2016-01-27","o":0.72,"h":0.72,"l":0.7,"c":0.71,"v":231700000},{"d":"2016-01-28","o":0.71,"h":0.72,"l":0.69,"c":0.7,"v":276776000},{"d":"2016-01-29","o":0.71,"h":0.73,"l":0.7,"c":0.73,"v":310504000},{"d":"2016-02-01","o":0.73,"h":0.74,"l":0.73,"c":0.73,"v":289884000},{"d":"2016-02-02","o":0.73,"h":0.73,"l":0.7,"c":0.7,"v":341908000},{"d":"2016-02-03","o":0.71,"h":0.71,"l":0.69,"c":0.7,"v":326772000},{"d":"2016-02-04","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":348140000},{"d":"2016-02-05","o":0.7,"h":0.71,"l":0.66,"c":0.66,"v":600428000},{"d":"2016-02-08","o":0.65,"h":0.65,"l":0.62,"c":0.63,"v":608852000},{"d":"2016-02-09","o":0.62,"h":0.66,"l":0.62,"c":0.64,"v":425372000},{"d":"2016-02-10","o":0.64,"h":0.66,"l":0.63,"c":0.64,"v":335800000},{"d":"2016-02-11","o":0.62,"h":0.64,"l":0.62,"c":0.63,"v":340144000},{"d":"2016-02-12","o":0.64,"h":0.64,"l":0.62,"c":0.64,"v":340816000},{"d":"2016-02-16","o":0.65,"h":0.68,"l":0.65,"c":0.67,"v":485352000},{"d":"2016-02-17","o":0.68,"h":0.7,"l":0.68,"c":0.69,"v":771468000},{"d":"2016-02-18","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":1068660000},{"d":"2016-02-19","o":0.75,"h":0.77,"l":0.74,"c":0.76,"v":525628000},{"d":"2016-02-22","o":0.77,"h":0.8,"l":0.77,"c":0.79,"v":449668000},{"d":"2016-02-23","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":369380000},{"d":"2016-02-24","o":0.79,"h":0.8,"l":0.76,"c":0.8,"v":336852000},{"d":"2016-02-25","o":0.8,"h":0.8,"l":0.78,"c":0.8,"v":349616000},{"d":"2016-02-26","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":361964000},{"d":"2016-02-29","o":0.79,"h":0.8,"l":0.78,"c":0.78,"v":323344000},{"d":"2016-03-01","o":0.79,"h":0.82,"l":0.78,"c":0.82,"v":348700000},{"d":"2016-03-02","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":233812000},{"d":"2016-03-03","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":302004000},{"d":"2016-03-04","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":175304000},{"d":"2016-03-07","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":239968000},{"d":"2016-03-08","o":0.8,"h":0.81,"l":0.79,"c":0.79,"v":274940000},{"d":"2016-03-09","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":222788000},{"d":"2016-03-10","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":286084000},{"d":"2016-03-11","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":277400000},{"d":"2016-03-14","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":190312000},{"d":"2016-03-15","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":226216000},{"d":"2016-03-16","o":0.8,"h":0.83,"l":0.79,"c":0.83,"v":363644000},{"d":"2016-03-17","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":353680000},{"d":"2016-03-18","o":0.83,"h":0.86,"l":0.82,"c":0.85,"v":545512000},{"d":"2016-03-21","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":337780000},{"d":"2016-03-22","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":242012000},{"d":"2016-03-23","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":429008000},{"d":"2016-03-24","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":244956000},{"d":"2016-03-28","o":0.86,"h":0.87,"l":0.86,"c":0.87,"v":265388000},{"d":"2016-03-29","o":0.87,"h":0.89,"l":0.87,"c":0.88,"v":261812000},{"d":"2016-03-30","o":0.89,"h":0.91,"l":0.89,"c":0.89,"v":376700000},{"d":"2016-03-31","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":379884000},{"d":"2016-04-01","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":348292000},{"d":"2016-04-04","o":0.91,"h":0.92,"l":0.89,"c":0.89,"v":393940000},{"d":"2016-04-05","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":339568000},{"d":"2016-04-06","o":0.88,"h":0.9,"l":0.87,"c":0.89,"v":453376000},{"d":"2016-04-07","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":378104000},{"d":"2016-04-08","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":255936000},{"d":"2016-04-11","o":0.9,"h":0.91,"l":0.89,"c":0.9,"v":387524000},{"d":"2016-04-12","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":292764000},{"d":"2016-04-13","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":350716000},{"d":"2016-04-14","o":0.92,"h":0.93,"l":0.91,"c":0.92,"v":416564000},{"d":"2016-04-15","o":0.92,"h":0.94,"l":0.92,"c":0.93,"v":436972000},{"d":"2016-04-18","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":307320000},{"d":"2016-04-19","o":0.93,"h":0.93,"l":0.9,"c":0.91,"v":309152000},{"d":"2016-04-20","o":0.91,"h":0.92,"l":0.91,"c":0.91,"v":200172000},{"d":"2016-04-21","o":0.91,"h":0.92,"l":0.91,"c":0.91,"v":178280000},{"d":"2016-04-22","o":0.91,"h":0.92,"l":0.9,"c":0.91,"v":223540000},{"d":"2016-04-25","o":0.91,"h":0.92,"l":0.9,"c":0.91,"v":191972000},{"d":"2016-04-26","o":0.92,"h":0.93,"l":0.91,"c":0.91,"v":214536000},{"d":"2016-04-27","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":352396000},{"d":"2016-04-28","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":381224000},{"d":"2016-04-29","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":321904000},{"d":"2016-05-02","o":0.9,"h":0.91,"l":0.89,"c":0.9,"v":256076000},{"d":"2016-05-03","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":224024000},{"d":"2016-05-04","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":525764000},{"d":"2016-05-05","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":246884000},{"d":"2016-05-06","o":0.87,"h":0.89,"l":0.87,"c":0.88,"v":183240000},{"d":"2016-05-09","o":0.89,"h":0.89,"l":0.87,"c":0.88,"v":333336000},{"d":"2016-05-10","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":269676000},{"d":"2016-05-11","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":328176000},{"d":"2016-05-12","o":0.91,"h":0.91,"l":0.87,"c":0.89,"v":670540000},{"d":"2016-05-13","o":0.98,"h":1.02,"l":0.98,"c":1.02,"v":2110256000},{"d":"2016-05-16","o":1.02,"h":1.07,"l":1.01,"c":1.05,"v":973032000},{"d":"2016-05-17","o":1.05,"h":1.06,"l":1.04,"c":1.06,"v":628392000},{"d":"2016-05-18","o":1.05,"h":1.1,"l":1.05,"c":1.08,"v":541072000},{"d":"2016-05-19","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":398880000},{"d":"2016-05-20","o":1.1,"h":1.11,"l":1.09,"c":1.11,"v":391084000},{"d":"2016-05-23","o":1.11,"h":1.12,"l":1.1,"c":1.11,"v":413636000},{"d":"2016-05-24","o":1.11,"h":1.14,"l":1.11,"c":1.13,"v":415788000},{"d":"2016-05-25","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":458076000},{"d":"2016-05-26","o":1.13,"h":1.15,"l":1.13,"c":1.14,"v":309964000},{"d":"2016-05-27","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":277416000},{"d":"2016-05-31","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":412524000},{"d":"2016-06-01","o":1.16,"h":1.18,"l":1.16,"c":1.17,"v":387132000},{"d":"2016-06-02","o":1.18,"h":1.19,"l":1.16,"c":1.18,"v":329208000},{"d":"2016-06-03","o":1.17,"h":1.17,"l":1.14,"c":1.16,"v":461076000},{"d":"2016-06-06","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":322512000},{"d":"2016-06-07","o":1.16,"h":1.17,"l":1.16,"c":1.16,"v":193400000},{"d":"2016-06-08","o":1.16,"h":1.16,"l":1.14,"c":1.15,"v":234616000},{"d":"2016-06-09","o":1.15,"h":1.19,"l":1.15,"c":1.18,"v":472168000},{"d":"2016-06-10","o":1.17,"h":1.18,"l":1.15,"c":1.15,"v":400024000},{"d":"2016-06-13","o":1.16,"h":1.19,"l":1.16,"c":1.17,"v":475588000},{"d":"2016-06-14","o":1.17,"h":1.18,"l":1.15,"c":1.17,"v":298344000},{"d":"2016-06-15","o":1.18,"h":1.19,"l":1.17,"c":1.18,"v":301036000},{"d":"2016-06-16","o":1.18,"h":1.19,"l":1.16,"c":1.19,"v":246456000},{"d":"2016-06-17","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":471000000},{"d":"2016-06-20","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":293768000},{"d":"2016-06-21","o":1.19,"h":1.2,"l":1.18,"c":1.18,"v":212508000},{"d":"2016-06-22","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":202620000},{"d":"2016-06-23","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":297880000},{"d":"2016-06-24","o":1.16,"h":1.18,"l":1.13,"c":1.14,"v":1017684000},{"d":"2016-06-27","o":1.13,"h":1.14,"l":1.11,"c":1.13,"v":449088000},{"d":"2016-06-28","o":1.15,"h":1.15,"l":1.13,"c":1.15,"v":381920000},{"d":"2016-06-29","o":1.16,"h":1.18,"l":1.15,"c":1.17,"v":318932000},{"d":"2016-06-30","o":1.17,"h":1.18,"l":1.16,"c":1.18,"v":430940000},{"d":"2016-07-01","o":1.17,"h":1.18,"l":1.16,"c":1.17,"v":218488000},{"d":"2016-07-05","o":1.16,"h":1.19,"l":1.15,"c":1.18,"v":371084000},{"d":"2016-07-06","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":273104000},{"d":"2016-07-07","o":1.2,"h":1.23,"l":1.19,"c":1.22,"v":395400000},{"d":"2016-07-08","o":1.24,"h":1.28,"l":1.23,"c":1.27,"v":481932000},{"d":"2016-07-11","o":1.29,"h":1.31,"l":1.29,"c":1.3,"v":448776000},{"d":"2016-07-12","o":1.32,"h":1.33,"l":1.3,"c":1.32,"v":436760000},{"d":"2016-07-13","o":1.32,"h":1.33,"l":1.32,"c":1.32,"v":324604000},{"d":"2016-07-14","o":1.33,"h":1.35,"l":1.32,"c":1.33,"v":316892000},{"d":"2016-07-15","o":1.32,"h":1.32,"l":1.3,"c":1.32,"v":428616000},{"d":"2016-07-18","o":1.33,"h":1.34,"l":1.32,"c":1.32,"v":252992000},{"d":"2016-07-19","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":382652000},{"d":"2016-07-20","o":1.34,"h":1.36,"l":1.34,"c":1.36,"v":296460000},{"d":"2016-07-21","o":1.35,"h":1.36,"l":1.33,"c":1.33,"v":361308000},{"d":"2016-07-22","o":1.34,"h":1.37,"l":1.33,"c":1.37,"v":315768000},{"d":"2016-07-25","o":1.38,"h":1.4,"l":1.37,"c":1.39,"v":312528000},{"d":"2016-07-26","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":514508000},{"d":"2016-07-27","o":1.43,"h":1.43,"l":1.39,"c":1.4,"v":446676000},{"d":"2016-07-28","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":221916000},{"d":"2016-07-29","o":1.41,"h":1.43,"l":1.38,"c":1.43,"v":409588000},{"d":"2016-08-01","o":1.43,"h":1.44,"l":1.41,"c":1.42,"v":301120000},{"d":"2016-08-02","o":1.42,"h":1.43,"l":1.39,"c":1.4,"v":282748000},{"d":"2016-08-03","o":1.4,"h":1.41,"l":1.39,"c":1.4,"v":299828000},{"d":"2016-08-04","o":1.41,"h":1.44,"l":1.41,"c":1.43,"v":272712000},{"d":"2016-08-05","o":1.45,"h":1.46,"l":1.44,"c":1.46,"v":371588000},{"d":"2016-08-08","o":1.48,"h":1.48,"l":1.45,"c":1.47,"v":305064000},{"d":"2016-08-09","o":1.48,"h":1.49,"l":1.47,"c":1.47,"v":372344000},{"d":"2016-08-10","o":1.49,"h":1.49,"l":1.46,"c":1.46,"v":375740000},{"d":"2016-08-11","o":1.47,"h":1.5,"l":1.47,"c":1.49,"v":681064000},{"d":"2016-08-12","o":1.55,"h":1.58,"l":1.52,"c":1.58,"v":1425744000},{"d":"2016-08-15","o":1.58,"h":1.59,"l":1.55,"c":1.57,"v":573304000},{"d":"2016-08-16","o":1.57,"h":1.57,"l":1.56,"c":1.57,"v":287652000},{"d":"2016-08-17","o":1.57,"h":1.57,"l":1.52,"c":1.53,"v":595212000},{"d":"2016-08-18","o":1.53,"h":1.55,"l":1.52,"c":1.55,"v":331684000},{"d":"2016-08-19","o":1.55,"h":1.57,"l":1.54,"c":1.56,"v":291560000},{"d":"2016-08-22","o":1.56,"h":1.57,"l":1.54,"c":1.56,"v":244748000},{"d":"2016-08-23","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":339764000},{"d":"2016-08-24","o":1.58,"h":1.58,"l":1.54,"c":1.55,"v":298448000},{"d":"2016-08-25","o":1.55,"h":1.55,"l":1.52,"c":1.54,"v":406032000},{"d":"2016-08-26","o":1.54,"h":1.56,"l":1.53,"c":1.55,"v":300024000},{"d":"2016-08-29","o":1.56,"h":1.56,"l":1.55,"c":1.55,"v":274652000},{"d":"2016-08-30","o":1.55,"h":1.56,"l":1.54,"c":1.54,"v":285544000},{"d":"2016-08-31","o":1.54,"h":1.55,"l":1.53,"c":1.53,"v":388544000},{"d":"2016-09-01","o":1.53,"h":1.58,"l":1.53,"c":1.58,"v":428492000},{"d":"2016-09-02","o":1.58,"h":1.58,"l":1.55,"c":1.56,"v":323148000},{"d":"2016-09-06","o":1.57,"h":1.58,"l":1.56,"c":1.58,"v":306812000},{"d":"2016-09-07","o":1.57,"h":1.58,"l":1.55,"c":1.55,"v":397988000},{"d":"2016-09-08","o":1.55,"h":1.57,"l":1.54,"c":1.57,"v":315808000},{"d":"2016-09-09","o":1.55,"h":1.56,"l":1.48,"c":1.49,"v":697760000},{"d":"2016-09-12","o":1.47,"h":1.52,"l":1.43,"c":1.52,"v":598260000},{"d":"2016-09-13","o":1.51,"h":1.53,"l":1.49,"c":1.5,"v":471768000},{"d":"2016-09-14","o":1.5,"h":1.51,"l":1.49,"c":1.51,"v":319048000},{"d":"2016-09-15","o":1.51,"h":1.57,"l":1.51,"c":1.57,"v":515212000},{"d":"2016-09-16","o":1.57,"h":1.58,"l":1.55,"c":1.57,"v":902444000},{"d":"2016-09-19","o":1.59,"h":1.63,"l":1.58,"c":1.59,"v":417128000},{"d":"2016-09-20","o":1.61,"h":1.61,"l":1.57,"c":1.58,"v":331112000},{"d":"2016-09-21","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":336212000},{"d":"2016-09-22","o":1.63,"h":1.64,"l":1.62,"c":1.63,"v":308732000},{"d":"2016-09-23","o":1.63,"h":1.63,"l":1.62,"c":1.62,"v":276132000},{"d":"2016-09-26","o":1.61,"h":1.62,"l":1.59,"c":1.61,"v":230040000},{"d":"2016-09-27","o":1.6,"h":1.67,"l":1.6,"c":1.66,"v":402752000},{"d":"2016-09-28","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":319788000},{"d":"2016-09-29","o":1.67,"h":1.69,"l":1.65,"c":1.68,"v":336684000},{"d":"2016-09-30","o":1.69,"h":1.73,"l":1.68,"c":1.71,"v":429932000},{"d":"2016-10-03","o":1.71,"h":1.74,"l":1.71,"c":1.71,"v":242596000},{"d":"2016-10-04","o":1.71,"h":1.74,"l":1.69,"c":1.71,"v":281624000},{"d":"2016-10-05","o":1.72,"h":1.74,"l":1.7,"c":1.71,"v":305440000},{"d":"2016-10-06","o":1.69,"h":1.7,"l":1.66,"c":1.68,"v":360212000},{"d":"2016-10-07","o":1.69,"h":1.7,"l":1.67,"c":1.67,"v":286260000},{"d":"2016-10-10","o":1.68,"h":1.69,"l":1.66,"c":1.68,"v":287876000},{"d":"2016-10-11","o":1.67,"h":1.67,"l":1.64,"c":1.65,"v":388540000},{"d":"2016-10-12","o":1.65,"h":1.67,"l":1.63,"c":1.66,"v":419920000},{"d":"2016-10-13","o":1.64,"h":1.64,"l":1.59,"c":1.63,"v":390116000},{"d":"2016-10-14","o":1.65,"h":1.66,"l":1.64,"c":1.65,"v":330636000},{"d":"2016-10-17","o":1.65,"h":1.66,"l":1.64,"c":1.64,"v":195328000},{"d":"2016-10-18","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":269372000},{"d":"2016-10-19","o":1.65,"h":1.67,"l":1.65,"c":1.66,"v":199060000},{"d":"2016-10-20","o":1.68,"h":1.7,"l":1.66,"c":1.69,"v":312084000},{"d":"2016-10-21","o":1.69,"h":1.69,"l":1.67,"c":1.69,"v":279508000},{"d":"2016-10-24","o":1.7,"h":1.77,"l":1.7,"c":1.77,"v":339836000},{"d":"2016-10-25","o":1.76,"h":1.81,"l":1.76,"c":1.8,"v":397460000},{"d":"2016-10-26","o":1.78,"h":1.82,"l":1.78,"c":1.8,"v":333792000},{"d":"2016-10-27","o":1.82,"h":1.82,"l":1.76,"c":1.77,"v":388664000},{"d":"2016-10-28","o":1.78,"h":1.8,"l":1.76,"c":1.76,"v":290856000},{"d":"2016-10-31","o":1.77,"h":1.79,"l":1.77,"c":1.78,"v":252388000},{"d":"2016-11-01","o":1.79,"h":1.8,"l":1.71,"c":1.73,"v":473224000},{"d":"2016-11-02","o":1.74,"h":1.76,"l":1.72,"c":1.72,"v":295848000},{"d":"2016-11-03","o":1.73,"h":1.73,"l":1.67,"c":1.7,"v":309664000},{"d":"2016-11-04","o":1.69,"h":1.72,"l":1.66,"c":1.69,"v":328780000},{"d":"2016-11-07","o":1.74,"h":1.79,"l":1.74,"c":1.78,"v":487580000},{"d":"2016-11-08","o":1.79,"h":1.79,"l":1.76,"c":1.78,"v":429884000},{"d":"2016-11-09","o":1.73,"h":1.77,"l":1.72,"c":1.75,"v":456532000},{"d":"2016-11-10","o":1.79,"h":1.79,"l":1.67,"c":1.69,"v":869280000},{"d":"2016-11-11","o":1.99,"h":2.22,"l":1.96,"c":2.2,"v":2175344000},{"d":"2016-11-14","o":2.2,"h":2.2,"l":2.09,"c":2.09,"v":1348796000},{"d":"2016-11-15","o":2.11,"h":2.19,"l":2.1,"c":2.15,"v":626092000},{"d":"2016-11-16","o":2.18,"h":2.31,"l":2.16,"c":2.29,"v":987984000},{"d":"2016-11-17","o":2.31,"h":2.37,"l":2.27,"c":2.31,"v":832988000},{"d":"2016-11-18","o":2.31,"h":2.36,"l":2.3,"c":2.33,"v":576060000},{"d":"2016-11-21","o":2.35,"h":2.36,"l":2.31,"c":2.32,"v":436436000},{"d":"2016-11-22","o":2.33,"h":2.34,"l":2.31,"c":2.34,"v":330368000},{"d":"2016-11-23","o":2.34,"h":2.38,"l":2.32,"c":2.35,"v":443236000},{"d":"2016-11-25","o":2.36,"h":2.38,"l":2.34,"c":2.35,"v":195564000},{"d":"2016-11-28","o":2.35,"h":2.37,"l":2.34,"c":2.35,"v":278736000},{"d":"2016-11-29","o":2.35,"h":2.36,"l":2.31,"c":2.33,"v":444568000},{"d":"2016-11-30","o":2.34,"h":2.35,"l":2.3,"c":2.31,"v":440500000},{"d":"2016-12-01","o":2.3,"h":2.3,"l":2.12,"c":2.19,"v":1035524000},{"d":"2016-12-02","o":2.16,"h":2.22,"l":2.13,"c":2.21,"v":478292000},{"d":"2016-12-05","o":2.25,"h":2.32,"l":2.22,"c":2.3,"v":602284000},{"d":"2016-12-06","o":2.31,"h":2.34,"l":2.29,"c":2.33,"v":498796000},{"d":"2016-12-07","o":2.32,"h":2.38,"l":2.3,"c":2.38,"v":480804000},{"d":"2016-12-08","o":2.38,"h":2.42,"l":2.33,"c":2.34,"v":381544000},{"d":"2016-12-09","o":2.36,"h":2.36,"l":2.27,"c":2.3,"v":382312000},{"d":"2016-12-12","o":2.25,"h":2.25,"l":2.19,"c":2.24,"v":601332000},{"d":"2016-12-13","o":2.25,"h":2.31,"l":2.25,"c":2.28,"v":387796000},{"d":"2016-12-14","o":2.31,"h":2.43,"l":2.29,"c":2.41,"v":983980000},{"d":"2016-12-15","o":2.42,"h":2.5,"l":2.41,"c":2.47,"v":746548000},{"d":"2016-12-16","o":2.5,"h":2.52,"l":2.44,"c":2.51,"v":1089528000},{"d":"2016-12-19","o":2.49,"h":2.56,"l":2.47,"c":2.54,"v":744656000},{"d":"2016-12-20","o":2.61,"h":2.65,"l":2.6,"c":2.63,"v":848056000},{"d":"2016-12-21","o":2.64,"h":2.65,"l":2.59,"c":2.65,"v":576136000},{"d":"2016-12-22","o":2.67,"h":2.72,"l":2.66,"c":2.68,"v":718612000},{"d":"2016-12-23","o":2.66,"h":2.75,"l":2.66,"c":2.74,"v":647692000},{"d":"2016-12-27","o":2.8,"h":2.93,"l":2.78,"c":2.93,"v":1194272000},{"d":"2016-12-28","o":2.99,"h":3,"l":2.72,"c":2.73,"v":2295764000},{"d":"2016-12-29","o":2.62,"h":2.79,"l":2.57,"c":2.79,"v":2175368000},{"d":"2016-12-30","o":2.78,"h":2.8,"l":2.66,"c":2.67,"v":1212932000},{"d":"2017-01-03","o":2.61,"h":2.66,"l":2.48,"c":2.55,"v":1501996000},{"d":"2017-01-04","o":2.59,"h":2.64,"l":2.54,"c":2.61,"v":1199220000},{"d":"2017-01-05","o":2.61,"h":2.65,"l":2.53,"c":2.54,"v":984296000},{"d":"2017-01-06","o":2.57,"h":2.61,"l":2.53,"c":2.58,"v":822856000},{"d":"2017-01-09","o":2.59,"h":2.7,"l":2.59,"c":2.68,"v":916248000},{"d":"2017-01-10","o":2.7,"h":2.73,"l":2.64,"c":2.66,"v":880920000},{"d":"2017-01-11","o":2.65,"h":2.65,"l":2.6,"c":2.63,"v":525664000},{"d":"2017-01-12","o":2.61,"h":2.62,"l":2.54,"c":2.59,"v":625616000},{"d":"2017-01-13","o":2.59,"h":2.62,"l":2.58,"c":2.59,"v":457820000},{"d":"2017-01-17","o":2.58,"h":2.58,"l":2.51,"c":2.53,"v":580612000},{"d":"2017-01-18","o":2.51,"h":2.58,"l":2.48,"c":2.57,"v":654424000},{"d":"2017-01-19","o":2.58,"h":2.66,"l":2.57,"c":2.63,"v":644872000},{"d":"2017-01-20","o":2.65,"h":2.67,"l":2.58,"c":2.6,"v":492024000},{"d":"2017-01-23","o":2.6,"h":2.65,"l":2.59,"c":2.63,"v":369904000},{"d":"2017-01-24","o":2.64,"h":2.69,"l":2.62,"c":2.68,"v":428052000},{"d":"2017-01-25","o":2.73,"h":2.73,"l":2.66,"c":2.69,"v":522760000},{"d":"2017-01-26","o":2.7,"h":2.75,"l":2.67,"c":2.74,"v":458800000},{"d":"2017-01-27","o":2.75,"h":2.8,"l":2.72,"c":2.79,"v":471996000},{"d":"2017-01-30","o":2.77,"h":2.78,"l":2.7,"c":2.75,"v":496004000},{"d":"2017-01-31","o":2.72,"h":2.75,"l":2.7,"c":2.73,"v":362756000},{"d":"2017-02-01","o":2.76,"h":2.85,"l":2.75,"c":2.85,"v":590004000},{"d":"2017-02-02","o":2.83,"h":2.89,"l":2.8,"c":2.88,"v":483240000},{"d":"2017-02-03","o":2.89,"h":2.9,"l":2.85,"c":2.86,"v":372744000},{"d":"2017-02-06","o":2.85,"h":2.93,"l":2.85,"c":2.93,"v":506768000},{"d":"2017-02-07","o":2.97,"h":3.02,"l":2.95,"c":2.98,"v":746224000},{"d":"2017-02-08","o":2.96,"h":2.98,"l":2.91,"c":2.97,"v":449580000},{"d":"2017-02-09","o":2.97,"h":2.98,"l":2.89,"c":2.91,"v":842568000},{"d":"2017-02-10","o":3,"h":3.02,"l":2.82,"c":2.84,"v":1651092000},{"d":"2017-02-13","o":2.83,"h":2.85,"l":2.7,"c":2.71,"v":1180724000},{"d":"2017-02-14","o":2.7,"h":2.75,"l":2.66,"c":2.72,"v":850632000},{"d":"2017-02-15","o":2.72,"h":2.74,"l":2.69,"c":2.72,"v":373020000},{"d":"2017-02-16","o":2.73,"h":2.74,"l":2.64,"c":2.68,"v":647176000},{"d":"2017-02-17","o":2.67,"h":2.69,"l":2.62,"c":2.68,"v":563740000},{"d":"2017-02-21","o":2.71,"h":2.78,"l":2.71,"c":2.78,"v":551952000},{"d":"2017-02-22","o":2.79,"h":2.8,"l":2.75,"c":2.77,"v":433772000},{"d":"2017-02-23","o":2.64,"h":2.66,"l":2.49,"c":2.51,"v":1592888000},{"d":"2017-02-24","o":2.43,"h":2.55,"l":2.39,"c":2.54,"v":1029904000},{"d":"2017-02-27","o":2.56,"h":2.63,"l":2.54,"c":2.61,"v":715400000},{"d":"2017-02-28","o":2.62,"h":2.63,"l":2.52,"c":2.54,"v":625360000},{"d":"2017-03-01","o":2.59,"h":2.61,"l":2.53,"c":2.57,"v":504804000},{"d":"2017-03-02","o":2.56,"h":2.57,"l":2.47,"c":2.47,"v":754332000},{"d":"2017-03-03","o":2.46,"h":2.47,"l":2.41,"c":2.46,"v":864692000},{"d":"2017-03-06","o":2.42,"h":2.45,"l":2.38,"c":2.44,"v":883568000},{"d":"2017-03-07","o":2.44,"h":2.49,"l":2.43,"c":2.47,"v":603400000},{"d":"2017-03-08","o":2.52,"h":2.53,"l":2.46,"c":2.46,"v":638712000},{"d":"2017-03-09","o":2.45,"h":2.49,"l":2.43,"c":2.46,"v":478060000},{"d":"2017-03-10","o":2.49,"h":2.5,"l":2.46,"c":2.48,"v":499740000},{"d":"2017-03-13","o":2.49,"h":2.56,"l":2.49,"c":2.55,"v":774136000},{"d":"2017-03-14","o":2.56,"h":2.57,"l":2.51,"c":2.54,"v":522016000},{"d":"2017-03-15","o":2.56,"h":2.57,"l":2.51,"c":2.56,"v":615036000},{"d":"2017-03-16","o":2.57,"h":2.6,"l":2.56,"c":2.6,"v":523100000},{"d":"2017-03-17","o":2.61,"h":2.65,"l":2.6,"c":2.65,"v":1119688000},{"d":"2017-03-20","o":2.67,"h":2.74,"l":2.65,"c":2.74,"v":748568000},{"d":"2017-03-21","o":2.72,"h":2.75,"l":2.64,"c":2.65,"v":913484000},{"d":"2017-03-22","o":2.64,"h":2.71,"l":2.63,"c":2.7,"v":616764000},{"d":"2017-03-23","o":2.69,"h":2.71,"l":2.67,"c":2.68,"v":533940000},{"d":"2017-03-24","o":2.72,"h":2.73,"l":2.66,"c":2.69,"v":439500000},{"d":"2017-03-27","o":2.64,"h":2.71,"l":2.59,"c":2.71,"v":506644000},{"d":"2017-03-28","o":2.71,"h":2.72,"l":2.68,"c":2.69,"v":432444000},{"d":"2017-03-29","o":2.7,"h":2.71,"l":2.68,"c":2.68,"v":349992000},{"d":"2017-03-30","o":2.69,"h":2.75,"l":2.68,"c":2.73,"v":525532000},{"d":"2017-03-31","o":2.73,"h":2.75,"l":2.71,"c":2.72,"v":440808000},{"d":"2017-04-03","o":2.72,"h":2.74,"l":2.69,"c":2.71,"v":445232000},{"d":"2017-04-04","o":2.59,"h":2.61,"l":2.51,"c":2.52,"v":1271280000},{"d":"2017-04-05","o":2.5,"h":2.56,"l":2.49,"c":2.5,"v":747048000},{"d":"2017-04-06","o":2.51,"h":2.53,"l":2.46,"c":2.52,"v":635120000},{"d":"2017-04-07","o":2.53,"h":2.54,"l":2.49,"c":2.51,"v":429068000},{"d":"2017-04-10","o":2.51,"h":2.52,"l":2.44,"c":2.44,"v":756332000},{"d":"2017-04-11","o":2.41,"h":2.47,"l":2.41,"c":2.45,"v":618148000},{"d":"2017-04-12","o":2.45,"h":2.47,"l":2.43,"c":2.43,"v":414092000},{"d":"2017-04-13","o":2.41,"h":2.43,"l":2.39,"c":2.39,"v":506892000},{"d":"2017-04-17","o":2.4,"h":2.48,"l":2.39,"c":2.48,"v":497292000},{"d":"2017-04-18","o":2.47,"h":2.49,"l":2.44,"c":2.48,"v":370116000},{"d":"2017-04-19","o":2.5,"h":2.52,"l":2.49,"c":2.49,"v":380828000},{"d":"2017-04-20","o":2.51,"h":2.54,"l":2.49,"c":2.53,"v":404016000},{"d":"2017-04-21","o":2.52,"h":2.54,"l":2.51,"c":2.54,"v":341896000},{"d":"2017-04-24","o":2.57,"h":2.59,"l":2.55,"c":2.57,"v":371820000},{"d":"2017-04-25","o":2.59,"h":2.63,"l":2.57,"c":2.62,"v":388440000},{"d":"2017-04-26","o":2.63,"h":2.63,"l":2.6,"c":2.6,"v":327004000},{"d":"2017-04-27","o":2.61,"h":2.65,"l":2.59,"c":2.64,"v":319700000},{"d":"2017-04-28","o":2.63,"h":2.64,"l":2.6,"c":2.61,"v":348248000},{"d":"2017-05-01","o":2.62,"h":2.67,"l":2.61,"c":2.67,"v":307732000},{"d":"2017-05-02","o":2.64,"h":2.64,"l":2.56,"c":2.59,"v":629972000},{"d":"2017-05-03","o":2.58,"h":2.62,"l":2.57,"c":2.61,"v":336904000},{"d":"2017-05-04","o":2.61,"h":2.62,"l":2.59,"c":2.6,"v":209788000},{"d":"2017-05-05","o":2.58,"h":2.6,"l":2.57,"c":2.6,"v":228428000},{"d":"2017-05-08","o":2.61,"h":2.61,"l":2.56,"c":2.57,"v":365240000},{"d":"2017-05-09","o":2.58,"h":2.62,"l":2.57,"c":2.57,"v":847672000},{"d":"2017-05-10","o":2.86,"h":3.05,"l":2.85,"c":3.03,"v":2129096000},{"d":"2017-05-11","o":3,"h":3.26,"l":3,"c":3.16,"v":1939792000},{"d":"2017-05-12","o":3.17,"h":3.24,"l":3.14,"c":3.2,"v":962620000},{"d":"2017-05-15","o":3.24,"h":3.36,"l":3.23,"c":3.36,"v":1087540000},{"d":"2017-05-16","o":3.41,"h":3.44,"l":3.33,"c":3.42,"v":1120700000},{"d":"2017-05-17","o":3.35,"h":3.37,"l":3.19,"c":3.19,"v":1271368000},{"d":"2017-05-18","o":3.24,"h":3.34,"l":3.18,"c":3.33,"v":1156032000},{"d":"2017-05-19","o":3.43,"h":3.46,"l":3.38,"c":3.4,"v":1018372000},{"d":"2017-05-22","o":3.44,"h":3.49,"l":3.43,"c":3.47,"v":836608000},{"d":"2017-05-23","o":3.49,"h":3.49,"l":3.39,"c":3.43,"v":681248000},{"d":"2017-05-24","o":3.52,"h":3.53,"l":3.45,"c":3.46,"v":815996000},{"d":"2017-05-25","o":3.5,"h":3.5,"l":3.41,"c":3.46,"v":608228000},{"d":"2017-05-26","o":3.45,"h":3.63,"l":3.43,"c":3.55,"v":779140000},{"d":"2017-05-30","o":3.59,"h":3.66,"l":3.58,"c":3.62,"v":989652000},{"d":"2017-05-31","o":3.67,"h":3.67,"l":3.55,"c":3.61,"v":887316000},{"d":"2017-06-01","o":3.62,"h":3.63,"l":3.56,"c":3.61,"v":503340000},{"d":"2017-06-02","o":3.61,"h":3.63,"l":3.59,"c":3.59,"v":487456000},{"d":"2017-06-05","o":3.57,"h":3.71,"l":3.56,"c":3.7,"v":817376000},{"d":"2017-06-06","o":3.7,"h":3.74,"l":3.67,"c":3.68,"v":758728000},{"d":"2017-06-07","o":3.71,"h":3.75,"l":3.69,"c":3.73,"v":612612000},{"d":"2017-06-08","o":3.84,"h":4,"l":3.79,"c":4,"v":1161744000},{"d":"2017-06-09","o":4.12,"h":4.21,"l":3.57,"c":3.74,"v":3692928000},{"d":"2017-06-12","o":3.65,"h":3.79,"l":3.55,"c":3.75,"v":1697532000},{"d":"2017-06-13","o":3.86,"h":3.87,"l":3.64,"c":3.79,"v":1672504000},{"d":"2017-06-14","o":3.79,"h":3.85,"l":3.71,"c":3.79,"v":1184640000},{"d":"2017-06-15","o":3.67,"h":3.84,"l":3.66,"c":3.81,"v":963824000},{"d":"2017-06-16","o":3.82,"h":3.87,"l":3.76,"c":3.79,"v":924960000},{"d":"2017-06-19","o":3.84,"h":3.94,"l":3.83,"c":3.93,"v":778176000},{"d":"2017-06-20","o":3.98,"h":4.04,"l":3.92,"c":3.93,"v":1095444000},{"d":"2017-06-21","o":3.96,"h":3.99,"l":3.89,"c":3.99,"v":682652000},{"d":"2017-06-22","o":3.99,"h":4.01,"l":3.93,"c":3.96,"v":469132000},{"d":"2017-06-23","o":3.97,"h":3.98,"l":3.83,"c":3.85,"v":1088588000},{"d":"2017-06-26","o":3.88,"h":3.91,"l":3.71,"c":3.8,"v":1063960000},{"d":"2017-06-27","o":3.79,"h":3.79,"l":3.66,"c":3.66,"v":999492000},{"d":"2017-06-28","o":3.73,"h":3.8,"l":3.64,"c":3.79,"v":994948000},{"d":"2017-06-29","o":3.77,"h":3.77,"l":3.6,"c":3.67,"v":1064424000},{"d":"2017-06-30","o":3.68,"h":3.7,"l":3.59,"c":3.61,"v":731060000},{"d":"2017-07-03","o":3.63,"h":3.64,"l":3.46,"c":3.48,"v":709072000},{"d":"2017-07-05","o":3.55,"h":3.61,"l":3.53,"c":3.58,"v":820188000},{"d":"2017-07-06","o":3.55,"h":3.63,"l":3.49,"c":3.59,"v":746284000},{"d":"2017-07-07","o":3.64,"h":3.69,"l":3.62,"c":3.67,"v":654972000},{"d":"2017-07-10","o":3.74,"h":3.85,"l":3.72,"c":3.84,"v":958492000},{"d":"2017-07-11","o":3.85,"h":3.9,"l":3.8,"c":3.9,"v":757956000},{"d":"2017-07-12","o":3.96,"h":4.07,"l":3.91,"c":4.06,"v":1145208000},{"d":"2017-07-13","o":4.07,"h":4.16,"l":3.97,"c":4.02,"v":1369132000},{"d":"2017-07-14","o":4.03,"h":4.13,"l":4.03,"c":4.12,"v":941948000},{"d":"2017-07-17","o":4.16,"h":4.19,"l":4.04,"c":4.11,"v":930792000},{"d":"2017-07-18","o":4.04,"h":4.16,"l":4.03,"c":4.15,"v":776640000},{"d":"2017-07-19","o":4.16,"h":4.18,"l":4.12,"c":4.13,"v":687044000},{"d":"2017-07-20","o":4.15,"h":4.19,"l":4.1,"c":4.19,"v":699596000},{"d":"2017-07-21","o":4.17,"h":4.23,"l":4.15,"c":4.2,"v":648332000},{"d":"2017-07-24","o":4.21,"h":4.22,"l":4.14,"c":4.15,"v":652524000},{"d":"2017-07-25","o":4.13,"h":4.15,"l":4.09,"c":4.13,"v":496556000},{"d":"2017-07-26","o":4.19,"h":4.25,"l":4.15,"c":4.18,"v":640404000},{"d":"2017-07-27","o":4.21,"h":4.22,"l":3.94,"c":4.04,"v":782856000},{"d":"2017-07-28","o":4.01,"h":4.13,"l":3.98,"c":4.11,"v":513348000},{"d":"2017-07-31","o":4.12,"h":4.16,"l":4.02,"c":4.06,"v":559672000},{"d":"2017-08-01","o":4.05,"h":4.11,"l":4.03,"c":4.11,"v":431384000},{"d":"2017-08-02","o":4.14,"h":4.15,"l":4.03,"c":4.11,"v":478444000},{"d":"2017-08-03","o":4.11,"h":4.17,"l":4.09,"c":4.16,"v":442420000},{"d":"2017-08-04","o":4.18,"h":4.25,"l":4.16,"c":4.18,"v":589096000},{"d":"2017-08-07","o":4.21,"h":4.31,"l":4.2,"c":4.31,"v":717412000},{"d":"2017-08-08","o":4.35,"h":4.36,"l":4.22,"c":4.26,"v":755336000},{"d":"2017-08-09","o":4.21,"h":4.31,"l":4.19,"c":4.3,"v":530784000},{"d":"2017-08-10","o":4.3,"h":4.32,"l":4.11,"c":4.12,"v":1328088000},{"d":"2017-08-11","o":3.93,"h":3.97,"l":3.82,"c":3.9,"v":1497196000},{"d":"2017-08-14","o":3.99,"h":4.21,"l":3.98,"c":4.21,"v":1279020000},{"d":"2017-08-15","o":4.22,"h":4.24,"l":4.14,"c":4.17,"v":764532000},{"d":"2017-08-16","o":4.19,"h":4.21,"l":4.1,"c":4.13,"v":596632000},{"d":"2017-08-17","o":4.12,"h":4.14,"l":4.03,"c":4.04,"v":525444000},{"d":"2017-08-18","o":4.09,"h":4.11,"l":3.99,"c":4.04,"v":601204000},{"d":"2017-08-21","o":4.06,"h":4.07,"l":3.93,"c":3.98,"v":623672000},{"d":"2017-08-22","o":4.01,"h":4.07,"l":3.99,"c":4.06,"v":450456000},{"d":"2017-08-23","o":4.03,"h":4.16,"l":4.02,"c":4.14,"v":579520000},{"d":"2017-08-24","o":4.18,"h":4.18,"l":4.1,"c":4.13,"v":469700000},{"d":"2017-08-25","o":4.15,"h":4.16,"l":4.09,"c":4.1,"v":357200000},{"d":"2017-08-28","o":4.11,"h":4.13,"l":4.06,"c":4.12,"v":389496000},{"d":"2017-08-29","o":4.06,"h":4.14,"l":4.06,"c":4.12,"v":324096000},{"d":"2017-08-30","o":4.14,"h":4.15,"l":4.11,"c":4.14,"v":384400000},{"d":"2017-08-31","o":4.16,"h":4.24,"l":4.16,"c":4.24,"v":612684000},{"d":"2017-09-01","o":4.25,"h":4.3,"l":4.24,"c":4.26,"v":445432000},{"d":"2017-09-05","o":4.21,"h":4.21,"l":4.09,"c":4.15,"v":695364000},{"d":"2017-09-06","o":4.18,"h":4.2,"l":4.11,"c":4.15,"v":397672000},{"d":"2017-09-07","o":4.16,"h":4.2,"l":4.12,"c":4.16,"v":352868000},{"d":"2017-09-08","o":4.15,"h":4.17,"l":4.07,"c":4.09,"v":498856000},{"d":"2017-09-11","o":4.14,"h":4.24,"l":4.13,"c":4.22,"v":567444000},{"d":"2017-09-12","o":4.25,"h":4.25,"l":4.17,"c":4.24,"v":411488000},{"d":"2017-09-13","o":4.21,"h":4.29,"l":4.18,"c":4.26,"v":580960000},{"d":"2017-09-14","o":4.22,"h":4.31,"l":4.2,"c":4.24,"v":513712000},{"d":"2017-09-15","o":4.32,"h":4.5,"l":4.32,"c":4.5,"v":1364792000},{"d":"2017-09-18","o":4.63,"h":4.78,"l":4.62,"c":4.69,"v":1684460000},{"d":"2017-09-19","o":4.64,"h":4.75,"l":4.62,"c":4.68,"v":874280000},{"d":"2017-09-20","o":4.69,"h":4.74,"l":4.61,"c":4.65,"v":724920000},{"d":"2017-09-21","o":4.54,"h":4.57,"l":4.44,"c":4.52,"v":1075600000},{"d":"2017-09-22","o":4.51,"h":4.56,"l":4.47,"c":4.47,"v":491232000},{"d":"2017-09-25","o":4.44,"h":4.45,"l":4.25,"c":4.28,"v":874580000},{"d":"2017-09-26","o":4.41,"h":4.47,"l":4.26,"c":4.3,"v":1125620000},{"d":"2017-09-27","o":4.39,"h":4.41,"l":4.32,"c":4.39,"v":713720000},{"d":"2017-09-28","o":4.4,"h":4.4,"l":4.34,"c":4.39,"v":435244000},{"d":"2017-09-29","o":4.48,"h":4.49,"l":4.43,"c":4.47,"v":619092000},{"d":"2017-10-02","o":4.52,"h":4.55,"l":4.43,"c":4.47,"v":503480000},{"d":"2017-10-03","o":4.48,"h":4.51,"l":4.44,"c":4.48,"v":390332000},{"d":"2017-10-04","o":4.49,"h":4.54,"l":4.45,"c":4.52,"v":427848000},{"d":"2017-10-05","o":4.55,"h":4.55,"l":4.49,"c":4.52,"v":437364000},{"d":"2017-10-06","o":4.49,"h":4.55,"l":4.47,"c":4.53,"v":318800000},{"d":"2017-10-09","o":4.57,"h":4.67,"l":4.55,"c":4.63,"v":563492000},{"d":"2017-10-10","o":4.79,"h":4.82,"l":4.68,"c":4.72,"v":974876000},{"d":"2017-10-11","o":4.74,"h":4.78,"l":4.69,"c":4.77,"v":529508000},{"d":"2017-10-12","o":4.78,"h":4.83,"l":4.75,"c":4.78,"v":528292000},{"d":"2017-10-13","o":4.84,"h":4.88,"l":4.79,"c":4.86,"v":628728000},{"d":"2017-10-16","o":4.89,"h":4.95,"l":4.83,"c":4.95,"v":576640000},{"d":"2017-10-17","o":4.93,"h":4.97,"l":4.91,"c":4.94,"v":478596000},{"d":"2017-10-18","o":4.95,"h":4.95,"l":4.83,"c":4.94,"v":567316000},{"d":"2017-10-19","o":4.86,"h":4.95,"l":4.81,"c":4.95,"v":570772000},{"d":"2017-10-20","o":4.96,"h":4.99,"l":4.91,"c":4.92,"v":451620000},{"d":"2017-10-23","o":4.94,"h":4.97,"l":4.89,"c":4.92,"v":428696000},{"d":"2017-10-24","o":4.92,"h":4.97,"l":4.9,"c":4.97,"v":407244000},{"d":"2017-10-25","o":4.93,"h":4.98,"l":4.78,"c":4.84,"v":828160000},{"d":"2017-10-26","o":4.87,"h":4.9,"l":4.85,"c":4.89,"v":322744000},{"d":"2017-10-27","o":4.95,"h":5.05,"l":4.92,"c":5.05,"v":572192000},{"d":"2017-10-30","o":5.05,"h":5.15,"l":5.03,"c":5.1,"v":504056000},{"d":"2017-10-31","o":5.13,"h":5.2,"l":5.12,"c":5.17,"v":411908000},{"d":"2017-11-01","o":5.23,"h":5.25,"l":5.11,"c":5.18,"v":502576000},{"d":"2017-11-02","o":5.15,"h":5.2,"l":5.09,"c":5.15,"v":342308000},{"d":"2017-11-03","o":5.18,"h":5.22,"l":5.13,"c":5.22,"v":353640000},{"d":"2017-11-06","o":5.18,"h":5.25,"l":5.17,"c":5.24,"v":389944000},{"d":"2017-11-07","o":5.26,"h":5.32,"l":5.25,"c":5.3,"v":427700000},{"d":"2017-11-08","o":5.3,"h":5.3,"l":5.18,"c":5.23,"v":522988000},{"d":"2017-11-09","o":5.13,"h":5.16,"l":5.01,"c":5.13,"v":978564000},{"d":"2017-11-10","o":5.33,"h":5.47,"l":5.29,"c":5.4,"v":1253256000},{"d":"2017-11-13","o":5.4,"h":5.43,"l":5.3,"c":5.32,"v":582376000},{"d":"2017-11-14","o":5.32,"h":5.37,"l":5.28,"c":5.35,"v":529292000},{"d":"2017-11-15","o":5.3,"h":5.3,"l":5.2,"c":5.25,"v":501948000},{"d":"2017-11-16","o":5.32,"h":5.36,"l":5.28,"c":5.29,"v":441768000},{"d":"2017-11-17","o":5.35,"h":5.38,"l":5.27,"c":5.28,"v":515664000},{"d":"2017-11-20","o":5.3,"h":5.36,"l":5.26,"c":5.35,"v":396100000},{"d":"2017-11-21","o":5.39,"h":5.41,"l":5.36,"c":5.4,"v":399176000},{"d":"2017-11-22","o":5.43,"h":5.43,"l":5.34,"c":5.37,"v":356640000},{"d":"2017-11-24","o":5.39,"h":5.43,"l":5.36,"c":5.42,"v":180752000},{"d":"2017-11-27","o":5.43,"h":5.43,"l":5.35,"c":5.35,"v":422896000},{"d":"2017-11-28","o":5.36,"h":5.37,"l":5.21,"c":5.27,"v":512752000},{"d":"2017-11-29","o":5.25,"h":5.25,"l":4.78,"c":4.91,"v":1396788000},{"d":"2017-11-30","o":4.98,"h":5.07,"l":4.92,"c":5.02,"v":823768000},{"d":"2017-12-01","o":4.98,"h":5,"l":4.81,"c":4.94,"v":811548000},{"d":"2017-12-04","o":5,"h":5.01,"l":4.61,"c":4.67,"v":1240844000},{"d":"2017-12-05","o":4.56,"h":4.82,"l":4.51,"c":4.69,"v":981488000},{"d":"2017-12-06","o":4.64,"h":4.75,"l":4.62,"c":4.73,"v":467032000},{"d":"2017-12-07","o":4.8,"h":4.84,"l":4.75,"c":4.8,"v":542600000},{"d":"2017-12-08","o":4.85,"h":4.87,"l":4.78,"c":4.79,"v":466876000},{"d":"2017-12-11","o":4.8,"h":4.87,"l":4.79,"c":4.87,"v":372748000},{"d":"2017-12-12","o":4.82,"h":4.85,"l":4.75,"c":4.77,"v":455016000},{"d":"2017-12-13","o":4.81,"h":4.81,"l":4.65,"c":4.65,"v":554280000},{"d":"2017-12-14","o":4.65,"h":4.73,"l":4.61,"c":4.66,"v":438164000},{"d":"2017-12-15","o":4.71,"h":4.81,"l":4.64,"c":4.79,"v":670036000},{"d":"2017-12-18","o":4.83,"h":4.95,"l":4.8,"c":4.95,"v":477704000},{"d":"2017-12-19","o":4.94,"h":4.94,"l":4.87,"c":4.9,"v":373100000},{"d":"2017-12-20","o":4.94,"h":4.95,"l":4.86,"c":4.92,"v":288820000},{"d":"2017-12-21","o":4.92,"h":4.95,"l":4.89,"c":4.9,"v":300904000},{"d":"2017-12-22","o":4.86,"h":4.89,"l":4.78,"c":4.88,"v":466276000},{"d":"2017-12-26","o":4.83,"h":4.94,"l":4.8,"c":4.94,"v":355080000},{"d":"2017-12-27","o":4.92,"h":5,"l":4.91,"c":4.93,"v":329488000},{"d":"2017-12-28","o":4.95,"h":4.98,"l":4.93,"c":4.93,"v":240248000},{"d":"2017-12-29","o":4.96,"h":4.96,"l":4.84,"c":4.84,"v":279964000},{"d":"2018-01-02","o":4.89,"h":4.99,"l":4.86,"c":4.98,"v":355616000},{"d":"2018-01-03","o":5.1,"h":5.34,"l":5.09,"c":5.31,"v":914704000},{"d":"2018-01-04","o":5.39,"h":5.45,"l":5.32,"c":5.34,"v":583268000},{"d":"2018-01-05","o":5.35,"h":5.42,"l":5.28,"c":5.39,"v":580124000},{"d":"2018-01-08","o":5.51,"h":5.62,"l":5.46,"c":5.55,"v":881216000},{"d":"2018-01-09","o":5.56,"h":5.6,"l":5.47,"c":5.55,"v":497000000},{"d":"2018-01-10","o":5.45,"h":5.6,"l":5.4,"c":5.59,"v":582664000},{"d":"2018-01-11","o":5.62,"h":5.66,"l":5.58,"c":5.6,"v":406032000},{"d":"2018-01-12","o":5.59,"h":5.62,"l":5.53,"c":5.57,"v":359916000},{"d":"2018-01-16","o":5.6,"h":5.69,"l":5.42,"c":5.5,"v":702348000},{"d":"2018-01-17","o":5.52,"h":5.63,"l":5.42,"c":5.62,"v":538408000},{"d":"2018-01-18","o":5.6,"h":5.67,"l":5.57,"c":5.61,"v":408632000},{"d":"2018-01-19","o":5.7,"h":5.78,"l":5.68,"c":5.75,"v":609380000},{"d":"2018-01-22","o":5.76,"h":5.84,"l":5.7,"c":5.84,"v":550944000},{"d":"2018-01-23","o":5.9,"h":6,"l":5.88,"c":5.97,"v":475228000},{"d":"2018-01-24","o":5.98,"h":6.01,"l":5.84,"c":5.89,"v":579972000},{"d":"2018-01-25","o":5.95,"h":5.99,"l":5.89,"c":5.91,"v":409884000},{"d":"2018-01-26","o":5.95,"h":6.08,"l":5.94,"c":6.08,"v":516356000},{"d":"2018-01-29","o":6.07,"h":6.2,"l":6.02,"c":6.17,"v":455116000},{"d":"2018-01-30","o":6.03,"h":6.16,"l":5.96,"c":6.07,"v":570832000},{"d":"2018-01-31","o":6.14,"h":6.23,"l":6.11,"c":6.14,"v":478576000},{"d":"2018-02-01","o":5.96,"h":6.17,"l":5.95,"c":6.01,"v":519224000},{"d":"2018-02-02","o":5.93,"h":5.95,"l":5.78,"c":5.84,"v":718464000},{"d":"2018-02-05","o":5.68,"h":5.83,"l":5.12,"c":5.34,"v":1165204000},{"d":"2018-02-06","o":5.11,"h":5.64,"l":5.1,"c":5.64,"v":1114800000},{"d":"2018-02-07","o":5.74,"h":5.87,"l":5.67,"c":5.72,"v":802932000},{"d":"2018-02-08","o":5.85,"h":5.88,"l":5.44,"c":5.44,"v":1144000000},{"d":"2018-02-09","o":5.96,"h":5.97,"l":5.44,"c":5.8,"v":1674604000},{"d":"2018-02-12","o":5.88,"h":5.89,"l":5.63,"c":5.7,"v":1093172000},{"d":"2018-02-13","o":5.66,"h":5.86,"l":5.63,"c":5.82,"v":625524000},{"d":"2018-02-14","o":5.78,"h":6.06,"l":5.76,"c":6.04,"v":744988000},{"d":"2018-02-15","o":6.12,"h":6.21,"l":6.04,"c":6.16,"v":698900000},{"d":"2018-02-16","o":6.14,"h":6.25,"l":6.09,"c":6.1,"v":637656000},{"d":"2018-02-20","o":6.12,"h":6.3,"l":6.11,"c":6.23,"v":686240000},{"d":"2018-02-21","o":6.29,"h":6.3,"l":6.03,"c":6.04,"v":892292000},{"d":"2018-02-22","o":6.07,"h":6.14,"l":5.99,"c":6.05,"v":534364000},{"d":"2018-02-23","o":6.11,"h":6.15,"l":6.06,"c":6.15,"v":415300000},{"d":"2018-02-26","o":6.2,"h":6.2,"l":6.1,"c":6.16,"v":469312000},{"d":"2018-02-27","o":6.14,"h":6.22,"l":6.13,"c":6.15,"v":455436000},{"d":"2018-02-28","o":6.16,"h":6.2,"l":6.04,"c":6.05,"v":523116000},{"d":"2018-03-01","o":6.05,"h":6.1,"l":5.7,"c":5.81,"v":1040120000},{"d":"2018-03-02","o":5.7,"h":5.92,"l":5.55,"c":5.91,"v":913428000},{"d":"2018-03-05","o":5.86,"h":5.93,"l":5.74,"c":5.89,"v":620776000},{"d":"2018-03-06","o":5.98,"h":6.07,"l":5.93,"c":6.05,"v":636808000},{"d":"2018-03-07","o":5.95,"h":6.1,"l":5.95,"c":6.05,"v":581208000},{"d":"2018-03-08","o":6.07,"h":6.07,"l":5.98,"c":6.03,"v":411912000},{"d":"2018-03-09","o":6.08,"h":6.15,"l":6.06,"c":6.13,"v":505524000},{"d":"2018-03-12","o":6.18,"h":6.32,"l":6.17,"c":6.24,"v":605060000},{"d":"2018-03-13","o":6.29,"h":6.36,"l":6.15,"c":6.19,"v":619772000},{"d":"2018-03-14","o":6.24,"h":6.26,"l":6.16,"c":6.22,"v":505496000},{"d":"2018-03-15","o":6.23,"h":6.32,"l":6.19,"c":6.23,"v":401952000},{"d":"2018-03-16","o":6.25,"h":6.28,"l":6.21,"c":6.26,"v":399456000},{"d":"2018-03-19","o":6.2,"h":6.23,"l":5.93,"c":6.03,"v":713772000},{"d":"2018-03-20","o":6.03,"h":6.28,"l":6.03,"c":6.24,"v":554696000},{"d":"2018-03-21","o":6.23,"h":6.3,"l":6.18,"c":6.21,"v":438688000},{"d":"2018-03-22","o":6.15,"h":6.2,"l":6.01,"c":6.05,"v":551196000},{"d":"2018-03-23","o":6.06,"h":6.06,"l":5.81,"c":5.82,"v":735620000},{"d":"2018-03-26","o":5.95,"h":6.11,"l":5.9,"c":6.11,"v":611424000},{"d":"2018-03-27","o":6.19,"h":6.25,"l":5.5,"c":5.64,"v":1409000000},{"d":"2018-03-28","o":5.6,"h":5.73,"l":5.43,"c":5.53,"v":945904000},{"d":"2018-03-29","o":5.6,"h":5.89,"l":5.52,"c":5.79,"v":916628000},{"d":"2018-04-02","o":5.72,"h":5.87,"l":5.44,"c":5.53,"v":922092000},{"d":"2018-04-03","o":5.7,"h":5.76,"l":5.53,"c":5.63,"v":667432000},{"d":"2018-04-04","o":5.38,"h":5.67,"l":5.35,"c":5.66,"v":789168000},{"d":"2018-04-05","o":5.72,"h":5.73,"l":5.46,"c":5.53,"v":701240000},{"d":"2018-04-06","o":5.43,"h":5.54,"l":5.33,"c":5.36,"v":662988000},{"d":"2018-04-09","o":5.42,"h":5.55,"l":5.36,"c":5.39,"v":499524000},{"d":"2018-04-10","o":5.62,"h":5.72,"l":5.56,"c":5.7,"v":761676000},{"d":"2018-04-11","o":5.68,"h":5.72,"l":5.62,"c":5.66,"v":460244000},{"d":"2018-04-12","o":5.75,"h":5.88,"l":5.71,"c":5.86,"v":593920000},{"d":"2018-04-13","o":5.93,"h":5.94,"l":5.74,"c":5.79,"v":503036000},{"d":"2018-04-16","o":5.79,"h":5.82,"l":5.69,"c":5.79,"v":350792000},{"d":"2018-04-17","o":5.84,"h":5.96,"l":5.78,"c":5.94,"v":447224000},{"d":"2018-04-18","o":5.89,"h":5.98,"l":5.82,"c":5.91,"v":391364000},{"d":"2018-04-19","o":5.79,"h":5.83,"l":5.67,"c":5.73,"v":471996000},{"d":"2018-04-20","o":5.72,"h":5.8,"l":5.69,"c":5.72,"v":386200000},{"d":"2018-04-23","o":5.74,"h":5.79,"l":5.57,"c":5.6,"v":427508000},{"d":"2018-04-24","o":5.62,"h":5.72,"l":5.46,"c":5.53,"v":414596000},{"d":"2018-04-25","o":5.5,"h":5.54,"l":5.26,"c":5.42,"v":588492000},{"d":"2018-04-26","o":5.58,"h":5.64,"l":5.51,"c":5.63,"v":375824000},{"d":"2018-04-27","o":5.74,"h":5.76,"l":5.62,"c":5.66,"v":400848000},{"d":"2018-04-30","o":5.67,"h":5.72,"l":5.6,"c":5.62,"v":327844000},{"d":"2018-05-01","o":5.61,"h":5.68,"l":5.55,"c":5.68,"v":253788000},{"d":"2018-05-02","o":5.68,"h":5.72,"l":5.63,"c":5.66,"v":268248000},{"d":"2018-05-03","o":5.69,"h":5.85,"l":5.64,"c":5.82,"v":443144000},{"d":"2018-05-04","o":5.8,"h":5.98,"l":5.78,"c":5.98,"v":400660000},{"d":"2018-05-07","o":6.08,"h":6.27,"l":6.07,"c":6.22,"v":687616000},{"d":"2018-05-08","o":6.22,"h":6.26,"l":6.17,"c":6.26,"v":506616000},{"d":"2018-05-09","o":6.28,"h":6.4,"l":6.25,"c":6.39,"v":596760000},{"d":"2018-05-10","o":6.45,"h":6.51,"l":6.43,"c":6.5,"v":994080000},{"d":"2018-05-11","o":6.32,"h":6.49,"l":6.26,"c":6.36,"v":1214456000},{"d":"2018-05-14","o":6.4,"h":6.46,"l":6.36,"c":6.38,"v":523140000},{"d":"2018-05-15","o":6.32,"h":6.32,"l":6.04,"c":6.14,"v":963528000},{"d":"2018-05-16","o":6.1,"h":6.21,"l":6.06,"c":6.15,"v":553828000},{"d":"2018-05-17","o":6.15,"h":6.29,"l":6.14,"c":6.19,"v":519784000},{"d":"2018-05-18","o":6.25,"h":6.31,"l":6.14,"c":6.15,"v":483716000},{"d":"2018-05-21","o":6.25,"h":6.25,"l":6.01,"c":6.11,"v":640624000},{"d":"2018-05-22","o":6.12,"h":6.14,"l":6.01,"c":6.07,"v":518264000},{"d":"2018-05-23","o":6.01,"h":6.19,"l":6.01,"c":6.19,"v":442956000},{"d":"2018-05-24","o":6.18,"h":6.24,"l":6.13,"c":6.19,"v":437372000},{"d":"2018-05-25","o":6.2,"h":6.25,"l":6.17,"c":6.23,"v":292112000},{"d":"2018-05-29","o":6.21,"h":6.28,"l":6.17,"c":6.21,"v":352684000},{"d":"2018-05-30","o":6.25,"h":6.33,"l":6.22,"c":6.32,"v":390996000},{"d":"2018-05-31","o":6.29,"h":6.38,"l":6.28,"c":6.3,"v":493868000},{"d":"2018-06-01","o":6.35,"h":6.45,"l":6.34,"c":6.44,"v":421968000},{"d":"2018-06-04","o":6.47,"h":6.64,"l":6.44,"c":6.62,"v":642024000},{"d":"2018-06-05","o":6.62,"h":6.66,"l":6.58,"c":6.63,"v":391712000},{"d":"2018-06-06","o":6.54,"h":6.63,"l":6.52,"c":6.63,"v":371356000},{"d":"2018-06-07","o":6.62,"h":6.64,"l":6.48,"c":6.57,"v":369448000},{"d":"2018-06-08","o":6.5,"h":6.6,"l":6.48,"c":6.56,"v":360456000},{"d":"2018-06-11","o":6.54,"h":6.59,"l":6.5,"c":6.52,"v":265372000},{"d":"2018-06-12","o":6.54,"h":6.58,"l":6.49,"c":6.56,"v":319160000},{"d":"2018-06-13","o":6.57,"h":6.64,"l":6.55,"c":6.56,"v":338208000},{"d":"2018-06-14","o":6.61,"h":6.73,"l":6.59,"c":6.67,"v":430016000},{"d":"2018-06-15","o":6.61,"h":6.69,"l":6.58,"c":6.63,"v":432260000},{"d":"2018-06-18","o":6.59,"h":6.64,"l":6.56,"c":6.63,"v":356268000},{"d":"2018-06-19","o":6.52,"h":6.59,"l":6.38,"c":6.5,"v":594932000},{"d":"2018-06-20","o":6.55,"h":6.61,"l":6.51,"c":6.56,"v":369780000},{"d":"2018-06-21","o":6.59,"h":6.61,"l":6.42,"c":6.43,"v":359516000},{"d":"2018-06-22","o":6.45,"h":6.46,"l":6.26,"c":6.27,"v":434160000},{"d":"2018-06-25","o":6.17,"h":6.17,"l":5.89,"c":5.98,"v":665816000},{"d":"2018-06-26","o":6.09,"h":6.14,"l":6,"c":6.05,"v":478884000},{"d":"2018-06-27","o":6.09,"h":6.16,"l":5.89,"c":5.89,"v":453892000},{"d":"2018-06-28","o":5.88,"h":6.03,"l":5.88,"c":6.02,"v":338012000},{"d":"2018-06-29","o":6.09,"h":6.1,"l":5.92,"c":5.92,"v":392300000},{"d":"2018-07-02","o":5.85,"h":6.06,"l":5.83,"c":6.06,"v":357572000},{"d":"2018-07-03","o":6.09,"h":6.1,"l":5.91,"c":5.92,"v":222732000},{"d":"2018-07-05","o":5.98,"h":6.07,"l":5.94,"c":6.07,"v":306216000},{"d":"2018-07-06","o":6.04,"h":6.19,"l":6.02,"c":6.18,"v":296352000},{"d":"2018-07-09","o":6.26,"h":6.27,"l":6.15,"c":6.23,"v":303880000},{"d":"2018-07-10","o":6.24,"h":6.35,"l":6.2,"c":6.33,"v":360016000},{"d":"2018-07-11","o":6.24,"h":6.27,"l":6.18,"c":6.19,"v":367508000},{"d":"2018-07-12","o":6.23,"h":6.33,"l":6.22,"c":6.28,"v":345508000},{"d":"2018-07-13","o":6.3,"h":6.3,"l":6.19,"c":6.23,"v":246988000},{"d":"2018-07-16","o":6.2,"h":6.26,"l":6.19,"c":6.2,"v":197036000},{"d":"2018-07-17","o":6.16,"h":6.36,"l":6.13,"c":6.34,"v":362136000},{"d":"2018-07-18","o":6.33,"h":6.35,"l":6.24,"c":6.29,"v":277640000},{"d":"2018-07-19","o":6.27,"h":6.33,"l":6.26,"c":6.3,"v":235752000},{"d":"2018-07-20","o":6.3,"h":6.34,"l":6.26,"c":6.27,"v":222352000},{"d":"2018-07-23","o":6.25,"h":6.25,"l":6.08,"c":6.24,"v":301584000},{"d":"2018-07-24","o":6.28,"h":6.37,"l":6.2,"c":6.22,"v":354620000},{"d":"2018-07-25","o":6.23,"h":6.31,"l":6.17,"c":6.3,"v":319112000},{"d":"2018-07-26","o":6.28,"h":6.41,"l":6.26,"c":6.37,"v":325124000},{"d":"2018-07-27","o":6.41,"h":6.41,"l":6.25,"c":6.3,"v":295420000},{"d":"2018-07-30","o":6.31,"h":6.32,"l":6.07,"c":6.1,"v":340340000},{"d":"2018-07-31","o":6.09,"h":6.2,"l":6.05,"c":6.12,"v":283988000},{"d":"2018-08-01","o":6.15,"h":6.21,"l":6.1,"c":6.16,"v":283556000},{"d":"2018-08-02","o":6.09,"h":6.27,"l":6.03,"c":6.27,"v":269668000},{"d":"2018-08-03","o":6.29,"h":6.33,"l":6.27,"c":6.3,"v":214288000},{"d":"2018-08-06","o":6.29,"h":6.35,"l":6.24,"c":6.35,"v":207508000},{"d":"2018-08-07","o":6.4,"h":6.44,"l":6.37,"c":6.42,"v":258132000},{"d":"2018-08-08","o":6.43,"h":6.51,"l":6.39,"c":6.46,"v":262100000},{"d":"2018-08-09","o":6.48,"h":6.48,"l":6.4,"c":6.41,"v":204280000},{"d":"2018-08-10","o":6.33,"h":6.4,"l":6.32,"c":6.37,"v":256396000},{"d":"2018-08-13","o":6.38,"h":6.53,"l":6.38,"c":6.4,"v":375208000},{"d":"2018-08-14","o":6.51,"h":6.55,"l":6.43,"c":6.54,"v":466220000},{"d":"2018-08-15","o":6.56,"h":6.59,"l":6.4,"c":6.48,"v":591136000},{"d":"2018-08-16","o":6.55,"h":6.55,"l":6.38,"c":6.44,"v":801260000},{"d":"2018-08-17","o":6.32,"h":6.32,"l":6.09,"c":6.12,"v":1143188000},{"d":"2018-08-20","o":6.08,"h":6.33,"l":5.97,"c":6.2,"v":854388000},{"d":"2018-08-21","o":6.21,"h":6.34,"l":6.19,"c":6.33,"v":673988000},{"d":"2018-08-22","o":6.3,"h":6.58,"l":6.3,"c":6.57,"v":749856000},{"d":"2018-08-23","o":6.53,"h":6.74,"l":6.52,"c":6.67,"v":720684000},{"d":"2018-08-24","o":6.68,"h":6.82,"l":6.68,"c":6.81,"v":531512000},{"d":"2018-08-27","o":6.84,"h":6.97,"l":6.8,"c":6.9,"v":505776000},{"d":"2018-08-28","o":6.89,"h":6.91,"l":6.74,"c":6.86,"v":475384000},{"d":"2018-08-29","o":6.85,"h":6.99,"l":6.83,"c":6.96,"v":420108000},{"d":"2018-08-30","o":6.93,"h":7.04,"l":6.91,"c":6.95,"v":346608000},{"d":"2018-08-31","o":6.93,"h":7.03,"l":6.91,"c":7.02,"v":306592000},{"d":"2018-09-04","o":7,"h":7.13,"l":6.97,"c":7.09,"v":391720000},{"d":"2018-09-05","o":7.07,"h":7.11,"l":6.88,"c":6.96,"v":393156000},{"d":"2018-09-06","o":6.94,"h":6.95,"l":6.78,"c":6.82,"v":322796000},{"d":"2018-09-07","o":6.72,"h":6.92,"l":6.68,"c":6.8,"v":295420000},{"d":"2018-09-10","o":6.82,"h":6.9,"l":6.78,"c":6.87,"v":220140000},{"d":"2018-09-11","o":6.82,"h":6.91,"l":6.8,"c":6.82,"v":243112000},{"d":"2018-09-12","o":6.78,"h":6.8,"l":6.55,"c":6.7,"v":419092000},{"d":"2018-09-13","o":6.77,"h":6.88,"l":6.75,"c":6.78,"v":305536000},{"d":"2018-09-14","o":6.87,"h":6.98,"l":6.84,"c":6.91,"v":386936000},{"d":"2018-09-17","o":6.89,"h":6.93,"l":6.83,"c":6.85,"v":205528000},{"d":"2018-09-18","o":6.85,"h":6.96,"l":6.77,"c":6.78,"v":299520000},{"d":"2018-09-19","o":6.76,"h":6.82,"l":6.71,"c":6.8,"v":224860000},{"d":"2018-09-20","o":6.68,"h":6.72,"l":6.6,"c":6.66,"v":430584000},{"d":"2018-09-21","o":6.67,"h":6.72,"l":6.55,"c":6.59,"v":435128000},{"d":"2018-09-24","o":6.55,"h":6.65,"l":6.47,"c":6.64,"v":293912000},{"d":"2018-09-25","o":6.71,"h":6.74,"l":6.62,"c":6.71,"v":280388000},{"d":"2018-09-26","o":6.72,"h":6.76,"l":6.66,"c":6.67,"v":268548000},{"d":"2018-09-27","o":6.71,"h":6.73,"l":6.65,"c":6.68,"v":214428000},{"d":"2018-09-28","o":6.82,"h":7.05,"l":6.79,"c":7.03,"v":709396000},{"d":"2018-10-01","o":7.1,"h":7.3,"l":7.07,"c":7.23,"v":622060000},{"d":"2018-10-02","o":7.21,"h":7.32,"l":7.14,"c":7.16,"v":383964000},{"d":"2018-10-03","o":7.23,"h":7.24,"l":7.06,"c":7.17,"v":320552000},{"d":"2018-10-04","o":7.13,"h":7.16,"l":6.9,"c":6.98,"v":391220000},{"d":"2018-10-05","o":6.96,"h":7.02,"l":6.69,"c":6.75,"v":426636000},{"d":"2018-10-08","o":6.66,"h":6.78,"l":6.5,"c":6.64,"v":408612000},{"d":"2018-10-09","o":6.62,"h":6.72,"l":6.57,"c":6.64,"v":273500000},{"d":"2018-10-10","o":6.53,"h":6.58,"l":6.14,"c":6.14,"v":684940000},{"d":"2018-10-11","o":6.05,"h":6.19,"l":5.86,"c":5.88,"v":725436000},{"d":"2018-10-12","o":6.14,"h":6.24,"l":5.99,"c":6.16,"v":608236000},{"d":"2018-10-15","o":6.15,"h":6.15,"l":5.88,"c":5.88,"v":449760000},{"d":"2018-10-16","o":6,"h":6.16,"l":5.95,"c":6.15,"v":408712000},{"d":"2018-10-17","o":6.21,"h":6.25,"l":6.03,"c":6.08,"v":329668000},{"d":"2018-10-18","o":6.15,"h":6.19,"l":5.93,"c":5.99,"v":524020000},{"d":"2018-10-19","o":6.04,"h":6.06,"l":5.69,"c":5.73,"v":613608000},{"d":"2018-10-22","o":5.78,"h":5.88,"l":5.68,"c":5.78,"v":368844000},{"d":"2018-10-23","o":5.51,"h":5.6,"l":5.42,"c":5.53,"v":626436000},{"d":"2018-10-24","o":5.49,"h":5.53,"l":4.97,"c":4.99,"v":884288000},{"d":"2018-10-25","o":4.89,"h":5.24,"l":4.84,"c":5.2,"v":951720000},{"d":"2018-10-26","o":4.96,"h":5.12,"l":4.83,"c":4.96,"v":664784000},{"d":"2018-10-29","o":5.1,"h":5.1,"l":4.4,"c":4.64,"v":758016000},{"d":"2018-10-30","o":4.66,"h":5.09,"l":4.64,"c":5.07,"v":807192000},{"d":"2018-10-31","o":5.24,"h":5.31,"l":5.1,"c":5.27,"v":745772000},{"d":"2018-11-01","o":5.31,"h":5.46,"l":5.18,"c":5.45,"v":566528000},{"d":"2018-11-02","o":5.44,"h":5.55,"l":5.26,"c":5.37,"v":452960000},{"d":"2018-11-05","o":5.36,"h":5.38,"l":5.13,"c":5.29,"v":379332000},{"d":"2018-11-06","o":5.29,"h":5.37,"l":5.24,"c":5.28,"v":299012000},{"d":"2018-11-07","o":5.34,"h":5.44,"l":5.28,"c":5.34,"v":483812000},{"d":"2018-11-08","o":5.28,"h":5.29,"l":5.1,"c":5.15,"v":511352000},{"d":"2018-11-09","o":5.06,"h":5.23,"l":5.03,"c":5.14,"v":413240000},{"d":"2018-11-12","o":5.05,"h":5.07,"l":4.72,"c":4.74,"v":617116000},{"d":"2018-11-13","o":4.84,"h":5.11,"l":4.83,"c":4.98,"v":644712000},{"d":"2018-11-14","o":5.16,"h":5.17,"l":4.82,"c":4.93,"v":526580000},{"d":"2018-11-15","o":4.92,"h":5.13,"l":4.89,"c":5.06,"v":840708000},{"d":"2018-11-16","o":4.08,"h":4.27,"l":4.04,"c":4.11,"v":1963520000},{"d":"2018-11-19","o":4.04,"h":4.05,"l":3.62,"c":3.62,"v":1697820000},{"d":"2018-11-20","o":3.35,"h":3.86,"l":3.33,"c":3.73,"v":1692032000},{"d":"2018-11-21","o":3.87,"h":3.88,"l":3.59,"c":3.62,"v":1025496000},{"d":"2018-11-23","o":3.58,"h":3.74,"l":3.57,"c":3.62,"v":411968000},{"d":"2018-11-26","o":3.75,"h":3.84,"l":3.66,"c":3.83,"v":814832000},{"d":"2018-11-27","o":3.8,"h":3.93,"l":3.76,"c":3.84,"v":738060000},{"d":"2018-11-28","o":3.96,"h":4.01,"l":3.83,"c":4,"v":804524000},{"d":"2018-11-29","o":4,"h":4.04,"l":3.9,"c":3.93,"v":549172000},{"d":"2018-11-30","o":3.94,"h":4.1,"l":3.89,"c":4.09,"v":729564000},{"d":"2018-12-03","o":4.32,"h":4.37,"l":4.18,"c":4.25,"v":890804000},{"d":"2018-12-04","o":4.21,"h":4.21,"l":3.91,"c":3.93,"v":812112000},{"d":"2018-12-06","o":3.79,"h":3.96,"l":3.77,"c":3.96,"v":692308000},{"d":"2018-12-07","o":3.96,"h":3.97,"l":3.64,"c":3.69,"v":681676000},{"d":"2018-12-10","o":3.64,"h":3.82,"l":3.64,"c":3.8,"v":629472000},{"d":"2018-12-11","o":3.89,"h":3.9,"l":3.62,"c":3.7,"v":671912000},{"d":"2018-12-12","o":3.71,"h":3.82,"l":3.62,"c":3.72,"v":654136000},{"d":"2018-12-13","o":3.77,"h":3.83,"l":3.69,"c":3.72,"v":471384000},{"d":"2018-12-14","o":3.68,"h":3.76,"l":3.64,"c":3.66,"v":471820000},{"d":"2018-12-17","o":3.63,"h":3.7,"l":3.53,"c":3.59,"v":662868000},{"d":"2018-12-18","o":3.63,"h":3.76,"l":3.61,"c":3.67,"v":564372000},{"d":"2018-12-19","o":3.64,"h":3.69,"l":3.41,"c":3.46,"v":745364000},{"d":"2018-12-20","o":3.45,"h":3.55,"l":3.32,"c":3.38,"v":749588000},{"d":"2018-12-21","o":3.4,"h":3.44,"l":3.21,"c":3.24,"v":863740000},{"d":"2018-12-24","o":3.16,"h":3.25,"l":3.11,"c":3.18,"v":463840000},{"d":"2018-12-26","o":3.22,"h":3.33,"l":3.11,"c":3.33,"v":695100000},{"d":"2018-12-27","o":3.27,"h":3.31,"l":3.13,"c":3.28,"v":637044000},{"d":"2018-12-28","o":3.3,"h":3.43,"l":3.26,"c":3.34,"v":628728000},{"d":"2018-12-31","o":3.38,"h":3.42,"l":3.31,"c":3.34,"v":465140000},{"d":"2019-01-02","o":3.27,"h":3.46,"l":3.25,"c":3.41,"v":508752000},{"d":"2019-01-03","o":3.34,"h":3.38,"l":3.19,"c":3.2,"v":705552000},{"d":"2019-01-04","o":3.27,"h":3.44,"l":3.24,"c":3.4,"v":585620000},{"d":"2019-01-07","o":3.46,"h":3.62,"l":3.41,"c":3.59,"v":709160000},{"d":"2019-01-08","o":3.67,"h":3.67,"l":3.42,"c":3.5,"v":786016000},{"d":"2019-01-09","o":3.55,"h":3.61,"l":3.5,"c":3.56,"v":617260000},{"d":"2019-01-10","o":3.55,"h":3.64,"l":3.48,"c":3.63,"v":523156000},{"d":"2019-01-11","o":3.61,"h":3.74,"l":3.58,"c":3.72,"v":874764000},{"d":"2019-01-14","o":3.67,"h":3.79,"l":3.64,"c":3.76,"v":730168000},{"d":"2019-01-15","o":3.79,"h":3.83,"l":3.73,"c":3.75,"v":617012000},{"d":"2019-01-16","o":3.77,"h":3.81,"l":3.72,"c":3.72,"v":470104000},{"d":"2019-01-17","o":3.69,"h":3.83,"l":3.66,"c":3.79,"v":493436000},{"d":"2019-01-18","o":3.84,"h":3.95,"l":3.79,"c":3.92,"v":651336000},{"d":"2019-01-22","o":3.89,"h":3.9,"l":3.69,"c":3.72,"v":661552000},{"d":"2019-01-23","o":3.78,"h":3.86,"l":3.7,"c":3.73,"v":591020000},{"d":"2019-01-24","o":3.82,"h":3.96,"l":3.81,"c":3.95,"v":708972000},{"d":"2019-01-25","o":3.89,"h":4.02,"l":3.78,"c":4,"v":1154572000},{"d":"2019-01-28","o":3.41,"h":3.54,"l":3.28,"c":3.45,"v":2511528000},{"d":"2019-01-29","o":3.4,"h":3.45,"l":3.28,"c":3.29,"v":1153932000},{"d":"2019-01-30","o":3.37,"h":3.45,"l":3.29,"c":3.43,"v":974228000},{"d":"2019-01-31","o":3.43,"h":3.63,"l":3.41,"c":3.59,"v":842852000},{"d":"2019-02-01","o":3.61,"h":3.67,"l":3.56,"c":3.62,"v":625048000},{"d":"2019-02-04","o":3.63,"h":3.77,"l":3.61,"c":3.73,"v":528592000},{"d":"2019-02-05","o":3.74,"h":3.79,"l":3.71,"c":3.75,"v":542424000},{"d":"2019-02-06","o":3.78,"h":3.89,"l":3.78,"c":3.83,"v":702464000},{"d":"2019-02-07","o":3.78,"h":3.78,"l":3.64,"c":3.69,"v":637120000},{"d":"2019-02-08","o":3.62,"h":3.71,"l":3.6,"c":3.7,"v":461604000},{"d":"2019-02-11","o":3.66,"h":3.71,"l":3.61,"c":3.66,"v":495180000},{"d":"2019-02-12","o":3.7,"h":3.8,"l":3.69,"c":3.78,"v":591060000},{"d":"2019-02-13","o":3.81,"h":3.9,"l":3.8,"c":3.82,"v":605372000},{"d":"2019-02-14","o":3.82,"h":3.89,"l":3.78,"c":3.86,"v":827264000},{"d":"2019-02-15","o":4.07,"h":4.1,"l":3.91,"c":3.93,"v":1516748000},{"d":"2019-02-19","o":3.92,"h":4,"l":3.9,"c":3.92,"v":551892000},{"d":"2019-02-20","o":3.95,"h":4.03,"l":3.93,"c":3.96,"v":540988000},{"d":"2019-02-21","o":3.98,"h":4,"l":3.88,"c":3.89,"v":448548000},{"d":"2019-02-22","o":3.95,"h":4,"l":3.93,"c":3.98,"v":401740000},{"d":"2019-02-25","o":4.06,"h":4.13,"l":3.96,"c":3.97,"v":656020000},{"d":"2019-02-26","o":3.96,"h":4.02,"l":3.89,"c":3.93,"v":488464000},{"d":"2019-02-27","o":3.91,"h":3.94,"l":3.83,"c":3.89,"v":500256000},{"d":"2019-02-28","o":3.88,"h":3.9,"l":3.83,"c":3.86,"v":324944000},{"d":"2019-03-01","o":3.91,"h":3.95,"l":3.85,"c":3.91,"v":357188000},{"d":"2019-03-04","o":3.95,"h":3.97,"l":3.86,"c":3.92,"v":409992000},{"d":"2019-03-05","o":3.9,"h":3.95,"l":3.85,"c":3.91,"v":362924000},{"d":"2019-03-06","o":3.9,"h":3.91,"l":3.8,"c":3.8,"v":403524000},{"d":"2019-03-07","o":3.78,"h":3.79,"l":3.68,"c":3.73,"v":450104000},{"d":"2019-03-08","o":3.64,"h":3.78,"l":3.62,"c":3.77,"v":422416000},{"d":"2019-03-11","o":3.79,"h":4.05,"l":3.74,"c":4.03,"v":859728000},{"d":"2019-03-12","o":4.06,"h":4.11,"l":3.98,"c":4.06,"v":579576000},{"d":"2019-03-13","o":4.1,"h":4.24,"l":4.09,"c":4.22,"v":768900000},{"d":"2019-03-14","o":4.22,"h":4.24,"l":4.13,"c":4.14,"v":519384000},{"d":"2019-03-15","o":4.18,"h":4.29,"l":4.18,"c":4.25,"v":661484000},{"d":"2019-03-18","o":4.28,"h":4.33,"l":4.2,"c":4.22,"v":486992000},{"d":"2019-03-19","o":4.32,"h":4.44,"l":4.3,"c":4.39,"v":854972000},{"d":"2019-03-20","o":4.42,"h":4.48,"l":4.32,"c":4.36,"v":719148000},{"d":"2019-03-21","o":4.38,"h":4.62,"l":4.38,"c":4.6,"v":824312000},{"d":"2019-03-22","o":4.57,"h":4.62,"l":4.42,"c":4.44,"v":747644000},{"d":"2019-03-25","o":4.4,"h":4.46,"l":4.28,"c":4.34,"v":525212000},{"d":"2019-03-26","o":4.49,"h":4.54,"l":4.36,"c":4.42,"v":703508000},{"d":"2019-03-27","o":4.45,"h":4.49,"l":4.34,"c":4.41,"v":474372000},{"d":"2019-03-28","o":4.44,"h":4.5,"l":4.38,"c":4.43,"v":480264000},{"d":"2019-03-29","o":4.5,"h":4.51,"l":4.45,"c":4.49,"v":456896000},{"d":"2019-04-01","o":4.58,"h":4.59,"l":4.51,"c":4.56,"v":483824000},{"d":"2019-04-02","o":4.58,"h":4.62,"l":4.54,"c":4.57,"v":440920000},{"d":"2019-04-03","o":4.62,"h":4.78,"l":4.62,"c":4.72,"v":783504000},{"d":"2019-04-04","o":4.7,"h":4.75,"l":4.64,"c":4.71,"v":457376000},{"d":"2019-04-05","o":4.75,"h":4.79,"l":4.71,"c":4.77,"v":481744000},{"d":"2019-04-08","o":4.74,"h":4.82,"l":4.72,"c":4.79,"v":424192000},{"d":"2019-04-09","o":4.76,"h":4.77,"l":4.69,"c":4.73,"v":439972000},{"d":"2019-04-10","o":4.73,"h":4.83,"l":4.73,"c":4.8,"v":444772000},{"d":"2019-04-11","o":4.8,"h":4.84,"l":4.74,"c":4.79,"v":374600000},{"d":"2019-04-12","o":4.83,"h":4.83,"l":4.74,"c":4.75,"v":471708000},{"d":"2019-04-15","o":4.74,"h":4.75,"l":4.58,"c":4.62,"v":440092000},{"d":"2019-04-16","o":4.66,"h":4.72,"l":4.62,"c":4.71,"v":394964000},{"d":"2019-04-17","o":4.74,"h":4.76,"l":4.66,"c":4.68,"v":351004000},{"d":"2019-04-18","o":4.69,"h":4.72,"l":4.63,"c":4.66,"v":380988000},{"d":"2019-04-22","o":4.63,"h":4.73,"l":4.6,"c":4.71,"v":279936000},{"d":"2019-04-23","o":4.72,"h":4.8,"l":4.72,"c":4.77,"v":346856000},{"d":"2019-04-24","o":4.78,"h":4.82,"l":4.72,"c":4.78,"v":318204000},{"d":"2019-04-25","o":4.74,"h":4.76,"l":4.59,"c":4.67,"v":499296000},{"d":"2019-04-26","o":4.52,"h":4.52,"l":4.33,"c":4.45,"v":868988000},{"d":"2019-04-29","o":4.46,"h":4.51,"l":4.39,"c":4.48,"v":391920000},{"d":"2019-04-30","o":4.45,"h":4.55,"l":4.43,"c":4.53,"v":362920000},{"d":"2019-05-01","o":4.58,"h":4.62,"l":4.51,"c":4.51,"v":354280000},{"d":"2019-05-02","o":4.52,"h":4.62,"l":4.48,"c":4.58,"v":394684000},{"d":"2019-05-03","o":4.59,"h":4.6,"l":4.51,"c":4.58,"v":336824000},{"d":"2019-05-06","o":4.39,"h":4.51,"l":4.35,"c":4.5,"v":422176000},{"d":"2019-05-07","o":4.45,"h":4.45,"l":4.28,"c":4.33,"v":555220000},{"d":"2019-05-08","o":4.3,"h":4.43,"l":4.29,"c":4.35,"v":419168000},{"d":"2019-05-09","o":4.28,"h":4.29,"l":4.14,"c":4.25,"v":660248000},{"d":"2019-05-10","o":4.22,"h":4.29,"l":4.1,"c":4.22,"v":569500000},{"d":"2019-05-13","o":4.09,"h":4.11,"l":3.95,"c":3.96,"v":656912000},{"d":"2019-05-14","o":4,"h":4.09,"l":3.96,"c":4.05,"v":524880000},{"d":"2019-05-15","o":3.99,"h":4.03,"l":3.94,"c":3.99,"v":502320000},{"d":"2019-05-16","o":3.98,"h":4.05,"l":3.94,"c":4,"v":781088000},{"d":"2019-05-17","o":3.96,"h":4.09,"l":3.87,"c":3.91,"v":1022068000},{"d":"2019-05-20","o":3.81,"h":3.87,"l":3.77,"c":3.79,"v":572064000},{"d":"2019-05-21","o":3.86,"h":3.89,"l":3.82,"c":3.88,"v":361848000},{"d":"2019-05-22","o":3.84,"h":3.86,"l":3.79,"c":3.81,"v":325868000},{"d":"2019-05-23","o":3.74,"h":3.74,"l":3.62,"c":3.68,"v":591844000},{"d":"2019-05-24","o":3.7,"h":3.74,"l":3.62,"c":3.63,"v":357584000},{"d":"2019-05-28","o":3.65,"h":3.68,"l":3.58,"c":3.58,"v":428356000},{"d":"2019-05-29","o":3.54,"h":3.57,"l":3.47,"c":3.51,"v":559800000},{"d":"2019-05-30","o":3.51,"h":3.54,"l":3.44,"c":3.48,"v":394300000},{"d":"2019-05-31","o":3.43,"h":3.5,"l":3.38,"c":3.39,"v":389720000},{"d":"2019-06-03","o":3.4,"h":3.44,"l":3.32,"c":3.34,"v":478644000},{"d":"2019-06-04","o":3.41,"h":3.58,"l":3.39,"c":3.58,"v":641836000},{"d":"2019-06-05","o":3.65,"h":3.65,"l":3.5,"c":3.53,"v":511616000},{"d":"2019-06-06","o":3.54,"h":3.62,"l":3.53,"c":3.59,"v":408140000},{"d":"2019-06-07","o":3.6,"h":3.67,"l":3.58,"c":3.64,"v":348856000},{"d":"2019-06-10","o":3.69,"h":3.78,"l":3.69,"c":3.71,"v":402780000},{"d":"2019-06-11","o":3.77,"h":3.81,"l":3.73,"c":3.77,"v":383872000},{"d":"2019-06-12","o":3.72,"h":3.73,"l":3.64,"c":3.65,"v":358892000},{"d":"2019-06-13","o":3.68,"h":3.72,"l":3.66,"c":3.71,"v":308080000},{"d":"2019-06-14","o":3.61,"h":3.64,"l":3.57,"c":3.62,"v":394428000},{"d":"2019-06-17","o":3.61,"h":3.66,"l":3.59,"c":3.63,"v":276040000},{"d":"2019-06-18","o":3.69,"h":3.88,"l":3.68,"c":3.82,"v":581920000},{"d":"2019-06-19","o":3.86,"h":3.87,"l":3.8,"c":3.83,"v":331644000},{"d":"2019-06-20","o":3.92,"h":3.93,"l":3.84,"c":3.85,"v":350168000},{"d":"2019-06-21","o":3.84,"h":3.89,"l":3.79,"c":3.79,"v":434428000},{"d":"2019-06-24","o":3.82,"h":3.85,"l":3.77,"c":3.82,"v":282948000},{"d":"2019-06-25","o":3.82,"h":3.9,"l":3.78,"c":3.79,"v":311868000},{"d":"2019-06-26","o":3.92,"h":4.04,"l":3.9,"c":3.98,"v":584072000},{"d":"2019-06-27","o":4.07,"h":4.1,"l":4.03,"c":4.08,"v":445440000},{"d":"2019-06-28","o":4.12,"h":4.13,"l":4.06,"c":4.11,"v":397668000},{"d":"2019-07-01","o":4.31,"h":4.35,"l":4.12,"c":4.15,"v":709756000},{"d":"2019-07-02","o":4.14,"h":4.16,"l":4.04,"c":4.06,"v":400228000},{"d":"2019-07-03","o":4.08,"h":4.09,"l":4.01,"c":4.07,"v":246636000},{"d":"2019-07-05","o":4.01,"h":4.01,"l":3.94,"c":4.01,"v":396552000},{"d":"2019-07-08","o":3.95,"h":3.96,"l":3.9,"c":3.93,"v":329788000},{"d":"2019-07-09","o":3.89,"h":3.96,"l":3.88,"c":3.93,"v":342860000},{"d":"2019-07-10","o":3.98,"h":4.06,"l":3.96,"c":4,"v":452076000},{"d":"2019-07-11","o":4.07,"h":4.2,"l":4.04,"c":4.16,"v":682560000},{"d":"2019-07-12","o":4.18,"h":4.26,"l":4.18,"c":4.19,"v":506392000},{"d":"2019-07-15","o":4.21,"h":4.23,"l":4.15,"c":4.18,"v":289840000},{"d":"2019-07-16","o":4.17,"h":4.2,"l":4.12,"c":4.18,"v":341444000},{"d":"2019-07-17","o":4.18,"h":4.25,"l":4.15,"c":4.24,"v":348204000},{"d":"2019-07-18","o":4.25,"h":4.32,"l":4.2,"c":4.25,"v":442192000},{"d":"2019-07-19","o":4.29,"h":4.3,"l":4.2,"c":4.21,"v":344896000},{"d":"2019-07-22","o":4.23,"h":4.3,"l":4.22,"c":4.28,"v":315940000},{"d":"2019-07-23","o":4.32,"h":4.39,"l":4.31,"c":4.39,"v":428176000},{"d":"2019-07-24","o":4.43,"h":4.47,"l":4.36,"c":4.47,"v":366236000},{"d":"2019-07-25","o":4.42,"h":4.44,"l":4.31,"c":4.33,"v":392700000},{"d":"2019-07-26","o":4.36,"h":4.42,"l":4.36,"c":4.38,"v":274160000},{"d":"2019-07-29","o":4.37,"h":4.39,"l":4.28,"c":4.37,"v":248160000},{"d":"2019-07-30","o":4.32,"h":4.4,"l":4.31,"c":4.39,"v":197772000},{"d":"2019-07-31","o":4.35,"h":4.36,"l":4.18,"c":4.22,"v":359416000},{"d":"2019-08-01","o":4.23,"h":4.32,"l":4.07,"c":4.12,"v":421212000},{"d":"2019-08-02","o":4.03,"h":4.1,"l":3.98,"c":4.03,"v":428348000},{"d":"2019-08-05","o":3.85,"h":3.85,"l":3.72,"c":3.77,"v":589156000},{"d":"2019-08-06","o":3.85,"h":3.89,"l":3.76,"c":3.81,"v":361272000},{"d":"2019-08-07","o":3.75,"h":3.86,"l":3.73,"c":3.85,"v":372560000},{"d":"2019-08-08","o":3.91,"h":3.96,"l":3.85,"c":3.96,"v":309300000},{"d":"2019-08-09","o":3.92,"h":3.92,"l":3.8,"c":3.85,"v":341816000},{"d":"2019-08-12","o":3.8,"h":3.85,"l":3.76,"c":3.79,"v":279200000},{"d":"2019-08-13","o":3.78,"h":3.95,"l":3.75,"c":3.9,"v":351956000},{"d":"2019-08-14","o":3.81,"h":3.82,"l":3.71,"c":3.75,"v":419880000},{"d":"2019-08-15","o":3.77,"h":3.79,"l":3.68,"c":3.72,"v":477200000},{"d":"2019-08-16","o":3.98,"h":4.04,"l":3.92,"c":3.99,"v":1007960000},{"d":"2019-08-19","o":4.1,"h":4.29,"l":4.09,"c":4.27,"v":815112000},{"d":"2019-08-20","o":4.26,"h":4.26,"l":4.18,"c":4.2,"v":463188000},{"d":"2019-08-21","o":4.26,"h":4.34,"l":4.24,"c":4.28,"v":427244000},{"d":"2019-08-22","o":4.29,"h":4.33,"l":4.25,"c":4.29,"v":303488000},{"d":"2019-08-23","o":4.21,"h":4.26,"l":4.04,"c":4.06,"v":568056000},{"d":"2019-08-26","o":4.14,"h":4.16,"l":4.1,"c":4.14,"v":318208000},{"d":"2019-08-27","o":4.17,"h":4.18,"l":4.02,"c":4.05,"v":290968000},{"d":"2019-08-28","o":4.01,"h":4.08,"l":3.97,"c":4.03,"v":255612000},{"d":"2019-08-29","o":4.12,"h":4.21,"l":4.12,"c":4.18,"v":357976000},{"d":"2019-08-30","o":4.22,"h":4.27,"l":4.17,"c":4.19,"v":290616000},{"d":"2019-09-03","o":4.11,"h":4.15,"l":4.08,"c":4.1,"v":296140000},{"d":"2019-09-04","o":4.17,"h":4.23,"l":4.17,"c":4.22,"v":227728000},{"d":"2019-09-05","o":4.32,"h":4.5,"l":4.32,"c":4.49,"v":695676000},{"d":"2019-09-06","o":4.47,"h":4.53,"l":4.43,"c":4.47,"v":376976000},{"d":"2019-09-09","o":4.5,"h":4.6,"l":4.5,"c":4.51,"v":417524000},{"d":"2019-09-10","o":4.48,"h":4.61,"l":4.47,"c":4.58,"v":352812000},{"d":"2019-09-11","o":4.59,"h":4.66,"l":4.57,"c":4.61,"v":361512000},{"d":"2019-09-12","o":4.66,"h":4.71,"l":4.6,"c":4.61,"v":327840000},{"d":"2019-09-13","o":4.54,"h":4.58,"l":4.5,"c":4.55,"v":324592000},{"d":"2019-09-16","o":4.47,"h":4.54,"l":4.46,"c":4.51,"v":231832000},{"d":"2019-09-17","o":4.51,"h":4.53,"l":4.47,"c":4.53,"v":223048000},{"d":"2019-09-18","o":4.52,"h":4.54,"l":4.41,"c":4.5,"v":258152000},{"d":"2019-09-19","o":4.51,"h":4.52,"l":4.41,"c":4.42,"v":245476000},{"d":"2019-09-20","o":4.42,"h":4.45,"l":4.31,"c":4.32,"v":350244000},{"d":"2019-09-23","o":4.32,"h":4.42,"l":4.31,"c":4.37,"v":249712000},{"d":"2019-09-24","o":4.4,"h":4.43,"l":4.28,"c":4.31,"v":317268000},{"d":"2019-09-25","o":4.31,"h":4.48,"l":4.27,"c":4.46,"v":308432000},{"d":"2019-09-26","o":4.45,"h":4.45,"l":4.38,"c":4.43,"v":234564000},{"d":"2019-09-27","o":4.39,"h":4.44,"l":4.23,"c":4.29,"v":362056000},{"d":"2019-09-30","o":4.32,"h":4.36,"l":4.29,"c":4.35,"v":186184000},{"d":"2019-10-01","o":4.38,"h":4.53,"l":4.35,"c":4.35,"v":366008000},{"d":"2019-10-02","o":4.33,"h":4.34,"l":4.25,"c":4.33,"v":293372000},{"d":"2019-10-03","o":4.33,"h":4.54,"l":4.3,"c":4.53,"v":450588000},{"d":"2019-10-04","o":4.53,"h":4.58,"l":4.47,"c":4.55,"v":265524000},{"d":"2019-10-07","o":4.61,"h":4.71,"l":4.61,"c":4.61,"v":480984000},{"d":"2019-10-08","o":4.52,"h":4.52,"l":4.41,"c":4.43,"v":444436000},{"d":"2019-10-09","o":4.51,"h":4.57,"l":4.48,"c":4.52,"v":292412000},{"d":"2019-10-10","o":4.52,"h":4.63,"l":4.51,"c":4.58,"v":309124000},{"d":"2019-10-11","o":4.66,"h":4.73,"l":4.64,"c":4.65,"v":446404000},{"d":"2019-10-14","o":4.64,"h":4.68,"l":4.61,"c":4.66,"v":200040000},{"d":"2019-10-15","o":4.75,"h":4.98,"l":4.74,"c":4.91,"v":664124000},{"d":"2019-10-16","o":4.88,"h":4.98,"l":4.84,"c":4.86,"v":428944000},{"d":"2019-10-17","o":4.9,"h":4.95,"l":4.8,"c":4.86,"v":263436000},{"d":"2019-10-18","o":4.86,"h":4.89,"l":4.69,"c":4.76,"v":307440000},{"d":"2019-10-21","o":4.82,"h":4.91,"l":4.8,"c":4.9,"v":261868000},{"d":"2019-10-22","o":4.96,"h":5.06,"l":4.88,"c":4.89,"v":328720000},{"d":"2019-10-23","o":4.81,"h":4.89,"l":4.78,"c":4.88,"v":279916000},{"d":"2019-10-24","o":4.92,"h":4.96,"l":4.88,"c":4.92,"v":232020000},{"d":"2019-10-25","o":5,"h":5.13,"l":4.99,"c":5.11,"v":423092000},{"d":"2019-10-28","o":5.16,"h":5.22,"l":5.13,"c":5.17,"v":330792000},{"d":"2019-10-29","o":5.16,"h":5.16,"l":5.05,"c":5.07,"v":211236000},{"d":"2019-10-30","o":5.1,"h":5.11,"l":5.01,"c":5.07,"v":205960000},{"d":"2019-10-31","o":5.05,"h":5.07,"l":4.95,"c":5.03,"v":209732000},{"d":"2019-11-01","o":4.99,"h":5.1,"l":4.96,"c":5.06,"v":283640000},{"d":"2019-11-04","o":5.15,"h":5.28,"l":5.12,"c":5.26,"v":376716000},{"d":"2019-11-05","o":5.26,"h":5.29,"l":5.19,"c":5.24,"v":300868000},{"d":"2019-11-06","o":5.22,"h":5.24,"l":5.1,"c":5.19,"v":269012000},{"d":"2019-11-07","o":5.28,"h":5.29,"l":5.16,"c":5.21,"v":280340000},{"d":"2019-11-08","o":5.19,"h":5.23,"l":5.15,"c":5.19,"v":189100000},{"d":"2019-11-11","o":5.19,"h":5.23,"l":5.11,"c":5.2,"v":243436000},{"d":"2019-11-12","o":5.24,"h":5.3,"l":5.21,"c":5.24,"v":283504000},{"d":"2019-11-13","o":5.21,"h":5.24,"l":5.15,"c":5.21,"v":300188000},{"d":"2019-11-14","o":5.22,"h":5.25,"l":5.16,"c":5.24,"v":518080000},{"d":"2019-11-15","o":5.24,"h":5.29,"l":5.02,"c":5.1,"v":1053628000},{"d":"2019-11-18","o":5.1,"h":5.33,"l":5.09,"c":5.31,"v":574588000},{"d":"2019-11-19","o":5.28,"h":5.3,"l":5.14,"c":5.2,"v":414564000},{"d":"2019-11-20","o":5.18,"h":5.36,"l":5.16,"c":5.28,"v":472588000},{"d":"2019-11-21","o":5.28,"h":5.33,"l":5.23,"c":5.25,"v":288388000},{"d":"2019-11-22","o":5.28,"h":5.32,"l":5.25,"c":5.27,"v":224100000},{"d":"2019-11-25","o":5.4,"h":5.54,"l":5.39,"c":5.53,"v":506476000},{"d":"2019-11-26","o":5.51,"h":5.52,"l":5.42,"c":5.43,"v":385244000},{"d":"2019-11-27","o":5.47,"h":5.5,"l":5.43,"c":5.46,"v":215784000},{"d":"2019-11-29","o":5.43,"h":5.45,"l":5.39,"c":5.42,"v":141556000},{"d":"2019-12-02","o":5.41,"h":5.43,"l":5.22,"c":5.23,"v":372036000},{"d":"2019-12-03","o":5.05,"h":5.2,"l":5.01,"c":5.19,"v":465232000},{"d":"2019-12-04","o":5.28,"h":5.3,"l":5.21,"c":5.24,"v":273424000},{"d":"2019-12-05","o":5.26,"h":5.27,"l":5.19,"c":5.22,"v":184884000},{"d":"2019-12-06","o":5.29,"h":5.34,"l":5.28,"c":5.3,"v":232236000},{"d":"2019-12-09","o":5.28,"h":5.36,"l":5.27,"c":5.3,"v":211880000},{"d":"2019-12-10","o":5.33,"h":5.4,"l":5.28,"c":5.35,"v":256388000},{"d":"2019-12-11","o":5.36,"h":5.44,"l":5.36,"c":5.43,"v":233796000},{"d":"2019-12-12","o":5.4,"h":5.62,"l":5.4,"c":5.6,"v":404348000},{"d":"2019-12-13","o":5.6,"h":5.72,"l":5.55,"c":5.6,"v":454704000},{"d":"2019-12-16","o":5.65,"h":5.7,"l":5.62,"c":5.63,"v":320976000},{"d":"2019-12-17","o":5.65,"h":5.73,"l":5.64,"c":5.71,"v":321196000},{"d":"2019-12-18","o":5.74,"h":5.8,"l":5.73,"c":5.74,"v":343548000},{"d":"2019-12-19","o":5.77,"h":5.9,"l":5.77,"c":5.89,"v":445360000},{"d":"2019-12-20","o":5.95,"h":6.01,"l":5.93,"c":5.98,"v":603044000},{"d":"2019-12-23","o":6.01,"h":6.05,"l":5.96,"c":5.97,"v":355060000},{"d":"2019-12-24","o":5.95,"h":5.98,"l":5.92,"c":5.97,"v":138864000},{"d":"2019-12-26","o":5.97,"h":6.01,"l":5.95,"c":5.98,"v":182852000},{"d":"2019-12-27","o":5.99,"h":6.01,"l":5.9,"c":5.92,"v":254644000},{"d":"2019-12-30","o":5.9,"h":5.91,"l":5.78,"c":5.81,"v":258056000},{"d":"2019-12-31","o":5.77,"h":5.89,"l":5.75,"c":5.88,"v":231004000},{"d":"2020-01-02","o":5.97,"h":6,"l":5.92,"c":6,"v":237536000},{"d":"2020-01-03","o":5.88,"h":5.95,"l":5.85,"c":5.9,"v":205384000},{"d":"2020-01-06","o":5.81,"h":5.93,"l":5.78,"c":5.93,"v":262636000},{"d":"2020-01-07","o":5.95,"h":6.04,"l":5.91,"c":6,"v":314856000},{"d":"2020-01-08","o":5.99,"h":6.05,"l":5.95,"c":6.01,"v":277108000},{"d":"2020-01-09","o":6.1,"h":6.15,"l":6.02,"c":6.08,"v":255112000},{"d":"2020-01-10","o":6.18,"h":6.21,"l":6.09,"c":6.11,"v":316296000},{"d":"2020-01-13","o":6.19,"h":6.32,"l":6.17,"c":6.3,"v":319840000},{"d":"2020-01-14","o":6.26,"h":6.28,"l":6.17,"c":6.18,"v":359088000},{"d":"2020-01-15","o":6.19,"h":6.22,"l":6.11,"c":6.14,"v":263104000},{"d":"2020-01-16","o":6.19,"h":6.23,"l":6.17,"c":6.22,"v":284192000},{"d":"2020-01-17","o":6.24,"h":6.25,"l":6.18,"c":6.23,"v":253792000},{"d":"2020-01-21","o":6.2,"h":6.23,"l":6.16,"c":6.2,"v":217916000},{"d":"2020-01-22","o":6.24,"h":6.34,"l":6.22,"c":6.25,"v":239240000},{"d":"2020-01-23","o":6.29,"h":6.33,"l":6.2,"c":6.32,"v":244516000},{"d":"2020-01-24","o":6.44,"h":6.49,"l":6.21,"c":6.26,"v":373512000},{"d":"2020-01-27","o":5.96,"h":6.06,"l":5.81,"c":6.01,"v":470536000},{"d":"2020-01-28","o":6.07,"h":6.23,"l":6.02,"c":6.2,"v":310976000},{"d":"2020-01-29","o":6.18,"h":6.22,"l":6.1,"c":6.14,"v":258848000},{"d":"2020-01-30","o":6.04,"h":6.16,"l":5.99,"c":6.15,"v":290504000},{"d":"2020-01-31","o":6.1,"h":6.11,"l":5.87,"c":5.91,"v":370420000},{"d":"2020-02-03","o":5.89,"h":6.03,"l":5.89,"c":6.01,"v":255564000},{"d":"2020-02-04","o":6.15,"h":6.2,"l":6.1,"c":6.18,"v":271544000},{"d":"2020-02-05","o":6.3,"h":6.31,"l":6.19,"c":6.27,"v":208220000},{"d":"2020-02-06","o":6.3,"h":6.36,"l":6.22,"c":6.36,"v":218284000},{"d":"2020-02-07","o":6.32,"h":6.34,"l":6.26,"c":6.29,"v":189752000},{"d":"2020-02-10","o":6.31,"h":6.57,"l":6.31,"c":6.57,"v":529608000},{"d":"2020-02-11","o":6.68,"h":6.81,"l":6.62,"c":6.7,"v":638556000},{"d":"2020-02-12","o":6.75,"h":6.82,"l":6.71,"c":6.81,"v":374644000},{"d":"2020-02-13","o":6.76,"h":6.84,"l":6.73,"c":6.77,"v":528016000},{"d":"2020-02-14","o":7.18,"h":7.37,"l":7.15,"c":7.24,"v":1041924000},{"d":"2020-02-18","o":7.14,"h":7.43,"l":7.12,"c":7.41,"v":620164000},{"d":"2020-02-19","o":7.54,"h":7.89,"l":7.54,"c":7.87,"v":694332000},{"d":"2020-02-20","o":7.82,"h":7.91,"l":7.41,"c":7.72,"v":810052000},{"d":"2020-02-21","o":7.6,"h":7.63,"l":7.27,"c":7.35,"v":768180000},{"d":"2020-02-24","o":6.75,"h":7.05,"l":6.7,"c":6.83,"v":856916000},{"d":"2020-02-25","o":6.91,"h":6.97,"l":6.45,"c":6.55,"v":1055496000},{"d":"2020-02-26","o":6.55,"h":6.89,"l":6.55,"c":6.69,"v":747732000},{"d":"2020-02-27","o":6.37,"h":6.68,"l":6.22,"c":6.32,"v":906416000},{"d":"2020-02-28","o":6.06,"h":6.81,"l":6.04,"c":6.75,"v":1133252000},{"d":"2020-03-02","o":6.92,"h":6.94,"l":6.53,"c":6.91,"v":890744000},{"d":"2020-03-03","o":6.97,"h":7.03,"l":6.56,"c":6.65,"v":652792000},{"d":"2020-03-04","o":6.76,"h":7.12,"l":6.68,"c":7.11,"v":597408000},{"d":"2020-03-05","o":6.91,"h":7.08,"l":6.79,"c":6.83,"v":540328000},{"d":"2020-03-06","o":6.65,"h":6.71,"l":6.45,"c":6.65,"v":515412000},{"d":"2020-03-09","o":6,"h":6.49,"l":5.95,"c":6.14,"v":614160000},{"d":"2020-03-10","o":6.41,"h":6.53,"l":6.15,"c":6.53,"v":580648000},{"d":"2020-03-11","o":6.39,"h":6.41,"l":6.06,"c":6.16,"v":499964000},{"d":"2020-03-12","o":5.64,"h":5.9,"l":5.39,"c":5.41,"v":816540000},{"d":"2020-03-13","o":5.76,"h":6.03,"l":5.49,"c":6.02,"v":634836000},{"d":"2020-03-16","o":5.31,"h":5.65,"l":4.85,"c":4.91,"v":726972000},{"d":"2020-03-17","o":5.02,"h":5.52,"l":4.78,"c":5.43,"v":833632000},{"d":"2020-03-18","o":5,"h":5.25,"l":4.52,"c":5.07,"v":874268000},{"d":"2020-03-19","o":5.05,"h":5.42,"l":4.83,"c":5.32,"v":765512000},{"d":"2020-03-20","o":5.47,"h":5.76,"l":5.13,"c":5.14,"v":804636000},{"d":"2020-03-23","o":5.14,"h":5.41,"l":4.96,"c":5.32,"v":643876000},{"d":"2020-03-24","o":5.72,"h":6.32,"l":5.7,"c":6.23,"v":1101644000},{"d":"2020-03-25","o":6.34,"h":6.55,"l":6.09,"c":6.14,"v":793432000},{"d":"2020-03-26","o":6.35,"h":6.56,"l":6.25,"c":6.43,"v":696108000},{"d":"2020-03-27","o":6.25,"h":6.58,"l":6.22,"c":6.32,"v":638828000},{"d":"2020-03-30","o":6.38,"h":6.65,"l":6.34,"c":6.64,"v":602252000},{"d":"2020-03-31","o":6.68,"h":6.89,"l":6.44,"c":6.59,"v":949960000},{"d":"2020-04-01","o":6.39,"h":6.54,"l":6.03,"c":6.08,"v":656912000},{"d":"2020-04-02","o":6.11,"h":6.4,"l":6.06,"c":6.39,"v":675764000},{"d":"2020-04-03","o":6.35,"h":6.39,"l":5.96,"c":6.1,"v":663212000},{"d":"2020-04-06","o":6.38,"h":6.75,"l":6.32,"c":6.71,"v":727884000},{"d":"2020-04-07","o":6.93,"h":6.96,"l":6.43,"c":6.48,"v":784520000},{"d":"2020-04-08","o":6.59,"h":6.7,"l":6.51,"c":6.67,"v":542444000},{"d":"2020-04-09","o":6.8,"h":6.82,"l":6.51,"c":6.57,"v":525564000},{"d":"2020-04-13","o":6.51,"h":6.76,"l":6.43,"c":6.75,"v":398408000},{"d":"2020-04-14","o":6.88,"h":7.13,"l":6.85,"c":7.1,"v":530948000},{"d":"2020-04-15","o":6.93,"h":7.1,"l":6.88,"c":7.02,"v":366148000},{"d":"2020-04-16","o":7.18,"h":7.47,"l":7.16,"c":7.37,"v":745620000},{"d":"2020-04-17","o":7.45,"h":7.47,"l":7.17,"c":7.31,"v":539120000},{"d":"2020-04-20","o":7.18,"h":7.34,"l":7.13,"c":7.18,"v":449388000},{"d":"2020-04-21","o":7.06,"h":7.12,"l":6.68,"c":6.74,"v":735160000},{"d":"2020-04-22","o":6.93,"h":7.2,"l":6.89,"c":7.15,"v":483356000},{"d":"2020-04-23","o":7.2,"h":7.33,"l":7.07,"c":7.1,"v":424160000},{"d":"2020-04-24","o":7.09,"h":7.24,"l":7.01,"c":7.24,"v":352328000},{"d":"2020-04-27","o":7.37,"h":7.59,"l":7.35,"c":7.43,"v":479388000},{"d":"2020-04-28","o":7.57,"h":7.61,"l":7.28,"c":7.28,"v":442904000},{"d":"2020-04-29","o":7.42,"h":7.51,"l":7.34,"c":7.46,"v":379160000},{"d":"2020-04-30","o":7.41,"h":7.46,"l":7.29,"c":7.31,"v":375916000},{"d":"2020-05-01","o":7.11,"h":7.22,"l":7.02,"c":7.07,"v":342096000},{"d":"2020-05-04","o":7.02,"h":7.3,"l":7.02,"c":7.28,"v":317556000},{"d":"2020-05-05","o":7.39,"h":7.51,"l":7.28,"c":7.34,"v":368896000},{"d":"2020-05-06","o":7.42,"h":7.55,"l":7.39,"c":7.44,"v":323464000},{"d":"2020-05-07","o":7.58,"h":7.69,"l":7.53,"c":7.62,"v":373732000},{"d":"2020-05-08","o":7.69,"h":7.82,"l":7.66,"c":7.81,"v":339216000},{"d":"2020-05-11","o":7.81,"h":8.11,"l":7.78,"c":8.07,"v":469060000},{"d":"2020-05-12","o":8.12,"h":8.17,"l":7.79,"c":7.8,"v":493060000},{"d":"2020-05-13","o":7.92,"h":8.08,"l":7.59,"c":7.78,"v":625852000},{"d":"2020-05-14","o":7.84,"h":8.04,"l":7.69,"c":8.03,"v":602312000},{"d":"2020-05-15","o":7.89,"h":8.5,"l":7.87,"c":8.49,"v":987660000},{"d":"2020-05-18","o":8.76,"h":8.92,"l":8.68,"c":8.75,"v":774460000},{"d":"2020-05-19","o":8.79,"h":9.09,"l":8.76,"c":8.81,"v":717320000},{"d":"2020-05-20","o":8.99,"h":9.04,"l":8.89,"c":8.97,"v":587536000},{"d":"2020-05-21","o":9.05,"h":9.05,"l":8.74,"c":8.78,"v":761068000},{"d":"2020-05-22","o":8.83,"h":9.09,"l":8.71,"c":9.03,"v":1038764000},{"d":"2020-05-26","o":9.16,"h":9.18,"l":8.67,"c":8.72,"v":770780000},{"d":"2020-05-27","o":8.62,"h":8.63,"l":8,"c":8.53,"v":1175892000},{"d":"2020-05-28","o":8.41,"h":8.76,"l":8.38,"c":8.49,"v":734896000},{"d":"2020-05-29","o":8.55,"h":8.88,"l":8.48,"c":8.88,"v":745256000},{"d":"2020-06-01","o":8.83,"h":8.84,"l":8.69,"c":8.81,"v":389876000},{"d":"2020-06-02","o":8.8,"h":8.84,"l":8.66,"c":8.83,"v":391320000},{"d":"2020-06-03","o":8.82,"h":8.87,"l":8.7,"c":8.77,"v":365440000},{"d":"2020-06-04","o":8.73,"h":8.94,"l":8.68,"c":8.77,"v":424280000},{"d":"2020-06-05","o":8.79,"h":9,"l":8.71,"c":8.92,"v":481748000},{"d":"2020-06-08","o":8.88,"h":8.89,"l":8.69,"c":8.81,"v":387736000},{"d":"2020-06-09","o":8.8,"h":9.11,"l":8.75,"c":9.05,"v":468488000},{"d":"2020-06-10","o":9.17,"h":9.5,"l":9.15,"c":9.37,"v":632180000},{"d":"2020-06-11","o":9.15,"h":9.26,"l":8.79,"c":8.8,"v":583652000},{"d":"2020-06-12","o":9.16,"h":9.19,"l":8.7,"c":8.93,"v":570908000},{"d":"2020-06-15","o":8.82,"h":9.18,"l":8.74,"c":9.17,"v":400004000},{"d":"2020-06-16","o":9.23,"h":9.27,"l":8.84,"c":9.07,"v":535716000},{"d":"2020-06-17","o":9.11,"h":9.3,"l":9.07,"c":9.24,"v":408304000},{"d":"2020-06-18","o":9.23,"h":9.28,"l":9.11,"c":9.22,"v":254408000},{"d":"2020-06-19","o":9.24,"h":9.44,"l":9.23,"c":9.26,"v":524160000},{"d":"2020-06-22","o":9.3,"h":9.53,"l":9.27,"c":9.53,"v":398468000},{"d":"2020-06-23","o":9.55,"h":9.64,"l":9.41,"c":9.45,"v":375108000},{"d":"2020-06-24","o":9.48,"h":9.56,"l":9.14,"c":9.24,"v":449372000},{"d":"2020-06-25","o":9.36,"h":9.51,"l":9.18,"c":9.49,"v":376072000},{"d":"2020-06-26","o":9.5,"h":9.5,"l":9.12,"c":9.15,"v":592084000},{"d":"2020-06-29","o":9.17,"h":9.2,"l":8.9,"c":9.2,"v":342248000},{"d":"2020-06-30","o":9.31,"h":9.53,"l":9.27,"c":9.5,"v":367892000},{"d":"2020-07-01","o":9.52,"h":9.58,"l":9.41,"c":9.53,"v":326648000},{"d":"2020-07-02","o":9.64,"h":9.74,"l":9.58,"c":9.61,"v":364056000},{"d":"2020-07-06","o":9.74,"h":9.91,"l":9.71,"c":9.84,"v":315892000},{"d":"2020-07-07","o":9.95,"h":10.07,"l":9.85,"c":9.87,"v":357800000},{"d":"2020-07-08","o":9.99,"h":10.23,"l":9.97,"c":10.22,"v":365480000},{"d":"2020-07-09","o":10.38,"h":10.57,"l":10.23,"c":10.51,"v":494548000},{"d":"2020-07-10","o":10.59,"h":10.66,"l":10.38,"c":10.48,"v":497676000},{"d":"2020-07-13","o":10.6,"h":10.79,"l":10.02,"c":10.05,"v":457076000},{"d":"2020-07-14","o":10.07,"h":10.4,"l":9.79,"c":10.38,"v":542676000},{"d":"2020-07-15","o":10.41,"h":10.43,"l":10.06,"c":10.23,"v":403984000},{"d":"2020-07-16","o":10.02,"h":10.21,"l":9.9,"c":10.13,"v":344964000},{"d":"2020-07-17","o":10.23,"h":10.25,"l":10.09,"c":10.2,"v":266284000},{"d":"2020-07-20","o":10.27,"h":10.53,"l":10.16,"c":10.51,"v":284852000},{"d":"2020-07-21","o":10.51,"h":10.56,"l":10.29,"c":10.33,"v":277036000},{"d":"2020-07-22","o":10.37,"h":10.6,"l":10.29,"c":10.44,"v":367292000},{"d":"2020-07-23","o":10.45,"h":10.55,"l":10.03,"c":10.13,"v":411660000},{"d":"2020-07-24","o":9.88,"h":10.36,"l":9.78,"c":10.19,"v":473292000},{"d":"2020-07-27","o":10.23,"h":10.44,"l":10.22,"c":10.42,"v":292132000},{"d":"2020-07-28","o":10.37,"h":10.38,"l":10.21,"c":10.22,"v":271636000},{"d":"2020-07-29","o":10.39,"h":10.52,"l":10.35,"c":10.47,"v":284508000},{"d":"2020-07-30","o":10.38,"h":10.62,"l":10.3,"c":10.61,"v":308880000},{"d":"2020-07-31","o":10.56,"h":10.77,"l":10.43,"c":10.61,"v":386080000},{"d":"2020-08-03","o":10.73,"h":11.1,"l":10.72,"c":11.01,"v":412720000},{"d":"2020-08-04","o":11.05,"h":11.23,"l":10.91,"c":11.23,"v":310336000},{"d":"2020-08-05","o":11.24,"h":11.37,"l":11.17,"c":11.29,"v":249924000},{"d":"2020-08-06","o":11.35,"h":11.36,"l":11.18,"c":11.34,"v":244316000},{"d":"2020-08-07","o":11.31,"h":11.5,"l":11.04,"c":11.2,"v":342516000},{"d":"2020-08-10","o":11.33,"h":11.41,"l":10.86,"c":11.16,"v":427796000},{"d":"2020-08-11","o":11.07,"h":11.14,"l":10.8,"c":10.85,"v":354512000},{"d":"2020-08-12","o":10.99,"h":11.47,"l":10.96,"c":11.44,"v":464412000},{"d":"2020-08-13","o":11.55,"h":11.72,"l":11.36,"c":11.44,"v":374460000},{"d":"2020-08-14","o":11.53,"h":11.7,"l":11.44,"c":11.56,"v":366436000},{"d":"2020-08-17","o":11.85,"h":12.41,"l":11.82,"c":12.34,"v":621300000},{"d":"2020-08-18","o":12.45,"h":12.5,"l":12.09,"c":12.26,"v":503448000},{"d":"2020-08-19","o":12.3,"h":12.31,"l":12.1,"c":12.14,"v":622624000},{"d":"2020-08-20","o":11.98,"h":12.38,"l":11.88,"c":12.14,"v":921388000},{"d":"2020-08-21","o":12.2,"h":12.81,"l":12.2,"c":12.68,"v":999868000},{"d":"2020-08-24","o":12.88,"h":12.91,"l":12.51,"c":12.72,"v":490564000},{"d":"2020-08-25","o":12.63,"h":12.76,"l":12.57,"c":12.75,"v":289076000},{"d":"2020-08-26","o":12.8,"h":12.87,"l":12.68,"c":12.77,"v":321244000},{"d":"2020-08-27","o":12.78,"h":12.85,"l":12.57,"c":12.63,"v":317604000},{"d":"2020-08-28","o":12.68,"h":13.15,"l":12.64,"c":13.15,"v":537160000},{"d":"2020-08-31","o":13.18,"h":13.57,"l":13.04,"c":13.37,"v":500840000},{"d":"2020-09-01","o":13.48,"h":13.99,"l":13.44,"c":13.82,"v":511316000},{"d":"2020-09-02","o":14.7,"h":14.73,"l":13.9,"c":14.35,"v":874012000},{"d":"2020-09-03","o":13.83,"h":13.88,"l":12.88,"c":13.02,"v":945128000},{"d":"2020-09-04","o":12.78,"h":13.18,"l":11.7,"c":12.62,"v":1463684000},{"d":"2020-09-08","o":11.73,"h":12.55,"l":11.7,"c":11.91,"v":795728000},{"d":"2020-09-09","o":12.4,"h":12.81,"l":12.23,"c":12.72,"v":736200000},{"d":"2020-09-10","o":12.99,"h":13.07,"l":12.17,"c":12.31,"v":698684000},{"d":"2020-09-11","o":12.49,"h":12.65,"l":11.9,"c":12.16,"v":636928000},{"d":"2020-09-14","o":13.08,"h":13.31,"l":12.63,"c":12.87,"v":1201744000},{"d":"2020-09-15","o":13.28,"h":13.3,"l":12.83,"c":12.99,"v":727556000},{"d":"2020-09-16","o":12.96,"h":13.09,"l":12.51,"c":12.51,"v":556384000},{"d":"2020-09-17","o":12.13,"h":12.59,"l":12.03,"c":12.46,"v":792512000},{"d":"2020-09-18","o":12.59,"h":12.63,"l":11.99,"c":12.19,"v":698460000},{"d":"2020-09-21","o":11.93,"h":12.52,"l":11.9,"c":12.52,"v":721044000},{"d":"2020-09-22","o":12.57,"h":12.65,"l":12.16,"c":12.64,"v":646452000},{"d":"2020-09-23","o":12.58,"h":12.73,"l":12.08,"c":12.12,"v":647012000},{"d":"2020-09-24","o":12.07,"h":12.57,"l":12.01,"c":12.35,"v":731240000},{"d":"2020-09-25","o":12.45,"h":12.88,"l":12.25,"c":12.87,"v":588016000},{"d":"2020-09-28","o":13.04,"h":13.05,"l":12.75,"c":13.03,"v":573808000},{"d":"2020-09-29","o":12.94,"h":13.44,"l":12.93,"c":13.23,"v":621460000},{"d":"2020-09-30","o":13.16,"h":13.62,"l":13.15,"c":13.53,"v":689184000},{"d":"2020-10-01","o":13.76,"h":13.76,"l":13.46,"c":13.61,"v":525004000},{"d":"2020-10-02","o":13.23,"h":13.52,"l":13.05,"c":13.06,"v":552496000},{"d":"2020-10-05","o":13.24,"h":13.64,"l":13.22,"c":13.64,"v":479820000},{"d":"2020-10-06","o":13.83,"h":14.14,"l":13.66,"c":13.74,"v":784420000},{"d":"2020-10-07","o":14,"h":14.12,"l":13.86,"c":13.96,"v":418084000},{"d":"2020-10-08","o":14.07,"h":14.08,"l":13.76,"c":13.84,"v":378900000},{"d":"2020-10-09","o":13.77,"h":13.82,"l":13.66,"c":13.76,"v":346892000},{"d":"2020-10-12","o":13.99,"h":14.35,"l":13.91,"c":14.23,"v":434744000},{"d":"2020-10-13","o":14.3,"h":14.35,"l":14.02,"c":14.25,"v":344604000},{"d":"2020-10-14","o":14.29,"h":14.34,"l":13.96,"c":14.1,"v":276100000},{"d":"2020-10-15","o":13.81,"h":14.01,"l":13.77,"c":13.97,"v":267224000},{"d":"2020-10-16","o":14.04,"h":14.12,"l":13.79,"c":13.81,"v":242392000},{"d":"2020-10-19","o":13.9,"h":13.98,"l":13.41,"c":13.5,"v":298068000},{"d":"2020-10-20","o":13.58,"h":13.8,"l":13.51,"c":13.65,"v":229212000},{"d":"2020-10-21","o":13.62,"h":13.79,"l":13.48,"c":13.52,"v":219596000},{"d":"2020-10-22","o":13.52,"h":13.61,"l":13.23,"c":13.36,"v":290480000},{"d":"2020-10-23","o":13.45,"h":13.59,"l":13.29,"c":13.59,"v":233484000},{"d":"2020-10-26","o":13.43,"h":13.69,"l":13.04,"c":13.14,"v":336896000},{"d":"2020-10-27","o":13.31,"h":13.44,"l":13.19,"c":13.4,"v":250520000},{"d":"2020-10-28","o":13.2,"h":13.26,"l":12.61,"c":12.63,"v":376520000},{"d":"2020-10-29","o":12.84,"h":13.19,"l":12.75,"c":13.02,"v":320080000},{"d":"2020-10-30","o":12.85,"h":12.94,"l":12.3,"c":12.53,"v":416820000},{"d":"2020-11-02","o":12.66,"h":12.84,"l":12.4,"c":12.58,"v":299652000},{"d":"2020-11-03","o":12.71,"h":13.1,"l":12.6,"c":13.02,"v":272900000},{"d":"2020-11-04","o":13.39,"h":13.83,"l":13.34,"c":13.79,"v":410228000},{"d":"2020-11-05","o":14.16,"h":14.34,"l":13.99,"c":14.16,"v":319028000},{"d":"2020-11-06","o":14.11,"h":14.59,"l":13.9,"c":14.56,"v":383348000},{"d":"2020-11-09","o":14.55,"h":14.69,"l":13.61,"c":13.63,"v":582976000},{"d":"2020-11-10","o":13.61,"h":13.61,"l":12.63,"c":12.77,"v":644068000},{"d":"2020-11-11","o":13.05,"h":13.44,"l":12.95,"c":13.42,"v":404744000},{"d":"2020-11-12","o":13.48,"h":13.77,"l":13.32,"c":13.46,"v":365812000},{"d":"2020-11-13","o":13.63,"h":13.67,"l":13.06,"c":13.3,"v":346312000},{"d":"2020-11-16","o":13.17,"h":13.65,"l":13.16,"c":13.52,"v":413776000},{"d":"2020-11-17","o":13.55,"h":13.6,"l":13.3,"c":13.42,"v":312028000},{"d":"2020-11-18","o":13.47,"h":13.61,"l":13.19,"c":13.43,"v":510924000},{"d":"2020-11-19","o":13.21,"h":13.49,"l":13.1,"c":13.44,"v":565936000},{"d":"2020-11-20","o":13.45,"h":13.49,"l":13.06,"c":13.09,"v":341088000},{"d":"2020-11-23","o":13.17,"h":13.38,"l":13.02,"c":13.14,"v":361356000},{"d":"2020-11-24","o":13.14,"h":13.16,"l":12.89,"c":12.96,"v":346500000},{"d":"2020-11-25","o":13.03,"h":13.27,"l":13.02,"c":13.23,"v":259916000},{"d":"2020-11-27","o":13.38,"h":13.41,"l":13.17,"c":13.26,"v":167276000},{"d":"2020-11-30","o":13.27,"h":13.41,"l":12.97,"c":13.4,"v":286952000},{"d":"2020-12-01","o":13.49,"h":13.53,"l":13.23,"c":13.39,"v":296948000},{"d":"2020-12-02","o":13.35,"h":13.67,"l":13.23,"c":13.54,"v":283360000},{"d":"2020-12-03","o":13.59,"h":13.66,"l":13.33,"c":13.4,"v":199520000},{"d":"2020-12-04","o":13.45,"h":13.56,"l":13.39,"c":13.56,"v":202244000},{"d":"2020-12-07","o":13.6,"h":13.73,"l":13.5,"c":13.61,"v":223244000},{"d":"2020-12-08","o":13.59,"h":13.6,"l":13.28,"c":13.35,"v":271920000},{"d":"2020-12-09","o":13.3,"h":13.41,"l":12.87,"c":12.93,"v":401300000},{"d":"2020-12-10","o":12.87,"h":13.07,"l":12.85,"c":12.97,"v":207764000},{"d":"2020-12-11","o":12.97,"h":13.02,"l":12.82,"c":13.01,"v":209264000},{"d":"2020-12-14","o":13.09,"h":13.39,"l":13.08,"c":13.31,"v":270156000},{"d":"2020-12-15","o":13.44,"h":13.46,"l":13.19,"c":13.36,"v":193016000},{"d":"2020-12-16","o":13.42,"h":13.44,"l":13.21,"c":13.24,"v":223116000},{"d":"2020-12-17","o":13.37,"h":13.38,"l":13.18,"c":13.34,"v":231384000},{"d":"2020-12-18","o":13.38,"h":13.4,"l":13.07,"c":13.27,"v":342064000},{"d":"2020-12-21","o":13.07,"h":13.37,"l":12.97,"c":13.33,"v":302332000},{"d":"2020-12-22","o":13.32,"h":13.34,"l":13.05,"c":13.28,"v":185580000},{"d":"2020-12-23","o":13.26,"h":13.27,"l":13.01,"c":13.01,"v":179144000},{"d":"2020-12-24","o":13.04,"h":13.13,"l":12.94,"c":12.99,"v":97884000},{"d":"2020-12-28","o":13.06,"h":13.06,"l":12.76,"c":12.9,"v":212564000},{"d":"2020-12-29","o":12.93,"h":13.07,"l":12.84,"c":12.94,"v":170372000},{"d":"2020-12-30","o":12.99,"h":13.21,"l":12.9,"c":13.15,"v":225396000},{"d":"2020-12-31","o":13.14,"h":13.15,"l":12.91,"c":13.06,"v":192424000},{"d":"2021-01-04","o":13.1,"h":13.65,"l":12.96,"c":13.11,"v":560640000},{"d":"2021-01-05","o":13.1,"h":13.44,"l":13.09,"c":13.4,"v":322760000},{"d":"2021-01-06","o":13.22,"h":13.24,"l":12.59,"c":12.61,"v":580424000},{"d":"2021-01-07","o":12.97,"h":13.38,"l":12.89,"c":13.34,"v":461480000},{"d":"2021-01-08","o":13.36,"h":13.42,"l":13.04,"c":13.28,"v":292528000},{"d":"2021-01-11","o":13.42,"h":13.96,"l":13.36,"c":13.62,"v":518344000},{"d":"2021-01-12","o":13.75,"h":13.75,"l":13.35,"c":13.48,"v":291476000},{"d":"2021-01-13","o":13.49,"h":13.62,"l":13.39,"c":13.53,"v":210028000},{"d":"2021-01-14","o":13.57,"h":13.6,"l":13.18,"c":13.2,"v":283120000},{"d":"2021-01-15","o":13.23,"h":13.33,"l":12.85,"c":12.86,"v":277780000},{"d":"2021-01-19","o":13.02,"h":13.09,"l":12.84,"c":13.03,"v":226188000},{"d":"2021-01-20","o":13.11,"h":13.43,"l":13.06,"c":13.37,"v":258572000},{"d":"2021-01-21","o":13.42,"h":14,"l":13.25,"c":13.87,"v":337780000},{"d":"2021-01-22","o":13.74,"h":13.84,"l":13.63,"c":13.71,"v":246820000},{"d":"2021-01-25","o":13.78,"h":13.83,"l":13.24,"c":13.65,"v":251112000},{"d":"2021-01-26","o":13.58,"h":13.64,"l":13.39,"c":13.44,"v":163980000},{"d":"2021-01-27","o":13.23,"h":13.23,"l":12.79,"c":12.92,"v":371272000},{"d":"2021-01-28","o":13,"h":13.34,"l":12.96,"c":13.05,"v":228316000},{"d":"2021-01-29","o":13.07,"h":13.33,"l":12.91,"c":12.99,"v":271552000},{"d":"2021-02-01","o":13.05,"h":13.27,"l":12.9,"c":13.24,"v":217204000},{"d":"2021-02-02","o":13.4,"h":13.57,"l":13.29,"c":13.56,"v":220440000},{"d":"2021-02-03","o":13.64,"h":13.93,"l":13.52,"c":13.53,"v":245408000},{"d":"2021-02-04","o":13.53,"h":13.67,"l":13.34,"c":13.66,"v":201340000},{"d":"2021-02-05","o":13.73,"h":13.74,"l":13.55,"c":13.59,"v":169152000},{"d":"2021-02-08","o":13.73,"h":14.47,"l":13.73,"c":14.44,"v":434624000},{"d":"2021-02-09","o":14.34,"h":14.58,"l":14.22,"c":14.26,"v":287560000},{"d":"2021-02-10","o":14.46,"h":14.9,"l":14.34,"c":14.76,"v":485352000},{"d":"2021-02-11","o":14.98,"h":15.27,"l":14.93,"c":15.25,"v":450828000},{"d":"2021-02-12","o":15.05,"h":15.29,"l":14.77,"c":14.96,"v":374756000},{"d":"2021-02-16","o":15.06,"h":15.37,"l":14.95,"c":15.33,"v":321960000},{"d":"2021-02-17","o":15.17,"h":15.22,"l":14.78,"c":14.91,"v":274756000},{"d":"2021-02-18","o":14.73,"h":14.87,"l":14.57,"c":14.83,"v":233868000},{"d":"2021-02-19","o":15.02,"h":15.18,"l":14.85,"c":14.93,"v":271724000},{"d":"2021-02-22","o":14.77,"h":15.13,"l":14.32,"c":14.36,"v":325884000},{"d":"2021-02-23","o":14.08,"h":14.24,"l":13.39,"c":14.14,"v":391780000},{"d":"2021-02-24","o":14.12,"h":14.51,"l":13.76,"c":14.5,"v":448320000},{"d":"2021-02-25","o":14.05,"h":14.37,"l":13.22,"c":13.31,"v":824436000},{"d":"2021-02-26","o":13.75,"h":13.85,"l":13.36,"c":13.71,"v":500932000},{"d":"2021-03-01","o":13.88,"h":13.93,"l":13.55,"c":13.84,"v":353184000},{"d":"2021-03-02","o":13.9,"h":13.92,"l":13.4,"c":13.41,"v":264116000},{"d":"2021-03-03","o":13.43,"h":13.45,"l":12.8,"c":12.8,"v":377592000},{"d":"2021-03-04","o":12.8,"h":12.98,"l":12.08,"c":12.37,"v":573344000},{"d":"2021-03-05","o":12.55,"h":12.55,"l":11.68,"c":12.46,"v":542840000},{"d":"2021-03-08","o":12.45,"h":12.47,"l":11.57,"c":11.59,"v":543112000},{"d":"2021-03-09","o":12.13,"h":12.62,"l":12.06,"c":12.52,"v":521824000},{"d":"2021-03-10","o":12.84,"h":12.98,"l":12.46,"c":12.47,"v":384376000},{"d":"2021-03-11","o":12.95,"h":13.05,"l":12.73,"c":12.99,"v":299916000},{"d":"2021-03-12","o":12.65,"h":12.89,"l":12.59,"c":12.86,"v":243964000},{"d":"2021-03-15","o":12.86,"h":13.21,"l":12.77,"c":13.19,"v":221988000},{"d":"2021-03-16","o":13.36,"h":13.51,"l":13.12,"c":13.29,"v":272128000},{"d":"2021-03-17","o":13.04,"h":13.45,"l":12.99,"c":13.34,"v":243864000},{"d":"2021-03-18","o":13.14,"h":13.18,"l":12.72,"c":12.72,"v":293896000},{"d":"2021-03-19","o":12.75,"h":12.92,"l":12.61,"c":12.85,"v":299208000},{"d":"2021-03-22","o":12.91,"h":13.39,"l":12.91,"c":13.19,"v":297804000},{"d":"2021-03-23","o":13.25,"h":13.34,"l":13.02,"c":13.07,"v":222048000},{"d":"2021-03-24","o":13.15,"h":13.16,"l":12.64,"c":12.64,"v":245840000},{"d":"2021-03-25","o":12.5,"h":12.71,"l":12.27,"c":12.54,"v":295144000},{"d":"2021-03-26","o":12.55,"h":12.86,"l":12.37,"c":12.84,"v":363968000},{"d":"2021-03-29","o":12.82,"h":13.06,"l":12.7,"c":12.95,"v":273520000},{"d":"2021-03-30","o":12.84,"h":12.98,"l":12.7,"c":12.87,"v":200204000},{"d":"2021-03-31","o":13.02,"h":13.47,"l":12.98,"c":13.35,"v":314776000},{"d":"2021-04-01","o":13.57,"h":13.87,"l":13.51,"c":13.81,"v":308276000},{"d":"2021-04-05","o":13.87,"h":14.01,"l":13.73,"c":13.99,"v":255672000},{"d":"2021-04-06","o":14,"h":14.05,"l":13.77,"c":13.86,"v":191744000},{"d":"2021-04-07","o":13.88,"h":14.24,"l":13.71,"c":14.14,"v":251284000},{"d":"2021-04-08","o":14.25,"h":14.47,"l":14.25,"c":14.32,"v":244416000},{"d":"2021-04-09","o":14.21,"h":14.41,"l":14.18,"c":14.4,"v":195172000},{"d":"2021-04-12","o":14.29,"h":15.35,"l":14.14,"c":15.21,"v":869324000},{"d":"2021-04-13","o":15.23,"h":15.7,"l":15.13,"c":15.68,"v":676212000},{"d":"2021-04-14","o":15.62,"h":15.72,"l":15.23,"c":15.28,"v":385500000},{"d":"2021-04-15","o":15.66,"h":16.21,"l":15.63,"c":16.14,"v":598480000},{"d":"2021-04-16","o":16.05,"h":16.17,"l":15.87,"c":15.91,"v":335208000},{"d":"2021-04-19","o":15.54,"h":15.81,"l":15.23,"c":15.36,"v":404420000},{"d":"2021-04-20","o":15.32,"h":15.5,"l":14.96,"c":15.17,"v":334132000},{"d":"2021-04-21","o":15.12,"h":15.36,"l":15.1,"c":15.36,"v":216776000},{"d":"2021-04-22","o":15.38,"h":15.44,"l":14.78,"c":14.85,"v":277788000},{"d":"2021-04-23","o":14.93,"h":15.34,"l":14.9,"c":15.27,"v":227500000},{"d":"2021-04-26","o":15.19,"h":15.48,"l":15.12,"c":15.48,"v":197796000},{"d":"2021-04-27","o":15.58,"h":15.67,"l":15.35,"c":15.38,"v":164572000},{"d":"2021-04-28","o":15.36,"h":15.53,"l":15.22,"c":15.28,"v":209416000},{"d":"2021-04-29","o":15.4,"h":15.44,"l":15.07,"c":15.32,"v":173196000},{"d":"2021-04-30","o":15.17,"h":15.36,"l":15,"c":15.01,"v":201912000},{"d":"2021-05-03","o":15.12,"h":15.25,"l":14.79,"c":14.84,"v":203912000},{"d":"2021-05-04","o":14.64,"h":14.64,"l":14.01,"c":14.35,"v":405324000},{"d":"2021-05-05","o":14.71,"h":14.81,"l":14.39,"c":14.46,"v":292024000},{"d":"2021-05-06","o":14.5,"h":14.57,"l":14.22,"c":14.52,"v":193380000},{"d":"2021-05-07","o":14.81,"h":14.97,"l":14.67,"c":14.81,"v":229328000},{"d":"2021-05-10","o":14.79,"h":14.81,"l":14.25,"c":14.27,"v":268904000},{"d":"2021-05-11","o":13.82,"h":14.35,"l":13.75,"c":14.31,"v":285584000},{"d":"2021-05-12","o":14.01,"h":14.26,"l":13.71,"c":13.76,"v":303408000},{"d":"2021-05-13","o":14.03,"h":14.08,"l":13.46,"c":13.67,"v":285404000},{"d":"2021-05-14","o":13.89,"h":14.33,"l":13.75,"c":14.24,"v":258616000},{"d":"2021-05-17","o":14.16,"h":14.17,"l":13.85,"c":14.17,"v":216980000},{"d":"2021-05-18","o":14.27,"h":14.4,"l":14,"c":14.02,"v":186256000},{"d":"2021-05-19","o":13.57,"h":14.08,"l":13.54,"c":14.07,"v":344000000},{"d":"2021-05-20","o":14.3,"h":14.68,"l":14.27,"c":14.61,"v":321592000},{"d":"2021-05-21","o":15.16,"h":15.22,"l":14.87,"c":14.99,"v":672992000},{"d":"2021-05-24","o":15.21,"h":15.74,"l":15.18,"c":15.61,"v":554816000},{"d":"2021-05-25","o":15.77,"h":15.82,"l":15.48,"c":15.65,"v":435408000},{"d":"2021-05-26","o":15.73,"h":15.79,"l":15.59,"c":15.7,"v":370440000},{"d":"2021-05-27","o":15.7,"h":15.75,"l":15.46,"c":15.49,"v":581476000},{"d":"2021-05-28","o":15.5,"h":16.28,"l":15.5,"c":16.24,"v":644536000},{"d":"2021-06-01","o":16.27,"h":16.39,"l":15.9,"c":16.26,"v":472804000},{"d":"2021-06-02","o":16.25,"h":16.92,"l":16.24,"c":16.78,"v":594168000},{"d":"2021-06-03","o":16.7,"h":17.26,"l":16.58,"c":16.97,"v":580008000},{"d":"2021-06-04","o":17.11,"h":17.66,"l":17.1,"c":17.58,"v":617120000},{"d":"2021-06-07","o":17.57,"h":17.81,"l":17.19,"c":17.62,"v":575756000},{"d":"2021-06-08","o":17.53,"h":17.62,"l":17.25,"c":17.46,"v":323848000},{"d":"2021-06-09","o":17.52,"h":17.58,"l":17.26,"c":17.36,"v":381656000},{"d":"2021-06-10","o":17.35,"h":17.49,"l":17.18,"c":17.42,"v":287772000},{"d":"2021-06-11","o":17.48,"h":17.94,"l":17.44,"c":17.83,"v":416308000},{"d":"2021-06-14","o":17.91,"h":18.04,"l":17.66,"c":18.02,"v":321376000},{"d":"2021-06-15","o":17.92,"h":18.02,"l":17.73,"c":17.79,"v":243032000},{"d":"2021-06-16","o":17.79,"h":17.95,"l":17.58,"c":17.81,"v":307124000},{"d":"2021-06-17","o":17.77,"h":18.83,"l":17.76,"c":18.66,"v":809656000},{"d":"2021-06-18","o":18.78,"h":19.38,"l":18.58,"c":18.64,"v":968856000},{"d":"2021-06-21","o":18.44,"h":18.54,"l":17.82,"c":18.43,"v":672384000},{"d":"2021-06-22","o":18.47,"h":18.96,"l":18.39,"c":18.89,"v":580144000},{"d":"2021-06-23","o":19.01,"h":19.15,"l":18.91,"c":19.06,"v":332356000},{"d":"2021-06-24","o":19.23,"h":19.42,"l":19.09,"c":19.21,"v":320924000},{"d":"2021-06-25","o":19.28,"h":19.35,"l":18.89,"c":19.03,"v":278364000},{"d":"2021-06-28","o":19.36,"h":20.08,"l":19.32,"c":19.99,"v":495436000},{"d":"2021-06-29","o":19.88,"h":20.1,"l":19.66,"c":20.03,"v":367632000},{"d":"2021-06-30","o":20,"h":20.16,"l":19.86,"c":20,"v":326568000},{"d":"2021-07-01","o":20.12,"h":20.46,"l":20.02,"c":20.21,"v":480136000},{"d":"2021-07-02","o":20.44,"h":20.51,"l":20.29,"c":20.49,"v":342764000},{"d":"2021-07-06","o":20.74,"h":20.84,"l":20.35,"c":20.7,"v":446708000},{"d":"2021-07-07","o":20.85,"h":20.88,"l":20.33,"c":20.37,"v":418428000},{"d":"2021-07-08","o":19.86,"h":20.13,"l":19.7,"c":19.9,"v":503300000},{"d":"2021-07-09","o":19.96,"h":20.08,"l":19.75,"c":20.05,"v":296624000},{"d":"2021-07-12","o":20.24,"h":20.53,"l":20.19,"c":20.51,"v":321984000},{"d":"2021-07-13","o":20.4,"h":20.46,"l":20.11,"c":20.25,"v":290708000},{"d":"2021-07-14","o":20.36,"h":20.42,"l":19.75,"c":19.84,"v":380100000},{"d":"2021-07-15","o":19.81,"h":19.85,"l":18.86,"c":18.97,"v":550564000},{"d":"2021-07-16","o":19.03,"h":19.16,"l":18.07,"c":18.16,"v":688224000},{"d":"2021-07-19","o":17.92,"h":19.04,"l":17.87,"c":18.78,"v":749060000},{"d":"2021-07-20","o":18.73,"h":18.84,"l":18.16,"c":18.61,"v":434687000},{"d":"2021-07-21","o":18.88,"h":19.53,"l":18.74,"c":19.41,"v":371017000},{"d":"2021-07-22","o":19.64,"h":19.89,"l":19.28,"c":19.59,"v":323826000},{"d":"2021-07-23","o":19.66,"h":19.7,"l":19.25,"c":19.56,"v":195672000},{"d":"2021-07-26","o":19.31,"h":19.44,"l":18.91,"c":19.29,"v":203943000},{"d":"2021-07-27","o":19.26,"h":19.62,"l":18.74,"c":19.21,"v":248863000},{"d":"2021-07-28","o":19.32,"h":19.65,"l":19,"c":19.5,"v":202191000},{"d":"2021-07-29","o":19.52,"h":19.85,"l":19.33,"c":19.66,"v":190781000},{"d":"2021-07-30","o":19.42,"h":19.63,"l":19.26,"c":19.5,"v":183497000},{"d":"2021-08-02","o":19.7,"h":19.96,"l":19.36,"c":19.75,"v":217444000},{"d":"2021-08-03","o":19.74,"h":20.22,"l":19.22,"c":19.82,"v":301811000},{"d":"2021-08-04","o":19.99,"h":20.32,"l":19.83,"c":20.27,"v":231309000},{"d":"2021-08-05","o":20.5,"h":20.73,"l":20.34,"c":20.64,"v":211435000},{"d":"2021-08-06","o":20.52,"h":20.57,"l":20.21,"c":20.37,"v":178497000},{"d":"2021-08-09","o":20.45,"h":20.51,"l":20.14,"c":20.3,"v":146443000},{"d":"2021-08-10","o":20.32,"h":20.43,"l":19.83,"c":19.94,"v":179238000},{"d":"2021-08-11","o":20.04,"h":20.05,"l":19.43,"c":19.7,"v":185925000},{"d":"2021-08-12","o":19.87,"h":20.03,"l":19.62,"c":19.91,"v":151652000},{"d":"2021-08-13","o":19.91,"h":20.21,"l":19.85,"c":20.19,"v":183063000},{"d":"2021-08-16","o":20.14,"h":20.29,"l":19.45,"c":19.95,"v":210876000},{"d":"2021-08-17","o":19.68,"h":19.77,"l":19.27,"c":19.46,"v":204585000},{"d":"2021-08-18","o":19.5,"h":19.63,"l":19,"c":19.04,"v":285913000},{"d":"2021-08-19","o":19.49,"h":20.5,"l":18.76,"c":19.8,"v":766555000},{"d":"2021-08-20","o":19.99,"h":20.86,"l":19.93,"c":20.82,"v":675741000},{"d":"2021-08-23","o":20.97,"h":22,"l":20.95,"c":21.96,"v":575807000},{"d":"2021-08-24","o":21.75,"h":21.96,"l":21.53,"c":21.79,"v":297299000},{"d":"2021-08-25","o":21.74,"h":22.47,"l":21.72,"c":22.21,"v":347701000},{"d":"2021-08-26","o":22.2,"h":22.34,"l":21.79,"c":22.07,"v":237940000},{"d":"2021-08-27","o":22.18,"h":22.72,"l":22.17,"c":22.64,"v":304722000},{"d":"2021-08-30","o":22.83,"h":23.04,"l":22.55,"c":22.69,"v":262580000},{"d":"2021-08-31","o":22.69,"h":22.69,"l":22.12,"c":22.39,"v":259850000},{"d":"2021-09-01","o":22.49,"h":22.7,"l":22.36,"c":22.44,"v":201767000},{"d":"2021-09-02","o":22.52,"h":22.59,"l":22.3,"c":22.4,"v":187834000},{"d":"2021-09-03","o":22.33,"h":22.99,"l":22.2,"c":22.84,"v":280532000},{"d":"2021-09-07","o":22.83,"h":22.9,"l":22.52,"c":22.66,"v":198107000},{"d":"2021-09-08","o":22.51,"h":22.61,"l":21.98,"c":22.34,"v":254434000},{"d":"2021-09-09","o":22.31,"h":22.54,"l":22.13,"c":22.18,"v":196856000},{"d":"2021-09-10","o":22.35,"h":22.63,"l":22.27,"c":22.48,"v":248376000},{"d":"2021-09-13","o":22.68,"h":22.96,"l":21.86,"c":22.15,"v":297500000},{"d":"2021-09-14","o":22.27,"h":22.41,"l":22.09,"c":22.24,"v":199755000},{"d":"2021-09-15","o":22.31,"h":22.37,"l":21.97,"c":22.34,"v":166538000},{"d":"2021-09-16","o":22.18,"h":22.28,"l":21.93,"c":22.24,"v":156033000},{"d":"2021-09-17","o":22.3,"h":22.32,"l":21.83,"c":21.9,"v":294503000},{"d":"2021-09-20","o":21.15,"h":21.43,"l":20.66,"c":21.11,"v":349440000},{"d":"2021-09-21","o":21.42,"h":21.42,"l":20.95,"c":21.25,"v":204688000},{"d":"2021-09-22","o":21.37,"h":21.96,"l":21.2,"c":21.94,"v":268726000},{"d":"2021-09-23","o":22.14,"h":22.53,"l":21.89,"c":22.48,"v":248555000},{"d":"2021-09-24","o":22.07,"h":22.15,"l":21.86,"c":22.08,"v":217655000},{"d":"2021-09-27","o":21.71,"h":21.8,"l":21.33,"c":21.66,"v":245215000},{"d":"2021-09-28","o":21.21,"h":21.42,"l":20.65,"c":20.7,"v":343069000},{"d":"2021-09-29","o":20.94,"h":21.02,"l":20.47,"c":20.52,"v":218394000},{"d":"2021-09-30","o":20.77,"h":21.07,"l":20.69,"c":20.72,"v":221009000},{"d":"2021-10-01","o":20.75,"h":20.86,"l":20.2,"c":20.74,"v":240978000},{"d":"2021-10-04","o":20.5,"h":20.54,"l":19.56,"c":19.73,"v":345635000},{"d":"2021-10-05","o":19.95,"h":20.65,"l":19.85,"c":20.45,"v":279282000},{"d":"2021-10-06","o":20.12,"h":20.72,"l":20.08,"c":20.7,"v":297202000},{"d":"2021-10-07","o":21.09,"h":21.32,"l":20.97,"c":21.08,"v":256919000},{"d":"2021-10-08","o":21.1,"h":21.21,"l":20.77,"c":20.83,"v":151258000},{"d":"2021-10-11","o":20.58,"h":21.06,"l":20.51,"c":20.69,"v":163388000},{"d":"2021-10-12","o":20.83,"h":21.06,"l":20.53,"c":20.67,"v":162134000},{"d":"2021-10-13","o":20.92,"h":20.99,"l":20.71,"c":20.94,"v":180652000},{"d":"2021-10-14","o":21.29,"h":21.75,"l":21.12,"c":21.75,"v":243589000},{"d":"2021-10-15","o":21.81,"h":21.93,"l":21.66,"c":21.86,"v":226994000},{"d":"2021-10-18","o":21.75,"h":22.29,"l":21.64,"c":22.22,"v":189494000},{"d":"2021-10-19","o":22.28,"h":22.38,"l":22.04,"c":22.29,"v":161473000},{"d":"2021-10-20","o":22.31,"h":22.43,"l":21.98,"c":22.1,"v":146276000},{"d":"2021-10-21","o":22.1,"h":22.71,"l":22.08,"c":22.69,"v":187590000},{"d":"2021-10-22","o":22.82,"h":23.13,"l":22.56,"c":22.73,"v":249384000},{"d":"2021-10-25","o":22.97,"h":23.35,"l":22.77,"c":23.17,"v":230235000},{"d":"2021-10-26","o":23.99,"h":25.26,"l":23.92,"c":24.72,"v":485898000},{"d":"2021-10-27","o":24.47,"h":25.09,"l":24.28,"c":24.45,"v":245990000},{"d":"2021-10-28","o":24.88,"h":24.95,"l":24.52,"c":24.94,"v":234204000},{"d":"2021-10-29","o":25,"h":25.71,"l":25,"c":25.57,"v":292503000},{"d":"2021-11-01","o":25.65,"h":25.89,"l":25.23,"c":25.83,"v":265740000},{"d":"2021-11-02","o":25.82,"h":26.68,"l":25.8,"c":26.4,"v":294112000},{"d":"2021-11-03","o":26.67,"h":26.78,"l":26.24,"c":26.6,"v":239910000},{"d":"2021-11-04","o":27.23,"h":31.36,"l":27.12,"c":29.8,"v":1153631000},{"d":"2021-11-05","o":30.19,"h":31.4,"l":29.41,"c":29.75,"v":851260000},{"d":"2021-11-08","o":30.15,"h":31.1,"l":29.91,"c":30.8,"v":503101000},{"d":"2021-11-09","o":32.28,"h":32.31,"l":29.96,"c":30.66,"v":646746000},{"d":"2021-11-10","o":29.36,"h":30.85,"l":28.78,"c":29.46,"v":636206000},{"d":"2021-11-11","o":30.47,"h":30.59,"l":29.78,"c":30.39,"v":332172000},{"d":"2021-11-12","o":30.01,"h":30.68,"l":29.63,"c":30.39,"v":413054000},{"d":"2021-11-15","o":30.55,"h":30.64,"l":29.25,"c":30.02,"v":384909000},{"d":"2021-11-16","o":29.76,"h":30.39,"l":29.71,"c":30.2,"v":264484000},{"d":"2021-11-17","o":30.42,"h":30.51,"l":28.8,"c":29.26,"v":428508000},{"d":"2021-11-18","o":32.37,"h":32.76,"l":31.32,"c":31.67,"v":781711000},{"d":"2021-11-19","o":32.24,"h":33.09,"l":31.91,"c":32.99,"v":533867000},{"d":"2021-11-22","o":33.52,"h":34.65,"l":31.9,"c":31.96,"v":754335000},{"d":"2021-11-23","o":31.53,"h":32.36,"l":30.88,"c":31.75,"v":532163000},{"d":"2021-11-24","o":31.46,"h":32.85,"l":30.93,"c":32.67,"v":435162000},{"d":"2021-11-26","o":32.6,"h":32.71,"l":31.35,"c":31.5,"v":283069000},{"d":"2021-11-29","o":32.37,"h":33.41,"l":32.04,"c":33.38,"v":454964000},{"d":"2021-11-30","o":33.17,"h":33.35,"l":31.86,"c":32.68,"v":622066000},{"d":"2021-12-01","o":33.22,"h":33.29,"l":31.38,"c":31.43,"v":484368000},{"d":"2021-12-02","o":31.21,"h":32.48,"l":31.02,"c":32.13,"v":472890000},{"d":"2021-12-03","o":32,"h":32.13,"l":30.13,"c":30.69,"v":544325000},{"d":"2021-12-06","o":29.88,"h":30.24,"l":28.04,"c":30.04,"v":658938000},{"d":"2021-12-07","o":30.96,"h":32.45,"l":30.65,"c":32.43,"v":593053000},{"d":"2021-12-08","o":32,"h":32.29,"l":31.42,"c":31.83,"v":475551000},{"d":"2021-12-09","o":31.73,"h":32.21,"l":30.43,"c":30.49,"v":488507000},{"d":"2021-12-10","o":31.15,"h":31.31,"l":29.86,"c":30.2,"v":488825000},{"d":"2021-12-13","o":30.25,"h":30.29,"l":28.12,"c":28.16,"v":598344000},{"d":"2021-12-14","o":27.7,"h":28.68,"l":27.25,"c":28.34,"v":667035000},{"d":"2021-12-15","o":28.4,"h":30.5,"l":27.84,"c":30.46,"v":698297000},{"d":"2021-12-16","o":31.15,"h":31.16,"l":28.09,"c":28.39,"v":707366000},{"d":"2021-12-17","o":27.99,"h":28.92,"l":27.76,"c":27.8,"v":713758000},{"d":"2021-12-20","o":27.31,"h":28.14,"l":27.15,"c":27.72,"v":461847000},{"d":"2021-12-21","o":28.37,"h":29.12,"l":27.4,"c":29.08,"v":524385000},{"d":"2021-12-22","o":28.89,"h":29.56,"l":28.45,"c":29.4,"v":395184000},{"d":"2021-12-23","o":29.75,"h":30.06,"l":29.43,"c":29.64,"v":343022000},{"d":"2021-12-27","o":29.66,"h":31.09,"l":29.64,"c":30.94,"v":403686000},{"d":"2021-12-28","o":31.31,"h":31.33,"l":30.01,"c":30.32,"v":420591000},{"d":"2021-12-29","o":30.27,"h":30.55,"l":29.37,"c":30,"v":343139000},{"d":"2021-12-30","o":29.83,"h":30.46,"l":29.54,"c":29.59,"v":308864000},{"d":"2021-12-31","o":29.67,"h":30.03,"l":29.33,"c":29.41,"v":266530000},{"d":"2022-01-03","o":29.82,"h":30.71,"l":29.78,"c":30.12,"v":391547000},{"d":"2022-01-04","o":30.28,"h":30.47,"l":28.35,"c":29.29,"v":527154000},{"d":"2022-01-05","o":28.95,"h":29.42,"l":27.53,"c":27.6,"v":498064000},{"d":"2022-01-06","o":27.64,"h":28.44,"l":27.07,"c":28.18,"v":454186000},{"d":"2022-01-07","o":28.14,"h":28.42,"l":27.06,"c":27.25,"v":409939000},{"d":"2022-01-10","o":26.58,"h":27.47,"l":25.64,"c":27.4,"v":594681000},{"d":"2022-01-11","o":27.32,"h":28.07,"l":26.84,"c":27.82,"v":404089000},{"d":"2022-01-12","o":28.07,"h":28.59,"l":27.61,"c":28,"v":383413000},{"d":"2022-01-13","o":28.38,"h":28.48,"l":26.5,"c":26.58,"v":540171000},{"d":"2022-01-14","o":26.3,"h":27.2,"l":26.21,"c":26.94,"v":395832000},{"d":"2022-01-18","o":26.26,"h":26.64,"l":25.77,"c":25.9,"v":424270000},{"d":"2022-01-19","o":26.08,"h":26.54,"l":25.05,"c":25.07,"v":488315000},{"d":"2022-01-20","o":25.3,"h":25.58,"l":24.08,"c":24.15,"v":435181000},{"d":"2022-01-21","o":23.51,"h":24.82,"l":23.26,"c":23.37,"v":718958000},{"d":"2022-01-24","o":22.33,"h":23.38,"l":20.89,"c":23.37,"v":913982000},{"d":"2022-01-25","o":22.55,"h":22.94,"l":22,"c":22.32,"v":664616000},{"d":"2022-01-26","o":23.24,"h":24.06,"l":22.3,"c":22.77,"v":755959000},{"d":"2022-01-27","o":23.57,"h":24,"l":21.67,"c":21.94,"v":573353000},{"d":"2022-01-28","o":22.01,"h":22.86,"l":21.3,"c":22.84,"v":543774000},{"d":"2022-01-31","o":23.18,"h":24.51,"l":23.05,"c":24.49,"v":564680000},{"d":"2022-02-01","o":25.1,"h":25.15,"l":23.89,"c":24.64,"v":518925000},{"d":"2022-02-02","o":25.79,"h":25.82,"l":24.55,"c":25.24,"v":543419000},{"d":"2022-02-03","o":24.46,"h":25.08,"l":23.78,"c":23.95,"v":410178000},{"d":"2022-02-04","o":23.97,"h":24.64,"l":23.63,"c":24.32,"v":354829000},{"d":"2022-02-07","o":24.37,"h":25.18,"l":24.2,"c":24.73,"v":376868000},{"d":"2022-02-08","o":24.36,"h":25.23,"l":23.98,"c":25.11,"v":410359000},{"d":"2022-02-09","o":25.62,"h":26.73,"l":25.35,"c":26.7,"v":524282000},{"d":"2022-02-10","o":26,"h":26.92,"l":25.6,"c":25.82,"v":513200000},{"d":"2022-02-11","o":25.92,"h":26.15,"l":23.77,"c":23.95,"v":605472000},{"d":"2022-02-14","o":23.93,"h":24.88,"l":23.75,"c":24.27,"v":440424000},{"d":"2022-02-15","o":24.95,"h":26.55,"l":24.78,"c":26.5,"v":699869000},{"d":"2022-02-16","o":26.26,"h":26.58,"l":25.55,"c":26.51,"v":732676000},{"d":"2022-02-17","o":25.63,"h":25.78,"l":24.17,"c":24.51,"v":810595000},{"d":"2022-02-18","o":24.67,"h":24.99,"l":23.1,"c":23.64,"v":761255000},{"d":"2022-02-22","o":23.03,"h":24.06,"l":23,"c":23.39,"v":633422000},{"d":"2022-02-23","o":23.8,"h":24.16,"l":22.3,"c":22.39,"v":566511000},{"d":"2022-02-24","o":21.01,"h":23.8,"l":20.89,"c":23.75,"v":735801000},{"d":"2022-02-25","o":23.72,"h":24.22,"l":23.38,"c":24.16,"v":528866000},{"d":"2022-02-28","o":23.99,"h":24.67,"l":23.71,"c":24.39,"v":477319000},{"d":"2022-03-01","o":24.29,"h":24.38,"l":23.13,"c":23.48,"v":412056000},{"d":"2022-03-02","o":23.76,"h":24.41,"l":23.42,"c":24.22,"v":389642000},{"d":"2022-03-03","o":24.26,"h":24.33,"l":23.47,"c":23.71,"v":365095000},{"d":"2022-03-04","o":23.38,"h":23.68,"l":22.48,"c":22.94,"v":431415000},{"d":"2022-03-07","o":22.82,"h":23.03,"l":21.33,"c":21.35,"v":450821000},{"d":"2022-03-08","o":21.31,"h":22.37,"l":20.65,"c":21.51,"v":557467000},{"d":"2022-03-09","o":22.39,"h":23.22,"l":22.25,"c":23.01,"v":492742000},{"d":"2022-03-10","o":22.53,"h":22.79,"l":21.88,"c":22.66,"v":428066000},{"d":"2022-03-11","o":23.02,"h":23.15,"l":22.05,"c":22.1,"v":367209000},{"d":"2022-03-14","o":21.87,"h":22.26,"l":21.16,"c":21.33,"v":385354000},{"d":"2022-03-15","o":21.52,"h":23.04,"l":21.32,"c":22.97,"v":491996000},{"d":"2022-03-16","o":23.5,"h":24.6,"l":23.17,"c":24.5,"v":671422000},{"d":"2022-03-17","o":24.12,"h":24.84,"l":23.91,"c":24.77,"v":471941000},{"d":"2022-03-18","o":24.8,"h":26.57,"l":24.62,"c":26.45,"v":730719000},{"d":"2022-03-21","o":26.51,"h":27.15,"l":25.97,"c":26.73,"v":591727000},{"d":"2022-03-22","o":26.73,"h":27.24,"l":26.07,"c":26.52,"v":547007000},{"d":"2022-03-23","o":26.13,"h":26.61,"l":25.58,"c":25.63,"v":502120000},{"d":"2022-03-24","o":26.17,"h":28.32,"l":25.91,"c":28.15,"v":877379000},{"d":"2022-03-25","o":27.89,"h":28.36,"l":27.27,"c":27.69,"v":579016000},{"d":"2022-03-28","o":27.76,"h":28.25,"l":27.21,"c":28.22,"v":425494000},{"d":"2022-03-29","o":28.69,"h":28.95,"l":27.98,"c":28.66,"v":488984000},{"d":"2022-03-30","o":28.3,"h":28.5,"l":27.5,"c":27.69,"v":463487000},{"d":"2022-03-31","o":27.78,"h":28.25,"l":27.27,"c":27.29,"v":523440000},{"d":"2022-04-01","o":27.38,"h":27.5,"l":26.27,"c":26.71,"v":517235000},{"d":"2022-04-04","o":26.73,"h":27.56,"l":26.61,"c":27.36,"v":397120000},{"d":"2022-04-05","o":27.25,"h":27.32,"l":25.82,"c":25.93,"v":436615000},{"d":"2022-04-06","o":24.93,"h":25.3,"l":24,"c":24.41,"v":703833000},{"d":"2022-04-07","o":24.44,"h":24.72,"l":23.48,"c":24.21,"v":557992000},{"d":"2022-04-08","o":23.92,"h":23.92,"l":23.06,"c":23.12,"v":524781000},{"d":"2022-04-11","o":22.21,"h":22.32,"l":21.66,"c":21.92,"v":575207000},{"d":"2022-04-12","o":22.54,"h":22.73,"l":21.28,"c":21.5,"v":662258000},{"d":"2022-04-13","o":21.73,"h":22.5,"l":21.45,"c":22.2,"v":516943000},{"d":"2022-04-14","o":22.5,"h":22.78,"l":21.16,"c":21.26,"v":569097000},{"d":"2022-04-18","o":21.2,"h":22.09,"l":21.08,"c":21.78,"v":525701000},{"d":"2022-04-19","o":21.72,"h":22.37,"l":21.31,"c":22.2,"v":512781000},{"d":"2022-04-20","o":22.52,"h":22.67,"l":21.2,"c":21.48,"v":468974000},{"d":"2022-04-21","o":21.71,"h":22.39,"l":20,"c":20.18,"v":656209000},{"d":"2022-04-22","o":20.3,"h":20.49,"l":19.5,"c":19.51,"v":624713000},{"d":"2022-04-25","o":19.2,"h":19.94,"l":19.1,"c":19.9,"v":641566000},{"d":"2022-04-26","o":19.72,"h":19.79,"l":18.67,"c":18.79,"v":653143000},{"d":"2022-04-27","o":18.6,"h":19.17,"l":18.29,"c":18.42,"v":499460000},{"d":"2022-04-28","o":18.97,"h":20.04,"l":18.49,"c":19.78,"v":570327000},{"d":"2022-04-29","o":19.4,"h":20.13,"l":18.52,"c":18.55,"v":500435000},{"d":"2022-05-02","o":18.54,"h":19.57,"l":18.39,"c":19.53,"v":572049000},{"d":"2022-05-03","o":19.4,"h":19.83,"l":19.13,"c":19.6,"v":475751000},{"d":"2022-05-04","o":19.92,"h":20.4,"l":18.75,"c":20.33,"v":648855000},{"d":"2022-05-05","o":19.87,"h":19.92,"l":18.5,"c":18.84,"v":626331000},{"d":"2022-05-06","o":18.74,"h":19.51,"l":17.99,"c":18.67,"v":633297000},{"d":"2022-05-09","o":18.03,"h":18.25,"l":16.83,"c":16.95,"v":644455000},{"d":"2022-05-10","o":17.69,"h":18.2,"l":17.02,"c":17.59,"v":761474000},{"d":"2022-05-11","o":17.35,"h":17.75,"l":16.57,"c":16.63,"v":670167000},{"d":"2022-05-12","o":16.22,"h":16.79,"l":15.57,"c":16.17,"v":708728000},{"d":"2022-05-13","o":16.79,"h":17.93,"l":16.59,"c":17.71,"v":670437000},{"d":"2022-05-16","o":17.51,"h":17.79,"l":17.11,"c":17.26,"v":521446000},{"d":"2022-05-17","o":18.07,"h":18.37,"l":17.63,"c":18.18,"v":585830000},{"d":"2022-05-18","o":17.7,"h":18.12,"l":16.86,"c":16.94,"v":545161000},{"d":"2022-05-19","o":16.94,"h":17.69,"l":16.73,"c":17.12,"v":621310000},{"d":"2022-05-20","o":17.33,"h":17.41,"l":15.76,"c":16.69,"v":739105000},{"d":"2022-05-23","o":16.27,"h":16.92,"l":16.18,"c":16.9,"v":639889000},{"d":"2022-05-24","o":16.51,"h":16.6,"l":15.78,"c":16.15,"v":588550000},{"d":"2022-05-25","o":16.02,"h":17.11,"l":16,"c":16.98,"v":781132000},{"d":"2022-05-26","o":16.04,"h":18.09,"l":16.02,"c":17.85,"v":996575000},{"d":"2022-05-27","o":18.19,"h":18.88,"l":18.1,"c":18.81,"v":738379000},{"d":"2022-05-31","o":18.98,"h":19.2,"l":18.35,"c":18.67,"v":664100000},{"d":"2022-06-01","o":18.72,"h":19.05,"l":18.12,"c":18.32,"v":544514000},{"d":"2022-06-02","o":18.29,"h":19.62,"l":18.2,"c":19.59,"v":648656000},{"d":"2022-06-03","o":19.08,"h":19.33,"l":18.52,"c":18.72,"v":598779000},{"d":"2022-06-06","o":19.14,"h":19.34,"l":18.56,"c":18.79,"v":422406000},{"d":"2022-06-07","o":18.47,"h":19,"l":18.19,"c":18.93,"v":388914000},{"d":"2022-06-08","o":18.8,"h":19.18,"l":18.53,"c":18.65,"v":363252000},{"d":"2022-06-09","o":18.48,"h":18.93,"l":18.04,"c":18.05,"v":395574000},{"d":"2022-06-10","o":17.6,"h":17.7,"l":16.87,"c":16.97,"v":465248000},{"d":"2022-06-13","o":16,"h":16.31,"l":15.61,"c":15.65,"v":604153000},{"d":"2022-06-14","o":15.73,"h":16.07,"l":15.41,"c":15.84,"v":469680000},{"d":"2022-06-15","o":16.09,"h":16.87,"l":15.93,"c":16.53,"v":563936000},{"d":"2022-06-16","o":15.86,"h":15.94,"l":15.4,"c":15.6,"v":545749000},{"d":"2022-06-17","o":15.65,"h":15.99,"l":15.33,"c":15.88,"v":630334000},{"d":"2022-06-21","o":16.48,"h":17.01,"l":16.41,"c":16.57,"v":483089000},{"d":"2022-06-22","o":16.23,"h":16.66,"l":16.18,"c":16.36,"v":437135000},{"d":"2022-06-23","o":16.52,"h":16.58,"l":15.85,"c":16.23,"v":463680000},{"d":"2022-06-24","o":16.5,"h":17.14,"l":16.31,"c":17.13,"v":472153000},{"d":"2022-06-27","o":17.31,"h":17.33,"l":16.63,"c":16.87,"v":427968000},{"d":"2022-06-28","o":16.9,"h":17.2,"l":15.94,"c":15.98,"v":461149000},{"d":"2022-06-29","o":15.81,"h":15.82,"l":15.17,"c":15.54,"v":482352000},{"d":"2022-06-30","o":15.36,"h":15.57,"l":14.86,"c":15.16,"v":686070000},{"d":"2022-07-01","o":14.9,"h":15.06,"l":14.39,"c":14.52,"v":577610000},{"d":"2022-07-05","o":14.18,"h":14.97,"l":14.06,"c":14.96,"v":651397000},{"d":"2022-07-06","o":15.01,"h":15.32,"l":14.79,"c":15.13,"v":529066000},{"d":"2022-07-07","o":15.46,"h":15.94,"l":15.39,"c":15.86,"v":492903000},{"d":"2022-07-08","o":15.43,"h":16.04,"l":15.39,"c":15.84,"v":467972000},{"d":"2022-07-11","o":15.53,"h":15.53,"l":15.04,"c":15.15,"v":437321000},{"d":"2022-07-12","o":15.27,"h":15.43,"l":14.88,"c":15.08,"v":458483000},{"d":"2022-07-13","o":14.59,"h":15.38,"l":14.47,"c":15.16,"v":521918000},{"d":"2022-07-14","o":15.11,"h":15.47,"l":14.73,"c":15.37,"v":456235000},{"d":"2022-07-15","o":15.66,"h":15.78,"l":15.44,"c":15.76,"v":385935000},{"d":"2022-07-18","o":16.3,"h":16.9,"l":16,"c":16.1,"v":670517000},{"d":"2022-07-19","o":16.49,"h":17.11,"l":16.17,"c":16.99,"v":702366000},{"d":"2022-07-20","o":16.95,"h":17.93,"l":16.8,"c":17.81,"v":760538000},{"d":"2022-07-21","o":17.89,"h":18.14,"l":17.55,"c":18.05,"v":557049000},{"d":"2022-07-22","o":17.89,"h":17.97,"l":17.14,"c":17.32,"v":536671000},{"d":"2022-07-25","o":17.02,"h":17.12,"l":16.65,"c":17.02,"v":480748000},{"d":"2022-07-26","o":16.89,"h":16.92,"l":16.48,"c":16.53,"v":397865000},{"d":"2022-07-27","o":17.03,"h":17.94,"l":16.91,"c":17.79,"v":569776000},{"d":"2022-07-28","o":17.98,"h":18.14,"l":17.44,"c":17.98,"v":474646000},{"d":"2022-07-29","o":17.81,"h":18.24,"l":17.69,"c":18.16,"v":435460000},{"d":"2022-08-01","o":18.18,"h":18.85,"l":17.99,"c":18.44,"v":476469000},{"d":"2022-08-02","o":18.12,"h":18.94,"l":18.09,"c":18.53,"v":489527000},{"d":"2022-08-03","o":18.18,"h":18.97,"l":18.14,"c":18.89,"v":418146000},{"d":"2022-08-04","o":18.85,"h":19.27,"l":18.76,"c":19.22,"v":409652000},{"d":"2022-08-05","o":18.81,"h":19.23,"l":18.67,"c":18.99,"v":386068000},{"d":"2022-08-08","o":17.5,"h":18.24,"l":17.24,"c":17.79,"v":981859000},{"d":"2022-08-09","o":17.25,"h":17.45,"l":16.72,"c":17.09,"v":668263000},{"d":"2022-08-10","o":17.7,"h":18.12,"l":17.32,"c":18.1,"v":597422000},{"d":"2022-08-11","o":18.13,"h":18.71,"l":17.88,"c":17.94,"v":509327000},{"d":"2022-08-12","o":18.16,"h":18.72,"l":17.95,"c":18.71,"v":478094000},{"d":"2022-08-15","o":18.7,"h":19.16,"l":18.61,"c":19.03,"v":457666000},{"d":"2022-08-16","o":18.92,"h":19.14,"l":18.5,"c":18.88,"v":451240000},{"d":"2022-08-17","o":18.52,"h":18.69,"l":18.15,"c":18.33,"v":446799000},{"d":"2022-08-18","o":18.3,"h":18.86,"l":18.18,"c":18.77,"v":415447000},{"d":"2022-08-19","o":18.41,"h":18.52,"l":17.77,"c":17.85,"v":441588000},{"d":"2022-08-22","o":17.49,"h":17.56,"l":16.97,"c":17.03,"v":409593000},{"d":"2022-08-23","o":16.99,"h":17.47,"l":16.97,"c":17.18,"v":369986000},{"d":"2022-08-24","o":17.01,"h":17.41,"l":16.9,"c":17.22,"v":522661000},{"d":"2022-08-25","o":16.84,"h":17.95,"l":16.83,"c":17.91,"v":770691000},{"d":"2022-08-26","o":17.86,"h":17.92,"l":16.24,"c":16.26,"v":769127000},{"d":"2022-08-29","o":16.02,"h":16.34,"l":15.77,"c":15.8,"v":496132000},{"d":"2022-08-30","o":15.96,"h":16.04,"l":15.18,"c":15.47,"v":530181000},{"d":"2022-08-31","o":15.38,"h":15.54,"l":14.96,"c":15.09,"v":573710000},{"d":"2022-09-01","o":14.21,"h":14.38,"l":13.27,"c":13.94,"v":1178865000},{"d":"2022-09-02","o":14.1,"h":14.17,"l":13.59,"c":13.65,"v":743157000},{"d":"2022-09-06","o":13.73,"h":13.78,"l":13.35,"c":13.47,"v":535751000},{"d":"2022-09-07","o":13.56,"h":13.84,"l":13.35,"c":13.71,"v":512657000},{"d":"2022-09-08","o":13.46,"h":14.01,"l":13.37,"c":13.99,"v":624873000},{"d":"2022-09-09","o":14.16,"h":14.47,"l":14.13,"c":14.39,"v":486612000},{"d":"2022-09-12","o":14.37,"h":14.55,"l":14.2,"c":14.51,"v":484159000},{"d":"2022-09-13","o":13.8,"h":13.92,"l":13.1,"c":13.13,"v":714956000},{"d":"2022-09-14","o":13.25,"h":13.29,"l":12.91,"c":13.13,"v":588507000},{"d":"2022-09-15","o":13.02,"h":13.23,"l":12.79,"c":12.93,"v":523625000},{"d":"2022-09-16","o":12.74,"h":13.21,"l":12.62,"c":13.2,"v":670751000},{"d":"2022-09-19","o":13.01,"h":13.46,"l":13.01,"c":13.38,"v":569685000},{"d":"2022-09-20","o":13.22,"h":13.48,"l":13.06,"c":13.18,"v":524818000},{"d":"2022-09-21","o":13.21,"h":14.03,"l":13.11,"c":13.26,"v":807679000},{"d":"2022-09-22","o":13.07,"h":13.15,"l":12.43,"c":12.56,"v":759162000},{"d":"2022-09-23","o":12.42,"h":12.61,"l":12.26,"c":12.52,"v":663309000},{"d":"2022-09-26","o":12.49,"h":12.66,"l":12.21,"c":12.23,"v":547343000},{"d":"2022-09-27","o":12.51,"h":12.74,"l":12.26,"c":12.41,"v":553854000},{"d":"2022-09-28","o":12.41,"h":12.82,"l":12.35,"c":12.74,"v":542414000},{"d":"2022-09-29","o":12.45,"h":12.5,"l":11.95,"c":12.22,"v":532763000},{"d":"2022-09-30","o":12.09,"h":12.63,"l":12.07,"c":12.14,"v":565638000},{"d":"2022-10-03","o":12.35,"h":12.68,"l":12.1,"c":12.51,"v":547478000},{"d":"2022-10-04","o":12.88,"h":13.22,"l":12.88,"c":13.17,"v":584182000},{"d":"2022-10-05","o":12.91,"h":13.32,"l":12.62,"c":13.21,"v":507131000},{"d":"2022-10-06","o":13.22,"h":13.66,"l":13.1,"c":13.13,"v":644157000},{"d":"2022-10-07","o":12.51,"h":12.67,"l":12.02,"c":12.08,"v":672478000},{"d":"2022-10-10","o":12.04,"h":12.12,"l":11.41,"c":11.67,"v":698699000},{"d":"2022-10-11","o":11.56,"h":11.85,"l":11.28,"c":11.59,"v":667482000},{"d":"2022-10-12","o":11.58,"h":11.73,"l":11.35,"c":11.5,"v":492590000},{"d":"2022-10-13","o":10.97,"h":12.08,"l":10.81,"c":11.96,"v":850103000},{"d":"2022-10-14","o":12.06,"h":12.11,"l":11.2,"c":11.23,"v":713432000},{"d":"2022-10-17","o":11.52,"h":11.95,"l":11.52,"c":11.89,"v":580774000},{"d":"2022-10-18","o":12.34,"h":12.49,"l":11.62,"c":11.97,"v":659362000},{"d":"2022-10-19","o":11.88,"h":12.35,"l":11.83,"c":12.05,"v":523131000},{"d":"2022-10-20","o":12.11,"h":12.77,"l":12.1,"c":12.19,"v":652398000},{"d":"2022-10-21","o":12.1,"h":12.5,"l":11.89,"c":12.47,"v":609494000},{"d":"2022-10-24","o":12.51,"h":12.71,"l":12.06,"c":12.6,"v":517457000},{"d":"2022-10-25","o":12.69,"h":13.3,"l":12.66,"c":13.26,"v":505482000},{"d":"2022-10-26","o":12.87,"h":13.39,"l":12.71,"c":12.9,"v":532953000},{"d":"2022-10-27","o":13.63,"h":13.84,"l":13.12,"c":13.18,"v":583113000},{"d":"2022-10-28","o":13.1,"h":13.85,"l":13.06,"c":13.83,"v":521040000},{"d":"2022-10-31","o":13.78,"h":13.84,"l":13.3,"c":13.5,"v":486341000},{"d":"2022-11-01","o":13.81,"h":13.93,"l":13.52,"c":13.54,"v":432817000},{"d":"2022-11-02","o":13.85,"h":14.21,"l":13.21,"c":13.22,"v":672628000},{"d":"2022-11-03","o":13.04,"h":13.78,"l":12.96,"c":13.42,"v":500065000},{"d":"2022-11-04","o":13.99,"h":14.23,"l":13.7,"c":14.16,"v":612576000},{"d":"2022-11-07","o":14.23,"h":14.41,"l":13.95,"c":14.3,"v":410061000},{"d":"2022-11-08","o":14.8,"h":14.89,"l":14.22,"c":14.6,"v":595292000},{"d":"2022-11-09","o":14.16,"h":14.21,"l":13.76,"c":13.78,"v":454414000},{"d":"2022-11-10","o":14.8,"h":15.77,"l":14.55,"c":15.75,"v":700819000},{"d":"2022-11-11","o":15.81,"h":16.39,"l":15.48,"c":16.33,"v":655487000},{"d":"2022-11-14","o":16.22,"h":16.54,"l":15.92,"c":16.3,"v":527852000},{"d":"2022-11-15","o":16.72,"h":17,"l":16.38,"c":16.67,"v":545876000},{"d":"2022-11-16","o":16.16,"h":16.36,"l":15.87,"c":15.91,"v":649547000},{"d":"2022-11-17","o":15.72,"h":16.27,"l":15.53,"c":15.68,"v":710894000},{"d":"2022-11-18","o":15.97,"h":16,"l":15.12,"c":15.41,"v":492072000},{"d":"2022-11-21","o":15.15,"h":15.48,"l":15.08,"c":15.32,"v":404739000},{"d":"2022-11-22","o":15.33,"h":16.06,"l":15.12,"c":16.04,"v":472866000},{"d":"2022-11-23","o":16.1,"h":16.53,"l":16.05,"c":16.52,"v":427241000},{"d":"2022-11-25","o":16.32,"h":16.49,"l":16.17,"c":16.27,"v":167934000},{"d":"2022-11-28","o":16.03,"h":16.36,"l":15.73,"c":15.83,"v":303741000},{"d":"2022-11-29","o":15.83,"h":15.93,"l":15.52,"c":15.64,"v":298384000},{"d":"2022-11-30","o":15.7,"h":16.93,"l":15.6,"c":16.92,"v":565298000},{"d":"2022-12-01","o":17,"h":17.26,"l":16.64,"c":17.14,"v":470977000},{"d":"2022-12-02","o":16.66,"h":16.93,"l":16.44,"c":16.88,"v":371389000},{"d":"2022-12-05","o":16.68,"h":17,"l":16.47,"c":16.61,"v":352255000},{"d":"2022-12-06","o":16.53,"h":16.57,"l":15.82,"c":15.99,"v":352694000},{"d":"2022-12-07","o":15.77,"h":16.19,"l":15.67,"c":16.12,"v":372388000},{"d":"2022-12-08","o":16.27,"h":17.18,"l":15.96,"c":17.17,"v":515456000},{"d":"2022-12-09","o":17.16,"h":17.58,"l":16.98,"c":17,"v":465338000},{"d":"2022-12-12","o":17.04,"h":17.54,"l":16.8,"c":17.53,"v":457328000},{"d":"2022-12-13","o":18.53,"h":18.79,"l":17.71,"c":18.07,"v":656589000},{"d":"2022-12-14","o":17.99,"h":18.25,"l":17.42,"c":17.67,"v":496888000},{"d":"2022-12-15","o":17.15,"h":17.32,"l":16.7,"c":16.95,"v":478542000},{"d":"2022-12-16","o":16.86,"h":17.04,"l":16.41,"c":16.57,"v":478232000},{"d":"2022-12-19","o":16.57,"h":16.61,"l":16.15,"c":16.25,"v":354039000},{"d":"2022-12-20","o":16.06,"h":16.31,"l":15.85,"c":16.08,"v":403260000},{"d":"2022-12-21","o":16.11,"h":16.63,"l":16.1,"c":16.5,"v":325025000},{"d":"2022-12-22","o":16.09,"h":16.14,"l":14.88,"c":15.34,"v":565045000},{"d":"2022-12-23","o":15.2,"h":15.34,"l":14.88,"c":15.21,"v":349326000},{"d":"2022-12-27","o":15.07,"h":15.1,"l":14.06,"c":14.12,"v":464902000},{"d":"2022-12-28","o":13.93,"h":14.26,"l":13.88,"c":14.04,"v":351066000},{"d":"2022-12-29","o":14.4,"h":14.68,"l":14.23,"c":14.6,"v":354923000},{"d":"2022-12-30","o":14.33,"h":14.63,"l":14.23,"c":14.61,"v":310490000},{"d":"2023-01-03","o":14.85,"h":15,"l":14.1,"c":14.31,"v":401277000},{"d":"2023-01-04","o":14.57,"h":14.85,"l":14.24,"c":14.75,"v":431324000},{"d":"2023-01-05","o":14.49,"h":14.56,"l":14.15,"c":14.27,"v":389168000},{"d":"2023-01-06","o":14.47,"h":15.01,"l":14.03,"c":14.86,"v":405044000},{"d":"2023-01-09","o":15.28,"h":16.06,"l":15.14,"c":15.63,"v":504231000},{"d":"2023-01-10","o":15.51,"h":15.96,"l":15.47,"c":15.91,"v":384101000},{"d":"2023-01-11","o":15.84,"h":16.03,"l":15.56,"c":16,"v":353285000},{"d":"2023-01-12","o":16.1,"h":16.64,"l":15.49,"c":16.51,"v":551409000},{"d":"2023-01-13","o":16.28,"h":16.92,"l":16.17,"c":16.9,"v":447287000},{"d":"2023-01-17","o":16.9,"h":17.73,"l":16.9,"c":17.7,"v":511102000},{"d":"2023-01-18","o":17.67,"h":17.87,"l":17.28,"c":17.38,"v":439624000},{"d":"2023-01-19","o":17.04,"h":17.2,"l":16.73,"c":16.76,"v":452932000},{"d":"2023-01-20","o":17.01,"h":17.86,"l":16.83,"c":17.84,"v":564967000},{"d":"2023-01-23","o":18.06,"h":19.25,"l":17.82,"c":19.19,"v":655163000},{"d":"2023-01-24","o":18.83,"h":19.5,"l":18.82,"c":19.26,"v":496204000},{"d":"2023-01-25","o":18.91,"h":19.37,"l":18.58,"c":19.32,"v":449537000},{"d":"2023-01-26","o":19.7,"h":20.17,"l":19.28,"c":19.8,"v":489535000},{"d":"2023-01-27","o":19.46,"h":20.63,"l":19.41,"c":20.36,"v":542142000},{"d":"2023-01-30","o":19.95,"h":20.14,"l":19.15,"c":19.16,"v":488611000},{"d":"2023-01-31","o":19.17,"h":19.69,"l":18.95,"c":19.54,"v":498017000},{"d":"2023-02-01","o":19.69,"h":21.19,"l":19.61,"c":20.94,"v":660477000},{"d":"2023-02-02","o":21,"h":21.95,"l":20.7,"c":21.71,"v":564276000},{"d":"2023-02-03","o":21,"h":21.75,"l":20.79,"c":21.1,"v":429366000},{"d":"2023-02-06","o":20.81,"h":21.57,"l":20.79,"c":21.09,"v":452197000},{"d":"2023-02-07","o":21.38,"h":22.26,"l":21.15,"c":22.17,"v":664150000},{"d":"2023-02-08","o":22.39,"h":22.88,"l":22.01,"c":22.2,"v":559651000},{"d":"2023-02-09","o":22.61,"h":23.02,"l":22.12,"c":22.34,"v":523876000},{"d":"2023-02-10","o":21.69,"h":22.08,"l":20.81,"c":21.26,"v":550737000},{"d":"2023-02-13","o":21.54,"h":22.05,"l":20.96,"c":21.79,"v":474919000},{"d":"2023-02-14","o":21.58,"h":23.05,"l":21.37,"c":22.97,"v":675474000},{"d":"2023-02-15","o":22.55,"h":22.85,"l":22.11,"c":22.76,"v":420575000},{"d":"2023-02-16","o":22.13,"h":22.55,"l":21.93,"c":22,"v":412026000},{"d":"2023-02-17","o":21.63,"h":21.74,"l":20.98,"c":21.39,"v":465888000},{"d":"2023-02-21","o":21,"h":21.49,"l":20.62,"c":20.66,"v":410015000},{"d":"2023-02-22","o":20.71,"h":21.1,"l":20.42,"c":20.75,"v":513184000},{"d":"2023-02-23","o":23.44,"h":23.89,"l":23.02,"c":23.66,"v":1117995000},{"d":"2023-02-24","o":23.23,"h":23.47,"l":22.95,"c":23.29,"v":589716000},{"d":"2023-02-27","o":23.67,"h":23.88,"l":23.45,"c":23.5,"v":452994000},{"d":"2023-02-28","o":23.37,"h":23.83,"l":23.21,"c":23.22,"v":455963000},{"d":"2023-03-01","o":23.19,"h":23.26,"l":22.51,"c":22.7,"v":460026000},{"d":"2023-03-02","o":22.49,"h":23.38,"l":22.43,"c":23.31,"v":389415000},{"d":"2023-03-03","o":23.32,"h":23.9,"l":23.13,"c":23.89,"v":412393000},{"d":"2023-03-06","o":23.89,"h":24.25,"l":23.49,"c":23.55,"v":437429000},{"d":"2023-03-07","o":23.6,"h":24.12,"l":23.24,"c":23.29,"v":515154000},{"d":"2023-03-08","o":23.49,"h":24.2,"l":23.42,"c":24.18,"v":513573000},{"d":"2023-03-09","o":24.17,"h":24.45,"l":23.38,"c":23.44,"v":501257000},{"d":"2023-03-10","o":23.41,"h":23.63,"l":22.73,"c":22.97,"v":474866000},{"d":"2023-03-13","o":22.75,"h":23.3,"l":22.3,"c":22.97,"v":421890000},{"d":"2023-03-14","o":23.5,"h":24.22,"l":23.46,"c":24.06,"v":474910000},{"d":"2023-03-15","o":23.76,"h":24.29,"l":23.36,"c":24.23,"v":524486000},{"d":"2023-03-16","o":24.03,"h":25.59,"l":23.89,"c":25.54,"v":583253000},{"d":"2023-03-17","o":25.98,"h":26.4,"l":25.67,"c":25.73,"v":848547000},{"d":"2023-03-20","o":25.61,"h":26.02,"l":25.13,"c":25.9,"v":432747000},{"d":"2023-03-21","o":26.18,"h":26.39,"l":25.38,"c":26.2,"v":547408000},{"d":"2023-03-22","o":26.42,"h":27.59,"l":26.24,"c":26.47,"v":797295000},{"d":"2023-03-23","o":27.11,"h":27.5,"l":26.69,"c":27.19,"v":564889000},{"d":"2023-03-24","o":27.03,"h":27.17,"l":26.35,"c":26.78,"v":454920000},{"d":"2023-03-27","o":26.84,"h":27,"l":26.36,"c":26.53,"v":361026000},{"d":"2023-03-28","o":26.45,"h":26.51,"l":25.85,"c":26.41,"v":356104000},{"d":"2023-03-29","o":26.83,"h":27.08,"l":26.6,"c":26.98,"v":393694000},{"d":"2023-03-30","o":27.23,"h":27.5,"l":27.1,"c":27.38,"v":364516000},{"d":"2023-03-31","o":27.14,"h":27.83,"l":27.1,"c":27.78,"v":433933000},{"d":"2023-04-03","o":27.51,"h":28,"l":27.34,"c":27.97,"v":398716000},{"d":"2023-04-04","o":27.97,"h":28,"l":27.31,"c":27.45,"v":368592000},{"d":"2023-04-05","o":26.83,"h":27,"l":26.4,"c":26.88,"v":515015000},{"d":"2023-04-06","o":26.58,"h":27.08,"l":26.43,"c":27.04,"v":397654000},{"d":"2023-04-10","o":26.82,"h":27.62,"l":26.67,"c":27.58,"v":395279000},{"d":"2023-04-11","o":27.72,"h":27.79,"l":27.13,"c":27.17,"v":314378000},{"d":"2023-04-12","o":27.37,"h":27.47,"l":26.45,"c":26.5,"v":446259000},{"d":"2023-04-13","o":26.73,"h":26.89,"l":26.33,"c":26.46,"v":353615000},{"d":"2023-04-14","o":26.5,"h":26.88,"l":26.22,"c":26.76,"v":395660000},{"d":"2023-04-17","o":26.57,"h":27.01,"l":26.43,"c":27,"v":321471000},{"d":"2023-04-18","o":27.53,"h":28.11,"l":27.36,"c":27.67,"v":604812000},{"d":"2023-04-19","o":27.36,"h":28,"l":27.23,"c":27.93,"v":358660000},{"d":"2023-04-20","o":27.67,"h":28.03,"l":27,"c":27.1,"v":427713000},{"d":"2023-04-21","o":26.95,"h":27.18,"l":26.72,"c":27.12,"v":345103000},{"d":"2023-04-24","o":27.01,"h":27.37,"l":26.67,"c":27.04,"v":339282000},{"d":"2023-04-25","o":27.08,"h":27.25,"l":26.23,"c":26.24,"v":378527000},{"d":"2023-04-26","o":27,"h":27.33,"l":26.7,"c":26.96,"v":406337000},{"d":"2023-04-27","o":27.36,"h":27.5,"l":26.62,"c":27.23,"v":377161000},{"d":"2023-04-28","o":27.23,"h":27.76,"l":27.07,"c":27.75,"v":292216000},{"d":"2023-05-01","o":27.84,"h":29.06,"l":27.78,"c":28.91,"v":570329000},{"d":"2023-05-02","o":28.68,"h":28.84,"l":28.08,"c":28.21,"v":402730000},{"d":"2023-05-03","o":27.84,"h":28.37,"l":27.47,"c":27.8,"v":383387000},{"d":"2023-05-04","o":27.65,"h":27.86,"l":27.24,"c":27.56,"v":321850000},{"d":"2023-05-05","o":27.83,"h":28.75,"l":27.73,"c":28.68,"v":361494000},{"d":"2023-05-08","o":28.52,"h":29.22,"l":28.35,"c":29.15,"v":344979000},{"d":"2023-05-09","o":28.9,"h":28.97,"l":28.45,"c":28.57,"v":314869000},{"d":"2023-05-10","o":29,"h":29.11,"l":28.46,"c":28.89,"v":369350000},{"d":"2023-05-11","o":28.9,"h":28.95,"l":28.25,"c":28.58,"v":322149000},{"d":"2023-05-12","o":28.53,"h":28.78,"l":28.05,"c":28.34,"v":274222000},{"d":"2023-05-15","o":28.51,"h":28.97,"l":28.15,"c":28.95,"v":293926000},{"d":"2023-05-16","o":28.84,"h":29.87,"l":28.83,"c":29.21,"v":449405000},{"d":"2023-05-17","o":29.58,"h":30.2,"l":29.43,"c":30.18,"v":432535000},{"d":"2023-05-18","o":30.41,"h":31.83,"l":30.32,"c":31.68,"v":748725000},{"d":"2023-05-19","o":31.54,"h":31.58,"l":30.92,"c":31.26,"v":473908000},{"d":"2023-05-22","o":30.9,"h":31.52,"l":30.68,"c":31.18,"v":372000000},{"d":"2023-05-23","o":31,"h":31.29,"l":30.63,"c":30.69,"v":356253000},{"d":"2023-05-24","o":30.21,"h":30.61,"l":29.81,"c":30.54,"v":721419000},{"d":"2023-05-25","o":38.52,"h":39.48,"l":36.63,"c":37.98,"v":1543911000},{"d":"2023-05-26","o":37.89,"h":39.17,"l":37.55,"c":38.95,"v":714397000},{"d":"2023-05-30","o":40.6,"h":41.94,"l":39.95,"c":40.11,"v":923401000},{"d":"2023-05-31","o":39.49,"h":40.29,"l":37.82,"c":37.83,"v":1002580000},{"d":"2023-06-01","o":38.49,"h":40.05,"l":38.34,"c":39.77,"v":635873000},{"d":"2023-06-02","o":40.1,"h":40.5,"l":39.06,"c":39.33,"v":482731000},{"d":"2023-06-05","o":38.91,"h":39.56,"l":38.71,"c":39.17,"v":396094000},{"d":"2023-06-06","o":38.83,"h":39.16,"l":38.15,"c":38.65,"v":388729000},{"d":"2023-06-07","o":38.92,"h":39.5,"l":37.36,"c":37.47,"v":511998000},{"d":"2023-06-08","o":37.72,"h":38.86,"l":37.51,"c":38.51,"v":417772000},{"d":"2023-06-09","o":39.04,"h":39.71,"l":38.57,"c":38.77,"v":427717000},{"d":"2023-06-12","o":39.2,"h":39.53,"l":38.62,"c":39.48,"v":388701000},{"d":"2023-06-13","o":40.19,"h":41.1,"l":39.74,"c":41.02,"v":613208000},{"d":"2023-06-14","o":40.82,"h":43,"l":40.55,"c":43,"v":740465000},{"d":"2023-06-15","o":42.6,"h":43.29,"l":42.15,"c":42.65,"v":568622000},{"d":"2023-06-16","o":43.45,"h":43.72,"l":42.66,"c":42.69,"v":655709000},{"d":"2023-06-20","o":43,"h":43.99,"l":42.67,"c":43.81,"v":451153000},{"d":"2023-06-21","o":43.5,"h":43.62,"l":42.08,"c":43.04,"v":551603000},{"d":"2023-06-22","o":42.25,"h":43.43,"l":42.23,"c":43.03,"v":417737000},{"d":"2023-06-23","o":42.46,"h":42.81,"l":42.01,"c":42.21,"v":358140000},{"d":"2023-06-26","o":42.46,"h":42.76,"l":40.1,"c":40.63,"v":594322000},{"d":"2023-06-27","o":40.8,"h":41.94,"l":40.45,"c":41.88,"v":462175000},{"d":"2023-06-28","o":40.66,"h":41.85,"l":40.52,"c":41.12,"v":582639000},{"d":"2023-06-29","o":41.56,"h":41.6,"l":40.6,"c":40.82,"v":380514000},{"d":"2023-06-30","o":41.68,"h":42.55,"l":41.5,"c":42.3,"v":501148000},{"d":"2023-07-03","o":42.52,"h":42.9,"l":42.2,"c":42.41,"v":198209000},{"d":"2023-07-05","o":42.13,"h":43.18,"l":42.08,"c":42.32,"v":323618000},{"d":"2023-07-06","o":41.84,"h":42.18,"l":41.35,"c":42.1,"v":303582000},{"d":"2023-07-07","o":42.32,"h":43.21,"l":42.18,"c":42.5,"v":355881000},{"d":"2023-07-10","o":42.66,"h":42.81,"l":41.65,"c":42.18,"v":353908000},{"d":"2023-07-11","o":42.48,"h":42.76,"l":42.07,"c":42.4,"v":298244000},{"d":"2023-07-12","o":43.03,"h":43.94,"l":42.78,"c":43.9,"v":481277000},{"d":"2023-07-13","o":44.52,"h":46.15,"l":44.49,"c":45.98,"v":478204000},{"d":"2023-07-14","o":46.58,"h":48.09,"l":45.06,"c":45.47,"v":772075000},{"d":"2023-07-17","o":46.29,"h":46.5,"l":45.26,"c":46.46,"v":510488000},{"d":"2023-07-18","o":46.7,"h":47.9,"l":45.73,"c":47.49,"v":569164000},{"d":"2023-07-19","o":47.46,"h":47.82,"l":46.74,"c":47.08,"v":427502000},{"d":"2023-07-20","o":46.51,"h":47.09,"l":45.06,"c":45.52,"v":537865000},{"d":"2023-07-21","o":45.79,"h":45.87,"l":44.1,"c":44.31,"v":963769000},{"d":"2023-07-24","o":44.73,"h":45.11,"l":44.04,"c":44.61,"v":382516000},{"d":"2023-07-25","o":44.94,"h":46.18,"l":44.92,"c":45.68,"v":348081000},{"d":"2023-07-26","o":46.02,"h":46.05,"l":44.63,"c":45.45,"v":364237000},{"d":"2023-07-27","o":46.52,"h":47.4,"l":45.75,"c":45.9,"v":455976000},{"d":"2023-07-28","o":46.67,"h":47.03,"l":46.38,"c":46.75,"v":331194000},{"d":"2023-07-31","o":46.75,"h":47.13,"l":46.51,"c":46.73,"v":251055000},{"d":"2023-08-01","o":46.46,"h":46.9,"l":46.03,"c":46.51,"v":237858000},{"d":"2023-08-02","o":45.83,"h":45.84,"l":43.39,"c":44.27,"v":530142000},{"d":"2023-08-03","o":43.8,"h":45.12,"l":43.8,"c":44.51,"v":324176000},{"d":"2023-08-04","o":44.99,"h":45.64,"l":44.39,"c":44.68,"v":362666000},{"d":"2023-08-07","o":45.11,"h":45.54,"l":44.56,"c":45.42,"v":322154000},{"d":"2023-08-08","o":44.85,"h":45.24,"l":44.06,"c":44.66,"v":353843000},{"d":"2023-08-09","o":44.27,"h":44.31,"l":42.13,"c":42.55,"v":586449000},{"d":"2023-08-10","o":42.16,"h":43.57,"l":41.83,"c":42.39,"v":492705000},{"d":"2023-08-11","o":41.75,"h":42.02,"l":40.64,"c":40.85,"v":533085000},{"d":"2023-08-14","o":40.49,"h":43.8,"l":40.31,"c":43.75,"v":690286000},{"d":"2023-08-15","o":44.56,"h":45.27,"l":43.71,"c":43.94,"v":676512000},{"d":"2023-08-16","o":44.52,"h":44.67,"l":43.41,"c":43.49,"v":527451000},{"d":"2023-08-17","o":43.97,"h":44.06,"l":43,"c":43.34,"v":452395000},{"d":"2023-08-18","o":42.63,"h":43.58,"l":41.66,"c":43.3,"v":583768000},{"d":"2023-08-21","o":44.49,"h":47.06,"l":44.22,"c":46.97,"v":692573000},{"d":"2023-08-22","o":48.13,"h":48.19,"l":45.33,"c":45.67,"v":755293000},{"d":"2023-08-23","o":45.87,"h":47.2,"l":45.21,"c":47.12,"v":779046000},{"d":"2023-08-24","o":50.22,"h":50.27,"l":47.16,"c":47.16,"v":1156044000},{"d":"2023-08-25","o":47.01,"h":47.81,"l":45.02,"c":46.02,"v":925341000},{"d":"2023-08-28","o":46.48,"h":46.98,"l":44.89,"c":46.83,"v":685192000},{"d":"2023-08-29","o":46.67,"h":49.08,"l":46.39,"c":48.78,"v":701397000},{"d":"2023-08-30","o":49.04,"h":49.93,"l":48.42,"c":49.26,"v":735206000},{"d":"2023-08-31","o":49.38,"h":49.74,"l":48.96,"c":49.35,"v":528570000},{"d":"2023-09-01","o":49.76,"h":49.8,"l":48.14,"c":48.51,"v":463830000},{"d":"2023-09-05","o":48.22,"h":48.85,"l":47.86,"c":48.55,"v":382653000},{"d":"2023-09-06","o":48.44,"h":48.55,"l":46.58,"c":47.06,"v":468670000},{"d":"2023-09-07","o":45.53,"h":46.34,"l":45.15,"c":46.24,"v":433330000},{"d":"2023-09-08","o":45.94,"h":46.61,"l":45.27,"c":45.57,"v":473069000},{"d":"2023-09-11","o":46.15,"h":46.16,"l":44.31,"c":45.18,"v":473966000},{"d":"2023-09-12","o":44.74,"h":45.67,"l":44.53,"c":44.87,"v":349256000},{"d":"2023-09-13","o":44.6,"h":45.93,"l":44.5,"c":45.49,"v":398355000},{"d":"2023-09-14","o":45.95,"h":45.99,"l":45.13,"c":45.58,"v":370097000},{"d":"2023-09-15","o":45.34,"h":45.6,"l":43.81,"c":43.9,"v":506831000},{"d":"2023-09-18","o":42.75,"h":44.24,"l":42,"c":43.97,"v":500271000},{"d":"2023-09-19","o":43.83,"h":43.97,"l":43,"c":43.52,"v":373064000},{"d":"2023-09-20","o":43.6,"h":43.9,"l":42.22,"c":42.24,"v":367108000},{"d":"2023-09-21","o":41.58,"h":42.1,"l":40.98,"c":41.02,"v":450736000},{"d":"2023-09-22","o":41.57,"h":42.12,"l":41.23,"c":41.61,"v":479236000},{"d":"2023-09-25","o":41.59,"h":42.54,"l":41.18,"c":42.22,"v":419091000},{"d":"2023-09-26","o":42,"h":42.82,"l":41.65,"c":41.91,"v":402282000},{"d":"2023-09-27","o":42.33,"h":42.87,"l":41.63,"c":42.47,"v":444935000},{"d":"2023-09-28","o":42.46,"h":43.45,"l":42.12,"c":43.09,"v":424663000},{"d":"2023-09-29","o":43.83,"h":44.14,"l":43.31,"c":43.5,"v":397830000},{"d":"2023-10-02","o":44.03,"h":45.17,"l":43.86,"c":44.78,"v":433298000},{"d":"2023-10-03","o":44.81,"h":45.13,"l":43.25,"c":43.52,"v":470850000},{"d":"2023-10-04","o":43.74,"h":44.14,"l":43.29,"c":44.04,"v":361821000},{"d":"2023-10-05","o":44.05,"h":44.9,"l":43.89,"c":44.69,"v":393483000},{"d":"2023-10-06","o":44.19,"h":45.79,"l":44.03,"c":45.76,"v":434436000},{"d":"2023-10-09","o":44.84,"h":45.6,"l":44.37,"c":45.27,"v":409675000},{"d":"2023-10-10","o":45.31,"h":46.26,"l":45.09,"c":45.8,"v":368582000},{"d":"2023-10-11","o":46.2,"h":46.86,"l":46.05,"c":46.81,"v":378137000},{"d":"2023-10-12","o":46.78,"h":47.61,"l":46.33,"c":46.94,"v":481325000},{"d":"2023-10-13","o":46.96,"h":47.12,"l":45.28,"c":45.46,"v":474115000},{"d":"2023-10-16","o":45.06,"h":46.22,"l":44.91,"c":46.1,"v":375099000},{"d":"2023-10-17","o":44,"h":44.75,"l":42.48,"c":43.94,"v":812333000},{"d":"2023-10-18","o":42.59,"h":43.22,"l":41.83,"c":42.2,"v":627294000},{"d":"2023-10-19","o":42.81,"h":43.3,"l":41.88,"c":42.1,"v":501233000},{"d":"2023-10-20","o":41.89,"h":42.47,"l":41.08,"c":41.39,"v":477266000},{"d":"2023-10-23","o":41.23,"h":43.25,"l":40.94,"c":42.97,"v":478530000},{"d":"2023-10-24","o":43.08,"h":43.7,"l":42.69,"c":43.66,"v":401463000},{"d":"2023-10-25","o":43.4,"h":43.65,"l":41.56,"c":41.78,"v":398379000},{"d":"2023-10-26","o":41.85,"h":42.26,"l":39.88,"c":40.33,"v":541001000},{"d":"2023-10-27","o":41.13,"h":41.21,"l":40.01,"c":40.5,"v":416784000},{"d":"2023-10-30","o":41.09,"h":41.77,"l":40.48,"c":41.16,"v":388028000},{"d":"2023-10-31","o":40.45,"h":40.88,"l":39.23,"c":40.78,"v":517969000},{"d":"2023-11-01","o":40.88,"h":42.38,"l":40.87,"c":42.33,"v":437593000},{"d":"2023-11-02","o":43.33,"h":43.88,"l":42.89,"c":43.51,"v":409172000},{"d":"2023-11-03","o":44.02,"h":45.31,"l":43.72,"c":45.01,"v":424610000},{"d":"2023-11-06","o":45.28,"h":45.94,"l":44.9,"c":45.75,"v":400733000},{"d":"2023-11-07","o":45.72,"h":46.22,"l":45.16,"c":45.96,"v":343165000},{"d":"2023-11-08","o":46.1,"h":46.87,"l":45.97,"c":46.57,"v":346719000},{"d":"2023-11-09","o":47.47,"h":48.23,"l":46.75,"c":46.95,"v":540496000},{"d":"2023-11-10","o":47.5,"h":48.47,"l":47.28,"c":48.33,"v":421245000},{"d":"2023-11-13","o":48.32,"h":49.12,"l":48.1,"c":48.62,"v":384136000},{"d":"2023-11-14","o":49.68,"h":49.83,"l":49.04,"c":49.66,"v":416954000},{"d":"2023-11-15","o":49.94,"h":49.96,"l":48.2,"c":48.89,"v":475497000},{"d":"2023-11-16","o":48.68,"h":49.53,"l":48.33,"c":49.48,"v":339756000},{"d":"2023-11-17","o":49.52,"h":49.72,"l":49.01,"c":49.3,"v":325205000},{"d":"2023-11-20","o":49.31,"h":50.55,"l":49.18,"c":50.41,"v":414120000},{"d":"2023-11-21","o":50.13,"h":50.52,"l":49.22,"c":49.94,"v":565747000},{"d":"2023-11-22","o":49.85,"h":50.33,"l":47.69,"c":48.72,"v":899420000},{"d":"2023-11-24","o":48.47,"h":48.92,"l":47.74,"c":47.78,"v":294645000},{"d":"2023-11-27","o":47.8,"h":48.53,"l":47.65,"c":48.24,"v":395662000},{"d":"2023-11-28","o":48.24,"h":48.32,"l":47.47,"c":47.82,"v":401491000},{"d":"2023-11-29","o":48.38,"h":48.76,"l":47.86,"c":48.14,"v":382005000},{"d":"2023-11-30","o":48.02,"h":48.11,"l":46.42,"c":46.77,"v":526247000},{"d":"2023-12-01","o":46.53,"h":47.2,"l":46.19,"c":46.76,"v":369317000},{"d":"2023-12-04","o":46.08,"h":46.08,"l":45.01,"c":45.51,"v":437543000},{"d":"2023-12-05","o":45.47,"h":46.6,"l":45.27,"c":46.57,"v":371718000},{"d":"2023-12-06","o":47.22,"h":47.39,"l":45.41,"c":45.5,"v":380590000},{"d":"2023-12-07","o":45.7,"h":46.63,"l":45.6,"c":46.6,"v":350823000},{"d":"2023-12-08","o":46.6,"h":47.74,"l":46.55,"c":47.51,"v":359224000},{"d":"2023-12-11","o":47.49,"h":47.53,"l":45.83,"c":46.63,"v":509728000},{"d":"2023-12-12","o":46.05,"h":47.67,"l":46.05,"c":47.66,"v":372387000},{"d":"2023-12-13","o":47.63,"h":48.59,"l":47.61,"c":48.09,"v":447792000},{"d":"2023-12-14","o":48.39,"h":48.67,"l":47.42,"c":48.35,"v":391232000},{"d":"2023-12-15","o":48.19,"h":49.4,"l":48.12,"c":48.89,"v":479948000},{"d":"2023-12-18","o":49.4,"h":50.43,"l":49.15,"c":50.08,"v":412587000},{"d":"2023-12-19","o":49.42,"h":49.7,"l":48.9,"c":49.6,"v":464444000},{"d":"2023-12-20","o":49.65,"h":50,"l":48.1,"c":48.11,"v":397894000},{"d":"2023-12-21","o":48.81,"h":49.1,"l":48.42,"c":48.99,"v":300425000},{"d":"2023-12-22","o":49.19,"h":49.38,"l":48.47,"c":48.83,"v":252507000},{"d":"2023-12-26","o":48.97,"h":49.6,"l":48.96,"c":49.28,"v":244200000},{"d":"2023-12-27","o":49.51,"h":49.68,"l":49.08,"c":49.42,"v":233648000},{"d":"2023-12-28","o":49.64,"h":49.88,"l":49.41,"c":49.52,"v":246587000},{"d":"2023-12-29","o":49.81,"h":50,"l":48.75,"c":49.52,"v":389293000},{"d":"2024-01-02","o":49.24,"h":49.29,"l":47.6,"c":48.17,"v":411254000},{"d":"2024-01-03","o":47.49,"h":48.18,"l":47.32,"c":47.57,"v":320896000},{"d":"2024-01-04","o":47.77,"h":48.5,"l":47.51,"c":48,"v":306535000},{"d":"2024-01-05","o":48.46,"h":49.55,"l":48.31,"c":49.1,"v":415039000},{"d":"2024-01-08","o":49.51,"h":52.28,"l":49.48,"c":52.25,"v":642510000},{"d":"2024-01-09","o":52.4,"h":54.33,"l":51.69,"c":53.14,"v":773100000},{"d":"2024-01-10","o":53.62,"h":54.6,"l":53.49,"c":54.35,"v":533796000},{"d":"2024-01-11","o":55,"h":55.35,"l":53.56,"c":54.82,"v":596759000},{"d":"2024-01-12","o":54.62,"h":54.97,"l":54.33,"c":54.71,"v":352994000},{"d":"2024-01-16","o":55.02,"h":56.83,"l":54.9,"c":56.38,"v":449580000},{"d":"2024-01-17","o":56.35,"h":56.47,"l":54.74,"c":56.05,"v":474394000},{"d":"2024-01-18","o":57.26,"h":57.6,"l":56.11,"c":57.11,"v":491650000},{"d":"2024-01-19","o":57.99,"h":59.5,"l":57.22,"c":59.49,"v":543501000},{"d":"2024-01-22","o":60.05,"h":60.33,"l":59.07,"c":59.65,"v":452955000},{"d":"2024-01-23","o":59.57,"h":59.91,"l":58.58,"c":59.87,"v":294654000},{"d":"2024-01-24","o":60.3,"h":62.85,"l":59.94,"c":61.36,"v":560271000},{"d":"2024-01-25","o":62.35,"h":62.72,"l":60.85,"c":61.62,"v":482777000},{"d":"2024-01-26","o":60.96,"h":61.78,"l":60.57,"c":61.03,"v":390309000},{"d":"2024-01-29","o":61.23,"h":62.49,"l":60.91,"c":62.47,"v":348733000},{"d":"2024-01-30","o":62.9,"h":63.49,"l":62.26,"c":62.77,"v":410735000},{"d":"2024-01-31","o":61.44,"h":62.27,"l":60.7,"c":61.53,"v":453795000},{"d":"2024-02-01","o":62.1,"h":63.19,"l":61.65,"c":63.03,"v":369146000},{"d":"2024-02-02","o":63.97,"h":66.6,"l":63.69,"c":66.16,"v":476578000},{"d":"2024-02-05","o":68.22,"h":69.5,"l":67.21,"c":69.33,"v":680078000},{"d":"2024-02-06","o":69.63,"h":69.75,"l":66.3,"c":68.22,"v":683111000},{"d":"2024-02-07","o":68.32,"h":70.22,"l":67.6,"c":70.1,"v":495575000},{"d":"2024-02-08","o":70.07,"h":70.79,"l":69.46,"c":69.64,"v":414422000},{"d":"2024-02-09","o":70.53,"h":72.18,"l":70.21,"c":72.13,"v":436637000},{"d":"2024-02-12","o":72.6,"h":74.61,"l":71.25,"c":72.25,"v":613710000},{"d":"2024-02-13","o":70.4,"h":73.45,"l":69.62,"c":72.13,"v":602580000},{"d":"2024-02-14","o":73.2,"h":74.24,"l":71.94,"c":73.9,"v":504917000},{"d":"2024-02-15","o":73.87,"h":73.97,"l":72.4,"c":72.66,"v":420122000},{"d":"2024-02-16","o":74.1,"h":74.4,"l":72.5,"c":72.61,"v":495327000},{"d":"2024-02-20","o":71.95,"h":71.96,"l":67.73,"c":69.45,"v":704833000},{"d":"2024-02-21","o":68.01,"h":68.89,"l":66.25,"c":67.47,"v":673755000},{"d":"2024-02-22","o":75.03,"h":78.57,"l":74.22,"c":78.54,"v":865100000},{"d":"2024-02-23","o":80.79,"h":82.39,"l":77.57,"c":78.82,"v":829388000},{"d":"2024-02-26","o":79.7,"h":80.65,"l":78.5,"c":79.09,"v":503973000},{"d":"2024-02-27","o":79.38,"h":79.48,"l":77.16,"c":78.7,"v":391705000},{"d":"2024-02-28","o":77.62,"h":78.93,"l":77.12,"c":77.66,"v":393110000},{"d":"2024-02-29","o":79.09,"h":79.99,"l":78.35,"c":79.11,"v":507289000},{"d":"2024-03-01","o":80,"h":82.3,"l":79.43,"c":82.28,"v":479135000},{"d":"2024-03-04","o":84.13,"h":87.69,"l":83.72,"c":85.24,"v":615616000},{"d":"2024-03-05","o":85.27,"h":86.1,"l":83.42,"c":85.96,"v":520639000},{"d":"2024-03-06","o":88.02,"h":89.72,"l":87.03,"c":88.7,"v":582520000},{"d":"2024-03-07","o":90.16,"h":92.77,"l":89.6,"c":92.67,"v":608119000},{"d":"2024-03-08","o":95.14,"h":97.4,"l":86.51,"c":87.53,"v":1142269000},{"d":"2024-03-11","o":86.43,"h":88.8,"l":84.17,"c":85.77,"v":678364000},{"d":"2024-03-12","o":88.05,"h":91.96,"l":86.15,"c":91.91,"v":668075000},{"d":"2024-03-13","o":91.06,"h":91.5,"l":88.43,"c":90.89,"v":635713000},{"d":"2024-03-14","o":89.58,"h":90.65,"l":86.6,"c":87.94,"v":602318000},{"d":"2024-03-15","o":86.93,"h":89.55,"l":86.26,"c":87.84,"v":642086000},{"d":"2024-03-18","o":90.39,"h":92.4,"l":87.08,"c":88.46,"v":668976000},{"d":"2024-03-19","o":86.7,"h":90.54,"l":85.01,"c":89.4,"v":672171000},{"d":"2024-03-20","o":89.8,"h":90.41,"l":88.22,"c":90.37,"v":479063000},{"d":"2024-03-21","o":92.3,"h":92.65,"l":90.4,"c":91.43,"v":480372000},{"d":"2024-03-22","o":91.14,"h":94.78,"l":90.83,"c":94.29,"v":586719000},{"d":"2024-03-25","o":93.94,"h":96.77,"l":93.51,"c":95,"v":552136000},{"d":"2024-03-26","o":95.85,"h":96.38,"l":92.5,"c":92.56,"v":513648000},{"d":"2024-03-27","o":93.11,"h":93.24,"l":89.12,"c":90.25,"v":586067000},{"d":"2024-03-28","o":90,"h":91.3,"l":89.19,"c":90.36,"v":435212000},{"d":"2024-04-01","o":90.3,"h":92.22,"l":89.2,"c":90.36,"v":452441000},{"d":"2024-04-02","o":88.45,"h":90.09,"l":87.62,"c":89.45,"v":433064000},{"d":"2024-04-03","o":88.48,"h":90.37,"l":88.4,"c":88.96,"v":370067000},{"d":"2024-04-04","o":90.41,"h":90.63,"l":85.88,"c":85.9,"v":434965000},{"d":"2024-04-05","o":86.87,"h":88.48,"l":85.93,"c":88.01,"v":399678000},{"d":"2024-04-08","o":88.7,"h":88.83,"l":86.73,"c":87.13,"v":283220000},{"d":"2024-04-09","o":87.44,"h":87.64,"l":83.02,"c":85.35,"v":501700000},{"d":"2024-04-10","o":83.93,"h":87.4,"l":83.71,"c":87.04,"v":431929000},{"d":"2024-04-11","o":87.42,"h":90.74,"l":86.93,"c":90.62,"v":431637000},{"d":"2024-04-12","o":89.7,"h":90.18,"l":87.53,"c":88.19,"v":426805000},{"d":"2024-04-15","o":89.1,"h":90.61,"l":85.93,"c":86,"v":443077000},{"d":"2024-04-16","o":86.43,"h":88.12,"l":86.06,"c":87.42,"v":370453000},{"d":"2024-04-17","o":88.34,"h":88.78,"l":83.95,"c":84.04,"v":495400000},{"d":"2024-04-18","o":84.97,"h":86.19,"l":82.4,"c":84.67,"v":447260000},{"d":"2024-04-19","o":83.15,"h":84.32,"l":75.61,"c":76.2,"v":875198000},{"d":"2024-04-22","o":78.1,"h":80.07,"l":76.4,"c":79.52,"v":596341000},{"d":"2024-04-23","o":80.77,"h":82.77,"l":80.26,"c":82.42,"v":438559000},{"d":"2024-04-24","o":83.95,"h":84.08,"l":79.18,"c":79.68,"v":512208000},{"d":"2024-04-25","o":78.87,"h":83.32,"l":78.22,"c":82.63,"v":424641000},{"d":"2024-04-26","o":83.82,"h":88.33,"l":83.39,"c":87.74,"v":551011000},{"d":"2024-04-29","o":87.6,"h":87.99,"l":85.27,"c":87.76,"v":388971000},{"d":"2024-04-30","o":87.24,"h":88.82,"l":86.3,"c":86.4,"v":363709000},{"d":"2024-05-01","o":85.08,"h":86,"l":81.25,"c":83.04,"v":559863000},{"d":"2024-05-02","o":84.45,"h":86.24,"l":83.2,"c":85.82,"v":377898000},{"d":"2024-05-03","o":87.79,"h":89.28,"l":87.04,"c":88.79,"v":398341000},{"d":"2024-05-06","o":89.39,"h":92.22,"l":89.06,"c":92.14,"v":376203000},{"d":"2024-05-07","o":91.1,"h":91.78,"l":89.01,"c":90.55,"v":437342000},{"d":"2024-05-08","o":89.48,"h":91.19,"l":89.42,"c":90.41,"v":325721000},{"d":"2024-05-09","o":90.53,"h":91.07,"l":88.23,"c":88.75,"v":378013000},{"d":"2024-05-10","o":90.31,"h":91.4,"l":89.23,"c":89.88,"v":335325000},{"d":"2024-05-13","o":90.48,"h":91,"l":88.53,"c":90.4,"v":289680000},{"d":"2024-05-14","o":89.6,"h":91.65,"l":88.93,"c":91.36,"v":296507000},{"d":"2024-05-15","o":92.47,"h":94.86,"l":91.6,"c":94.63,"v":417735000},{"d":"2024-05-16","o":94.91,"h":95.82,"l":94.1,"c":94.36,"v":323952000},{"d":"2024-05-17","o":94.37,"h":94.74,"l":91.81,"c":92.48,"v":359691000},{"d":"2024-05-20","o":93.75,"h":95.2,"l":93.44,"c":94.78,"v":318764000},{"d":"2024-05-21","o":93.6,"h":95.4,"l":93.18,"c":95.39,"v":328946000},{"d":"2024-05-22","o":95.46,"h":96.02,"l":93.25,"c":94.95,"v":548648000},{"d":"2024-05-23","o":102.03,"h":106.32,"l":101.52,"c":103.8,"v":835065000},{"d":"2024-05-24","o":104.45,"h":106.47,"l":103,"c":106.47,"v":429494000},{"d":"2024-05-28","o":110.24,"h":114.94,"l":109.88,"c":113.9,"v":652728000},{"d":"2024-05-29","o":113.05,"h":115.49,"l":110.9,"c":114.82,"v":557442000},{"d":"2024-05-30","o":114.65,"h":115.82,"l":109.66,"c":110.5,"v":484553000},{"d":"2024-05-31","o":112.52,"h":112.72,"l":106.94,"c":109.63,"v":613263000},{"d":"2024-06-03","o":113.62,"h":115,"l":112,"c":115,"v":438392000},{"d":"2024-06-04","o":115.72,"h":116.6,"l":114.04,"c":116.44,"v":403324000},{"d":"2024-06-05","o":118.37,"h":122.45,"l":117.47,"c":122.44,"v":528402000},{"d":"2024-06-06","o":124.05,"h":125.59,"l":118.32,"c":121,"v":664696000},{"d":"2024-06-07","o":119.77,"h":121.69,"l":118.02,"c":120.89,"v":412386000},{"d":"2024-06-10","o":120.37,"h":123.1,"l":117.01,"c":121.79,"v":313434100},{"d":"2024-06-11","o":121.77,"h":122.87,"l":118.74,"c":120.91,"v":222551200},{"d":"2024-06-12","o":123.06,"h":126.88,"l":122.57,"c":125.2,"v":299595000},{"d":"2024-06-13","o":129.39,"h":129.8,"l":127.16,"c":129.61,"v":260704500},{"d":"2024-06-14","o":129.96,"h":132.84,"l":128.32,"c":131.88,"v":309320400},{"d":"2024-06-17","o":132.99,"h":133.73,"l":129.58,"c":130.98,"v":288504400},{"d":"2024-06-18","o":131.14,"h":136.33,"l":130.69,"c":135.58,"v":294335100},{"d":"2024-06-20","o":139.8,"h":140.76,"l":129.52,"c":130.78,"v":517768400},{"d":"2024-06-21","o":127.12,"h":130.63,"l":124.3,"c":126.57,"v":649445800},{"d":"2024-06-24","o":123.24,"h":124.46,"l":118.04,"c":118.11,"v":476060900},{"d":"2024-06-25","o":121.2,"h":126.5,"l":119.32,"c":126.09,"v":414192600},{"d":"2024-06-26","o":126.13,"h":128.12,"l":122.6,"c":126.4,"v":362975900},{"d":"2024-06-27","o":124.1,"h":126.41,"l":122.92,"c":123.99,"v":252571700},{"d":"2024-06-28","o":124.58,"h":127.71,"l":122.75,"c":123.54,"v":315516700},{"d":"2024-07-01","o":123.47,"h":124.84,"l":118.83,"c":124.3,"v":284885500},{"d":"2024-07-02","o":121.13,"h":123.41,"l":121.03,"c":122.67,"v":218374000},{"d":"2024-07-03","o":121.66,"h":128.28,"l":121.36,"c":128.28,"v":215749000},{"d":"2024-07-05","o":127.38,"h":128.85,"l":125.68,"c":125.83,"v":214176700},{"d":"2024-07-08","o":127.49,"h":130.77,"l":127.04,"c":128.2,"v":237677300},{"d":"2024-07-09","o":130.35,"h":133.82,"l":128.65,"c":131.38,"v":285366600},{"d":"2024-07-10","o":134.03,"h":135.1,"l":132.42,"c":134.91,"v":248978600},{"d":"2024-07-11","o":135.75,"h":136.15,"l":127.05,"c":127.4,"v":374782700},{"d":"2024-07-12","o":128.26,"h":131.92,"l":127.22,"c":129.24,"v":252680500},{"d":"2024-07-15","o":130.56,"h":131.39,"l":127.18,"c":128.44,"v":208326200},{"d":"2024-07-16","o":128.44,"h":129.04,"l":124.58,"c":126.36,"v":214769500},{"d":"2024-07-17","o":121.35,"h":121.85,"l":116.72,"c":117.99,"v":390086200},{"d":"2024-07-18","o":121.85,"h":122.4,"l":116.56,"c":121.09,"v":320979500},{"d":"2024-07-19","o":120.35,"h":121.6,"l":117.37,"c":117.93,"v":217223800},{"d":"2024-07-22","o":120.35,"h":124.07,"l":119.86,"c":123.54,"v":258068900},{"d":"2024-07-23","o":122.78,"h":124.69,"l":122.1,"c":122.59,"v":173911000},{"d":"2024-07-24","o":119.17,"h":119.95,"l":113.44,"c":114.25,"v":327776900},{"d":"2024-07-25","o":113.04,"h":116.63,"l":106.3,"c":112.28,"v":460067000},{"d":"2024-07-26","o":116.19,"h":116.2,"l":111.58,"c":113.06,"v":293399100},{"d":"2024-07-29","o":113.69,"h":116.28,"l":111.3,"c":111.59,"v":248152100},{"d":"2024-07-30","o":111.52,"h":111.99,"l":102.54,"c":103.73,"v":486833300},{"d":"2024-07-31","o":112.9,"h":118.34,"l":110.88,"c":117.02,"v":473174200},{"d":"2024-08-01","o":117.53,"h":120.16,"l":106.81,"c":109.21,"v":523462300},{"d":"2024-08-02","o":103.76,"h":108.72,"l":101.37,"c":107.27,"v":482027500},{"d":"2024-08-05","o":92.06,"h":103.41,"l":90.69,"c":100.45,"v":552842400},{"d":"2024-08-06","o":103.84,"h":107.71,"l":100.55,"c":104.25,"v":409012100},{"d":"2024-08-07","o":107.81,"h":108.8,"l":98.69,"c":98.91,"v":411440400},{"d":"2024-08-08","o":102,"h":105.5,"l":97.52,"c":104.97,"v":391910000},{"d":"2024-08-09","o":105.64,"h":106.6,"l":103.43,"c":104.75,"v":290844200},{"d":"2024-08-12","o":106.32,"h":111.07,"l":106.26,"c":109.02,"v":325559900},{"d":"2024-08-13","o":112.44,"h":116.23,"l":111.58,"c":116.14,"v":312646700},{"d":"2024-08-14","o":118.53,"h":118.6,"l":114.07,"c":118.08,"v":339246400},{"d":"2024-08-15","o":118.76,"h":123.24,"l":117.47,"c":122.86,"v":318086700},{"d":"2024-08-16","o":121.94,"h":125,"l":121.18,"c":124.58,"v":302589900},{"d":"2024-08-19","o":124.28,"h":130,"l":123.42,"c":130,"v":318333600},{"d":"2024-08-20","o":128.4,"h":129.88,"l":125.89,"c":127.25,"v":300087400},{"d":"2024-08-21","o":127.32,"h":129.35,"l":126.66,"c":128.5,"v":257883600},{"d":"2024-08-22","o":130.02,"h":130.75,"l":123.1,"c":123.74,"v":376189100},{"d":"2024-08-23","o":125.86,"h":129.6,"l":125.22,"c":129.37,"v":323230300},{"d":"2024-08-26","o":129.57,"h":131.26,"l":124.37,"c":126.46,"v":331964700},{"d":"2024-08-27","o":125.05,"h":129.2,"l":123.88,"c":128.3,"v":303134600},{"d":"2024-08-28","o":128.12,"h":128.33,"l":122.64,"c":125.61,"v":448101100},{"d":"2024-08-29","o":121.36,"h":124.43,"l":116.71,"c":117.59,"v":453023300},{"d":"2024-08-30","o":119.53,"h":121.75,"l":117.22,"c":119.37,"v":333751600},{"d":"2024-09-03","o":116.01,"h":116.21,"l":107.29,"c":108,"v":477155100},{"d":"2024-09-04","o":105.41,"h":113.27,"l":104.12,"c":106.21,"v":372470300},{"d":"2024-09-05","o":104.99,"h":109.65,"l":104.76,"c":107.21,"v":306850700},{"d":"2024-09-06","o":108.04,"h":108.15,"l":100.95,"c":102.83,"v":413638100},{"d":"2024-09-09","o":104.88,"h":106.55,"l":103.69,"c":106.47,"v":273912000},{"d":"2024-09-10","o":107.81,"h":109.4,"l":104.95,"c":108.1,"v":268283700},{"d":"2024-09-11","o":109.39,"h":117.19,"l":107.42,"c":116.91,"v":441422400},{"d":"2024-09-12","o":116.84,"h":120.79,"l":115.38,"c":119.14,"v":366052700},{"d":"2024-09-13","o":119.08,"h":119.96,"l":117.6,"c":119.1,"v":238358300},{"d":"2024-09-16","o":116.79,"h":118.18,"l":114.36,"c":116.78,"v":248772300},{"d":"2024-09-17","o":118.17,"h":118.8,"l":114.83,"c":115.59,"v":231925900},{"d":"2024-09-18","o":115.89,"h":117.7,"l":113.22,"c":113.37,"v":310318900},{"d":"2024-09-19","o":117.35,"h":119.66,"l":117.25,"c":117.87,"v":293506400},{"d":"2024-09-20","o":117.06,"h":118.62,"l":115.39,"c":116,"v":382462400},{"d":"2024-09-23","o":116.55,"h":116.99,"l":114.86,"c":116.26,"v":206228500},{"d":"2024-09-24","o":116.52,"h":121.8,"l":115.38,"c":120.87,"v":354966800},{"d":"2024-09-25","o":122.02,"h":124.94,"l":121.61,"c":123.51,"v":284692900},{"d":"2024-09-26","o":126.8,"h":127.67,"l":121.8,"c":124.04,"v":302582900},{"d":"2024-09-27","o":123.97,"h":124.03,"l":119.26,"c":121.4,"v":271009200},{"d":"2024-09-30","o":118.31,"h":121.5,"l":118.15,"c":121.44,"v":226553700},{"d":"2024-10-01","o":121.77,"h":122.44,"l":115.79,"c":117,"v":302094500},{"d":"2024-10-02","o":116.44,"h":119.38,"l":115.14,"c":118.85,"v":221845900},{"d":"2024-10-03","o":120.92,"h":124.36,"l":120.34,"c":122.85,"v":277118000},{"d":"2024-10-04","o":124.94,"h":125.04,"l":121.83,"c":124.92,"v":243678100},{"d":"2024-10-07","o":124.99,"h":130.64,"l":124.95,"c":127.72,"v":346250200},{"d":"2024-10-08","o":130.26,"h":133.48,"l":129.42,"c":132.89,"v":285722500},{"d":"2024-10-09","o":134.11,"h":134.52,"l":131.38,"c":132.65,"v":246191600},{"d":"2024-10-10","o":131.91,"h":135,"l":131,"c":134.81,"v":242311300},{"d":"2024-10-11","o":134.01,"h":135.78,"l":133.66,"c":134.8,"v":170209500},{"d":"2024-10-14","o":136.47,"h":139.6,"l":136.3,"c":138.07,"v":232347700},{"d":"2024-10-15","o":137.87,"h":138.57,"l":128.74,"c":131.6,"v":377831000},{"d":"2024-10-16","o":133.98,"h":136.62,"l":131.58,"c":135.72,"v":264879700},{"d":"2024-10-17","o":139.34,"h":140.89,"l":136.87,"c":136.93,"v":306435900},{"d":"2024-10-18","o":138.67,"h":138.9,"l":137.28,"c":138,"v":176090200},{"d":"2024-10-21","o":138.13,"h":143.71,"l":138,"c":143.71,"v":264554500},{"d":"2024-10-22","o":142.91,"h":144.42,"l":141.78,"c":143.59,"v":226311600},{"d":"2024-10-23","o":142.03,"h":142.43,"l":137.46,"c":139.56,"v":285930000},{"d":"2024-10-24","o":140.82,"h":141.35,"l":138.46,"c":140.41,"v":172354900},{"d":"2024-10-25","o":140.93,"h":144.13,"l":140.8,"c":141.54,"v":205122100},{"d":"2024-10-28","o":143,"h":143.14,"l":140.05,"c":140.52,"v":173586700},{"d":"2024-10-29","o":140.29,"h":142.26,"l":138.9,"c":141.25,"v":157593600},{"d":"2024-10-30","o":139.54,"h":140.33,"l":136.81,"c":139.34,"v":179418100},{"d":"2024-10-31","o":137.6,"h":137.61,"l":132.11,"c":132.76,"v":270039600},{"d":"2024-11-01","o":134.7,"h":137.31,"l":134.57,"c":135.4,"v":207127800},{"d":"2024-11-04","o":137.21,"h":138.96,"l":135.57,"c":136.05,"v":187528200},{"d":"2024-11-05","o":137.45,"h":140.37,"l":137.33,"c":139.91,"v":160537400},{"d":"2024-11-06","o":142.96,"h":146.49,"l":141.96,"c":145.61,"v":242043900},{"d":"2024-11-07","o":146.39,"h":148.93,"l":146.17,"c":148.88,"v":207323300},{"d":"2024-11-08","o":148.77,"h":149.77,"l":146.26,"c":147.63,"v":175665800},{"d":"2024-11-11","o":148.68,"h":148.85,"l":143.57,"c":145.26,"v":182325600},{"d":"2024-11-12","o":146.78,"h":149.65,"l":146.01,"c":148.29,"v":198634700},{"d":"2024-11-13","o":149.07,"h":149.33,"l":145.9,"c":146.27,"v":191903300},{"d":"2024-11-14","o":147.64,"h":149,"l":145.55,"c":146.76,"v":194463300},{"d":"2024-11-15","o":144.87,"h":145.24,"l":140.08,"c":141.98,"v":250132900},{"d":"2024-11-18","o":139.5,"h":141.55,"l":137.15,"c":140.15,"v":221205300},{"d":"2024-11-19","o":141.32,"h":147.13,"l":140.99,"c":147.01,"v":227834900},{"d":"2024-11-20","o":147.41,"h":147.56,"l":142.73,"c":145.89,"v":309871700},{"d":"2024-11-21","o":149.35,"h":152.89,"l":140.7,"c":146.67,"v":400946600},{"d":"2024-11-22","o":145.93,"h":147.16,"l":141.1,"c":141.95,"v":236406200},{"d":"2024-11-25","o":141.99,"h":142.05,"l":135.82,"c":136.02,"v":344941900},{"d":"2024-11-26","o":137.7,"h":139.3,"l":135.67,"c":136.92,"v":190287700},{"d":"2024-11-27","o":135.01,"h":137.22,"l":131.8,"c":135.34,"v":226370900},{"d":"2024-11-29","o":136.78,"h":139.35,"l":136.05,"c":138.25,"v":141863200},{"d":"2024-12-02","o":138.83,"h":140.45,"l":137.82,"c":138.63,"v":171682800},{"d":"2024-12-03","o":138.26,"h":140.54,"l":137.95,"c":140.26,"v":164414000},{"d":"2024-12-04","o":142,"h":145.79,"l":140.29,"c":145.14,"v":231224300},{"d":"2024-12-05","o":145.11,"h":146.54,"l":143.95,"c":145.06,"v":172621200},{"d":"2024-12-06","o":144.6,"h":145.7,"l":141.31,"c":142.44,"v":188505600},{"d":"2024-12-09","o":138.97,"h":139.95,"l":137.13,"c":138.81,"v":189308600},{"d":"2024-12-10","o":139.01,"h":141.82,"l":133.79,"c":135.07,"v":210020900},{"d":"2024-12-11","o":137.36,"h":140.17,"l":135.21,"c":139.31,"v":184905200},{"d":"2024-12-12","o":137.08,"h":138.44,"l":135.8,"c":137.34,"v":159211400},{"d":"2024-12-13","o":138.94,"h":139.6,"l":132.54,"c":134.25,"v":231514900},{"d":"2024-12-16","o":134.18,"h":134.4,"l":130.42,"c":132,"v":237951100},{"d":"2024-12-17","o":129.09,"h":131.59,"l":126.86,"c":130.39,"v":259410300},{"d":"2024-12-18","o":133.86,"h":136.7,"l":128.28,"c":128.91,"v":277444500},{"d":"2024-12-19","o":131.76,"h":134.03,"l":129.55,"c":130.68,"v":209719200},{"d":"2024-12-20","o":129.81,"h":135.28,"l":128.22,"c":134.7,"v":306528600},{"d":"2024-12-23","o":136.28,"h":139.79,"l":135.12,"c":139.67,"v":176053500},{"d":"2024-12-24","o":140,"h":141.9,"l":138.65,"c":140.22,"v":105157000},{"d":"2024-12-26","o":139.7,"h":140.85,"l":137.73,"c":139.93,"v":116205600},{"d":"2024-12-27","o":138.55,"h":139.02,"l":134.71,"c":137.01,"v":170582600},{"d":"2024-12-30","o":134.83,"h":140.27,"l":134.02,"c":137.49,"v":167734700},{"d":"2024-12-31","o":138.03,"h":138.07,"l":133.83,"c":134.29,"v":155659200},{"d":"2025-01-02","o":136,"h":138.88,"l":134.63,"c":138.31,"v":198247200},{"d":"2025-01-03","o":140.01,"h":144.9,"l":139.73,"c":144.47,"v":229322500},{"d":"2025-01-06","o":148.59,"h":152.16,"l":147.82,"c":149.43,"v":265377400},{"d":"2025-01-07","o":153.03,"h":153.13,"l":140.01,"c":140.14,"v":351782200},{"d":"2025-01-08","o":142.58,"h":143.95,"l":137.56,"c":140.11,"v":227349900},{"d":"2025-01-10","o":137.45,"h":139.92,"l":134.22,"c":135.91,"v":207602500},{"d":"2025-01-13","o":129.99,"h":133.49,"l":129.51,"c":133.23,"v":204808900},{"d":"2025-01-14","o":136.05,"h":136.38,"l":130.05,"c":131.76,"v":195590500},{"d":"2025-01-15","o":133.65,"h":136.45,"l":131.29,"c":136.24,"v":185217300},{"d":"2025-01-16","o":138.64,"h":138.75,"l":133.49,"c":133.57,"v":209235600},{"d":"2025-01-17","o":136.69,"h":138.5,"l":135.46,"c":137.71,"v":201188800},{"d":"2025-01-21","o":139.16,"h":141.83,"l":137.09,"c":140.83,"v":197749000},{"d":"2025-01-22","o":144.66,"h":147.79,"l":143.67,"c":147.07,"v":237651400},{"d":"2025-01-23","o":145.05,"h":147.23,"l":143.72,"c":147.22,"v":155915500},{"d":"2025-01-24","o":148.37,"h":148.97,"l":141.88,"c":142.62,"v":234657600},{"d":"2025-01-27","o":124.8,"h":128.4,"l":116.7,"c":118.42,"v":818830900},{"d":"2025-01-28","o":121.81,"h":129,"l":116.25,"c":128.99,"v":579666400},{"d":"2025-01-29","o":126.5,"h":126.89,"l":120.05,"c":123.7,"v":467120600},{"d":"2025-01-30","o":123.1,"h":125,"l":118.1,"c":124.65,"v":392925500},{"d":"2025-01-31","o":123.78,"h":127.85,"l":119.19,"c":120.07,"v":388161100},{"d":"2025-02-03","o":114.75,"h":118.57,"l":113.01,"c":116.66,"v":371235700},{"d":"2025-02-04","o":116.96,"h":121.2,"l":116.7,"c":118.65,"v":256550000},{"d":"2025-02-05","o":121.76,"h":125,"l":120.76,"c":124.83,"v":262230800},{"d":"2025-02-06","o":127.42,"h":128.77,"l":125.21,"c":128.68,"v":251483600},{"d":"2025-02-07","o":129.22,"h":130.37,"l":125,"c":129.84,"v":228186300},{"d":"2025-02-10","o":130.09,"h":135,"l":129.96,"c":133.57,"v":216989100},{"d":"2025-02-11","o":132.58,"h":134.48,"l":131.02,"c":132.8,"v":178902400},{"d":"2025-02-12","o":130.02,"h":132.24,"l":129.08,"c":131.14,"v":160278600},{"d":"2025-02-13","o":131.56,"h":136.5,"l":131.17,"c":135.29,"v":197430000},{"d":"2025-02-14","o":136.48,"h":139.25,"l":135.5,"c":138.85,"v":195479600},{"d":"2025-02-18","o":141.27,"h":143.44,"l":137.93,"c":139.4,"v":219176600},{"d":"2025-02-19","o":139.51,"h":141.36,"l":137.22,"c":139.23,"v":167536000},{"d":"2025-02-20","o":140.03,"h":140.66,"l":136.79,"c":140.11,"v":143903600},{"d":"2025-02-21","o":140.04,"h":141.46,"l":134.03,"c":134.43,"v":228217600},{"d":"2025-02-24","o":136.56,"h":138.59,"l":130.08,"c":130.28,"v":251381100},{"d":"2025-02-25","o":129.98,"h":130.2,"l":124.44,"c":126.63,"v":271428700},{"d":"2025-02-26","o":129.99,"h":133.73,"l":128.49,"c":131.28,"v":322553800},{"d":"2025-02-27","o":135,"h":135.01,"l":120.01,"c":120.15,"v":443175800},{"d":"2025-02-28","o":118.02,"h":125.09,"l":116.4,"c":124.92,"v":389091100},{"d":"2025-03-03","o":123.51,"h":123.7,"l":112.28,"c":114.06,"v":411381400},{"d":"2025-03-04","o":110.65,"h":119.31,"l":110.11,"c":115.99,"v":398163300},{"d":"2025-03-05","o":117.58,"h":118.28,"l":114.51,"c":117.3,"v":284337900},{"d":"2025-03-06","o":113.53,"h":115.35,"l":110.22,"c":110.57,"v":321181900},{"d":"2025-03-07","o":111.25,"h":113.48,"l":107.56,"c":112.69,"v":341755500},{"d":"2025-03-10","o":109.9,"h":111.85,"l":105.46,"c":106.98,"v":366487400},{"d":"2025-03-11","o":106.99,"h":112.24,"l":104.77,"c":108.76,"v":354865700},{"d":"2025-03-12","o":114.12,"h":116.76,"l":112.88,"c":115.74,"v":323857500},{"d":"2025-03-13","o":117.03,"h":117.76,"l":113.79,"c":115.58,"v":299033100},{"d":"2025-03-14","o":118.61,"h":121.88,"l":118.15,"c":121.67,"v":277593500},{"d":"2025-03-17","o":122.74,"h":122.89,"l":118.03,"c":119.53,"v":255501500},{"d":"2025-03-18","o":118,"h":119.02,"l":114.54,"c":115.43,"v":299686900},{"d":"2025-03-19","o":117.27,"h":120.45,"l":115.68,"c":117.52,"v":273426200},{"d":"2025-03-20","o":116.55,"h":120.2,"l":116.47,"c":118.53,"v":248829700},{"d":"2025-03-21","o":116.94,"h":117.99,"l":115.42,"c":117.7,"v":266498500},{"d":"2025-03-24","o":119.88,"h":122.22,"l":119.34,"c":121.41,"v":228452500},{"d":"2025-03-25","o":120.55,"h":121.29,"l":118.92,"c":120.69,"v":167447200},{"d":"2025-03-26","o":118.73,"h":118.84,"l":112.71,"c":113.76,"v":293463300},{"d":"2025-03-27","o":111.35,"h":114.45,"l":110.66,"c":111.43,"v":236902100},{"d":"2025-03-28","o":111.49,"h":112.87,"l":109.07,"c":109.67,"v":229872500},{"d":"2025-03-31","o":105.13,"h":110.96,"l":103.65,"c":108.38,"v":299212700},{"d":"2025-04-01","o":108.52,"h":110.2,"l":106.47,"c":110.15,"v":222614000},{"d":"2025-04-02","o":107.29,"h":111.98,"l":106.79,"c":110.42,"v":220601200},{"d":"2025-04-03","o":103.51,"h":105.63,"l":101.6,"c":101.8,"v":338769400},{"d":"2025-04-04","o":98.91,"h":100.13,"l":92.11,"c":94.31,"v":532273800},{"d":"2025-04-07","o":87.46,"h":101.75,"l":86.62,"c":97.64,"v":611041300},{"d":"2025-04-08","o":103.81,"h":105.85,"l":94.46,"c":96.3,"v":476243400},{"d":"2025-04-09","o":98.89,"h":115.1,"l":97.53,"c":114.33,"v":612918300},{"d":"2025-04-10","o":109.37,"h":110.86,"l":99.15,"c":107.57,"v":437812400},{"d":"2025-04-11","o":108.5,"h":111.55,"l":107.48,"c":110.93,"v":313417300},{"d":"2025-04-14","o":114.11,"h":114.29,"l":109.07,"c":110.71,"v":264705000},{"d":"2025-04-15","o":110.97,"h":113.62,"l":110.5,"c":112.2,"v":228966900},{"d":"2025-04-16","o":104.55,"h":106.79,"l":100.45,"c":104.49,"v":397016900},{"d":"2025-04-17","o":104.45,"h":104.47,"l":100.05,"c":101.49,"v":292517500},{"d":"2025-04-21","o":98.77,"h":99.44,"l":95.04,"c":96.91,"v":288501100},{"d":"2025-04-22","o":98.78,"h":99.81,"l":97.28,"c":98.89,"v":241004800},{"d":"2025-04-23","o":104.52,"h":104.8,"l":102.02,"c":102.71,"v":247526000},{"d":"2025-04-24","o":103.48,"h":106.54,"l":103.11,"c":106.43,"v":220815000},{"d":"2025-04-25","o":106.85,"h":111.92,"l":105.73,"c":111.01,"v":251064700},{"d":"2025-04-28","o":109.69,"h":110.37,"l":106.02,"c":108.73,"v":207708500},{"d":"2025-04-29","o":107.67,"h":110.2,"l":107.44,"c":109.02,"v":170444300},{"d":"2025-04-30","o":104.47,"h":108.92,"l":104.08,"c":108.92,"v":235044600},{"d":"2025-05-01","o":113.08,"h":114.94,"l":111.3,"c":111.61,"v":236121500},{"d":"2025-05-02","o":114.18,"h":115.4,"l":113.37,"c":114.5,"v":190194800},{"d":"2025-05-05","o":112.91,"h":114.67,"l":112.66,"c":113.82,"v":133163200},{"d":"2025-05-06","o":111.48,"h":114.74,"l":110.82,"c":113.54,"v":158525600},{"d":"2025-05-07","o":113.05,"h":117.68,"l":112.28,"c":117.06,"v":206758800},{"d":"2025-05-08","o":118.25,"h":118.68,"l":115.85,"c":117.37,"v":198428100},{"d":"2025-05-09","o":117.35,"h":118.23,"l":115.21,"c":116.65,"v":132972200},{"d":"2025-05-12","o":121.97,"h":123,"l":120.28,"c":123,"v":225023300},{"d":"2025-05-13","o":124.98,"h":131.22,"l":124.47,"c":129.93,"v":330430100},{"d":"2025-05-14","o":133.2,"h":135.44,"l":131.68,"c":135.34,"v":281180800},{"d":"2025-05-15","o":134.29,"h":136.3,"l":132.66,"c":134.83,"v":226632600},{"d":"2025-05-16","o":136.22,"h":136.35,"l":133.46,"c":135.4,"v":226542500},{"d":"2025-05-19","o":132.39,"h":135.87,"l":132.39,"c":135.57,"v":193154600},{"d":"2025-05-20","o":134.29,"h":134.58,"l":132.62,"c":134.38,"v":161514200},{"d":"2025-05-21","o":133.06,"h":137.4,"l":130.59,"c":131.8,"v":270608700},{"d":"2025-05-22","o":132.23,"h":134.25,"l":131.55,"c":132.83,"v":187344000},{"d":"2025-05-23","o":130,"h":132.68,"l":129.16,"c":131.29,"v":198821300},{"d":"2025-05-27","o":134.15,"h":135.66,"l":133.31,"c":135.5,"v":192953600},{"d":"2025-05-28","o":136.03,"h":137.25,"l":134.79,"c":134.81,"v":304021100},{"d":"2025-05-29","o":142.25,"h":143.49,"l":137.91,"c":139.19,"v":369241900},{"d":"2025-05-30","o":138.72,"h":139.62,"l":132.92,"c":135.13,"v":333170900},{"d":"2025-06-02","o":135.49,"h":138.12,"l":135.4,"c":137.38,"v":197663100},{"d":"2025-06-03","o":138.78,"h":142,"l":137.95,"c":141.22,"v":225578800},{"d":"2025-06-04","o":142.19,"h":142.39,"l":139.54,"c":141.92,"v":167120800},{"d":"2025-06-05","o":142.17,"h":144,"l":138.83,"c":139.99,"v":231397900},{"d":"2025-06-06","o":142.51,"h":143.27,"l":141.51,"c":141.72,"v":153986200},{"d":"2025-06-09","o":143.19,"h":145,"l":141.94,"c":142.63,"v":185114500},{"d":"2025-06-10","o":142.69,"h":144.29,"l":141.53,"c":143.96,"v":155881900},{"d":"2025-06-11","o":144.61,"h":144.99,"l":141.87,"c":142.83,"v":167694000},{"d":"2025-06-12","o":141.97,"h":145,"l":141.85,"c":145,"v":162365000},{"d":"2025-06-13","o":142.48,"h":143.58,"l":140.85,"c":141.97,"v":180820600},{"d":"2025-06-16","o":143.35,"h":146.18,"l":143.2,"c":144.69,"v":183133700},{"d":"2025-06-17","o":144.49,"h":145.22,"l":143.78,"c":144.12,"v":139108000},{"d":"2025-06-18","o":144.01,"h":145.65,"l":143.12,"c":145.48,"v":161494100},{"d":"2025-06-20","o":145.45,"h":146.2,"l":142.65,"c":143.85,"v":242956200},{"d":"2025-06-23","o":142.5,"h":144.78,"l":142.03,"c":144.17,"v":154308900},{"d":"2025-06-24","o":145.56,"h":147.96,"l":145.5,"c":147.9,"v":187566100},{"d":"2025-06-25","o":149.27,"h":154.45,"l":149.26,"c":154.31,"v":269146500},{"d":"2025-06-26","o":155.98,"h":156.72,"l":154,"c":155.02,"v":198145700},{"d":"2025-06-27","o":156.04,"h":158.71,"l":155.26,"c":157.75,"v":263234500},{"d":"2025-06-30","o":158.4,"h":158.66,"l":155.96,"c":157.99,"v":194580300},{"d":"2025-07-01","o":156.29,"h":157.2,"l":151.49,"c":153.3,"v":213143600},{"d":"2025-07-02","o":152.98,"h":157.6,"l":152.97,"c":157.25,"v":171224100},{"d":"2025-07-03","o":158.37,"h":160.98,"l":157.77,"c":159.34,"v":143716100},{"d":"2025-07-07","o":158.2,"h":159.31,"l":157.34,"c":158.24,"v":140139000},{"d":"2025-07-08","o":159.33,"h":160.22,"l":158.39,"c":160,"v":138133000},{"d":"2025-07-09","o":161.22,"h":164.42,"l":161.16,"c":162.88,"v":183656400},{"d":"2025-07-10","o":164.32,"h":164.5,"l":161.61,"c":164.1,"v":167704100},{"d":"2025-07-11","o":163.72,"h":167.89,"l":163.47,"c":164.92,"v":193633300},{"d":"2025-07-14","o":165.37,"h":165.49,"l":162.02,"c":164.07,"v":136975800},{"d":"2025-07-15","o":171.19,"h":172.4,"l":169.2,"c":170.7,"v":230627400},{"d":"2025-07-16","o":171.06,"h":171.75,"l":168.9,"c":171.37,"v":158831500},{"d":"2025-07-17","o":172.02,"h":174.16,"l":170.83,"c":173,"v":160841100},{"d":"2025-07-18","o":173.64,"h":174.25,"l":171.26,"c":172.41,"v":146456400},{"d":"2025-07-21","o":172.75,"h":173.38,"l":171,"c":171.38,"v":123126100},{"d":"2025-07-22","o":171.34,"h":171.39,"l":164.58,"c":167.03,"v":193114300},{"d":"2025-07-23","o":169.53,"h":171.26,"l":167.97,"c":170.78,"v":154082200},{"d":"2025-07-24","o":172.44,"h":173.83,"l":171.3,"c":173.74,"v":128984600},{"d":"2025-07-25","o":173.61,"h":174.72,"l":172.96,"c":173.5,"v":122316800},{"d":"2025-07-28","o":174.02,"h":177,"l":173.97,"c":176.75,"v":140023500},{"d":"2025-07-29","o":177.96,"h":179.38,"l":175.02,"c":175.51,"v":154077500},{"d":"2025-07-30","o":176.51,"h":179.89,"l":176.04,"c":179.27,"v":174312200},{"d":"2025-07-31","o":182.9,"h":183.3,"l":175.93,"c":177.87,"v":221685400},{"d":"2025-08-01","o":174.09,"h":176.54,"l":170.89,"c":173.72,"v":204529000},{"d":"2025-08-04","o":175.16,"h":180.2,"l":174.52,"c":180,"v":148174600},{"d":"2025-08-05","o":179.62,"h":180.26,"l":175.9,"c":178.26,"v":156407600},{"d":"2025-08-06","o":176.33,"h":179.9,"l":176.25,"c":179.42,"v":137192300},{"d":"2025-08-07","o":181.57,"h":183.88,"l":178.8,"c":180.77,"v":151878400},{"d":"2025-08-08","o":181.55,"h":183.3,"l":180.4,"c":182.7,"v":123396700},{"d":"2025-08-11","o":182.05,"h":183.84,"l":180.25,"c":182.06,"v":138323200},{"d":"2025-08-12","o":182.96,"h":184.48,"l":179.46,"c":183.16,"v":145485700},{"d":"2025-08-13","o":182.62,"h":183.97,"l":179.35,"c":181.59,"v":179871700},{"d":"2025-08-14","o":179.75,"h":183.02,"l":179.46,"c":182.02,"v":129554000},{"d":"2025-08-15","o":181.88,"h":181.9,"l":178.04,"c":180.45,"v":156602200},{"d":"2025-08-18","o":180.6,"h":182.94,"l":180.59,"c":182.01,"v":132008000},{"d":"2025-08-19","o":182.43,"h":182.5,"l":175.49,"c":175.64,"v":185229200},{"d":"2025-08-20","o":175.17,"h":176,"l":168.8,"c":175.4,"v":215142700},{"d":"2025-08-21","o":174.85,"h":176.9,"l":173.81,"c":174.98,"v":140040900},{"d":"2025-08-22","o":172.61,"h":178.59,"l":171.2,"c":177.99,"v":172789400},{"d":"2025-08-25","o":178.35,"h":181.91,"l":176.57,"c":179.81,"v":163012800},{"d":"2025-08-26","o":180.06,"h":182.39,"l":178.81,"c":181.77,"v":168688200},{"d":"2025-08-27","o":181.98,"h":182.49,"l":179.1,"c":181.6,"v":235518900},{"d":"2025-08-28","o":180.82,"h":184.47,"l":176.41,"c":180.17,"v":281787800},{"d":"2025-08-29","o":178.11,"h":178.15,"l":173.15,"c":174.18,"v":243257900},{"d":"2025-09-02","o":170,"h":172.38,"l":167.22,"c":170.78,"v":231164900},{"d":"2025-09-03","o":171.06,"h":172.41,"l":168.88,"c":170.62,"v":164424900},{"d":"2025-09-04","o":170.57,"h":171.86,"l":169.41,"c":171.66,"v":141670100},{"d":"2025-09-05","o":168.03,"h":169.03,"l":164.07,"c":167.02,"v":224441400},{"d":"2025-09-08","o":167.55,"h":170.96,"l":167.35,"c":168.31,"v":163769100},{"d":"2025-09-09","o":169.09,"h":170.98,"l":166.74,"c":170.76,"v":157548400},{"d":"2025-09-10","o":176.64,"h":179.29,"l":175.47,"c":177.33,"v":226852000},{"d":"2025-09-11","o":179.68,"h":180.28,"l":176.48,"c":177.17,"v":151159300},{"d":"2025-09-12","o":177.77,"h":178.6,"l":176.45,"c":177.82,"v":124911000},{"d":"2025-09-15","o":175.67,"h":178.85,"l":174.51,"c":177.75,"v":147061600},{"d":"2025-09-16","o":177,"h":177.5,"l":174.38,"c":174.88,"v":140737800},{"d":"2025-09-17","o":172.64,"h":173.2,"l":168.41,"c":170.29,"v":211843800},{"d":"2025-09-18","o":173.98,"h":177.1,"l":172.96,"c":176.24,"v":191763300},{"d":"2025-09-19","o":175.77,"h":178.08,"l":175.18,"c":176.67,"v":237182100},{"d":"2025-09-22","o":175.3,"h":184.55,"l":174.71,"c":183.61,"v":269637000},{"d":"2025-09-23","o":181.97,"h":182.42,"l":176.21,"c":178.43,"v":192559600},{"d":"2025-09-24","o":179.77,"h":179.78,"l":175.4,"c":176.97,"v":143564100},{"d":"2025-09-25","o":174.48,"h":180.26,"l":173.13,"c":177.69,"v":191586700},{"d":"2025-09-26","o":178.17,"h":179.77,"l":174.93,"c":178.19,"v":148573700},{"d":"2025-09-29","o":180.43,"h":184,"l":180.32,"c":181.85,"v":193063500},{"d":"2025-09-30","o":182.08,"h":187.35,"l":181.48,"c":186.58,"v":236981000},{"d":"2025-10-01","o":185.24,"h":188.14,"l":183.9,"c":187.24,"v":173844900},{"d":"2025-10-02","o":189.6,"h":191.05,"l":188.06,"c":188.89,"v":136805800},{"d":"2025-10-03","o":189.19,"h":190.36,"l":185.38,"c":187.62,"v":137596900},{"d":"2025-10-06","o":185.5,"h":187.23,"l":183.33,"c":185.54,"v":157678100},{"d":"2025-10-07","o":186.23,"h":189.06,"l":184,"c":185.04,"v":140088000},{"d":"2025-10-08","o":186.57,"h":189.6,"l":186.54,"c":189.11,"v":130168900},{"d":"2025-10-09","o":192.23,"h":195.3,"l":191.06,"c":192.57,"v":182997200},{"d":"2025-10-10","o":193.51,"h":195.62,"l":182.05,"c":183.16,"v":268774400},{"d":"2025-10-13","o":187.97,"h":190.11,"l":185.96,"c":188.32,"v":153482800},{"d":"2025-10-14","o":184.77,"h":184.8,"l":179.7,"c":180.03,"v":205641400},{"d":"2025-10-15","o":184.8,"h":184.87,"l":177.29,"c":179.83,"v":214450500},{"d":"2025-10-16","o":182.23,"h":183.28,"l":179.77,"c":181.81,"v":179723300},{"d":"2025-10-17","o":180.18,"h":184.1,"l":179.75,"c":183.22,"v":173135200},{"d":"2025-10-20","o":183.13,"h":185.2,"l":181.73,"c":182.64,"v":128544700},{"d":"2025-10-21","o":182.79,"h":182.79,"l":179.8,"c":181.16,"v":124240200},{"d":"2025-10-22","o":181.14,"h":183.44,"l":176.76,"c":180.28,"v":162249600},{"d":"2025-10-23","o":180.42,"h":183.03,"l":179.79,"c":182.16,"v":111363700},{"d":"2025-10-24","o":183.84,"h":187.47,"l":183.5,"c":186.26,"v":131296700},{"d":"2025-10-27","o":189.99,"h":192,"l":188.43,"c":191.49,"v":153452700},{"d":"2025-10-28","o":193.05,"h":203.15,"l":191.91,"c":201.03,"v":297986200},{"d":"2025-10-29","o":207.98,"h":212.19,"l":204.78,"c":207.04,"v":308829600},{"d":"2025-10-30","o":205.15,"h":206.16,"l":201.41,"c":202.89,"v":178864400},{"d":"2025-10-31","o":206.45,"h":207.97,"l":202.07,"c":202.49,"v":179802200},{"d":"2025-11-03","o":208.08,"h":211.34,"l":205.56,"c":206.88,"v":180267300},{"d":"2025-11-04","o":203,"h":203.97,"l":197.93,"c":198.69,"v":188919300},{"d":"2025-11-05","o":198.77,"h":202.92,"l":194.65,"c":195.21,"v":171350300},{"d":"2025-11-06","o":196.42,"h":197.62,"l":186.38,"c":188.08,"v":223029800},{"d":"2025-11-07","o":184.9,"h":188.32,"l":178.91,"c":188.15,"v":264942300},{"d":"2025-11-10","o":195.11,"h":199.94,"l":193.79,"c":199.05,"v":198897100},{"d":"2025-11-11","o":195.16,"h":195.42,"l":191.3,"c":193.16,"v":176483300},{"d":"2025-11-12","o":195.72,"h":195.89,"l":191.13,"c":193.8,"v":154935300},{"d":"2025-11-13","o":191.05,"h":191.44,"l":183.85,"c":186.86,"v":207423100},{"d":"2025-11-14","o":182.86,"h":191.01,"l":180.58,"c":190.17,"v":186591900},{"d":"2025-11-17","o":185.97,"h":189,"l":184.32,"c":186.6,"v":173628900},{"d":"2025-11-18","o":183.38,"h":184.8,"l":179.65,"c":181.36,"v":213598900},{"d":"2025-11-19","o":184.79,"h":187.86,"l":182.83,"c":186.52,"v":247246400},{"d":"2025-11-20","o":195.95,"h":196,"l":179.85,"c":180.64,"v":343504800},{"d":"2025-11-21","o":181.24,"h":184.56,"l":172.93,"c":178.88,"v":346926200},{"d":"2025-11-24","o":179.49,"h":183.5,"l":176.48,"c":182.55,"v":256618300},{"d":"2025-11-25","o":174.91,"h":178.16,"l":169.55,"c":177.82,"v":320600300},{"d":"2025-11-26","o":181.63,"h":182.91,"l":178.24,"c":180.26,"v":183852000},{"d":"2025-11-28","o":179.01,"h":179.29,"l":176.5,"c":177,"v":121332800},{"d":"2025-12-01","o":174.76,"h":180.3,"l":173.68,"c":179.92,"v":188131000},{"d":"2025-12-02","o":181.76,"h":185.66,"l":180,"c":181.46,"v":182632200},{"d":"2025-12-03","o":181.08,"h":182.45,"l":179.11,"c":179.59,"v":165138000},{"d":"2025-12-04","o":181.62,"h":184.52,"l":179.96,"c":183.38,"v":167364900},{"d":"2025-12-05","o":183.89,"h":184.66,"l":180.91,"c":182.41,"v":143971100},{"d":"2025-12-08","o":182.64,"h":188,"l":182.4,"c":185.55,"v":204378100},{"d":"2025-12-09","o":185.56,"h":185.72,"l":183.32,"c":184.97,"v":144719700},{"d":"2025-12-10","o":184.97,"h":185.48,"l":182.04,"c":183.78,"v":162785400},{"d":"2025-12-11","o":180.28,"h":181.32,"l":176.62,"c":180.93,"v":182136600},{"d":"2025-12-12","o":181.11,"h":182.82,"l":174.62,"c":175.02,"v":204274900},{"d":"2025-12-15","o":177.94,"h":178.42,"l":175.03,"c":176.29,"v":164775600},{"d":"2025-12-16","o":176.26,"h":178.49,"l":174.9,"c":177.72,"v":148588100},{"d":"2025-12-17","o":176.1,"h":176.13,"l":170.31,"c":170.94,"v":222775500},{"d":"2025-12-18","o":174.53,"h":176.15,"l":171.82,"c":174.14,"v":176096000},{"d":"2025-12-19","o":176.67,"h":181.45,"l":176.34,"c":180.99,"v":324925900},{"d":"2025-12-22","o":183.92,"h":184.16,"l":182.35,"c":183.69,"v":129064400},{"d":"2025-12-23","o":182.97,"h":189.33,"l":182.9,"c":189.21,"v":174873600},{"d":"2025-12-24","o":187.94,"h":188.91,"l":186.59,"c":188.61,"v":65528500},{"d":"2025-12-26","o":189.92,"h":192.69,"l":188,"c":190.53,"v":139740300},{"d":"2025-12-29","o":187.71,"h":188.76,"l":185.91,"c":188.22,"v":120006100},{"d":"2025-12-30","o":188.24,"h":188.99,"l":186.93,"c":187.54,"v":97687300},{"d":"2025-12-31","o":189.57,"h":190.56,"l":186.49,"c":186.5,"v":120100500},{"d":"2026-01-02","o":189.84,"h":192.93,"l":188.26,"c":188.85,"v":148240500},{"d":"2026-01-05","o":191.76,"h":193.63,"l":186.15,"c":188.12,"v":183529700},{"d":"2026-01-06","o":190.52,"h":192.17,"l":186.82,"c":187.24,"v":176862600},{"d":"2026-01-07","o":188.57,"h":191.37,"l":186.56,"c":189.11,"v":153543200},{"d":"2026-01-08","o":189.11,"h":189.55,"l":183.71,"c":185.04,"v":172457000},{"d":"2026-01-09","o":185.08,"h":186.34,"l":183.67,"c":184.86,"v":131327500},{"d":"2026-01-12","o":183.22,"h":187.12,"l":183.02,"c":184.94,"v":137968500},{"d":"2026-01-13","o":185,"h":188.11,"l":183.4,"c":185.81,"v":160128900},{"d":"2026-01-14","o":184.32,"h":184.46,"l":180.8,"c":183.14,"v":159586100},{"d":"2026-01-15","o":186.5,"h":189.7,"l":186.33,"c":187.05,"v":206188600},{"d":"2026-01-16","o":189.08,"h":190.44,"l":186.08,"c":186.23,"v":187967200},{"d":"2026-01-20","o":181.9,"h":182.38,"l":177.61,"c":178.07,"v":223345300},{"d":"2026-01-21","o":179.05,"h":185.38,"l":178.4,"c":183.32,"v":200381000},{"d":"2026-01-22","o":184.75,"h":186.17,"l":183.93,"c":184.84,"v":139636600},{"d":"2026-01-23","o":187.5,"h":189.6,"l":186.82,"c":187.67,"v":142748100},{"d":"2026-01-26","o":187.16,"h":189.12,"l":185.99,"c":186.47,"v":124799600},{"d":"2026-01-27","o":187.24,"h":190,"l":185.7,"c":188.52,"v":143711600},{"d":"2026-01-28","o":191.27,"h":192.35,"l":189.84,"c":191.52,"v":148552700},{"d":"2026-01-29","o":191.34,"h":193.48,"l":186.06,"c":192.51,"v":171764400},{"d":"2026-01-30","o":191.21,"h":194.49,"l":189.47,"c":191.13,"v":179489500},{"d":"2026-02-02","o":187.2,"h":190.3,"l":184.88,"c":185.61,"v":165794100},{"d":"2026-02-03","o":186.24,"h":186.27,"l":176.23,"c":180.34,"v":204019600},{"d":"2026-02-04","o":179.46,"h":179.58,"l":171.91,"c":174.19,"v":207014100},{"d":"2026-02-05","o":174.93,"h":176.82,"l":171.03,"c":171.88,"v":206312900},{"d":"2026-02-06","o":176.69,"h":187,"l":174.6,"c":185.41,"v":231346200},{"d":"2026-02-09","o":184.26,"h":193.66,"l":183.95,"c":190.04,"v":196387400},{"d":"2026-02-10","o":191.38,"h":192.48,"l":188.12,"c":188.54,"v":136764800},{"d":"2026-02-11","o":192.45,"h":193.26,"l":188.77,"c":190.05,"v":144192700},{"d":"2026-02-12","o":193.03,"h":193.61,"l":186.51,"c":186.94,"v":189932500},{"d":"2026-02-13","o":187.48,"h":187.5,"l":181.59,"c":182.81,"v":161888000},{"d":"2026-02-17","o":181.75,"h":187.15,"l":179.18,"c":184.97,"v":162276900},{"d":"2026-02-18","o":188.75,"h":190.37,"l":186.76,"c":187.98,"v":164749100},{"d":"2026-02-19","o":187.06,"h":188.43,"l":185.66,"c":187.9,"v":126554500},{"d":"2026-02-20","o":186.57,"h":190.33,"l":185.94,"c":189.82,"v":178422300},{"d":"2026-02-23","o":191.4,"h":193.95,"l":189.58,"c":191.55,"v":171584800},{"d":"2026-02-24","o":191.49,"h":193.77,"l":187.4,"c":192.85,"v":175123600},{"d":"2026-02-25","o":194.45,"h":197.63,"l":193.79,"c":195.56,"v":250637100},{"d":"2026-02-26","o":194.27,"h":194.29,"l":184.32,"c":184.89,"v":360807900},{"d":"2026-02-27","o":181.25,"h":182.59,"l":176.38,"c":177.19,"v":311636500},{"d":"2026-03-02","o":175.01,"h":183.46,"l":174.64,"c":182.48,"v":209095300},{"d":"2026-03-03","o":178.49,"h":180.9,"l":176.92,"c":180.05,"v":178099400},{"d":"2026-03-04","o":180.44,"h":184.7,"l":180.06,"c":183.04,"v":177731200},{"d":"2026-03-05","o":181.17,"h":184.06,"l":177.88,"c":183.34,"v":198779700},{"d":"2026-03-06","o":179.84,"h":182.76,"l":176.82,"c":177.82,"v":189021900},{"d":"2026-03-09","o":176.83,"h":182.91,"l":175.56,"c":182.65,"v":177213600},{"d":"2026-03-10","o":182.4,"h":186.44,"l":182.01,"c":184.77,"v":179118500},{"d":"2026-03-11","o":185.91,"h":187.62,"l":184.45,"c":186.03,"v":145280400},{"d":"2026-03-12","o":184.05,"h":184.94,"l":181.75,"c":183.14,"v":155762700},{"d":"2026-03-13","o":184.92,"h":186.09,"l":179.94,"c":180.25,"v":160988400},{"d":"2026-03-16","o":182.97,"h":188.88,"l":181.41,"c":183.22,"v":217307400},{"d":"2026-03-17","o":185.06,"h":185.4,"l":181.68,"c":181.93,"v":182497800},{"d":"2026-03-18","o":182.48,"h":183.38,"l":180.33,"c":180.4,"v":156683100},{"d":"2026-03-19","o":178.01,"h":179.98,"l":175.79,"c":178.56,"v":170968500},{"d":"2026-03-20","o":178,"h":178.26,"l":171.72,"c":172.7,"v":241323500},{"d":"2026-03-23","o":177.26,"h":178.37,"l":174.76,"c":175.64,"v":182836300},{"d":"2026-03-24","o":174.83,"h":176.22,"l":173.98,"c":175.2,"v":147667800},{"d":"2026-03-25","o":177.1,"h":181.22,"l":176.85,"c":178.68,"v":162602100},{"d":"2026-03-26","o":176.07,"h":176.51,"l":171.14,"c":171.24,"v":186152200},{"d":"2026-03-27","o":170,"h":170.97,"l":167.01,"c":167.52,"v":196212700},{"d":"2026-03-30","o":168.74,"h":169.45,"l":164.27,"c":165.17,"v":182833381}]