[{"d":"1997-03-05","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":15000},{"d":"1997-03-06","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-03-07","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-03-10","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":24000},{"d":"1997-03-11","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-12","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-13","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-14","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-17","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-18","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-19","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-20","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-21","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-24","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-25","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-26","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-27","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-03-31","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-01","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-02","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-03","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-04","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-07","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-08","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-09","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-10","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-11","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-14","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-15","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-04-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":15000},{"d":"1997-04-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-04-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-04-21","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-04-22","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-04-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":9000},{"d":"1997-04-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-04-25","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-04-28","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-04-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-04-30","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-01","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-02","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-06","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-07","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-08","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-09","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-12","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-14","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-15","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-16","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-19","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-20","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-21","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-27","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-28","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-05-30","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-06-02","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-06-03","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-06-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-06-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-06-06","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-06-09","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":18000},{"d":"1997-06-10","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":30000},{"d":"1997-06-11","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":15000},{"d":"1997-06-12","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":450000},{"d":"1997-06-13","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":87000},{"d":"1997-06-16","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":420000},{"d":"1997-06-17","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":150000},{"d":"1997-06-18","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":15000},{"d":"1997-06-19","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":63000},{"d":"1997-06-20","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":3000},{"d":"1997-06-23","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":627000},{"d":"1997-06-24","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1997-06-25","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1997-06-26","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":45000},{"d":"1997-06-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":3000},{"d":"1997-06-30","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":18000},{"d":"1997-07-01","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":12000},{"d":"1997-07-02","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":1554000},{"d":"1997-07-03","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":15000},{"d":"1997-07-07","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":12000},{"d":"1997-07-08","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":336000},{"d":"1997-07-09","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1997-07-10","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":75000},{"d":"1997-07-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1997-07-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1997-07-15","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":36000},{"d":"1997-07-16","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1997-07-17","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":51000},{"d":"1997-07-18","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1997-07-21","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1997-07-22","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":30000},{"d":"1997-07-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":21000},{"d":"1997-07-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1997-07-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1997-07-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1997-07-29","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1997-07-30","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":105000},{"d":"1997-07-31","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-08-01","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":15000},{"d":"1997-08-04","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-08-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":135000},{"d":"1997-08-06","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":507000},{"d":"1997-08-07","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":15000},{"d":"1997-08-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":270000},{"d":"1997-08-11","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":21000},{"d":"1997-08-12","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":15000},{"d":"1997-08-13","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":21000},{"d":"1997-08-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1997-08-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1997-08-18","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":180000},{"d":"1997-08-19","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-08-20","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":180000},{"d":"1997-08-21","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-08-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-08-25","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-08-26","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-08-27","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-08-28","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-08-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-02","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":15000},{"d":"1997-09-03","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-08","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-09","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-11","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-12","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-15","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-16","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-18","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-19","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":27000},{"d":"1997-09-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":66000},{"d":"1997-09-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-25","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-26","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-09-30","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1997-10-01","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":150000},{"d":"1997-10-02","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"1997-10-03","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"1997-10-06","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":168000},{"d":"1997-10-07","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":183000},{"d":"1997-10-08","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":60000},{"d":"1997-10-09","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":12000},{"d":"1997-10-10","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":42000},{"d":"1997-10-13","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-10-14","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1997-10-15","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":30000},{"d":"1997-10-16","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":75000},{"d":"1997-10-17","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":15000},{"d":"1997-10-20","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":42000},{"d":"1997-10-21","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1997-10-22","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1997-10-23","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":306000},{"d":"1997-10-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":33000},{"d":"1997-10-27","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-10-28","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-10-29","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1997-10-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":15000},{"d":"1997-10-31","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1997-11-03","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1997-11-04","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1997-11-05","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1997-11-06","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":15000},{"d":"1997-11-07","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1997-11-10","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1997-11-11","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":78000},{"d":"1997-11-12","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":120000},{"d":"1997-11-13","o":0.39,"h":0.39,"l":0.35,"c":0.35,"v":165000},{"d":"1997-11-14","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1997-11-17","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":219000},{"d":"1997-11-18","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":36000},{"d":"1997-11-19","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"1997-11-20","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"1997-11-21","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":45000},{"d":"1997-11-24","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1997-11-25","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1997-11-26","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1997-11-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":219000},{"d":"1997-12-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1997-12-02","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":390000},{"d":"1997-12-03","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1997-12-04","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1997-12-05","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1997-12-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":30000},{"d":"1997-12-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":33000},{"d":"1997-12-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":12000},{"d":"1997-12-11","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":63000},{"d":"1997-12-12","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1997-12-15","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":21000},{"d":"1997-12-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":15000},{"d":"1997-12-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":30000},{"d":"1997-12-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":180000},{"d":"1997-12-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":3000},{"d":"1997-12-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1997-12-23","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1997-12-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1997-12-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":15000},{"d":"1997-12-29","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1997-12-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1997-12-31","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-01-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-01-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":15000},{"d":"1998-01-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-01-07","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":15000},{"d":"1998-01-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1998-01-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1998-01-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":15000},{"d":"1998-01-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-01-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-01-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-01-16","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":60000},{"d":"1998-01-20","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":18000},{"d":"1998-01-21","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":27000},{"d":"1998-01-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1998-01-23","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1998-01-26","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":18000},{"d":"1998-01-27","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":36000},{"d":"1998-01-28","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-01-29","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":60000},{"d":"1998-01-30","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":84000},{"d":"1998-02-02","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-03","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-04","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":6000},{"d":"1998-02-05","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-06","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-09","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-10","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-11","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":396000},{"d":"1998-02-12","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":9000},{"d":"1998-02-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-02-18","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":15000},{"d":"1998-02-19","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-02-20","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-02-23","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-02-24","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-02-25","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-02-26","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-02-27","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-02","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-03","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-04","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-05","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-06","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-09","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-10","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-11","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":18000},{"d":"1998-03-12","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1998-03-13","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":36000},{"d":"1998-03-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-19","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-20","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-25","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-26","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-03-27","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":48000},{"d":"1998-03-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1998-03-31","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":6000},{"d":"1998-04-01","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1998-04-02","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":33000},{"d":"1998-04-03","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-06","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-07","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-08","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-09","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-13","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-14","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-15","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-16","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-17","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-04-20","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":51000},{"d":"1998-04-21","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1998-04-22","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1998-04-23","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1998-04-24","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1998-04-27","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":21000},{"d":"1998-04-28","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-04-29","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-04-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-01","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-04","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-06","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-07","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-08","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-11","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-12","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1998-05-13","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":15000},{"d":"1998-05-14","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":36000},{"d":"1998-05-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-18","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-19","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-20","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-21","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-26","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-05-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-02","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":3000},{"d":"1998-06-04","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-05","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-08","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-11","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-12","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1998-06-18","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":9000},{"d":"1998-06-19","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-06-22","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-06-23","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-06-24","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-06-25","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-06-26","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-06-29","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":3000},{"d":"1998-06-30","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-07-01","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-07-02","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-07-06","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-07-07","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1998-07-08","o":0.36,"h":0.4,"l":0.36,"c":0.4,"v":75000},{"d":"1998-07-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-07-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-07-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":15000},{"d":"1998-07-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1998-07-15","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":3000},{"d":"1998-07-16","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-17","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-20","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-21","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-22","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-23","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-24","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-28","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-07-29","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":27000},{"d":"1998-07-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":3000},{"d":"1998-07-31","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":3000},{"d":"1998-08-03","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-08-04","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-08-05","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-08-06","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-08-07","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1998-08-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":6000},{"d":"1998-08-11","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":3000},{"d":"1998-08-12","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":42000},{"d":"1998-08-13","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"1998-08-14","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"1998-08-17","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"1998-08-18","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"1998-08-19","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":6000},{"d":"1998-08-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1998-08-21","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1998-08-24","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1998-08-25","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1998-08-26","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":24000},{"d":"1998-08-27","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"1998-08-28","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"1998-08-31","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"1998-09-01","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":75000},{"d":"1998-09-02","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1998-09-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1998-09-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1998-09-08","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1998-09-09","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":120000},{"d":"1998-09-10","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":153000},{"d":"1998-09-11","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-14","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-15","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-16","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-18","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3000},{"d":"1998-09-21","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-22","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-23","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-24","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":6000},{"d":"1998-09-25","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1998-09-28","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":30000},{"d":"1998-09-29","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-09-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-01","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-02","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-12","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":12000},{"d":"1998-10-13","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":33000},{"d":"1998-10-14","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":120000},{"d":"1998-10-15","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-10-16","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":3000},{"d":"1998-10-19","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-20","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-21","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":12000},{"d":"1998-10-22","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-23","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-26","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-27","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-29","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-10-30","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-11-02","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-11-03","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":15000},{"d":"1998-11-04","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-11-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":30000},{"d":"1998-11-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-10","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-11","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-12","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-13","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":15000},{"d":"1998-11-16","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-18","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-19","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-20","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-23","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1998-11-24","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":108000},{"d":"1998-11-25","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-11-27","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-11-30","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-12-01","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-12-02","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-12-03","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-12-04","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":21000},{"d":"1998-12-07","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1998-12-08","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":15000},{"d":"1998-12-09","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1998-12-10","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1998-12-11","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1998-12-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1998-12-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1998-12-16","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":45000},{"d":"1998-12-17","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"1998-12-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"1998-12-21","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":144000},{"d":"1998-12-22","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":90000},{"d":"1998-12-23","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":60000},{"d":"1998-12-24","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":30000},{"d":"1998-12-28","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1998-12-29","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":24000},{"d":"1998-12-30","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1998-12-31","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":66000},{"d":"1999-01-04","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-05","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-06","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-07","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":18000},{"d":"1999-01-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":21000},{"d":"1999-01-11","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":30000},{"d":"1999-01-12","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-14","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-15","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-19","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-01-20","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":3000},{"d":"1999-01-21","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-01-22","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-01-25","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-01-26","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-01-27","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-01-28","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-01-29","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-02-01","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-02-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-02-03","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":24000},{"d":"1999-02-04","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-02-05","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-02-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":12000},{"d":"1999-02-09","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":3000},{"d":"1999-02-10","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-02-11","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":18000},{"d":"1999-02-12","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-16","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-18","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-19","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-22","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-23","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-25","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-02-26","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-01","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-02","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-03","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-04","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-10","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-11","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3000},{"d":"1999-03-12","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1999-03-15","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":81000},{"d":"1999-03-16","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":78000},{"d":"1999-03-17","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-18","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-19","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-22","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-23","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-24","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-25","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-26","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-29","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-03-30","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":99000},{"d":"1999-03-31","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-01","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-05","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-06","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":21000},{"d":"1999-04-07","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-04-08","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":3000},{"d":"1999-04-09","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-04-12","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-04-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-04-14","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":15000},{"d":"1999-04-15","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-16","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-19","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-20","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-21","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-22","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-27","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-28","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-29","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-04-30","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-05","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-07","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-10","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-12","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-13","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-14","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-18","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-19","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-20","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-05-21","o":0.29,"h":0.29,"l":0.26,"c":0.26,"v":186000},{"d":"1999-05-24","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-05-25","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-05-26","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":6000},{"d":"1999-05-27","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-05-28","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-01","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-02","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-03","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-04","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-07","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-08","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-09","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-10","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-11","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-14","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-15","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":0},{"d":"1999-06-16","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":15000},{"d":"1999-06-17","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-18","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-21","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-22","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-23","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-24","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-25","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-28","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-29","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-06-30","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-07-01","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-07-02","o":0.28,"h":0.32,"l":0.28,"c":0.32,"v":108000},{"d":"1999-07-06","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1999-07-07","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1999-07-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1999-07-09","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":45000},{"d":"1999-07-12","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":108000},{"d":"1999-07-13","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":18000},{"d":"1999-07-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-07-15","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":15000},{"d":"1999-07-16","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-07-19","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-07-20","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-07-21","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-07-22","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":18000},{"d":"1999-07-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-07-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1999-07-27","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":15000},{"d":"1999-07-28","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-07-29","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-07-30","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-08-02","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":45000},{"d":"1999-08-03","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":15000},{"d":"1999-08-04","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":108000},{"d":"1999-08-05","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":15000},{"d":"1999-08-06","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-09","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-10","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-11","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-12","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-16","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-17","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-18","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-19","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-20","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-23","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-24","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-25","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-26","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-27","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-30","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-08-31","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-01","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-02","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-03","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-07","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-08","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-09","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-10","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-14","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-15","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-16","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-17","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":27000},{"d":"1999-09-20","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-21","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-22","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-23","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-24","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-27","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-28","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-29","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-09-30","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-01","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":18000},{"d":"1999-10-04","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-05","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-06","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-07","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-08","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-11","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-12","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-14","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-15","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-18","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-19","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-20","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-21","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-22","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-25","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-26","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-10-27","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":219000},{"d":"1999-10-28","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-10-29","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-11-01","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-11-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-11-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-11-04","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-11-05","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1999-11-08","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":45000},{"d":"1999-11-09","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":39000},{"d":"1999-11-10","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1999-11-11","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":153000},{"d":"1999-11-12","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-11-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-11-16","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-11-17","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-11-18","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-11-19","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1999-11-22","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":120000},{"d":"1999-11-23","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3000},{"d":"1999-11-24","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":105000},{"d":"1999-11-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1999-11-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1999-11-30","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1999-12-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1999-12-02","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":6000},{"d":"1999-12-03","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-06","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-07","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-08","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-09","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-10","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-13","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-14","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-15","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-16","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-17","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-20","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-21","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-22","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-23","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-27","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":3000},{"d":"1999-12-28","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-29","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-30","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1999-12-31","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2000-01-03","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2000-01-04","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2000-01-05","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2000-01-06","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2000-01-07","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2000-01-10","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2000-01-11","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":30000},{"d":"2000-01-12","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":30000},{"d":"2000-01-13","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-14","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-18","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":93000},{"d":"2000-01-19","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-20","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-21","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-24","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-25","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-26","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-27","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-28","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-01-31","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-01","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-02","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-03","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-04","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-07","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-09","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-10","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-11","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-14","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-15","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-16","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-17","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-18","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-22","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-23","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":150000},{"d":"2000-02-24","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-25","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-28","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-02-29","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-01","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-02","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-03","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3000},{"d":"2000-03-06","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-07","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":15000},{"d":"2000-03-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":30000},{"d":"2000-03-09","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":15000},{"d":"2000-03-10","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-13","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-14","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-15","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-16","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":54000},{"d":"2000-03-17","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-20","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-21","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-22","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-23","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-24","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-27","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2000-03-28","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":150000},{"d":"2000-03-29","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"2000-03-30","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"2000-03-31","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"2000-04-03","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":30000},{"d":"2000-04-04","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"2000-04-05","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"2000-04-06","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":150000},{"d":"2000-04-07","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":150000},{"d":"2000-04-10","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":30000},{"d":"2000-04-11","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2000-04-12","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2000-04-13","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2000-04-14","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2000-04-17","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2000-04-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":15000},{"d":"2000-04-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2000-04-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2000-04-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2000-04-25","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2000-04-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2000-04-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2000-04-28","o":0.4,"h":0.4,"l":0.35,"c":0.36,"v":396000},{"d":"2000-05-01","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-02","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-03","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-04","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-05","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-08","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-09","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-10","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-11","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-12","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-15","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-16","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-17","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-18","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-19","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-22","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-23","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-24","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-25","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-26","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-30","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-05-31","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":165000},{"d":"2000-06-01","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-06-02","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-06-05","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-06-06","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-06-07","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-06-08","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-06-09","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2000-06-12","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":30000},{"d":"2000-06-13","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-14","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-15","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-16","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-19","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-21","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-22","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-23","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-26","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":15000},{"d":"2000-06-28","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2000-06-29","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":330000},{"d":"2000-06-30","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":90000},{"d":"2000-07-03","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":9000},{"d":"2000-07-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":90000},{"d":"2000-07-06","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2000-07-07","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2000-07-10","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2000-07-11","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":180000},{"d":"2000-07-12","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":30000},{"d":"2000-07-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2000-07-14","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2000-07-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2000-07-18","o":0.48,"h":0.52,"l":0.48,"c":0.52,"v":51000},{"d":"2000-07-19","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-20","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-21","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-26","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-07-31","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":6000},{"d":"2000-08-01","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-02","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-03","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-04","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-07","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-08","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-09","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-10","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-11","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-08-14","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":18000},{"d":"2000-08-15","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-16","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-17","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-18","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-21","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-22","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-08-29","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":30000},{"d":"2000-08-30","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2000-08-31","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":3000},{"d":"2000-09-01","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-05","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-06","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-07","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-12","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-13","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":15000},{"d":"2000-09-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":3000},{"d":"2000-09-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-18","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-19","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-20","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-21","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-22","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-25","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-26","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-27","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-09-29","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-10-02","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":96000},{"d":"2000-10-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-10-04","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-10-05","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":15000},{"d":"2000-10-06","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2000-10-09","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":12000},{"d":"2000-10-10","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-12","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-13","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-16","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-17","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-18","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-19","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-20","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2000-10-26","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":15000},{"d":"2000-10-27","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-10-30","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2000-10-31","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":99000},{"d":"2000-11-01","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2000-11-02","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2000-11-03","o":0.58,"h":0.61,"l":0.58,"c":0.61,"v":183000},{"d":"2000-11-06","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"2000-11-07","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"2000-11-08","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":90000},{"d":"2000-11-09","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2000-11-10","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":12000},{"d":"2000-11-13","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2000-11-14","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2000-11-15","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2000-11-16","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2000-11-17","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2000-11-20","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2000-11-21","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":96000},{"d":"2000-11-22","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2000-11-24","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":90000},{"d":"2000-11-27","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":30000},{"d":"2000-11-28","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2000-11-29","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2000-11-30","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2000-12-01","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2000-12-04","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":6000},{"d":"2000-12-05","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":30000},{"d":"2000-12-06","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2000-12-07","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2000-12-08","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2000-12-11","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2000-12-12","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2000-12-13","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2000-12-14","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2000-12-15","o":0.64,"h":0.68,"l":0.64,"c":0.68,"v":171000},{"d":"2000-12-18","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":249000},{"d":"2000-12-19","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":3000},{"d":"2000-12-20","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2000-12-21","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2000-12-22","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2000-12-26","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2000-12-27","o":0.71,"h":0.75,"l":0.71,"c":0.75,"v":75000},{"d":"2000-12-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2000-12-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-01-02","o":0.76,"h":0.8,"l":0.76,"c":0.8,"v":228000},{"d":"2001-01-03","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2001-01-04","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2001-01-05","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2001-01-08","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":105000},{"d":"2001-01-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-01-10","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-01-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-01-12","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":117000},{"d":"2001-01-16","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2001-01-17","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2001-01-18","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2001-01-19","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":45000},{"d":"2001-01-22","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2001-01-23","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2001-01-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2001-01-25","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2001-01-26","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":105000},{"d":"2001-01-29","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":3000},{"d":"2001-01-30","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2001-01-31","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2001-02-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":3000},{"d":"2001-02-02","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":60000},{"d":"2001-02-05","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2001-02-06","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2001-02-07","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2001-02-08","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":21000},{"d":"2001-02-09","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2001-02-12","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2001-02-13","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2001-02-14","o":0.86,"h":0.86,"l":0.83,"c":0.83,"v":120000},{"d":"2001-02-15","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":90000},{"d":"2001-02-16","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":168000},{"d":"2001-02-20","o":0.75,"h":0.77,"l":0.73,"c":0.77,"v":195000},{"d":"2001-02-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-02-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-02-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-02-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-02-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-02-28","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-03-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-03-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2001-03-05","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":12000},{"d":"2001-03-06","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2001-03-07","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2001-03-08","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":75000},{"d":"2001-03-09","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":42000},{"d":"2001-03-12","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2001-03-13","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2001-03-14","o":0.8,"h":0.8,"l":0.75,"c":0.75,"v":66000},{"d":"2001-03-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-03-28","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":12000},{"d":"2001-03-29","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":51000},{"d":"2001-03-30","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":72000},{"d":"2001-04-02","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"2001-04-03","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"2001-04-04","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":15000},{"d":"2001-04-05","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":15000},{"d":"2001-04-06","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"2001-04-09","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":27000},{"d":"2001-04-10","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2001-04-11","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2001-04-12","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2001-04-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":3000},{"d":"2001-04-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2001-04-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2001-04-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2001-04-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":24000},{"d":"2001-04-23","o":0.71,"h":0.71,"l":0.68,"c":0.68,"v":72000},{"d":"2001-04-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":18000},{"d":"2001-04-25","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":165000},{"d":"2001-04-26","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-04-27","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-04-30","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-01","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-02","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-03","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-04","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-07","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-10","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-11","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-14","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-15","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2001-05-16","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":60000},{"d":"2001-05-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-18","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-25","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-05-31","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-01","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-04","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-07","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-08","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-12","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-18","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-19","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-20","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-25","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-26","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-06-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":225000},{"d":"2001-07-02","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-07-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-07-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-07-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-07-09","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-07-10","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-07-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2001-07-12","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":15000},{"d":"2001-07-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2001-07-16","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":48000},{"d":"2001-07-17","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-18","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-19","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-20","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-23","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-24","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-25","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-26","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-27","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-30","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-07-31","o":0.63,"h":0.66,"l":0.63,"c":0.66,"v":66000},{"d":"2001-08-01","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-02","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-03","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-06","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-07","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-08","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-09","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-10","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-13","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-14","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-15","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":132000},{"d":"2001-08-16","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":27000},{"d":"2001-08-17","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-20","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2001-08-21","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":27000},{"d":"2001-08-22","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-08-23","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-08-24","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2001-08-27","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":6000},{"d":"2001-08-28","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":15000},{"d":"2001-08-29","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"2001-08-30","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2001-08-31","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2001-09-04","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2001-09-05","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":18000},{"d":"2001-09-06","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-07","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-10","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-17","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-18","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-20","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-21","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2001-09-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":33000},{"d":"2001-09-25","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2001-09-26","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2001-09-27","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":18000},{"d":"2001-09-28","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":27000},{"d":"2001-10-01","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-02","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-03","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-04","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-05","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-08","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-09","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-10","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-11","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-12","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-15","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-19","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-22","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-25","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-26","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-29","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2001-10-30","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2001-10-31","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2001-11-01","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2001-11-02","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2001-11-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2001-11-06","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":9000},{"d":"2001-11-07","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-08","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-09","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":651000},{"d":"2001-11-12","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-13","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":6000},{"d":"2001-11-14","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-15","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-16","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-19","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-20","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-21","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-23","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-26","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-27","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-28","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-29","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-11-30","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-03","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-04","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-05","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-06","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-07","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-10","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-11","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-12","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-13","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-14","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-17","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-18","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-19","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-20","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-21","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-24","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-26","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-27","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-28","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2001-12-31","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2002-01-02","o":0.57,"h":0.6,"l":0.57,"c":0.6,"v":6000},{"d":"2002-01-03","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-04","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-07","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-08","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-09","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-10","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-11","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-14","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-15","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-16","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-17","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":63000},{"d":"2002-01-18","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":6000},{"d":"2002-01-22","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-23","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-24","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-25","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-28","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-29","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2002-01-30","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-01-31","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-02-01","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3000},{"d":"2002-02-04","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-05","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-06","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-07","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-08","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-11","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-12","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-13","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-02-14","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":15000},{"d":"2002-02-15","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2002-02-19","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2002-02-20","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2002-02-21","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2002-02-22","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2002-02-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":138000},{"d":"2002-02-26","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2002-02-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2002-02-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2002-03-01","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2002-03-04","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-03-05","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-03-06","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-03-07","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":3000},{"d":"2002-03-08","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":27000},{"d":"2002-03-11","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":21000},{"d":"2002-03-12","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":54000},{"d":"2002-03-13","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-14","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-15","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-18","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-19","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-20","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-21","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-22","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-25","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-26","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-27","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-03-28","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-04-01","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2002-04-02","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":15000},{"d":"2002-04-03","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-04","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-05","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-08","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-09","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-10","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-11","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-12","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-15","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-16","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-17","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-18","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-22","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-23","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-24","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-25","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-26","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-29","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-04-30","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-01","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-02","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-03","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-06","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-07","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-08","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-09","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2002-05-10","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-05-13","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-05-14","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2002-05-15","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":6000},{"d":"2002-05-16","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-17","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-20","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-21","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-22","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-23","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-24","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-28","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-29","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-30","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-05-31","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-03","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-04","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-05","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-06","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-07","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-10","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-11","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-12","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-13","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-14","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-17","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-18","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-19","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2002-06-20","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":3000},{"d":"2002-06-21","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2002-06-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2002-06-25","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2002-06-26","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":30000},{"d":"2002-06-27","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-06-28","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-07-01","o":0.47,"h":0.47,"l":0.44,"c":0.44,"v":21000},{"d":"2002-07-02","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":222000},{"d":"2002-07-03","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-07-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-07-08","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-07-09","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-07-10","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-07-11","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-07-12","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-07-15","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":12000},{"d":"2002-07-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-07-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-07-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-07-19","o":0.44,"h":0.47,"l":0.44,"c":0.47,"v":81000},{"d":"2002-07-22","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2002-07-23","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2002-07-24","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2002-07-25","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2002-07-26","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":6000},{"d":"2002-07-29","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-07-30","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-07-31","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-01","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-02","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":6000},{"d":"2002-08-05","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-06","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-07","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-08","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-09","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-12","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-13","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-14","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-15","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-16","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-19","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-20","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-21","o":0.44,"h":0.47,"l":0.44,"c":0.44,"v":57000},{"d":"2002-08-22","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":3000},{"d":"2002-08-23","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-26","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-27","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-28","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-29","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-08-30","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2002-09-03","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-04","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-06","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-09","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-10","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-11","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-12","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":327000},{"d":"2002-09-13","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-16","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-17","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-18","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-19","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-20","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-23","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-24","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-25","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-26","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-27","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-09-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-01","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-02","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-03","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-04","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-07","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-08","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-09","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-10","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-11","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-14","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-15","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-16","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-17","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-18","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-10-21","o":0.4,"h":0.4,"l":0.36,"c":0.36,"v":24000},{"d":"2002-10-22","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":21000},{"d":"2002-10-23","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"2002-10-24","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":30000},{"d":"2002-10-25","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-10-28","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-10-29","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-10-30","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-10-31","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-11-01","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-11-04","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-11-05","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2002-11-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2002-11-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2002-11-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2002-11-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2002-11-12","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-13","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-14","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-15","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-18","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-19","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-20","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-21","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2002-11-22","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":30000},{"d":"2002-11-25","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":12000},{"d":"2002-11-26","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-11-27","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-11-29","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-02","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-03","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-04","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-05","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-06","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-09","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-10","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-11","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-12","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-19","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-20","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-26","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-27","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-30","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2002-12-31","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":6000},{"d":"2003-01-02","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2003-01-03","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2003-01-06","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2003-01-07","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2003-01-08","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2003-01-09","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":297000},{"d":"2003-01-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-14","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-15","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-16","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-21","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-27","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-28","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-30","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-01-31","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-03","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-06","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-07","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-11","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-12","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-14","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-18","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-19","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-20","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-21","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-25","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2003-02-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":180000},{"d":"2003-02-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-02-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-04","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-25","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-03-31","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-04","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2003-04-21","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":3000},{"d":"2003-04-22","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2003-04-23","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2003-04-24","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2003-04-25","o":0.48,"h":0.54,"l":0.48,"c":0.54,"v":18000},{"d":"2003-04-28","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2003-04-29","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2003-04-30","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2003-05-01","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2003-05-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3000},{"d":"2003-05-05","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-06","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":81000},{"d":"2003-05-07","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-08","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-12","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-13","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-14","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-15","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-16","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-19","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-20","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-21","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-22","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-23","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-27","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-28","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-29","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-05-30","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-06-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-06-03","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-06-04","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-06-05","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":18000},{"d":"2003-06-06","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2003-06-09","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2003-06-10","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":120000},{"d":"2003-06-11","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-06-12","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-06-13","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-06-16","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-06-17","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":6000},{"d":"2003-06-18","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2003-06-19","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2003-06-20","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2003-06-23","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2003-06-24","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2003-06-25","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2003-06-26","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":15000},{"d":"2003-06-27","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-06-30","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-01","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-02","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-03","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-07","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-08","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-09","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-10","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-11","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-14","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-15","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-16","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-17","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-18","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-21","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-22","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-23","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-24","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-25","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-28","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-29","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-30","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-07-31","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-08-01","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2003-08-04","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":3000},{"d":"2003-08-05","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-06","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-07","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-08","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-11","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-12","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-13","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-14","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-15","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-18","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-19","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-20","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-21","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-22","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-25","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2003-08-26","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":6000},{"d":"2003-08-27","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-08-28","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-08-29","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-09-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2003-09-03","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":12000},{"d":"2003-09-04","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-05","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-08","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-09","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-10","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-11","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-12","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-15","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-16","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-17","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-18","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-19","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-22","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-23","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-24","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-25","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-26","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-29","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-09-30","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-01","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-02","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-03","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-06","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-07","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-08","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-09","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-10","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-13","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-14","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-15","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-16","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-17","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-20","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-21","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2003-10-22","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":15000},{"d":"2003-10-23","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-10-24","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-10-27","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-10-28","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-10-29","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-10-30","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-10-31","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-03","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-04","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-05","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-06","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-07","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-10","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-11","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-12","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-13","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-14","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-17","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-18","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-19","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-20","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-21","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-24","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-25","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-26","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-11-28","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-12-01","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-12-02","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-12-03","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-12-04","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2003-12-05","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":15000},{"d":"2003-12-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-10","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-11","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-12","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-15","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3000},{"d":"2003-12-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":12000},{"d":"2003-12-18","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":6000},{"d":"2003-12-19","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-22","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-23","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-24","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-26","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-29","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-30","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2003-12-31","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-02","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-05","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-06","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-07","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-12","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-13","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-14","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-15","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-16","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-20","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-21","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2004-01-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":30000},{"d":"2004-01-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-01-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-01-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-01-28","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-01-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-01-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-05","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-10","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-17","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-19","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-20","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2004-02-23","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":27000},{"d":"2004-02-24","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2004-02-25","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2004-02-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9000},{"d":"2004-02-27","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":9000},{"d":"2004-03-01","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":9000},{"d":"2004-03-02","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"2004-03-03","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":27000},{"d":"2004-03-04","o":1.07,"h":1.16,"l":1.07,"c":1.13,"v":2874000},{"d":"2004-03-05","o":1.13,"h":1.17,"l":1.13,"c":1.13,"v":2610000},{"d":"2004-03-08","o":1.13,"h":1.16,"l":1.13,"c":1.16,"v":9000},{"d":"2004-03-09","o":1.16,"h":1.18,"l":1.16,"c":1.16,"v":567000},{"d":"2004-03-10","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":90000},{"d":"2004-03-11","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":597000},{"d":"2004-03-12","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":768000},{"d":"2004-03-15","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-03-16","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-03-17","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-03-18","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":567000},{"d":"2004-03-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":9000},{"d":"2004-03-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-03-23","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":93000},{"d":"2004-03-24","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":3000},{"d":"2004-03-25","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":3000},{"d":"2004-03-26","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"2004-03-29","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":597000},{"d":"2004-03-30","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":3000},{"d":"2004-03-31","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":159000},{"d":"2004-04-01","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":3000},{"d":"2004-04-02","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":3000},{"d":"2004-04-05","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":12000},{"d":"2004-04-06","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":321000},{"d":"2004-04-07","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":3000},{"d":"2004-04-08","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":15000},{"d":"2004-04-12","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-13","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-14","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-15","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-16","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":147000},{"d":"2004-04-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-20","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-21","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-23","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2004-04-27","o":1.12,"h":1.15,"l":1.12,"c":1.15,"v":285000},{"d":"2004-04-28","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":3000},{"d":"2004-04-29","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":387000},{"d":"2004-04-30","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":12000},{"d":"2004-05-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":72000},{"d":"2004-05-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":3000},{"d":"2004-05-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":6000},{"d":"2004-05-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":6000},{"d":"2004-05-07","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":60000},{"d":"2004-05-10","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":597000},{"d":"2004-05-11","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2004-05-12","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":180000},{"d":"2004-05-13","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":342000},{"d":"2004-05-14","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":285000},{"d":"2004-05-17","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":6000},{"d":"2004-05-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2004-05-19","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2004-05-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2004-05-21","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2004-05-24","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2004-05-25","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":15000},{"d":"2004-05-26","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":150000},{"d":"2004-05-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2004-05-28","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":60000},{"d":"2004-06-01","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":51000},{"d":"2004-06-02","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2004-06-03","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2004-06-04","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2004-06-07","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":6000},{"d":"2004-06-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-09","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-10","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-17","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-18","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-21","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-22","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-23","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-24","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-28","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-06-29","o":1.33,"h":1.33,"l":1.3,"c":1.31,"v":1080000},{"d":"2004-06-30","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":3000},{"d":"2004-07-01","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2004-07-02","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":15000},{"d":"2004-07-06","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-07","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":30000},{"d":"2004-07-08","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2004-07-09","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2004-07-12","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":87000},{"d":"2004-07-13","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-19","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-20","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-21","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-22","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2004-07-23","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":15000},{"d":"2004-07-26","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2004-07-27","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2004-07-28","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2004-07-29","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2004-07-30","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":15000},{"d":"2004-08-02","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2004-08-03","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2004-08-04","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2004-08-05","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":15000},{"d":"2004-08-06","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2004-08-09","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2004-08-10","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":285000},{"d":"2004-08-11","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":156000},{"d":"2004-08-12","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":1425000},{"d":"2004-08-13","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":15000},{"d":"2004-08-16","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2004-08-17","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2004-08-18","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2004-08-19","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2004-08-20","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2004-08-23","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":33000},{"d":"2004-08-24","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2004-08-25","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":300000},{"d":"2004-08-26","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-08-27","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-08-30","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-08-31","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-09-01","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-09-02","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":9000},{"d":"2004-09-03","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-09-07","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-09-08","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-09-09","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-09-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2004-09-13","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":78000},{"d":"2004-09-14","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":300000},{"d":"2004-09-15","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-09-16","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-09-17","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-09-20","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-09-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2004-09-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2004-09-23","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":318000},{"d":"2004-09-24","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":312000},{"d":"2004-09-27","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"2004-09-28","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":201000},{"d":"2004-09-29","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-09-30","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-01","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-04","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-05","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-06","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-07","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-08","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-11","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2004-10-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":15000},{"d":"2004-10-13","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":324000},{"d":"2004-10-14","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2004-10-15","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":18000},{"d":"2004-10-18","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2004-10-19","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2004-10-20","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":300000},{"d":"2004-10-21","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":3000},{"d":"2004-10-22","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2004-10-25","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":6000},{"d":"2004-10-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2004-10-27","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":3000},{"d":"2004-10-28","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2004-10-29","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2004-11-01","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2004-11-02","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2004-11-03","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":753000},{"d":"2004-11-04","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2004-11-05","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":174000},{"d":"2004-11-08","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2004-11-09","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2004-11-10","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":300000},{"d":"2004-11-11","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":135000},{"d":"2004-11-12","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":522000},{"d":"2004-11-15","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2004-11-16","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2004-11-17","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2004-11-18","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2004-11-19","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":600000},{"d":"2004-11-22","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2004-11-23","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":900000},{"d":"2004-11-24","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":492000},{"d":"2004-11-26","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":600000},{"d":"2004-11-29","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2004-11-30","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":45000},{"d":"2004-12-01","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2004-12-02","o":1.64,"h":1.64,"l":1.62,"c":1.62,"v":1500000},{"d":"2004-12-03","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"2004-12-06","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":2250000},{"d":"2004-12-07","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":600000},{"d":"2004-12-08","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":90000},{"d":"2004-12-09","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":375000},{"d":"2004-12-10","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":900000},{"d":"2004-12-13","o":1.63,"h":1.63,"l":1.62,"c":1.62,"v":645000},{"d":"2004-12-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":60000},{"d":"2004-12-15","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":600000},{"d":"2004-12-16","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":300000},{"d":"2004-12-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2004-12-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2004-12-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2004-12-22","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":30000},{"d":"2004-12-23","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2004-12-27","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":447000},{"d":"2004-12-28","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"2004-12-29","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"2004-12-30","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":21000},{"d":"2004-12-31","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":0},{"d":"2005-01-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":360000},{"d":"2005-01-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2005-01-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2005-01-06","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":102000},{"d":"2005-01-07","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":240000},{"d":"2005-01-10","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2005-01-11","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2005-01-12","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2005-01-13","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2005-01-14","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2005-01-18","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":42000},{"d":"2005-01-19","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"2005-01-20","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":648000},{"d":"2005-01-21","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2005-01-24","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":150000},{"d":"2005-01-25","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2005-01-26","o":1.64,"h":1.64,"l":1.63,"c":1.63,"v":315000},{"d":"2005-01-27","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":423000},{"d":"2005-01-28","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-01-31","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-01","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-02","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-03","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-04","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-07","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-08","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-09","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-10","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-11","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-14","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-02-15","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":48000},{"d":"2005-02-16","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":6000},{"d":"2005-02-17","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2005-02-18","o":1.69,"h":1.69,"l":1.68,"c":1.68,"v":300000},{"d":"2005-02-22","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":0},{"d":"2005-02-23","o":1.68,"h":1.69,"l":1.68,"c":1.69,"v":1020000},{"d":"2005-02-24","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2005-02-25","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2005-02-28","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":1410000},{"d":"2005-03-01","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":2412000},{"d":"2005-03-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1500000},{"d":"2005-03-03","o":1.61,"h":1.62,"l":1.61,"c":1.62,"v":768000},{"d":"2005-03-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":600000},{"d":"2005-03-07","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":912000},{"d":"2005-03-08","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":696000},{"d":"2005-03-09","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2005-03-10","o":1.53,"h":1.58,"l":1.53,"c":1.58,"v":84000},{"d":"2005-03-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2005-03-14","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2005-03-15","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2005-03-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2005-03-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2005-03-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2005-03-21","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":30000},{"d":"2005-03-22","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2005-03-23","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2005-03-24","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2005-03-28","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":36000},{"d":"2005-03-29","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2005-03-30","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2005-03-31","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":6000},{"d":"2005-04-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-06","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-08","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-11","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-13","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-14","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-15","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-18","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-19","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-25","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-26","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-27","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-04-29","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-02","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-06","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-09","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-11","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-13","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-16","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-17","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-18","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-19","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-23","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-24","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-25","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-26","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-27","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-05-31","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-06-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-06-02","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-06-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-06-06","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-06-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-06-08","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2005-06-09","o":0.86,"h":0.88,"l":0.86,"c":0.86,"v":1105000},{"d":"2005-06-10","o":0.86,"h":0.89,"l":0.86,"c":0.88,"v":4795000},{"d":"2005-06-13","o":0.89,"h":0.96,"l":0.89,"c":0.96,"v":3295000},{"d":"2005-06-14","o":0.98,"h":1,"l":0.96,"c":0.97,"v":5990000},{"d":"2005-06-15","o":0.97,"h":1,"l":0.93,"c":1,"v":1865000},{"d":"2005-06-16","o":0.99,"h":1.02,"l":0.99,"c":1.01,"v":7565000},{"d":"2005-06-17","o":1.01,"h":1.01,"l":0.98,"c":0.99,"v":4635000},{"d":"2005-06-20","o":0.98,"h":1,"l":0.98,"c":0.99,"v":2640000},{"d":"2005-06-21","o":0.99,"h":0.99,"l":0.97,"c":0.98,"v":1210000},{"d":"2005-06-22","o":0.98,"h":0.99,"l":0.97,"c":0.99,"v":2020000},{"d":"2005-06-23","o":0.99,"h":1.01,"l":0.99,"c":1,"v":830000},{"d":"2005-06-24","o":0.99,"h":1,"l":0.97,"c":1,"v":850000},{"d":"2005-06-27","o":1,"h":1.01,"l":1,"c":1,"v":170000},{"d":"2005-06-28","o":1,"h":1.01,"l":0.99,"c":1.01,"v":280000},{"d":"2005-06-29","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":130000},{"d":"2005-06-30","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":730000},{"d":"2005-07-01","o":1.03,"h":1.05,"l":1.03,"c":1.03,"v":2105000},{"d":"2005-07-05","o":1.03,"h":1.04,"l":1.02,"c":1.02,"v":3085000},{"d":"2005-07-06","o":1.01,"h":1.02,"l":0.99,"c":0.99,"v":940000},{"d":"2005-07-07","o":0.99,"h":1.01,"l":0.98,"c":1.01,"v":2775000},{"d":"2005-07-08","o":1.01,"h":1.02,"l":1.01,"c":1.01,"v":455000},{"d":"2005-07-11","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":2185000},{"d":"2005-07-12","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":2415000},{"d":"2005-07-13","o":1.01,"h":1.01,"l":0.99,"c":1,"v":19105000},{"d":"2005-07-14","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":9695000},{"d":"2005-07-15","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":1900000},{"d":"2005-07-18","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":60000},{"d":"2005-07-19","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":835000},{"d":"2005-07-20","o":1.01,"h":1.02,"l":1,"c":1.01,"v":260000},{"d":"2005-07-21","o":1.01,"h":1.01,"l":1,"c":1.01,"v":190000},{"d":"2005-07-22","o":1,"h":1,"l":0.97,"c":0.98,"v":790000},{"d":"2005-07-25","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":1220000},{"d":"2005-07-26","o":0.95,"h":0.97,"l":0.94,"c":0.95,"v":740000},{"d":"2005-07-27","o":0.96,"h":0.97,"l":0.95,"c":0.97,"v":720000},{"d":"2005-07-28","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":405000},{"d":"2005-07-29","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":160000},{"d":"2005-08-01","o":0.99,"h":1,"l":0.98,"c":0.99,"v":240000},{"d":"2005-08-02","o":1,"h":1.02,"l":1,"c":1.02,"v":690000},{"d":"2005-08-03","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":2185000},{"d":"2005-08-04","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":375000},{"d":"2005-08-05","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":2730000},{"d":"2005-08-08","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":1160000},{"d":"2005-08-09","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":6195000},{"d":"2005-08-10","o":1.06,"h":1.1,"l":1.06,"c":1.07,"v":2455000},{"d":"2005-08-11","o":1.06,"h":1.06,"l":1.03,"c":1.06,"v":225000},{"d":"2005-08-12","o":1.06,"h":1.06,"l":1.02,"c":1.03,"v":2995000},{"d":"2005-08-15","o":1.04,"h":1.05,"l":1.02,"c":1.04,"v":3960000},{"d":"2005-08-16","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":1275000},{"d":"2005-08-17","o":1.03,"h":1.05,"l":1.02,"c":1.05,"v":5785000},{"d":"2005-08-18","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":395000},{"d":"2005-08-19","o":1.02,"h":1.02,"l":0.99,"c":1,"v":105000},{"d":"2005-08-22","o":1,"h":1.02,"l":1,"c":1.01,"v":1235000},{"d":"2005-08-23","o":1,"h":1,"l":1,"c":1,"v":3765000},{"d":"2005-08-24","o":1,"h":1,"l":0.98,"c":0.99,"v":920000},{"d":"2005-08-25","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":375000},{"d":"2005-08-26","o":1.01,"h":1.02,"l":1,"c":1.01,"v":100000},{"d":"2005-08-29","o":1.02,"h":1.02,"l":1,"c":1,"v":125000},{"d":"2005-08-30","o":1,"h":1,"l":0.99,"c":0.99,"v":340000},{"d":"2005-08-31","o":1,"h":1.03,"l":1,"c":1.03,"v":90000},{"d":"2005-09-01","o":1.02,"h":1.06,"l":1.02,"c":1.05,"v":995000},{"d":"2005-09-02","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":2435000},{"d":"2005-09-06","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":440000},{"d":"2005-09-07","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":35000},{"d":"2005-09-08","o":1.13,"h":1.16,"l":1.13,"c":1.16,"v":450000},{"d":"2005-09-09","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":120000},{"d":"2005-09-12","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":365000},{"d":"2005-09-13","o":1.17,"h":1.17,"l":1.15,"c":1.17,"v":155000},{"d":"2005-09-14","o":1.17,"h":1.18,"l":1.15,"c":1.16,"v":550000},{"d":"2005-09-15","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":90000},{"d":"2005-09-16","o":1.18,"h":1.19,"l":1.17,"c":1.18,"v":4930000},{"d":"2005-09-19","o":1.18,"h":1.18,"l":1.14,"c":1.16,"v":1135000},{"d":"2005-09-20","o":1.15,"h":1.15,"l":1.12,"c":1.14,"v":1165000},{"d":"2005-09-21","o":1.15,"h":1.18,"l":1.14,"c":1.18,"v":500000},{"d":"2005-09-22","o":1.16,"h":1.18,"l":1.16,"c":1.17,"v":115000},{"d":"2005-09-23","o":1.17,"h":1.18,"l":1.17,"c":1.18,"v":50000},{"d":"2005-09-26","o":1.18,"h":1.18,"l":1.16,"c":1.17,"v":1220000},{"d":"2005-09-27","o":1.18,"h":1.18,"l":1.17,"c":1.18,"v":1195000},{"d":"2005-09-28","o":1.18,"h":1.19,"l":1.16,"c":1.19,"v":810000},{"d":"2005-09-29","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":100000},{"d":"2005-09-30","o":1.2,"h":1.21,"l":1.19,"c":1.2,"v":125000},{"d":"2005-10-03","o":1.21,"h":1.23,"l":1.2,"c":1.23,"v":165000},{"d":"2005-10-04","o":1.23,"h":1.25,"l":1.21,"c":1.21,"v":195000},{"d":"2005-10-05","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":1275000},{"d":"2005-10-06","o":1.19,"h":1.19,"l":1.15,"c":1.16,"v":1730000},{"d":"2005-10-07","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":5095000},{"d":"2005-10-10","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":6635000},{"d":"2005-10-11","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":1300000},{"d":"2005-10-12","o":1.18,"h":1.18,"l":1.14,"c":1.14,"v":260000},{"d":"2005-10-13","o":1.14,"h":1.15,"l":1.11,"c":1.14,"v":11970000},{"d":"2005-10-14","o":1.14,"h":1.14,"l":1.11,"c":1.12,"v":6200000},{"d":"2005-10-17","o":1.12,"h":1.13,"l":1.11,"c":1.12,"v":16055000},{"d":"2005-10-18","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":5205000},{"d":"2005-10-19","o":1.11,"h":1.11,"l":1.09,"c":1.11,"v":200000},{"d":"2005-10-20","o":1.12,"h":1.13,"l":1.09,"c":1.09,"v":385000},{"d":"2005-10-21","o":1.09,"h":1.11,"l":1.08,"c":1.09,"v":12710000},{"d":"2005-10-24","o":1.09,"h":1.1,"l":1.07,"c":1.09,"v":14810000},{"d":"2005-10-25","o":1.09,"h":1.1,"l":1.08,"c":1.1,"v":15120000},{"d":"2005-10-26","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":465000},{"d":"2005-10-27","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":130000},{"d":"2005-10-28","o":1.09,"h":1.11,"l":1.08,"c":1.1,"v":2070000},{"d":"2005-10-31","o":1.11,"h":1.13,"l":1.11,"c":1.12,"v":1405000},{"d":"2005-11-01","o":1.12,"h":1.15,"l":1.12,"c":1.14,"v":690000},{"d":"2005-11-02","o":1.13,"h":1.14,"l":1.12,"c":1.13,"v":525000},{"d":"2005-11-03","o":1.15,"h":1.18,"l":1.15,"c":1.17,"v":820000},{"d":"2005-11-04","o":1.17,"h":1.17,"l":1.15,"c":1.16,"v":235000},{"d":"2005-11-07","o":1.16,"h":1.18,"l":1.16,"c":1.16,"v":275000},{"d":"2005-11-08","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":295000},{"d":"2005-11-09","o":1.2,"h":1.24,"l":1.18,"c":1.23,"v":11635000},{"d":"2005-11-10","o":1.23,"h":1.25,"l":1.21,"c":1.23,"v":820000},{"d":"2005-11-11","o":1.23,"h":1.25,"l":1.23,"c":1.24,"v":210000},{"d":"2005-11-14","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":205000},{"d":"2005-11-15","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":15000},{"d":"2005-11-16","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":125000},{"d":"2005-11-17","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":260000},{"d":"2005-11-18","o":1.26,"h":1.27,"l":1.25,"c":1.27,"v":670000},{"d":"2005-11-21","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":605000},{"d":"2005-11-22","o":1.25,"h":1.27,"l":1.24,"c":1.25,"v":915000},{"d":"2005-11-23","o":1.26,"h":1.29,"l":1.26,"c":1.28,"v":8745000},{"d":"2005-11-25","o":1.29,"h":1.31,"l":1.29,"c":1.3,"v":1255000},{"d":"2005-11-28","o":1.33,"h":1.33,"l":1.29,"c":1.3,"v":7490000},{"d":"2005-11-29","o":1.31,"h":1.33,"l":1.31,"c":1.32,"v":5470000},{"d":"2005-11-30","o":1.32,"h":1.34,"l":1.32,"c":1.33,"v":995000},{"d":"2005-12-01","o":1.35,"h":1.39,"l":1.35,"c":1.39,"v":955000},{"d":"2005-12-02","o":1.38,"h":1.38,"l":1.36,"c":1.36,"v":1005000},{"d":"2005-12-05","o":1.37,"h":1.38,"l":1.35,"c":1.35,"v":2910000},{"d":"2005-12-06","o":1.37,"h":1.38,"l":1.35,"c":1.36,"v":2815000},{"d":"2005-12-07","o":1.36,"h":1.36,"l":1.33,"c":1.33,"v":540000},{"d":"2005-12-08","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":630000},{"d":"2005-12-09","o":1.28,"h":1.31,"l":1.28,"c":1.29,"v":305000},{"d":"2005-12-12","o":1.32,"h":1.32,"l":1.3,"c":1.31,"v":70000},{"d":"2005-12-13","o":1.31,"h":1.32,"l":1.3,"c":1.3,"v":65000},{"d":"2005-12-14","o":1.31,"h":1.32,"l":1.3,"c":1.31,"v":195000},{"d":"2005-12-15","o":1.31,"h":1.31,"l":1.26,"c":1.28,"v":2485000},{"d":"2005-12-16","o":1.28,"h":1.29,"l":1.27,"c":1.28,"v":535000},{"d":"2005-12-19","o":1.26,"h":1.27,"l":1.24,"c":1.24,"v":1685000},{"d":"2005-12-20","o":1.26,"h":1.29,"l":1.26,"c":1.29,"v":650000},{"d":"2005-12-21","o":1.3,"h":1.33,"l":1.3,"c":1.31,"v":1045000},{"d":"2005-12-22","o":1.3,"h":1.31,"l":1.27,"c":1.28,"v":815000},{"d":"2005-12-23","o":1.3,"h":1.3,"l":1.28,"c":1.3,"v":320000},{"d":"2005-12-27","o":1.31,"h":1.33,"l":1.31,"c":1.32,"v":95000},{"d":"2005-12-28","o":1.31,"h":1.32,"l":1.3,"c":1.32,"v":110000},{"d":"2005-12-29","o":1.31,"h":1.32,"l":1.29,"c":1.31,"v":625000},{"d":"2005-12-30","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":60000},{"d":"2006-01-03","o":1.31,"h":1.34,"l":1.31,"c":1.33,"v":1125000},{"d":"2006-01-04","o":1.34,"h":1.36,"l":1.34,"c":1.35,"v":580000},{"d":"2006-01-05","o":1.35,"h":1.38,"l":1.35,"c":1.38,"v":2110000},{"d":"2006-01-06","o":1.4,"h":1.42,"l":1.38,"c":1.39,"v":300000},{"d":"2006-01-09","o":1.39,"h":1.4,"l":1.38,"c":1.39,"v":212500},{"d":"2006-01-10","o":1.38,"h":1.38,"l":1.36,"c":1.36,"v":2065000},{"d":"2006-01-11","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":130000},{"d":"2006-01-12","o":1.38,"h":1.41,"l":1.38,"c":1.41,"v":470000},{"d":"2006-01-13","o":1.41,"h":1.44,"l":1.38,"c":1.43,"v":580000},{"d":"2006-01-17","o":1.38,"h":1.39,"l":1.34,"c":1.36,"v":1325000},{"d":"2006-01-18","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":265000},{"d":"2006-01-19","o":1.36,"h":1.38,"l":1.36,"c":1.38,"v":35000},{"d":"2006-01-20","o":1.4,"h":1.41,"l":1.38,"c":1.38,"v":410000},{"d":"2006-01-23","o":1.38,"h":1.38,"l":1.37,"c":1.37,"v":440000},{"d":"2006-01-24","o":1.4,"h":1.41,"l":1.38,"c":1.38,"v":200000},{"d":"2006-01-25","o":1.37,"h":1.39,"l":1.36,"c":1.37,"v":115000},{"d":"2006-01-26","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":45000},{"d":"2006-01-27","o":1.43,"h":1.44,"l":1.4,"c":1.4,"v":590000},{"d":"2006-01-30","o":1.4,"h":1.4,"l":1.39,"c":1.39,"v":360000},{"d":"2006-01-31","o":1.39,"h":1.39,"l":1.38,"c":1.39,"v":780000},{"d":"2006-02-01","o":1.4,"h":1.4,"l":1.37,"c":1.38,"v":5380000},{"d":"2006-02-02","o":1.38,"h":1.38,"l":1.33,"c":1.35,"v":1000000},{"d":"2006-02-03","o":1.34,"h":1.35,"l":1.32,"c":1.33,"v":515000},{"d":"2006-02-06","o":1.37,"h":1.38,"l":1.36,"c":1.37,"v":255000},{"d":"2006-02-07","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":195000},{"d":"2006-02-08","o":1.34,"h":1.36,"l":1.33,"c":1.36,"v":425000},{"d":"2006-02-09","o":1.36,"h":1.39,"l":1.36,"c":1.38,"v":345000},{"d":"2006-02-10","o":1.4,"h":1.41,"l":1.38,"c":1.39,"v":1365000},{"d":"2006-02-13","o":1.39,"h":1.4,"l":1.39,"c":1.39,"v":470000},{"d":"2006-02-14","o":1.4,"h":1.4,"l":1.38,"c":1.4,"v":3060000},{"d":"2006-02-15","o":1.4,"h":1.44,"l":1.39,"c":1.44,"v":1225000},{"d":"2006-02-16","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":710000},{"d":"2006-02-17","o":1.47,"h":1.47,"l":1.46,"c":1.47,"v":760000},{"d":"2006-02-21","o":1.48,"h":1.5,"l":1.47,"c":1.48,"v":1270000},{"d":"2006-02-22","o":1.48,"h":1.49,"l":1.47,"c":1.48,"v":490000},{"d":"2006-02-23","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":485000},{"d":"2006-02-24","o":1.45,"h":1.46,"l":1.43,"c":1.45,"v":645000},{"d":"2006-02-27","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":155000},{"d":"2006-02-28","o":1.44,"h":1.44,"l":1.42,"c":1.43,"v":115000},{"d":"2006-03-01","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":5435000},{"d":"2006-03-02","o":1.46,"h":1.49,"l":1.46,"c":1.48,"v":1105000},{"d":"2006-03-03","o":1.48,"h":1.5,"l":1.48,"c":1.5,"v":1400000},{"d":"2006-03-06","o":1.49,"h":1.5,"l":1.48,"c":1.48,"v":475000},{"d":"2006-03-07","o":1.47,"h":1.47,"l":1.43,"c":1.44,"v":260000},{"d":"2006-03-08","o":1.43,"h":1.43,"l":1.39,"c":1.42,"v":385000},{"d":"2006-03-09","o":1.43,"h":1.44,"l":1.41,"c":1.41,"v":612500},{"d":"2006-03-10","o":1.42,"h":1.45,"l":1.42,"c":1.44,"v":445000},{"d":"2006-03-13","o":1.45,"h":1.47,"l":1.43,"c":1.44,"v":510000},{"d":"2006-03-14","o":1.44,"h":1.47,"l":1.44,"c":1.46,"v":345000},{"d":"2006-03-15","o":1.48,"h":1.51,"l":1.47,"c":1.51,"v":665000},{"d":"2006-03-16","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":555000},{"d":"2006-03-17","o":1.51,"h":1.52,"l":1.47,"c":1.47,"v":627500},{"d":"2006-03-20","o":1.47,"h":1.49,"l":1.46,"c":1.48,"v":1020000},{"d":"2006-03-21","o":1.46,"h":1.47,"l":1.44,"c":1.44,"v":110000},{"d":"2006-03-22","o":1.44,"h":1.46,"l":1.44,"c":1.45,"v":155000},{"d":"2006-03-23","o":1.46,"h":1.47,"l":1.43,"c":1.44,"v":995000},{"d":"2006-03-24","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":2175000},{"d":"2006-03-27","o":1.43,"h":1.45,"l":1.42,"c":1.45,"v":2687500},{"d":"2006-03-28","o":1.42,"h":1.44,"l":1.41,"c":1.41,"v":305000},{"d":"2006-03-29","o":1.4,"h":1.46,"l":1.4,"c":1.46,"v":522500},{"d":"2006-03-30","o":1.48,"h":1.49,"l":1.46,"c":1.49,"v":320000},{"d":"2006-03-31","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":392500},{"d":"2006-04-03","o":1.5,"h":1.55,"l":1.5,"c":1.54,"v":1105000},{"d":"2006-04-04","o":1.57,"h":1.6,"l":1.57,"c":1.58,"v":1610000},{"d":"2006-04-05","o":1.59,"h":1.59,"l":1.54,"c":1.57,"v":545000},{"d":"2006-04-06","o":1.57,"h":1.59,"l":1.57,"c":1.58,"v":652500},{"d":"2006-04-07","o":1.58,"h":1.58,"l":1.55,"c":1.57,"v":727500},{"d":"2006-04-10","o":1.56,"h":1.56,"l":1.53,"c":1.54,"v":645000},{"d":"2006-04-11","o":1.55,"h":1.55,"l":1.53,"c":1.54,"v":2625000},{"d":"2006-04-12","o":1.54,"h":1.54,"l":1.52,"c":1.53,"v":517500},{"d":"2006-04-13","o":1.52,"h":1.54,"l":1.51,"c":1.54,"v":2085000},{"d":"2006-04-17","o":1.56,"h":1.56,"l":1.55,"c":1.56,"v":262500},{"d":"2006-04-18","o":1.56,"h":1.6,"l":1.56,"c":1.58,"v":920000},{"d":"2006-04-19","o":1.59,"h":1.62,"l":1.59,"c":1.61,"v":4180000},{"d":"2006-04-20","o":1.6,"h":1.63,"l":1.6,"c":1.63,"v":345000},{"d":"2006-04-21","o":1.63,"h":1.66,"l":1.63,"c":1.66,"v":550000},{"d":"2006-04-24","o":1.65,"h":1.65,"l":1.62,"c":1.64,"v":702500},{"d":"2006-04-25","o":1.64,"h":1.65,"l":1.63,"c":1.64,"v":1507500},{"d":"2006-04-26","o":1.65,"h":1.66,"l":1.64,"c":1.66,"v":1010000},{"d":"2006-04-27","o":1.66,"h":1.66,"l":1.63,"c":1.63,"v":4370000},{"d":"2006-04-28","o":1.64,"h":1.64,"l":1.63,"c":1.64,"v":2805000},{"d":"2006-05-01","o":1.64,"h":1.66,"l":1.63,"c":1.64,"v":390000},{"d":"2006-05-02","o":1.64,"h":1.68,"l":1.63,"c":1.68,"v":255000},{"d":"2006-05-03","o":1.68,"h":1.68,"l":1.66,"c":1.67,"v":727500},{"d":"2006-05-04","o":1.67,"h":1.71,"l":1.67,"c":1.69,"v":312500},{"d":"2006-05-05","o":1.7,"h":1.71,"l":1.7,"c":1.7,"v":565000},{"d":"2006-05-08","o":1.7,"h":1.72,"l":1.7,"c":1.71,"v":570000},{"d":"2006-05-09","o":1.72,"h":1.75,"l":1.71,"c":1.75,"v":2767500},{"d":"2006-05-10","o":1.75,"h":1.75,"l":1.73,"c":1.74,"v":580000},{"d":"2006-05-11","o":1.75,"h":1.76,"l":1.67,"c":1.67,"v":487500},{"d":"2006-05-12","o":1.67,"h":1.67,"l":1.6,"c":1.62,"v":490000},{"d":"2006-05-15","o":1.61,"h":1.61,"l":1.55,"c":1.56,"v":515000},{"d":"2006-05-16","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":675000},{"d":"2006-05-17","o":1.57,"h":1.57,"l":1.47,"c":1.48,"v":2465000},{"d":"2006-05-18","o":1.5,"h":1.54,"l":1.47,"c":1.49,"v":4122500},{"d":"2006-05-19","o":1.51,"h":1.52,"l":1.47,"c":1.49,"v":1607500},{"d":"2006-05-22","o":1.42,"h":1.43,"l":1.37,"c":1.42,"v":417500},{"d":"2006-05-23","o":1.43,"h":1.49,"l":1.41,"c":1.41,"v":555000},{"d":"2006-05-24","o":1.4,"h":1.41,"l":1.34,"c":1.37,"v":862500},{"d":"2006-05-25","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":1082500},{"d":"2006-05-26","o":1.49,"h":1.5,"l":1.48,"c":1.49,"v":382500},{"d":"2006-05-30","o":1.44,"h":1.44,"l":1.38,"c":1.41,"v":347500},{"d":"2006-05-31","o":1.42,"h":1.45,"l":1.42,"c":1.44,"v":1740000},{"d":"2006-06-01","o":1.46,"h":1.5,"l":1.44,"c":1.5,"v":3542500},{"d":"2006-06-02","o":1.53,"h":1.54,"l":1.49,"c":1.5,"v":435000},{"d":"2006-06-05","o":1.49,"h":1.52,"l":1.48,"c":1.48,"v":412500},{"d":"2006-06-06","o":1.47,"h":1.47,"l":1.42,"c":1.45,"v":562500},{"d":"2006-06-07","o":1.45,"h":1.47,"l":1.43,"c":1.45,"v":400000},{"d":"2006-06-08","o":1.44,"h":1.44,"l":1.39,"c":1.41,"v":1250000},{"d":"2006-06-09","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":315000},{"d":"2006-06-12","o":1.4,"h":1.4,"l":1.34,"c":1.34,"v":352500},{"d":"2006-06-13","o":1.34,"h":1.35,"l":1.26,"c":1.26,"v":357500},{"d":"2006-06-14","o":1.29,"h":1.31,"l":1.27,"c":1.27,"v":2405000},{"d":"2006-06-15","o":1.27,"h":1.35,"l":1.27,"c":1.35,"v":320000},{"d":"2006-06-16","o":1.34,"h":1.34,"l":1.29,"c":1.33,"v":1660000},{"d":"2006-06-19","o":1.34,"h":1.36,"l":1.34,"c":1.34,"v":147500},{"d":"2006-06-20","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":172500},{"d":"2006-06-21","o":1.33,"h":1.37,"l":1.33,"c":1.37,"v":860000},{"d":"2006-06-22","o":1.36,"h":1.38,"l":1.36,"c":1.37,"v":262500},{"d":"2006-06-23","o":1.36,"h":1.38,"l":1.35,"c":1.37,"v":445000},{"d":"2006-06-26","o":1.37,"h":1.37,"l":1.35,"c":1.35,"v":202500},{"d":"2006-06-27","o":1.35,"h":1.36,"l":1.32,"c":1.33,"v":670000},{"d":"2006-06-28","o":1.34,"h":1.34,"l":1.31,"c":1.33,"v":1540000},{"d":"2006-06-29","o":1.34,"h":1.42,"l":1.34,"c":1.42,"v":1050000},{"d":"2006-06-30","o":1.45,"h":1.46,"l":1.44,"c":1.46,"v":680000},{"d":"2006-07-03","o":1.48,"h":1.54,"l":1.48,"c":1.54,"v":445000},{"d":"2006-07-05","o":1.51,"h":1.51,"l":1.46,"c":1.46,"v":1805000},{"d":"2006-07-06","o":1.48,"h":1.49,"l":1.47,"c":1.48,"v":3110000},{"d":"2006-07-07","o":1.49,"h":1.49,"l":1.46,"c":1.46,"v":285000},{"d":"2006-07-10","o":1.47,"h":1.48,"l":1.46,"c":1.46,"v":705000},{"d":"2006-07-11","o":1.46,"h":1.47,"l":1.45,"c":1.47,"v":2657500},{"d":"2006-07-12","o":1.47,"h":1.48,"l":1.45,"c":1.45,"v":275000},{"d":"2006-07-13","o":1.44,"h":1.44,"l":1.41,"c":1.42,"v":447500},{"d":"2006-07-14","o":1.42,"h":1.42,"l":1.38,"c":1.4,"v":245000},{"d":"2006-07-17","o":1.39,"h":1.4,"l":1.37,"c":1.4,"v":497500},{"d":"2006-07-18","o":1.41,"h":1.42,"l":1.38,"c":1.4,"v":1770000},{"d":"2006-07-19","o":1.41,"h":1.46,"l":1.4,"c":1.46,"v":1030000},{"d":"2006-07-20","o":1.46,"h":1.46,"l":1.43,"c":1.44,"v":130000},{"d":"2006-07-21","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":142500},{"d":"2006-07-24","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":395000},{"d":"2006-07-25","o":1.45,"h":1.46,"l":1.44,"c":1.45,"v":885000},{"d":"2006-07-26","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":1185000},{"d":"2006-07-27","o":1.46,"h":1.46,"l":1.43,"c":1.43,"v":707500},{"d":"2006-07-28","o":1.44,"h":1.45,"l":1.44,"c":1.44,"v":3552500},{"d":"2006-07-31","o":1.43,"h":1.44,"l":1.41,"c":1.42,"v":3500000},{"d":"2006-08-01","o":1.42,"h":1.42,"l":1.4,"c":1.41,"v":537500},{"d":"2006-08-02","o":1.43,"h":1.45,"l":1.43,"c":1.44,"v":5845000},{"d":"2006-08-03","o":1.43,"h":1.44,"l":1.42,"c":1.44,"v":7290000},{"d":"2006-08-04","o":1.44,"h":1.45,"l":1.43,"c":1.44,"v":3765000},{"d":"2006-08-07","o":1.43,"h":1.44,"l":1.41,"c":1.41,"v":652500},{"d":"2006-08-08","o":1.41,"h":1.43,"l":1.41,"c":1.43,"v":1837500},{"d":"2006-08-09","o":1.45,"h":1.46,"l":1.45,"c":1.45,"v":1560000},{"d":"2006-08-10","o":1.45,"h":1.45,"l":1.44,"c":1.45,"v":2002500},{"d":"2006-08-11","o":1.45,"h":1.47,"l":1.44,"c":1.47,"v":622500},{"d":"2006-08-14","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":822500},{"d":"2006-08-15","o":1.47,"h":1.49,"l":1.47,"c":1.48,"v":492500},{"d":"2006-08-16","o":1.49,"h":1.5,"l":1.47,"c":1.5,"v":1157500},{"d":"2006-08-17","o":1.5,"h":1.54,"l":1.5,"c":1.52,"v":645000},{"d":"2006-08-18","o":1.52,"h":1.55,"l":1.5,"c":1.53,"v":945000},{"d":"2006-08-21","o":1.52,"h":1.54,"l":1.52,"c":1.54,"v":100000},{"d":"2006-08-22","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":107500},{"d":"2006-08-23","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":290000},{"d":"2006-08-24","o":1.5,"h":1.52,"l":1.49,"c":1.52,"v":322500},{"d":"2006-08-25","o":1.51,"h":1.53,"l":1.51,"c":1.52,"v":325000},{"d":"2006-08-28","o":1.52,"h":1.55,"l":1.52,"c":1.54,"v":460000},{"d":"2006-08-29","o":1.54,"h":1.58,"l":1.54,"c":1.58,"v":292500},{"d":"2006-08-30","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":755000},{"d":"2006-08-31","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":1405000},{"d":"2006-09-01","o":1.58,"h":1.61,"l":1.58,"c":1.6,"v":1450000},{"d":"2006-09-05","o":1.59,"h":1.61,"l":1.59,"c":1.6,"v":917500},{"d":"2006-09-06","o":1.59,"h":1.6,"l":1.56,"c":1.56,"v":417500},{"d":"2006-09-07","o":1.56,"h":1.56,"l":1.53,"c":1.54,"v":115000},{"d":"2006-09-08","o":1.55,"h":1.58,"l":1.55,"c":1.58,"v":597500},{"d":"2006-09-11","o":1.57,"h":1.57,"l":1.55,"c":1.55,"v":125000},{"d":"2006-09-12","o":1.55,"h":1.57,"l":1.55,"c":1.57,"v":177500},{"d":"2006-09-13","o":1.56,"h":1.59,"l":1.55,"c":1.58,"v":827500},{"d":"2006-09-14","o":1.59,"h":1.59,"l":1.58,"c":1.59,"v":772500},{"d":"2006-09-15","o":1.6,"h":1.6,"l":1.59,"c":1.59,"v":150000},{"d":"2006-09-18","o":1.59,"h":1.62,"l":1.59,"c":1.61,"v":482500},{"d":"2006-09-19","o":1.61,"h":1.61,"l":1.58,"c":1.58,"v":397500},{"d":"2006-09-20","o":1.59,"h":1.6,"l":1.56,"c":1.57,"v":1740000},{"d":"2006-09-21","o":1.57,"h":1.57,"l":1.51,"c":1.51,"v":2200000},{"d":"2006-09-22","o":1.51,"h":1.54,"l":1.51,"c":1.53,"v":682500},{"d":"2006-09-25","o":1.53,"h":1.57,"l":1.52,"c":1.57,"v":305000},{"d":"2006-09-26","o":1.56,"h":1.6,"l":1.56,"c":1.6,"v":1562500},{"d":"2006-09-27","o":1.6,"h":1.6,"l":1.59,"c":1.6,"v":552500},{"d":"2006-09-28","o":1.61,"h":1.62,"l":1.6,"c":1.62,"v":192500},{"d":"2006-09-29","o":1.61,"h":1.62,"l":1.59,"c":1.6,"v":380000},{"d":"2006-10-02","o":1.61,"h":1.63,"l":1.61,"c":1.63,"v":172500},{"d":"2006-10-03","o":1.63,"h":1.64,"l":1.62,"c":1.63,"v":265000},{"d":"2006-10-04","o":1.63,"h":1.64,"l":1.62,"c":1.64,"v":212500},{"d":"2006-10-05","o":1.64,"h":1.65,"l":1.64,"c":1.65,"v":50000},{"d":"2006-10-06","o":1.64,"h":1.65,"l":1.63,"c":1.63,"v":242500},{"d":"2006-10-09","o":1.64,"h":1.66,"l":1.63,"c":1.66,"v":210000},{"d":"2006-10-10","o":1.66,"h":1.67,"l":1.65,"c":1.66,"v":755000},{"d":"2006-10-11","o":1.66,"h":1.66,"l":1.65,"c":1.65,"v":362500},{"d":"2006-10-12","o":1.66,"h":1.68,"l":1.66,"c":1.68,"v":110000},{"d":"2006-10-13","o":1.67,"h":1.68,"l":1.67,"c":1.68,"v":87500},{"d":"2006-10-16","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":175000},{"d":"2006-10-17","o":1.66,"h":1.66,"l":1.64,"c":1.65,"v":215000},{"d":"2006-10-18","o":1.66,"h":1.67,"l":1.64,"c":1.66,"v":402500},{"d":"2006-10-19","o":1.65,"h":1.65,"l":1.63,"c":1.63,"v":337500},{"d":"2006-10-20","o":1.63,"h":1.63,"l":1.58,"c":1.59,"v":337500},{"d":"2006-10-23","o":1.59,"h":1.62,"l":1.59,"c":1.62,"v":285000},{"d":"2006-10-24","o":1.61,"h":1.61,"l":1.59,"c":1.59,"v":72500},{"d":"2006-10-25","o":1.59,"h":1.59,"l":1.55,"c":1.58,"v":210000},{"d":"2006-10-26","o":1.58,"h":1.58,"l":1.57,"c":1.58,"v":195000},{"d":"2006-10-27","o":1.57,"h":1.57,"l":1.55,"c":1.55,"v":227500},{"d":"2006-10-30","o":1.55,"h":1.55,"l":1.54,"c":1.54,"v":77500},{"d":"2006-10-31","o":1.56,"h":1.58,"l":1.56,"c":1.57,"v":1232500},{"d":"2006-11-01","o":1.59,"h":1.6,"l":1.59,"c":1.6,"v":237500},{"d":"2006-11-02","o":1.6,"h":1.6,"l":1.57,"c":1.58,"v":137500},{"d":"2006-11-03","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":122500},{"d":"2006-11-06","o":1.58,"h":1.6,"l":1.58,"c":1.59,"v":52500},{"d":"2006-11-07","o":1.6,"h":1.63,"l":1.6,"c":1.62,"v":625000},{"d":"2006-11-08","o":1.62,"h":1.64,"l":1.61,"c":1.64,"v":1005000},{"d":"2006-11-09","o":1.64,"h":1.66,"l":1.63,"c":1.63,"v":420000},{"d":"2006-11-10","o":1.64,"h":1.66,"l":1.63,"c":1.66,"v":557500},{"d":"2006-11-13","o":1.64,"h":1.64,"l":1.63,"c":1.64,"v":155000},{"d":"2006-11-14","o":1.66,"h":1.68,"l":1.66,"c":1.68,"v":122500},{"d":"2006-11-15","o":1.68,"h":1.69,"l":1.68,"c":1.68,"v":125000},{"d":"2006-11-16","o":1.69,"h":1.7,"l":1.69,"c":1.7,"v":447500},{"d":"2006-11-17","o":1.68,"h":1.68,"l":1.67,"c":1.68,"v":1530000},{"d":"2006-11-20","o":1.67,"h":1.68,"l":1.66,"c":1.66,"v":150000},{"d":"2006-11-21","o":1.67,"h":1.68,"l":1.65,"c":1.66,"v":6452500},{"d":"2006-11-22","o":1.66,"h":1.66,"l":1.65,"c":1.66,"v":875000},{"d":"2006-11-24","o":1.66,"h":1.67,"l":1.65,"c":1.65,"v":802500},{"d":"2006-11-27","o":1.66,"h":1.66,"l":1.62,"c":1.63,"v":327500},{"d":"2006-11-28","o":1.63,"h":1.63,"l":1.61,"c":1.63,"v":120000},{"d":"2006-11-29","o":1.64,"h":1.66,"l":1.63,"c":1.66,"v":362500},{"d":"2006-11-30","o":1.66,"h":1.67,"l":1.65,"c":1.66,"v":337500},{"d":"2006-12-01","o":1.66,"h":1.66,"l":1.64,"c":1.65,"v":207500},{"d":"2006-12-04","o":1.66,"h":1.68,"l":1.66,"c":1.66,"v":1067500},{"d":"2006-12-05","o":1.68,"h":1.7,"l":1.68,"c":1.69,"v":162500},{"d":"2006-12-06","o":1.69,"h":1.7,"l":1.69,"c":1.69,"v":132500},{"d":"2006-12-07","o":1.69,"h":1.71,"l":1.69,"c":1.7,"v":145000},{"d":"2006-12-08","o":1.7,"h":1.71,"l":1.69,"c":1.7,"v":407500},{"d":"2006-12-11","o":1.71,"h":1.73,"l":1.71,"c":1.72,"v":250000},{"d":"2006-12-12","o":1.72,"h":1.73,"l":1.72,"c":1.72,"v":110000},{"d":"2006-12-13","o":1.73,"h":1.74,"l":1.72,"c":1.73,"v":232500},{"d":"2006-12-14","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":92500},{"d":"2006-12-15","o":1.75,"h":1.76,"l":1.72,"c":1.72,"v":327500},{"d":"2006-12-18","o":1.74,"h":1.76,"l":1.72,"c":1.73,"v":390000},{"d":"2006-12-19","o":1.73,"h":1.74,"l":1.72,"c":1.74,"v":382500},{"d":"2006-12-20","o":1.73,"h":1.74,"l":1.72,"c":1.73,"v":322500},{"d":"2006-12-21","o":1.73,"h":1.73,"l":1.71,"c":1.72,"v":1487500},{"d":"2006-12-22","o":1.73,"h":1.74,"l":1.72,"c":1.74,"v":397500},{"d":"2006-12-26","o":1.73,"h":1.74,"l":1.73,"c":1.73,"v":257500},{"d":"2006-12-27","o":1.74,"h":1.75,"l":1.74,"c":1.74,"v":142500},{"d":"2006-12-28","o":1.75,"h":1.76,"l":1.75,"c":1.76,"v":225000},{"d":"2006-12-29","o":1.76,"h":1.76,"l":1.75,"c":1.76,"v":57500},{"d":"2007-01-03","o":1.76,"h":1.77,"l":1.75,"c":1.75,"v":337500},{"d":"2007-01-04","o":1.75,"h":1.76,"l":1.74,"c":1.75,"v":275000},{"d":"2007-01-05","o":1.75,"h":1.76,"l":1.71,"c":1.71,"v":192500},{"d":"2007-01-08","o":1.72,"h":1.75,"l":1.65,"c":1.73,"v":575000},{"d":"2007-01-09","o":1.73,"h":1.73,"l":1.65,"c":1.71,"v":435000},{"d":"2007-01-10","o":1.71,"h":1.73,"l":1.7,"c":1.71,"v":2850000},{"d":"2007-01-11","o":1.72,"h":1.76,"l":1.72,"c":1.75,"v":867500},{"d":"2007-01-12","o":1.76,"h":1.8,"l":1.75,"c":1.8,"v":382500},{"d":"2007-01-16","o":1.79,"h":1.8,"l":1.78,"c":1.79,"v":77500},{"d":"2007-01-17","o":1.79,"h":1.83,"l":1.79,"c":1.81,"v":932500},{"d":"2007-01-18","o":1.82,"h":1.83,"l":1.8,"c":1.82,"v":795000},{"d":"2007-01-19","o":1.81,"h":1.81,"l":1.78,"c":1.81,"v":142500},{"d":"2007-01-22","o":1.82,"h":1.83,"l":1.81,"c":1.82,"v":322500},{"d":"2007-01-23","o":1.81,"h":1.84,"l":1.81,"c":1.84,"v":775000},{"d":"2007-01-24","o":1.84,"h":1.86,"l":1.84,"c":1.86,"v":117500},{"d":"2007-01-25","o":1.85,"h":1.85,"l":1.8,"c":1.82,"v":55000},{"d":"2007-01-26","o":1.84,"h":1.84,"l":1.8,"c":1.81,"v":180000},{"d":"2007-01-29","o":1.81,"h":1.81,"l":1.77,"c":1.78,"v":535000},{"d":"2007-01-30","o":1.78,"h":1.82,"l":1.78,"c":1.81,"v":162500},{"d":"2007-01-31","o":1.81,"h":1.83,"l":1.8,"c":1.83,"v":252500},{"d":"2007-02-01","o":1.85,"h":1.87,"l":1.84,"c":1.87,"v":267500},{"d":"2007-02-02","o":1.86,"h":1.86,"l":1.84,"c":1.85,"v":267500},{"d":"2007-02-05","o":1.86,"h":1.87,"l":1.84,"c":1.86,"v":415000},{"d":"2007-02-06","o":1.86,"h":1.87,"l":1.85,"c":1.86,"v":312500},{"d":"2007-02-07","o":1.87,"h":1.87,"l":1.83,"c":1.85,"v":840000},{"d":"2007-02-08","o":1.84,"h":1.84,"l":1.78,"c":1.83,"v":360000},{"d":"2007-02-09","o":1.83,"h":1.84,"l":1.82,"c":1.83,"v":405000},{"d":"2007-02-12","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":87500},{"d":"2007-02-13","o":1.84,"h":1.86,"l":1.83,"c":1.85,"v":542500},{"d":"2007-02-14","o":1.86,"h":1.9,"l":1.86,"c":1.9,"v":262500},{"d":"2007-02-15","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":135000},{"d":"2007-02-16","o":1.97,"h":1.99,"l":1.95,"c":1.97,"v":1395000},{"d":"2007-02-20","o":1.96,"h":1.96,"l":1.89,"c":1.9,"v":725000},{"d":"2007-02-21","o":1.91,"h":1.97,"l":1.91,"c":1.93,"v":520000},{"d":"2007-02-22","o":1.96,"h":1.99,"l":1.96,"c":1.96,"v":1642500},{"d":"2007-02-23","o":1.97,"h":1.97,"l":1.96,"c":1.97,"v":102500},{"d":"2007-02-26","o":1.98,"h":1.98,"l":1.93,"c":1.95,"v":157500},{"d":"2007-02-27","o":1.88,"h":1.89,"l":1.82,"c":1.84,"v":800000},{"d":"2007-02-28","o":1.84,"h":1.86,"l":1.82,"c":1.84,"v":647500},{"d":"2007-03-01","o":1.77,"h":1.88,"l":1.77,"c":1.86,"v":4822500},{"d":"2007-03-02","o":1.88,"h":1.91,"l":1.86,"c":1.86,"v":1982500},{"d":"2007-03-05","o":1.84,"h":1.85,"l":1.82,"c":1.84,"v":187500},{"d":"2007-03-06","o":1.89,"h":1.95,"l":1.88,"c":1.94,"v":665000},{"d":"2007-03-07","o":1.94,"h":1.95,"l":1.92,"c":1.92,"v":372500},{"d":"2007-03-08","o":1.97,"h":1.97,"l":1.93,"c":1.94,"v":632500},{"d":"2007-03-09","o":1.96,"h":1.97,"l":1.95,"c":1.97,"v":292500},{"d":"2007-03-12","o":1.96,"h":1.99,"l":1.95,"c":1.98,"v":340000},{"d":"2007-03-13","o":1.96,"h":1.97,"l":1.95,"c":1.95,"v":612500},{"d":"2007-03-14","o":1.95,"h":1.97,"l":1.95,"c":1.97,"v":442500},{"d":"2007-03-15","o":1.97,"h":1.98,"l":1.97,"c":1.97,"v":285000},{"d":"2007-03-16","o":1.98,"h":1.98,"l":1.94,"c":1.94,"v":392500},{"d":"2007-03-19","o":1.96,"h":1.97,"l":1.94,"c":1.97,"v":175000},{"d":"2007-03-20","o":1.96,"h":1.99,"l":1.96,"c":1.99,"v":87500},{"d":"2007-03-21","o":2,"h":2.05,"l":1.99,"c":2.04,"v":107500},{"d":"2007-03-22","o":2.03,"h":2.04,"l":2.02,"c":2.03,"v":250000},{"d":"2007-03-23","o":2.02,"h":2.04,"l":2.02,"c":2.04,"v":667500},{"d":"2007-03-26","o":2.04,"h":2.05,"l":2.02,"c":2.05,"v":222500},{"d":"2007-03-27","o":2.05,"h":2.05,"l":2.03,"c":2.04,"v":297500},{"d":"2007-03-28","o":2.01,"h":2.03,"l":2,"c":2.02,"v":715000},{"d":"2007-03-29","o":2.04,"h":2.07,"l":2.04,"c":2.07,"v":1172500},{"d":"2007-03-30","o":2.07,"h":2.1,"l":2.06,"c":2.09,"v":552500},{"d":"2007-04-02","o":2.09,"h":2.1,"l":2.09,"c":2.1,"v":80000},{"d":"2007-04-03","o":2.11,"h":2.16,"l":2.11,"c":2.15,"v":1377500},{"d":"2007-04-04","o":2.14,"h":2.18,"l":2.13,"c":2.14,"v":2465000},{"d":"2007-04-05","o":2.16,"h":2.17,"l":2.14,"c":2.17,"v":402500},{"d":"2007-04-09","o":2.18,"h":2.2,"l":2.17,"c":2.19,"v":2547500},{"d":"2007-04-10","o":2.18,"h":2.18,"l":2.16,"c":2.18,"v":672500},{"d":"2007-04-11","o":2.18,"h":2.2,"l":2.17,"c":2.17,"v":300000},{"d":"2007-04-12","o":2.15,"h":2.18,"l":2.15,"c":2.18,"v":157500},{"d":"2007-04-13","o":2.2,"h":2.21,"l":2.19,"c":2.2,"v":122500},{"d":"2007-04-16","o":2.24,"h":2.25,"l":2.23,"c":2.23,"v":252500},{"d":"2007-04-17","o":2.24,"h":2.24,"l":2.22,"c":2.23,"v":195000},{"d":"2007-04-18","o":2.21,"h":2.23,"l":2.21,"c":2.23,"v":217500},{"d":"2007-04-19","o":2.23,"h":2.24,"l":2.2,"c":2.24,"v":452500},{"d":"2007-04-20","o":2.28,"h":2.31,"l":2.26,"c":2.29,"v":330000},{"d":"2007-04-23","o":2.3,"h":2.3,"l":2.26,"c":2.28,"v":182500},{"d":"2007-04-24","o":2.29,"h":2.31,"l":2.27,"c":2.3,"v":422500},{"d":"2007-04-25","o":2.32,"h":2.32,"l":2.28,"c":2.32,"v":350000},{"d":"2007-04-26","o":2.3,"h":2.32,"l":2.29,"c":2.3,"v":215000},{"d":"2007-04-27","o":2.3,"h":2.32,"l":2.27,"c":2.31,"v":665000},{"d":"2007-04-30","o":2.3,"h":2.31,"l":2.28,"c":2.28,"v":142500},{"d":"2007-05-01","o":2.28,"h":2.3,"l":2.27,"c":2.29,"v":42500},{"d":"2007-05-02","o":2.3,"h":2.33,"l":2.29,"c":2.32,"v":100000},{"d":"2007-05-03","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":565000},{"d":"2007-05-04","o":2.39,"h":2.4,"l":2.35,"c":2.38,"v":70000},{"d":"2007-05-07","o":2.39,"h":2.39,"l":2.36,"c":2.36,"v":197500},{"d":"2007-05-08","o":2.35,"h":2.38,"l":2.34,"c":2.38,"v":110000},{"d":"2007-05-09","o":2.39,"h":2.45,"l":2.39,"c":2.44,"v":172500},{"d":"2007-05-10","o":2.4,"h":2.42,"l":2.36,"c":2.38,"v":510000},{"d":"2007-05-11","o":2.39,"h":2.41,"l":2.36,"c":2.38,"v":440000},{"d":"2007-05-14","o":2.36,"h":2.41,"l":2.36,"c":2.39,"v":130000},{"d":"2007-05-15","o":2.41,"h":2.45,"l":2.41,"c":2.45,"v":57500},{"d":"2007-05-16","o":2.45,"h":2.55,"l":2.45,"c":2.55,"v":450000},{"d":"2007-05-17","o":2.52,"h":2.6,"l":2.51,"c":2.6,"v":190000},{"d":"2007-05-18","o":2.6,"h":2.65,"l":2.59,"c":2.65,"v":1022500},{"d":"2007-05-21","o":2.69,"h":2.72,"l":2.66,"c":2.71,"v":607500},{"d":"2007-05-22","o":2.67,"h":2.71,"l":2.67,"c":2.68,"v":160000},{"d":"2007-05-23","o":2.67,"h":2.71,"l":2.65,"c":2.66,"v":397500},{"d":"2007-05-24","o":2.63,"h":2.64,"l":2.57,"c":2.57,"v":705000},{"d":"2007-05-25","o":2.59,"h":2.63,"l":2.56,"c":2.58,"v":645000},{"d":"2007-05-29","o":2.66,"h":2.67,"l":2.61,"c":2.63,"v":107500},{"d":"2007-05-30","o":2.66,"h":2.66,"l":2.61,"c":2.64,"v":42500},{"d":"2007-05-31","o":2.68,"h":2.72,"l":2.67,"c":2.67,"v":125000},{"d":"2007-06-01","o":2.76,"h":2.81,"l":2.74,"c":2.81,"v":297500},{"d":"2007-06-04","o":2.81,"h":2.83,"l":2.79,"c":2.81,"v":110000},{"d":"2007-06-05","o":2.79,"h":2.79,"l":2.75,"c":2.77,"v":175000},{"d":"2007-06-06","o":2.76,"h":2.77,"l":2.72,"c":2.77,"v":805000},{"d":"2007-06-07","o":2.74,"h":2.76,"l":2.6,"c":2.66,"v":217500},{"d":"2007-06-08","o":2.66,"h":2.74,"l":2.66,"c":2.73,"v":322500},{"d":"2007-06-11","o":2.75,"h":2.83,"l":2.72,"c":2.78,"v":1417500},{"d":"2007-06-12","o":2.8,"h":2.82,"l":2.74,"c":2.77,"v":600000},{"d":"2007-06-13","o":2.8,"h":2.85,"l":2.8,"c":2.82,"v":1785000},{"d":"2007-06-14","o":2.9,"h":2.9,"l":2.86,"c":2.9,"v":682500},{"d":"2007-06-15","o":2.96,"h":2.99,"l":2.95,"c":2.96,"v":602500},{"d":"2007-06-18","o":3,"h":3,"l":2.94,"c":2.98,"v":662500},{"d":"2007-06-19","o":2.98,"h":2.98,"l":2.92,"c":2.97,"v":3417500},{"d":"2007-06-20","o":2.93,"h":2.96,"l":2.84,"c":2.85,"v":610000},{"d":"2007-06-21","o":2.87,"h":2.89,"l":2.81,"c":2.84,"v":752500},{"d":"2007-06-22","o":2.8,"h":2.82,"l":2.75,"c":2.78,"v":1120000},{"d":"2007-06-25","o":2.76,"h":2.79,"l":2.71,"c":2.72,"v":780000},{"d":"2007-06-26","o":2.75,"h":2.76,"l":2.68,"c":2.7,"v":1002500},{"d":"2007-06-27","o":2.66,"h":2.73,"l":2.66,"c":2.71,"v":1150000},{"d":"2007-06-28","o":2.74,"h":2.79,"l":2.71,"c":2.77,"v":925000},{"d":"2007-06-29","o":2.77,"h":2.81,"l":2.76,"c":2.81,"v":1455000},{"d":"2007-07-02","o":2.84,"h":2.85,"l":2.79,"c":2.8,"v":1617500},{"d":"2007-07-03","o":2.81,"h":2.82,"l":2.79,"c":2.81,"v":250000},{"d":"2007-07-05","o":2.82,"h":2.9,"l":2.82,"c":2.88,"v":265000},{"d":"2007-07-06","o":2.89,"h":2.93,"l":2.89,"c":2.92,"v":130000},{"d":"2007-07-09","o":2.88,"h":2.95,"l":2.88,"c":2.93,"v":177500},{"d":"2007-07-10","o":2.89,"h":2.94,"l":2.88,"c":2.93,"v":200000},{"d":"2007-07-11","o":2.92,"h":2.96,"l":2.91,"c":2.95,"v":145000},{"d":"2007-07-12","o":2.96,"h":2.99,"l":2.96,"c":2.99,"v":45000},{"d":"2007-07-13","o":2.96,"h":3,"l":2.94,"c":2.99,"v":427500},{"d":"2007-07-16","o":2.96,"h":2.99,"l":2.94,"c":2.96,"v":597500},{"d":"2007-07-17","o":2.99,"h":3.01,"l":2.95,"c":2.99,"v":1140000},{"d":"2007-07-18","o":2.95,"h":3,"l":2.92,"c":2.98,"v":595000},{"d":"2007-07-19","o":3.02,"h":3.02,"l":2.99,"c":3,"v":587500},{"d":"2007-07-20","o":2.97,"h":3.02,"l":2.95,"c":2.99,"v":290000},{"d":"2007-07-23","o":3,"h":3.07,"l":3,"c":3.06,"v":172500},{"d":"2007-07-24","o":3.06,"h":3.06,"l":2.96,"c":2.96,"v":387500},{"d":"2007-07-25","o":2.92,"h":3.02,"l":2.92,"c":2.96,"v":362500},{"d":"2007-07-26","o":2.91,"h":2.91,"l":2.72,"c":2.82,"v":335000},{"d":"2007-07-27","o":2.84,"h":2.88,"l":2.8,"c":2.81,"v":3972500},{"d":"2007-07-30","o":2.84,"h":2.88,"l":2.76,"c":2.87,"v":635000},{"d":"2007-07-31","o":2.87,"h":2.89,"l":2.77,"c":2.8,"v":1102500},{"d":"2007-08-01","o":2.76,"h":2.76,"l":2.66,"c":2.76,"v":682500},{"d":"2007-08-02","o":2.72,"h":2.8,"l":2.7,"c":2.75,"v":960000},{"d":"2007-08-03","o":2.74,"h":2.78,"l":2.61,"c":2.63,"v":492500},{"d":"2007-08-06","o":2.64,"h":2.69,"l":2.61,"c":2.67,"v":937500},{"d":"2007-08-07","o":2.66,"h":2.73,"l":2.66,"c":2.69,"v":530000},{"d":"2007-08-08","o":2.76,"h":2.83,"l":2.76,"c":2.81,"v":875000},{"d":"2007-08-09","o":2.76,"h":2.79,"l":2.62,"c":2.69,"v":762500},{"d":"2007-08-10","o":2.6,"h":2.68,"l":2.56,"c":2.68,"v":165000},{"d":"2007-08-13","o":2.74,"h":2.75,"l":2.65,"c":2.66,"v":180000},{"d":"2007-08-14","o":2.62,"h":2.66,"l":2.52,"c":2.52,"v":455000},{"d":"2007-08-15","o":2.48,"h":2.57,"l":2.39,"c":2.39,"v":970000},{"d":"2007-08-16","o":2.26,"h":2.28,"l":2.09,"c":2.28,"v":822500},{"d":"2007-08-17","o":2.4,"h":2.45,"l":2.21,"c":2.28,"v":1630000},{"d":"2007-08-20","o":2.31,"h":2.35,"l":2.28,"c":2.35,"v":1210000},{"d":"2007-08-21","o":2.3,"h":2.38,"l":2.3,"c":2.36,"v":2387500},{"d":"2007-08-22","o":2.42,"h":2.47,"l":2.42,"c":2.47,"v":700000},{"d":"2007-08-23","o":2.52,"h":2.52,"l":2.42,"c":2.48,"v":602500},{"d":"2007-08-24","o":2.52,"h":2.57,"l":2.48,"c":2.57,"v":212500},{"d":"2007-08-27","o":2.54,"h":2.63,"l":2.54,"c":2.58,"v":95000},{"d":"2007-08-28","o":2.56,"h":2.56,"l":2.44,"c":2.47,"v":130000},{"d":"2007-08-29","o":2.51,"h":2.6,"l":2.5,"c":2.59,"v":217500},{"d":"2007-08-30","o":2.57,"h":2.69,"l":2.57,"c":2.64,"v":90000},{"d":"2007-08-31","o":2.66,"h":2.75,"l":2.66,"c":2.7,"v":67500},{"d":"2007-09-04","o":2.64,"h":2.76,"l":2.63,"c":2.72,"v":1557500},{"d":"2007-09-05","o":2.64,"h":2.72,"l":2.64,"c":2.68,"v":260000},{"d":"2007-09-06","o":2.67,"h":2.71,"l":2.67,"c":2.68,"v":27500},{"d":"2007-09-07","o":2.6,"h":2.64,"l":2.6,"c":2.63,"v":85000},{"d":"2007-09-10","o":2.62,"h":2.62,"l":2.56,"c":2.6,"v":322500},{"d":"2007-09-11","o":2.64,"h":2.69,"l":2.61,"c":2.66,"v":287500},{"d":"2007-09-12","o":2.67,"h":2.72,"l":2.63,"c":2.72,"v":60000},{"d":"2007-09-13","o":2.71,"h":2.77,"l":2.71,"c":2.73,"v":117500},{"d":"2007-09-14","o":2.68,"h":2.76,"l":2.68,"c":2.72,"v":82500},{"d":"2007-09-17","o":2.67,"h":2.69,"l":2.66,"c":2.68,"v":122500},{"d":"2007-09-18","o":2.71,"h":2.71,"l":2.64,"c":2.68,"v":2045000},{"d":"2007-09-19","o":2.74,"h":2.8,"l":2.74,"c":2.76,"v":542500},{"d":"2007-09-20","o":2.8,"h":2.81,"l":2.69,"c":2.73,"v":972500},{"d":"2007-09-21","o":2.76,"h":2.81,"l":2.76,"c":2.8,"v":1082500},{"d":"2007-09-24","o":2.78,"h":2.78,"l":2.73,"c":2.75,"v":180000},{"d":"2007-09-25","o":2.72,"h":2.74,"l":2.7,"c":2.73,"v":825000},{"d":"2007-09-26","o":2.76,"h":2.78,"l":2.73,"c":2.74,"v":360000},{"d":"2007-09-27","o":2.75,"h":2.82,"l":2.73,"c":2.81,"v":515000},{"d":"2007-09-28","o":2.8,"h":2.83,"l":2.78,"c":2.83,"v":157500},{"d":"2007-10-01","o":2.85,"h":3,"l":2.83,"c":2.96,"v":107500},{"d":"2007-10-02","o":2.96,"h":3.03,"l":2.94,"c":3.02,"v":87500},{"d":"2007-10-03","o":3,"h":3.02,"l":2.98,"c":3,"v":65000},{"d":"2007-10-04","o":3,"h":3,"l":2.98,"c":2.98,"v":72500},{"d":"2007-10-05","o":3.04,"h":3.11,"l":3.04,"c":3.08,"v":155000},{"d":"2007-10-08","o":3.09,"h":3.11,"l":3.05,"c":3.08,"v":52500},{"d":"2007-10-09","o":3.11,"h":3.12,"l":3.08,"c":3.12,"v":100000},{"d":"2007-10-10","o":3.1,"h":3.1,"l":3.04,"c":3.06,"v":155000},{"d":"2007-10-11","o":3.11,"h":3.16,"l":3.06,"c":3.06,"v":215000},{"d":"2007-10-12","o":3.08,"h":3.18,"l":3.08,"c":3.14,"v":352500},{"d":"2007-10-15","o":3.14,"h":3.14,"l":3,"c":3.02,"v":500000},{"d":"2007-10-16","o":3,"h":3.02,"l":2.97,"c":3,"v":65000},{"d":"2007-10-17","o":3.04,"h":3.04,"l":2.99,"c":3.02,"v":92500},{"d":"2007-10-18","o":3.04,"h":3.16,"l":3.04,"c":3.15,"v":32500},{"d":"2007-10-19","o":3.08,"h":3.08,"l":3,"c":3.04,"v":120000},{"d":"2007-10-22","o":3.02,"h":3.04,"l":2.94,"c":3.03,"v":82500},{"d":"2007-10-23","o":3.08,"h":3.15,"l":3.08,"c":3.09,"v":237500},{"d":"2007-10-24","o":3.05,"h":3.06,"l":2.97,"c":3.06,"v":197500},{"d":"2007-10-25","o":3.03,"h":3.06,"l":3.02,"c":3.04,"v":82500},{"d":"2007-10-26","o":3.1,"h":3.1,"l":3.08,"c":3.08,"v":15000},{"d":"2007-10-29","o":3.12,"h":3.18,"l":3.12,"c":3.13,"v":252500},{"d":"2007-10-30","o":3.13,"h":3.17,"l":3.12,"c":3.16,"v":310000},{"d":"2007-10-31","o":3.16,"h":3.23,"l":3.16,"c":3.2,"v":192500},{"d":"2007-11-01","o":3.17,"h":3.2,"l":3.15,"c":3.16,"v":190000},{"d":"2007-11-02","o":3.16,"h":3.2,"l":3.16,"c":3.2,"v":270000},{"d":"2007-11-05","o":3.16,"h":3.19,"l":3.12,"c":3.18,"v":352500},{"d":"2007-11-06","o":3.22,"h":3.25,"l":3.2,"c":3.2,"v":22500},{"d":"2007-11-07","o":3.18,"h":3.19,"l":3.11,"c":3.11,"v":207500},{"d":"2007-11-08","o":3.1,"h":3.1,"l":2.83,"c":2.95,"v":285000},{"d":"2007-11-09","o":2.92,"h":2.96,"l":2.84,"c":2.92,"v":595000},{"d":"2007-11-12","o":2.9,"h":2.93,"l":2.78,"c":2.78,"v":250000},{"d":"2007-11-13","o":2.86,"h":2.92,"l":2.86,"c":2.89,"v":495000},{"d":"2007-11-14","o":2.96,"h":3.04,"l":2.95,"c":2.96,"v":447500},{"d":"2007-11-15","o":2.94,"h":2.99,"l":2.9,"c":2.92,"v":325000},{"d":"2007-11-16","o":2.96,"h":2.96,"l":2.9,"c":2.92,"v":402500},{"d":"2007-11-19","o":2.92,"h":2.92,"l":2.8,"c":2.82,"v":617500},{"d":"2007-11-20","o":2.85,"h":2.88,"l":2.78,"c":2.84,"v":150000},{"d":"2007-11-21","o":2.71,"h":2.73,"l":2.68,"c":2.72,"v":182500},{"d":"2007-11-23","o":2.73,"h":2.74,"l":2.7,"c":2.7,"v":605000},{"d":"2007-11-26","o":2.7,"h":2.7,"l":2.57,"c":2.59,"v":115000},{"d":"2007-11-27","o":2.59,"h":2.75,"l":2.59,"c":2.74,"v":682500},{"d":"2007-11-28","o":2.76,"h":2.84,"l":2.75,"c":2.83,"v":1257500},{"d":"2007-11-29","o":2.82,"h":2.88,"l":2.79,"c":2.81,"v":345000},{"d":"2007-11-30","o":2.85,"h":2.89,"l":2.84,"c":2.85,"v":260000},{"d":"2007-12-03","o":2.86,"h":2.96,"l":2.86,"c":2.96,"v":90000},{"d":"2007-12-04","o":2.89,"h":2.89,"l":2.84,"c":2.85,"v":170000},{"d":"2007-12-05","o":2.88,"h":2.9,"l":2.84,"c":2.88,"v":145000},{"d":"2007-12-06","o":2.89,"h":2.92,"l":2.88,"c":2.92,"v":117500},{"d":"2007-12-07","o":2.9,"h":2.92,"l":2.89,"c":2.91,"v":22500},{"d":"2007-12-10","o":2.93,"h":3.04,"l":2.92,"c":2.94,"v":605000},{"d":"2007-12-11","o":2.94,"h":2.95,"l":2.79,"c":2.8,"v":235000},{"d":"2007-12-12","o":2.91,"h":2.92,"l":2.84,"c":2.86,"v":80000},{"d":"2007-12-13","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":67500},{"d":"2007-12-14","o":2.75,"h":2.79,"l":2.74,"c":2.76,"v":235000},{"d":"2007-12-17","o":2.72,"h":2.72,"l":2.65,"c":2.66,"v":77500},{"d":"2007-12-18","o":2.72,"h":2.73,"l":2.68,"c":2.7,"v":140000},{"d":"2007-12-19","o":2.73,"h":2.73,"l":2.68,"c":2.68,"v":140000},{"d":"2007-12-20","o":2.72,"h":2.75,"l":2.7,"c":2.7,"v":20000},{"d":"2007-12-21","o":2.73,"h":2.76,"l":2.71,"c":2.76,"v":67500},{"d":"2007-12-24","o":2.76,"h":2.8,"l":2.72,"c":2.78,"v":17500},{"d":"2007-12-26","o":2.76,"h":2.79,"l":2.76,"c":2.79,"v":25000},{"d":"2007-12-27","o":2.77,"h":2.8,"l":2.75,"c":2.77,"v":77500},{"d":"2007-12-28","o":2.76,"h":2.78,"l":2.72,"c":2.72,"v":45000},{"d":"2007-12-31","o":2.73,"h":2.74,"l":2.7,"c":2.72,"v":47500},{"d":"2008-01-02","o":2.76,"h":2.82,"l":2.75,"c":2.8,"v":170000},{"d":"2008-01-03","o":2.8,"h":2.84,"l":2.79,"c":2.84,"v":132500},{"d":"2008-01-04","o":2.78,"h":2.78,"l":2.71,"c":2.73,"v":302500},{"d":"2008-01-07","o":2.74,"h":2.78,"l":2.71,"c":2.71,"v":325000},{"d":"2008-01-08","o":2.75,"h":2.75,"l":2.68,"c":2.68,"v":110000},{"d":"2008-01-09","o":2.69,"h":2.7,"l":2.64,"c":2.69,"v":752500},{"d":"2008-01-10","o":2.66,"h":2.88,"l":2.64,"c":2.8,"v":515000},{"d":"2008-01-11","o":2.75,"h":2.79,"l":2.7,"c":2.76,"v":370000},{"d":"2008-01-14","o":2.77,"h":2.82,"l":2.77,"c":2.78,"v":207500},{"d":"2008-01-15","o":2.76,"h":2.76,"l":2.65,"c":2.65,"v":562500},{"d":"2008-01-16","o":2.64,"h":2.72,"l":2.54,"c":2.58,"v":337500},{"d":"2008-01-17","o":2.66,"h":2.66,"l":2.4,"c":2.41,"v":157500},{"d":"2008-01-18","o":2.52,"h":2.57,"l":2.48,"c":2.5,"v":132500},{"d":"2008-01-22","o":2.43,"h":2.49,"l":2.4,"c":2.46,"v":2490000},{"d":"2008-01-23","o":2.41,"h":2.48,"l":2.36,"c":2.48,"v":180000},{"d":"2008-01-24","o":2.53,"h":2.6,"l":2.52,"c":2.53,"v":272500},{"d":"2008-01-25","o":2.52,"h":2.52,"l":2.44,"c":2.5,"v":37500},{"d":"2008-01-28","o":2.52,"h":2.62,"l":2.49,"c":2.62,"v":302500},{"d":"2008-01-29","o":2.62,"h":2.62,"l":2.52,"c":2.57,"v":565000},{"d":"2008-01-30","o":2.57,"h":2.61,"l":2.49,"c":2.61,"v":652500},{"d":"2008-01-31","o":2.5,"h":2.58,"l":2.48,"c":2.56,"v":220000},{"d":"2008-02-01","o":2.57,"h":2.73,"l":2.56,"c":2.73,"v":152500},{"d":"2008-02-04","o":2.66,"h":2.74,"l":2.66,"c":2.69,"v":25000},{"d":"2008-02-05","o":2.64,"h":2.64,"l":2.56,"c":2.61,"v":32500},{"d":"2008-02-06","o":2.59,"h":2.65,"l":2.59,"c":2.6,"v":150000},{"d":"2008-02-07","o":2.59,"h":2.76,"l":2.57,"c":2.68,"v":237500},{"d":"2008-02-08","o":2.69,"h":2.74,"l":2.68,"c":2.74,"v":280000},{"d":"2008-02-11","o":2.72,"h":2.87,"l":2.72,"c":2.84,"v":97500},{"d":"2008-02-12","o":2.84,"h":2.88,"l":2.81,"c":2.84,"v":322500},{"d":"2008-02-13","o":2.86,"h":2.9,"l":2.85,"c":2.9,"v":345000},{"d":"2008-02-14","o":2.87,"h":2.87,"l":2.79,"c":2.79,"v":150000},{"d":"2008-02-15","o":2.75,"h":2.77,"l":2.75,"c":2.77,"v":15000},{"d":"2008-02-19","o":2.83,"h":2.86,"l":2.8,"c":2.83,"v":20000},{"d":"2008-02-20","o":2.83,"h":2.9,"l":2.78,"c":2.84,"v":200000},{"d":"2008-02-21","o":2.89,"h":2.92,"l":2.86,"c":2.86,"v":345000},{"d":"2008-02-22","o":2.9,"h":2.93,"l":2.88,"c":2.89,"v":105000},{"d":"2008-02-25","o":2.91,"h":2.96,"l":2.89,"c":2.96,"v":100000},{"d":"2008-02-26","o":2.98,"h":3.07,"l":2.94,"c":3.05,"v":422500},{"d":"2008-02-27","o":3.04,"h":3.1,"l":3.01,"c":3.09,"v":87500},{"d":"2008-02-28","o":3.15,"h":3.36,"l":3.13,"c":3.19,"v":1155000},{"d":"2008-02-29","o":3.15,"h":3.18,"l":2.92,"c":3.04,"v":357500},{"d":"2008-03-03","o":3.01,"h":3.18,"l":2.6,"c":3.09,"v":300000},{"d":"2008-03-04","o":3.06,"h":3.09,"l":3,"c":3.05,"v":195000},{"d":"2008-03-05","o":3.06,"h":3.08,"l":3.02,"c":3.04,"v":2117500},{"d":"2008-03-06","o":3.04,"h":3.04,"l":2.88,"c":2.88,"v":4160000},{"d":"2008-03-07","o":2.88,"h":2.9,"l":2.8,"c":2.8,"v":2130000},{"d":"2008-03-10","o":2.78,"h":2.82,"l":2.72,"c":2.74,"v":867500},{"d":"2008-03-11","o":2.83,"h":2.85,"l":2.81,"c":2.84,"v":1642500},{"d":"2008-03-12","o":2.84,"h":2.85,"l":2.81,"c":2.82,"v":2187500},{"d":"2008-03-13","o":2.74,"h":2.84,"l":2.72,"c":2.84,"v":190000},{"d":"2008-03-14","o":2.86,"h":2.86,"l":2.77,"c":2.81,"v":542500},{"d":"2008-03-17","o":2.74,"h":2.79,"l":2.72,"c":2.76,"v":1480000},{"d":"2008-03-18","o":2.82,"h":2.86,"l":2.8,"c":2.84,"v":4615000},{"d":"2008-03-19","o":2.86,"h":2.86,"l":2.68,"c":2.69,"v":732500},{"d":"2008-03-20","o":2.68,"h":2.73,"l":2.63,"c":2.7,"v":117500},{"d":"2008-03-24","o":2.73,"h":2.79,"l":2.72,"c":2.74,"v":2150000},{"d":"2008-03-25","o":2.72,"h":2.84,"l":2.72,"c":2.78,"v":427500},{"d":"2008-03-26","o":2.77,"h":2.8,"l":2.75,"c":2.77,"v":262500},{"d":"2008-03-27","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":195000},{"d":"2008-03-28","o":2.68,"h":2.68,"l":2.62,"c":2.64,"v":137500},{"d":"2008-03-31","o":2.71,"h":2.71,"l":2.6,"c":2.62,"v":745000},{"d":"2008-04-01","o":2.67,"h":2.74,"l":2.67,"c":2.71,"v":555000},{"d":"2008-04-02","o":2.73,"h":2.78,"l":2.73,"c":2.74,"v":280000},{"d":"2008-04-03","o":2.76,"h":2.82,"l":2.76,"c":2.82,"v":150000},{"d":"2008-04-04","o":2.81,"h":2.81,"l":2.76,"c":2.77,"v":140000},{"d":"2008-04-07","o":2.81,"h":2.86,"l":2.73,"c":2.77,"v":462500},{"d":"2008-04-08","o":2.72,"h":2.91,"l":2.64,"c":2.72,"v":717500},{"d":"2008-04-09","o":2.74,"h":2.76,"l":2.71,"c":2.72,"v":532500},{"d":"2008-04-10","o":2.73,"h":2.78,"l":2.71,"c":2.77,"v":412500},{"d":"2008-04-11","o":2.75,"h":2.75,"l":2.66,"c":2.67,"v":200000},{"d":"2008-04-14","o":2.68,"h":2.69,"l":2.64,"c":2.66,"v":367500},{"d":"2008-04-15","o":2.65,"h":2.68,"l":2.65,"c":2.66,"v":422500},{"d":"2008-04-16","o":2.7,"h":2.76,"l":2.7,"c":2.72,"v":230000},{"d":"2008-04-17","o":2.7,"h":2.74,"l":2.68,"c":2.68,"v":660000},{"d":"2008-04-18","o":2.73,"h":2.73,"l":2.68,"c":2.69,"v":195000},{"d":"2008-04-21","o":2.67,"h":2.68,"l":2.59,"c":2.64,"v":142500},{"d":"2008-04-22","o":2.66,"h":2.68,"l":2.62,"c":2.62,"v":95000},{"d":"2008-04-23","o":2.61,"h":2.62,"l":2.58,"c":2.62,"v":460000},{"d":"2008-04-24","o":2.62,"h":2.62,"l":2.59,"c":2.6,"v":72500},{"d":"2008-04-25","o":2.62,"h":2.63,"l":2.57,"c":2.58,"v":42500},{"d":"2008-04-28","o":2.67,"h":2.67,"l":2.6,"c":2.61,"v":525000},{"d":"2008-04-29","o":2.58,"h":2.58,"l":2.46,"c":2.51,"v":42500},{"d":"2008-04-30","o":2.53,"h":2.61,"l":2.5,"c":2.6,"v":455000},{"d":"2008-05-01","o":2.64,"h":2.72,"l":2.64,"c":2.72,"v":90000},{"d":"2008-05-02","o":2.76,"h":2.79,"l":2.7,"c":2.78,"v":85000},{"d":"2008-05-05","o":2.76,"h":2.81,"l":2.76,"c":2.78,"v":135000},{"d":"2008-05-06","o":2.79,"h":2.8,"l":2.73,"c":2.78,"v":67500},{"d":"2008-05-07","o":2.78,"h":2.78,"l":2.66,"c":2.67,"v":205000},{"d":"2008-05-08","o":2.62,"h":2.69,"l":2.59,"c":2.62,"v":87500},{"d":"2008-05-09","o":2.6,"h":2.64,"l":2.56,"c":2.62,"v":330000},{"d":"2008-05-12","o":2.59,"h":2.68,"l":2.59,"c":2.68,"v":122500},{"d":"2008-05-13","o":2.59,"h":2.72,"l":2.59,"c":2.7,"v":910000},{"d":"2008-05-14","o":2.71,"h":2.72,"l":2.69,"c":2.69,"v":232500},{"d":"2008-05-15","o":2.71,"h":2.74,"l":2.71,"c":2.73,"v":30000},{"d":"2008-05-16","o":2.76,"h":2.78,"l":2.72,"c":2.76,"v":350000},{"d":"2008-05-19","o":2.73,"h":2.74,"l":2.68,"c":2.7,"v":292500},{"d":"2008-05-20","o":2.67,"h":2.69,"l":2.62,"c":2.69,"v":125000},{"d":"2008-05-21","o":2.68,"h":2.68,"l":2.6,"c":2.65,"v":572500},{"d":"2008-05-22","o":2.64,"h":2.7,"l":2.63,"c":2.65,"v":300000},{"d":"2008-05-23","o":2.63,"h":2.64,"l":2.59,"c":2.64,"v":357500},{"d":"2008-05-27","o":2.65,"h":2.68,"l":2.58,"c":2.59,"v":950000},{"d":"2008-05-28","o":2.59,"h":2.62,"l":2.59,"c":2.6,"v":632500},{"d":"2008-05-29","o":2.7,"h":2.83,"l":2.54,"c":2.59,"v":1082500},{"d":"2008-05-30","o":2.53,"h":2.6,"l":2.53,"c":2.57,"v":210000},{"d":"2008-06-02","o":2.59,"h":2.6,"l":2.52,"c":2.53,"v":660000},{"d":"2008-06-03","o":2.52,"h":2.55,"l":2.46,"c":2.46,"v":275000},{"d":"2008-06-04","o":2.45,"h":2.5,"l":2.44,"c":2.48,"v":232500},{"d":"2008-06-05","o":2.49,"h":2.52,"l":2.47,"c":2.51,"v":412500},{"d":"2008-06-06","o":2.48,"h":2.51,"l":2.46,"c":2.5,"v":2267500},{"d":"2008-06-09","o":2.5,"h":2.53,"l":2.48,"c":2.53,"v":1107500},{"d":"2008-06-10","o":2.49,"h":2.5,"l":2.42,"c":2.44,"v":97500},{"d":"2008-06-11","o":2.44,"h":2.44,"l":2.41,"c":2.44,"v":60000},{"d":"2008-06-12","o":2.44,"h":2.68,"l":2.42,"c":2.58,"v":1480000},{"d":"2008-06-13","o":2.59,"h":2.63,"l":2.5,"c":2.51,"v":530000},{"d":"2008-06-16","o":2.52,"h":2.57,"l":2.52,"c":2.54,"v":137500},{"d":"2008-06-17","o":2.57,"h":2.62,"l":2.53,"c":2.53,"v":375000},{"d":"2008-06-18","o":2.56,"h":2.56,"l":2.44,"c":2.45,"v":257500},{"d":"2008-06-19","o":2.47,"h":2.54,"l":2.47,"c":2.52,"v":200000},{"d":"2008-06-20","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":50000},{"d":"2008-06-23","o":2.44,"h":2.48,"l":2.42,"c":2.47,"v":227500},{"d":"2008-06-24","o":2.44,"h":2.46,"l":2.4,"c":2.43,"v":130000},{"d":"2008-06-25","o":2.46,"h":2.48,"l":2.46,"c":2.47,"v":22500},{"d":"2008-06-26","o":2.46,"h":2.46,"l":2.36,"c":2.38,"v":70000},{"d":"2008-06-27","o":2.38,"h":2.38,"l":2.37,"c":2.37,"v":15000},{"d":"2008-06-30","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":5000},{"d":"2008-07-01","o":2.3,"h":2.36,"l":2.29,"c":2.3,"v":175000},{"d":"2008-07-02","o":2.28,"h":2.31,"l":2.2,"c":2.25,"v":115000},{"d":"2008-07-03","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":5000},{"d":"2008-07-07","o":2.22,"h":2.22,"l":2.16,"c":2.18,"v":125000},{"d":"2008-07-08","o":2.16,"h":2.19,"l":2.13,"c":2.15,"v":132500},{"d":"2008-07-09","o":2.13,"h":2.16,"l":2.07,"c":2.07,"v":85000},{"d":"2008-07-10","o":2.07,"h":2.14,"l":2.07,"c":2.12,"v":75000},{"d":"2008-07-11","o":2.15,"h":2.16,"l":2.12,"c":2.14,"v":92500},{"d":"2008-07-14","o":2.24,"h":2.26,"l":2.22,"c":2.22,"v":82500},{"d":"2008-07-15","o":2.18,"h":2.23,"l":2.15,"c":2.21,"v":182500},{"d":"2008-07-16","o":2.18,"h":2.18,"l":2.14,"c":2.14,"v":145000},{"d":"2008-07-17","o":2.16,"h":2.19,"l":2.08,"c":2.14,"v":832500},{"d":"2008-07-18","o":2.18,"h":2.18,"l":2.09,"c":2.09,"v":105000},{"d":"2008-07-21","o":2.12,"h":2.12,"l":2.08,"c":2.09,"v":85000},{"d":"2008-07-22","o":2.03,"h":2.04,"l":2.02,"c":2.04,"v":52500},{"d":"2008-07-23","o":2.06,"h":2.08,"l":2.05,"c":2.06,"v":97500},{"d":"2008-07-24","o":2.08,"h":2.1,"l":2.02,"c":2.02,"v":125000},{"d":"2008-07-25","o":2.04,"h":2.05,"l":2.03,"c":2.04,"v":340000},{"d":"2008-07-28","o":2.04,"h":2.04,"l":2,"c":2.01,"v":95000},{"d":"2008-07-29","o":2,"h":2.04,"l":2,"c":2.04,"v":70000},{"d":"2008-07-30","o":2.07,"h":2.12,"l":2.06,"c":2.1,"v":110000},{"d":"2008-07-31","o":2.05,"h":2.11,"l":2.05,"c":2.11,"v":22500},{"d":"2008-08-01","o":2.12,"h":2.12,"l":2.1,"c":2.1,"v":10000},{"d":"2008-08-04","o":2.08,"h":2.12,"l":2.08,"c":2.1,"v":82500},{"d":"2008-08-05","o":2.14,"h":2.23,"l":2.13,"c":2.19,"v":172500},{"d":"2008-08-06","o":2.16,"h":2.26,"l":2.16,"c":2.24,"v":567500},{"d":"2008-08-07","o":2.22,"h":2.25,"l":2.18,"c":2.21,"v":387500},{"d":"2008-08-08","o":2.16,"h":2.24,"l":2.16,"c":2.2,"v":150000},{"d":"2008-08-11","o":2.22,"h":2.22,"l":2.18,"c":2.18,"v":45000},{"d":"2008-08-12","o":2.2,"h":2.2,"l":2.13,"c":2.13,"v":85000},{"d":"2008-08-13","o":2.14,"h":2.14,"l":2.12,"c":2.12,"v":40000},{"d":"2008-08-14","o":2.12,"h":2.19,"l":2.12,"c":2.14,"v":75000},{"d":"2008-08-15","o":2.14,"h":2.18,"l":2.11,"c":2.13,"v":82500},{"d":"2008-08-18","o":2.12,"h":2.12,"l":2.1,"c":2.1,"v":7500},{"d":"2008-08-19","o":2.09,"h":2.12,"l":2.07,"c":2.11,"v":92500},{"d":"2008-08-20","o":2.13,"h":2.13,"l":2.11,"c":2.11,"v":22500},{"d":"2008-08-21","o":2.13,"h":2.15,"l":2.13,"c":2.15,"v":5000},{"d":"2008-08-22","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":2500},{"d":"2008-08-25","o":2.15,"h":2.17,"l":2.12,"c":2.12,"v":97500},{"d":"2008-08-26","o":2.1,"h":2.13,"l":2.1,"c":2.12,"v":92500},{"d":"2008-08-27","o":2.1,"h":2.11,"l":2.1,"c":2.1,"v":10000},{"d":"2008-08-28","o":2.13,"h":2.2,"l":2.13,"c":2.16,"v":85000},{"d":"2008-08-29","o":2.15,"h":2.16,"l":2.15,"c":2.16,"v":5000},{"d":"2008-09-02","o":2.08,"h":2.12,"l":2.08,"c":2.09,"v":70000},{"d":"2008-09-03","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":5000},{"d":"2008-09-04","o":2.06,"h":2.1,"l":2.02,"c":2.02,"v":115000},{"d":"2008-09-05","o":1.98,"h":2.01,"l":1.98,"c":2.01,"v":42500},{"d":"2008-09-08","o":2.08,"h":2.08,"l":2,"c":2.01,"v":50000},{"d":"2008-09-09","o":2,"h":2.03,"l":1.98,"c":1.98,"v":100000},{"d":"2008-09-10","o":1.99,"h":2.04,"l":1.98,"c":2.04,"v":52500},{"d":"2008-09-11","o":2.02,"h":2.05,"l":2.02,"c":2.05,"v":17500},{"d":"2008-09-12","o":2.03,"h":2.09,"l":2.03,"c":2.09,"v":17500},{"d":"2008-09-15","o":1.97,"h":2.02,"l":1.96,"c":1.98,"v":130000},{"d":"2008-09-16","o":1.94,"h":1.94,"l":1.78,"c":1.9,"v":277500},{"d":"2008-09-17","o":1.87,"h":1.88,"l":1.8,"c":1.8,"v":300000},{"d":"2008-09-18","o":1.82,"h":1.88,"l":1.72,"c":1.8,"v":192500},{"d":"2008-09-19","o":2.05,"h":2.25,"l":1.84,"c":1.96,"v":522500},{"d":"2008-09-22","o":2.02,"h":2.02,"l":1.98,"c":2.02,"v":105000},{"d":"2008-09-23","o":2.01,"h":2.01,"l":1.93,"c":1.96,"v":150000},{"d":"2008-09-24","o":1.98,"h":1.98,"l":1.92,"c":1.95,"v":60000},{"d":"2008-09-25","o":1.98,"h":2.03,"l":1.97,"c":2,"v":72500},{"d":"2008-09-26","o":1.96,"h":2,"l":1.91,"c":1.91,"v":22500},{"d":"2008-09-29","o":1.8,"h":1.8,"l":1.67,"c":1.67,"v":17500},{"d":"2008-09-30","o":1.76,"h":1.88,"l":1.67,"c":1.82,"v":72500},{"d":"2008-10-01","o":1.86,"h":1.9,"l":1.85,"c":1.9,"v":172500},{"d":"2008-10-02","o":1.82,"h":1.82,"l":1.72,"c":1.73,"v":47500},{"d":"2008-10-03","o":1.75,"h":1.77,"l":1.71,"c":1.71,"v":142500},{"d":"2008-10-06","o":1.58,"h":1.58,"l":1.46,"c":1.53,"v":75000},{"d":"2008-10-07","o":1.59,"h":1.61,"l":1.49,"c":1.5,"v":277500},{"d":"2008-10-08","o":1.38,"h":1.46,"l":1.36,"c":1.46,"v":250000},{"d":"2008-10-09","o":1.48,"h":1.53,"l":1.4,"c":1.41,"v":122500},{"d":"2008-10-10","o":1.23,"h":1.36,"l":1.19,"c":1.36,"v":47500},{"d":"2008-10-13","o":1.52,"h":1.6,"l":1.44,"c":1.56,"v":95000},{"d":"2008-10-14","o":1.67,"h":1.67,"l":1.56,"c":1.64,"v":247500},{"d":"2008-10-15","o":1.57,"h":1.57,"l":1.36,"c":1.36,"v":40000},{"d":"2008-10-16","o":1.32,"h":1.44,"l":1.3,"c":1.44,"v":92500},{"d":"2008-10-17","o":1.45,"h":1.68,"l":1.45,"c":1.58,"v":102500},{"d":"2008-10-20","o":1.6,"h":1.68,"l":1.6,"c":1.67,"v":720000},{"d":"2008-10-21","o":1.65,"h":1.65,"l":1.55,"c":1.56,"v":50000},{"d":"2008-10-22","o":1.42,"h":1.42,"l":1.2,"c":1.2,"v":127500},{"d":"2008-10-23","o":1.19,"h":1.34,"l":1.17,"c":1.27,"v":140000},{"d":"2008-10-24","o":1.22,"h":1.29,"l":1.2,"c":1.22,"v":147500},{"d":"2008-10-27","o":1.26,"h":1.3,"l":1.26,"c":1.27,"v":15000},{"d":"2008-10-28","o":1.4,"h":1.54,"l":1.34,"c":1.51,"v":90000},{"d":"2008-10-29","o":1.51,"h":1.55,"l":1.49,"c":1.52,"v":137500},{"d":"2008-10-30","o":1.53,"h":1.54,"l":1.45,"c":1.51,"v":67500},{"d":"2008-10-31","o":1.44,"h":1.48,"l":1.41,"c":1.48,"v":22500},{"d":"2008-11-03","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2500},{"d":"2008-11-04","o":1.48,"h":1.49,"l":1.43,"c":1.49,"v":50000},{"d":"2008-11-05","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":12500},{"d":"2008-11-06","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":10000},{"d":"2008-11-07","o":1.54,"h":1.58,"l":1.54,"c":1.55,"v":30000},{"d":"2008-11-10","o":1.58,"h":1.6,"l":1.53,"c":1.56,"v":427500},{"d":"2008-11-11","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":1057500},{"d":"2008-11-12","o":1.44,"h":1.44,"l":1.41,"c":1.44,"v":22500},{"d":"2008-11-13","o":1.48,"h":1.6,"l":1.44,"c":1.6,"v":1482500},{"d":"2008-11-14","o":1.5,"h":1.6,"l":1.5,"c":1.53,"v":1470000},{"d":"2008-11-17","o":1.48,"h":1.52,"l":1.46,"c":1.47,"v":745000},{"d":"2008-11-18","o":1.49,"h":1.5,"l":1.47,"c":1.5,"v":205000},{"d":"2008-11-19","o":1.46,"h":1.47,"l":1.31,"c":1.31,"v":405000},{"d":"2008-11-20","o":1.25,"h":1.38,"l":1.2,"c":1.21,"v":327500},{"d":"2008-11-21","o":1.32,"h":1.43,"l":1.3,"c":1.42,"v":392500},{"d":"2008-11-24","o":1.42,"h":1.47,"l":1.4,"c":1.43,"v":140000},{"d":"2008-11-25","o":1.39,"h":1.39,"l":1.37,"c":1.38,"v":40000},{"d":"2008-11-26","o":1.38,"h":1.41,"l":1.36,"c":1.41,"v":72500},{"d":"2008-11-28","o":1.42,"h":1.42,"l":1.37,"c":1.37,"v":30000},{"d":"2008-12-01","o":1.3,"h":1.32,"l":1.29,"c":1.31,"v":52500},{"d":"2008-12-02","o":1.29,"h":1.29,"l":1.28,"c":1.29,"v":15000},{"d":"2008-12-03","o":1.3,"h":1.3,"l":1.23,"c":1.24,"v":95000},{"d":"2008-12-04","o":1.25,"h":1.27,"l":1.23,"c":1.23,"v":40000},{"d":"2008-12-05","o":1.21,"h":1.28,"l":1.17,"c":1.28,"v":710000},{"d":"2008-12-08","o":1.31,"h":1.38,"l":1.27,"c":1.31,"v":175000},{"d":"2008-12-09","o":1.31,"h":1.36,"l":1.31,"c":1.31,"v":575000},{"d":"2008-12-10","o":1.34,"h":1.4,"l":1.34,"c":1.4,"v":7500},{"d":"2008-12-11","o":1.44,"h":1.46,"l":1.42,"c":1.42,"v":75000},{"d":"2008-12-12","o":1.39,"h":1.41,"l":1.37,"c":1.41,"v":30000},{"d":"2008-12-15","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":52500},{"d":"2008-12-16","o":1.43,"h":1.57,"l":1.43,"c":1.57,"v":75000},{"d":"2008-12-17","o":1.5,"h":1.5,"l":1.45,"c":1.47,"v":65000},{"d":"2008-12-18","o":1.48,"h":1.48,"l":1.43,"c":1.43,"v":67500},{"d":"2008-12-19","o":1.44,"h":1.44,"l":1.43,"c":1.44,"v":102500},{"d":"2008-12-22","o":1.42,"h":1.44,"l":1.4,"c":1.4,"v":692500},{"d":"2008-12-23","o":1.42,"h":1.43,"l":1.38,"c":1.39,"v":707500},{"d":"2008-12-24","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2008-12-26","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":22500},{"d":"2008-12-29","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":20000},{"d":"2008-12-30","o":1.4,"h":1.42,"l":1.38,"c":1.42,"v":205000},{"d":"2008-12-31","o":1.42,"h":1.46,"l":1.42,"c":1.45,"v":47500},{"d":"2009-01-02","o":1.45,"h":1.52,"l":1.45,"c":1.52,"v":17500},{"d":"2009-01-05","o":1.48,"h":1.58,"l":1.48,"c":1.54,"v":155000},{"d":"2009-01-06","o":1.54,"h":1.57,"l":1.52,"c":1.57,"v":20000},{"d":"2009-01-07","o":1.51,"h":1.55,"l":1.48,"c":1.53,"v":25000},{"d":"2009-01-08","o":1.48,"h":1.5,"l":1.47,"c":1.47,"v":32500},{"d":"2009-01-09","o":1.48,"h":1.49,"l":1.45,"c":1.49,"v":67500},{"d":"2009-01-12","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":107500},{"d":"2009-01-13","o":1.42,"h":1.47,"l":1.41,"c":1.41,"v":65000},{"d":"2009-01-14","o":1.42,"h":1.42,"l":1.37,"c":1.4,"v":350000},{"d":"2009-01-15","o":1.4,"h":1.42,"l":1.36,"c":1.41,"v":327500},{"d":"2009-01-16","o":1.43,"h":1.45,"l":1.38,"c":1.41,"v":150000},{"d":"2009-01-20","o":1.38,"h":1.38,"l":1.28,"c":1.31,"v":380000},{"d":"2009-01-21","o":1.35,"h":1.38,"l":1.3,"c":1.38,"v":617500},{"d":"2009-01-22","o":1.34,"h":1.37,"l":1.34,"c":1.37,"v":197500},{"d":"2009-01-23","o":1.33,"h":1.38,"l":1.33,"c":1.38,"v":35000},{"d":"2009-01-26","o":1.35,"h":1.37,"l":1.34,"c":1.34,"v":132500},{"d":"2009-01-27","o":1.36,"h":1.37,"l":1.35,"c":1.36,"v":117500},{"d":"2009-01-28","o":1.4,"h":1.41,"l":1.37,"c":1.38,"v":60000},{"d":"2009-01-29","o":1.36,"h":1.38,"l":1.36,"c":1.38,"v":35000},{"d":"2009-01-30","o":1.34,"h":1.38,"l":1.34,"c":1.37,"v":97500},{"d":"2009-02-02","o":1.34,"h":1.36,"l":1.34,"c":1.36,"v":15000},{"d":"2009-02-03","o":1.43,"h":1.43,"l":1.41,"c":1.41,"v":5000},{"d":"2009-02-04","o":1.47,"h":1.47,"l":1.42,"c":1.42,"v":15000},{"d":"2009-02-05","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":2500},{"d":"2009-02-06","o":1.49,"h":1.54,"l":1.49,"c":1.54,"v":27500},{"d":"2009-02-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2500},{"d":"2009-02-10","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":2500},{"d":"2009-02-11","o":1.48,"h":1.52,"l":1.48,"c":1.49,"v":62500},{"d":"2009-02-12","o":1.49,"h":1.52,"l":1.48,"c":1.52,"v":7500},{"d":"2009-02-13","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":35000},{"d":"2009-02-17","o":1.42,"h":1.42,"l":1.4,"c":1.41,"v":215000},{"d":"2009-02-18","o":1.4,"h":1.43,"l":1.38,"c":1.43,"v":145000},{"d":"2009-02-19","o":1.43,"h":1.44,"l":1.41,"c":1.42,"v":80000},{"d":"2009-02-20","o":1.39,"h":1.4,"l":1.37,"c":1.4,"v":22500},{"d":"2009-02-23","o":1.43,"h":1.43,"l":1.36,"c":1.36,"v":40000},{"d":"2009-02-24","o":1.38,"h":1.38,"l":1.36,"c":1.38,"v":30000},{"d":"2009-02-25","o":1.32,"h":1.41,"l":1.32,"c":1.41,"v":207500},{"d":"2009-02-26","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":35000},{"d":"2009-02-27","o":1.38,"h":1.39,"l":1.34,"c":1.38,"v":175000},{"d":"2009-03-02","o":1.36,"h":1.36,"l":1.24,"c":1.24,"v":50000},{"d":"2009-03-03","o":1.26,"h":1.28,"l":1.24,"c":1.25,"v":40000},{"d":"2009-03-04","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":7500},{"d":"2009-03-05","o":1.3,"h":1.32,"l":1.29,"c":1.32,"v":45000},{"d":"2009-03-06","o":1.35,"h":1.37,"l":1.35,"c":1.37,"v":237500},{"d":"2009-03-09","o":1.36,"h":1.37,"l":1.29,"c":1.33,"v":65000},{"d":"2009-03-10","o":1.39,"h":1.42,"l":1.39,"c":1.42,"v":17500},{"d":"2009-03-11","o":1.45,"h":1.45,"l":1.41,"c":1.43,"v":22500},{"d":"2009-03-12","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":10000},{"d":"2009-03-13","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":17500},{"d":"2009-03-16","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":5000},{"d":"2009-03-17","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":2500},{"d":"2009-03-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2500},{"d":"2009-03-19","o":1.52,"h":1.52,"l":1.51,"c":1.51,"v":15000},{"d":"2009-03-20","o":1.53,"h":1.53,"l":1.52,"c":1.52,"v":7500},{"d":"2009-03-23","o":1.57,"h":1.62,"l":1.56,"c":1.62,"v":195000},{"d":"2009-03-24","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":467500},{"d":"2009-03-25","o":1.6,"h":1.62,"l":1.59,"c":1.61,"v":145000},{"d":"2009-03-26","o":1.61,"h":1.62,"l":1.59,"c":1.62,"v":127500},{"d":"2009-03-27","o":1.58,"h":1.6,"l":1.58,"c":1.59,"v":122500},{"d":"2009-03-30","o":1.55,"h":1.55,"l":1.52,"c":1.53,"v":92500},{"d":"2009-03-31","o":1.54,"h":1.59,"l":1.52,"c":1.54,"v":150000},{"d":"2009-04-01","o":1.53,"h":1.63,"l":1.53,"c":1.62,"v":140000},{"d":"2009-04-02","o":1.68,"h":1.72,"l":1.66,"c":1.7,"v":157500},{"d":"2009-04-03","o":1.71,"h":1.76,"l":1.71,"c":1.76,"v":207500},{"d":"2009-04-06","o":1.73,"h":1.73,"l":1.7,"c":1.73,"v":40000},{"d":"2009-04-07","o":1.7,"h":1.73,"l":1.69,"c":1.69,"v":50000},{"d":"2009-04-08","o":1.69,"h":1.69,"l":1.63,"c":1.64,"v":100000},{"d":"2009-04-09","o":1.67,"h":1.74,"l":1.67,"c":1.72,"v":22500},{"d":"2009-04-13","o":1.7,"h":1.74,"l":1.7,"c":1.74,"v":70000},{"d":"2009-04-14","o":1.69,"h":1.75,"l":1.64,"c":1.72,"v":1245000},{"d":"2009-04-15","o":1.7,"h":1.73,"l":1.7,"c":1.71,"v":457500},{"d":"2009-04-16","o":1.73,"h":1.75,"l":1.72,"c":1.75,"v":112500},{"d":"2009-04-17","o":1.76,"h":1.78,"l":1.72,"c":1.75,"v":622500},{"d":"2009-04-20","o":1.7,"h":1.71,"l":1.68,"c":1.71,"v":195000},{"d":"2009-04-21","o":1.74,"h":1.76,"l":1.69,"c":1.76,"v":35000},{"d":"2009-04-22","o":1.74,"h":1.78,"l":1.74,"c":1.77,"v":45000},{"d":"2009-04-23","o":1.76,"h":1.78,"l":1.75,"c":1.76,"v":127500},{"d":"2009-04-24","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2009-04-27","o":1.75,"h":1.75,"l":1.74,"c":1.74,"v":10000},{"d":"2009-04-28","o":1.73,"h":1.78,"l":1.73,"c":1.78,"v":87500},{"d":"2009-04-29","o":1.79,"h":1.85,"l":1.79,"c":1.85,"v":715000},{"d":"2009-04-30","o":1.84,"h":1.9,"l":1.81,"c":1.82,"v":1977500},{"d":"2009-05-01","o":1.83,"h":1.9,"l":1.83,"c":1.9,"v":57500},{"d":"2009-05-04","o":1.91,"h":1.94,"l":1.87,"c":1.94,"v":1652500},{"d":"2009-05-05","o":1.92,"h":1.92,"l":1.86,"c":1.88,"v":775000},{"d":"2009-05-06","o":1.9,"h":1.93,"l":1.87,"c":1.93,"v":745000},{"d":"2009-05-07","o":1.96,"h":1.97,"l":1.91,"c":1.95,"v":1785000},{"d":"2009-05-08","o":1.97,"h":2.02,"l":1.97,"c":2.01,"v":142500},{"d":"2009-05-11","o":1.98,"h":2.01,"l":1.97,"c":1.98,"v":560000},{"d":"2009-05-12","o":1.98,"h":1.99,"l":1.92,"c":1.93,"v":495000},{"d":"2009-05-13","o":1.9,"h":1.9,"l":1.86,"c":1.86,"v":432500},{"d":"2009-05-14","o":1.87,"h":1.9,"l":1.87,"c":1.9,"v":50000},{"d":"2009-05-15","o":1.89,"h":1.89,"l":1.86,"c":1.89,"v":1115000},{"d":"2009-05-18","o":1.93,"h":1.99,"l":1.91,"c":1.99,"v":710000},{"d":"2009-05-19","o":1.98,"h":2.04,"l":1.98,"c":2.03,"v":200000},{"d":"2009-05-20","o":2.05,"h":2.1,"l":2.05,"c":2.09,"v":3040000},{"d":"2009-05-21","o":2.05,"h":2.1,"l":2.04,"c":2.09,"v":1130000},{"d":"2009-05-22","o":2.1,"h":2.11,"l":2.06,"c":2.1,"v":887500},{"d":"2009-05-26","o":2.07,"h":2.13,"l":2.04,"c":2.13,"v":165000},{"d":"2009-05-27","o":2.13,"h":2.13,"l":2.09,"c":2.09,"v":372500},{"d":"2009-05-28","o":2.13,"h":2.16,"l":2.09,"c":2.15,"v":737500},{"d":"2009-05-29","o":2.23,"h":2.23,"l":2.17,"c":2.18,"v":507500},{"d":"2009-06-01","o":2.24,"h":2.28,"l":2.23,"c":2.25,"v":42500},{"d":"2009-06-02","o":2.28,"h":2.29,"l":2.23,"c":2.23,"v":112500},{"d":"2009-06-03","o":2.19,"h":2.19,"l":2.14,"c":2.17,"v":70000},{"d":"2009-06-04","o":2.15,"h":2.21,"l":2.15,"c":2.18,"v":112500},{"d":"2009-06-05","o":2.21,"h":2.21,"l":2.16,"c":2.16,"v":127500},{"d":"2009-06-08","o":2.14,"h":2.17,"l":2.14,"c":2.17,"v":7500},{"d":"2009-06-09","o":2.21,"h":2.21,"l":2.17,"c":2.19,"v":80000},{"d":"2009-06-10","o":2.21,"h":2.21,"l":2.14,"c":2.19,"v":142500},{"d":"2009-06-11","o":2.2,"h":2.22,"l":2.2,"c":2.22,"v":12500},{"d":"2009-06-12","o":2.19,"h":2.26,"l":2.17,"c":2.26,"v":572500},{"d":"2009-06-15","o":2.2,"h":2.21,"l":2.15,"c":2.16,"v":95000},{"d":"2009-06-16","o":2.18,"h":2.18,"l":2.11,"c":2.14,"v":360000},{"d":"2009-06-17","o":2.12,"h":2.15,"l":2.09,"c":2.14,"v":130000},{"d":"2009-06-18","o":2.14,"h":2.16,"l":2.13,"c":2.13,"v":135000},{"d":"2009-06-19","o":2.18,"h":2.21,"l":2.16,"c":2.16,"v":32500},{"d":"2009-06-22","o":2.1,"h":2.23,"l":2,"c":2.05,"v":702500},{"d":"2009-06-23","o":2.05,"h":2.09,"l":2.03,"c":2.05,"v":42500},{"d":"2009-06-24","o":2.07,"h":2.12,"l":2.07,"c":2.1,"v":167500},{"d":"2009-06-25","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":82500},{"d":"2009-06-26","o":2.18,"h":2.21,"l":2.16,"c":2.21,"v":102500},{"d":"2009-06-29","o":2.19,"h":2.19,"l":2.11,"c":2.12,"v":142500},{"d":"2009-06-30","o":2.15,"h":2.15,"l":2.12,"c":2.12,"v":145000},{"d":"2009-07-01","o":2.16,"h":2.17,"l":2.13,"c":2.17,"v":155000},{"d":"2009-07-02","o":2.13,"h":2.14,"l":2.11,"c":2.13,"v":40000},{"d":"2009-07-06","o":2.12,"h":2.19,"l":2.12,"c":2.18,"v":82500},{"d":"2009-07-07","o":2.16,"h":2.16,"l":2.12,"c":2.13,"v":40000},{"d":"2009-07-08","o":2.14,"h":2.14,"l":2.12,"c":2.12,"v":5000},{"d":"2009-07-09","o":2.19,"h":2.19,"l":2.14,"c":2.18,"v":25000},{"d":"2009-07-10","o":2.12,"h":2.14,"l":2.11,"c":2.14,"v":32500},{"d":"2009-07-13","o":2.13,"h":2.16,"l":2.1,"c":2.16,"v":37500},{"d":"2009-07-14","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"2009-07-15","o":2.19,"h":2.27,"l":2.19,"c":2.27,"v":185000},{"d":"2009-07-16","o":2.25,"h":2.29,"l":2.23,"c":2.28,"v":97500},{"d":"2009-07-17","o":2.3,"h":2.3,"l":2.27,"c":2.28,"v":177500},{"d":"2009-07-20","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":345000},{"d":"2009-07-21","o":2.33,"h":2.35,"l":2.29,"c":2.32,"v":315000},{"d":"2009-07-22","o":2.28,"h":2.28,"l":2.24,"c":2.25,"v":102500},{"d":"2009-07-23","o":2.27,"h":2.34,"l":2.26,"c":2.32,"v":715000},{"d":"2009-07-24","o":2.29,"h":2.3,"l":2.27,"c":2.3,"v":127500},{"d":"2009-07-27","o":2.3,"h":2.3,"l":2.27,"c":2.29,"v":65000},{"d":"2009-07-28","o":2.3,"h":2.31,"l":2.27,"c":2.3,"v":152500},{"d":"2009-07-29","o":2.25,"h":2.25,"l":2.23,"c":2.25,"v":77500},{"d":"2009-07-30","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":65000},{"d":"2009-07-31","o":2.3,"h":2.32,"l":2.27,"c":2.29,"v":137500},{"d":"2009-08-03","o":2.36,"h":2.41,"l":2.35,"c":2.4,"v":225000},{"d":"2009-08-04","o":2.4,"h":2.42,"l":2.39,"c":2.42,"v":70000},{"d":"2009-08-05","o":2.41,"h":2.45,"l":2.39,"c":2.45,"v":135000},{"d":"2009-08-06","o":2.44,"h":2.44,"l":2.39,"c":2.4,"v":85000},{"d":"2009-08-07","o":2.44,"h":2.44,"l":2.41,"c":2.43,"v":342500},{"d":"2009-08-10","o":2.42,"h":2.42,"l":2.38,"c":2.42,"v":262500},{"d":"2009-08-11","o":2.4,"h":2.43,"l":2.37,"c":2.41,"v":202500},{"d":"2009-08-12","o":2.41,"h":2.51,"l":2.41,"c":2.51,"v":330000},{"d":"2009-08-13","o":2.61,"h":2.61,"l":2.47,"c":2.52,"v":530000},{"d":"2009-08-14","o":2.5,"h":2.52,"l":2.46,"c":2.52,"v":887500},{"d":"2009-08-17","o":2.42,"h":2.5,"l":2.4,"c":2.5,"v":170000},{"d":"2009-08-18","o":2.48,"h":2.5,"l":2.46,"c":2.5,"v":22500},{"d":"2009-08-19","o":2.47,"h":2.52,"l":2.47,"c":2.51,"v":382500},{"d":"2009-08-20","o":2.49,"h":2.54,"l":2.49,"c":2.52,"v":907500},{"d":"2009-08-21","o":2.56,"h":2.6,"l":2.53,"c":2.6,"v":762500},{"d":"2009-08-24","o":2.62,"h":2.62,"l":2.56,"c":2.6,"v":892500},{"d":"2009-08-25","o":2.6,"h":2.61,"l":2.58,"c":2.6,"v":575000},{"d":"2009-08-26","o":2.59,"h":2.6,"l":2.57,"c":2.6,"v":202500},{"d":"2009-08-27","o":2.6,"h":2.6,"l":2.52,"c":2.59,"v":200000},{"d":"2009-08-28","o":2.59,"h":2.6,"l":2.53,"c":2.57,"v":437500},{"d":"2009-08-31","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"2009-09-01","o":2.54,"h":2.55,"l":2.45,"c":2.48,"v":640000},{"d":"2009-09-02","o":2.47,"h":2.52,"l":2.45,"c":2.48,"v":100000},{"d":"2009-09-03","o":2.49,"h":2.54,"l":2.49,"c":2.54,"v":67500},{"d":"2009-09-04","o":2.55,"h":2.57,"l":2.55,"c":2.56,"v":77500},{"d":"2009-09-08","o":2.6,"h":2.6,"l":2.54,"c":2.6,"v":602500},{"d":"2009-09-09","o":2.61,"h":2.62,"l":2.57,"c":2.57,"v":537500},{"d":"2009-09-10","o":2.58,"h":2.65,"l":2.58,"c":2.65,"v":595000},{"d":"2009-09-11","o":2.67,"h":2.68,"l":2.6,"c":2.62,"v":392500},{"d":"2009-09-14","o":2.6,"h":2.64,"l":2.6,"c":2.64,"v":95000},{"d":"2009-09-15","o":2.67,"h":2.7,"l":2.67,"c":2.7,"v":117500},{"d":"2009-09-16","o":2.71,"h":2.74,"l":2.7,"c":2.74,"v":620000},{"d":"2009-09-17","o":2.72,"h":2.74,"l":2.7,"c":2.71,"v":132500},{"d":"2009-09-18","o":2.72,"h":2.73,"l":2.71,"c":2.71,"v":157500},{"d":"2009-09-21","o":2.7,"h":2.72,"l":2.69,"c":2.71,"v":202500},{"d":"2009-09-22","o":2.74,"h":2.78,"l":2.72,"c":2.76,"v":410000},{"d":"2009-09-23","o":2.79,"h":2.79,"l":2.74,"c":2.74,"v":1307500},{"d":"2009-09-24","o":2.76,"h":2.76,"l":2.72,"c":2.73,"v":1282500},{"d":"2009-09-25","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":7500},{"d":"2009-09-28","o":2.74,"h":2.78,"l":2.74,"c":2.78,"v":832500},{"d":"2009-09-29","o":2.77,"h":2.77,"l":2.75,"c":2.77,"v":1320000},{"d":"2009-09-30","o":2.79,"h":2.83,"l":2.72,"c":2.83,"v":1562500},{"d":"2009-10-01","o":2.83,"h":2.88,"l":2.81,"c":2.88,"v":590000},{"d":"2009-10-02","o":2.81,"h":2.92,"l":2.81,"c":2.89,"v":267500},{"d":"2009-10-05","o":2.92,"h":2.97,"l":2.9,"c":2.97,"v":157500},{"d":"2009-10-06","o":3.01,"h":3.1,"l":3.01,"c":3.09,"v":592500},{"d":"2009-10-07","o":3.06,"h":3.08,"l":3.02,"c":3.02,"v":127500},{"d":"2009-10-08","o":3.08,"h":3.12,"l":3.06,"c":3.1,"v":80000},{"d":"2009-10-09","o":3.08,"h":3.12,"l":3.08,"c":3.08,"v":55000},{"d":"2009-10-12","o":3.2,"h":3.21,"l":3.18,"c":3.18,"v":60000},{"d":"2009-10-13","o":3.14,"h":3.2,"l":3.12,"c":3.19,"v":197500},{"d":"2009-10-14","o":3.22,"h":3.26,"l":3.2,"c":3.21,"v":660000},{"d":"2009-10-15","o":3.21,"h":3.25,"l":3.21,"c":3.25,"v":432500},{"d":"2009-10-16","o":3.24,"h":3.25,"l":3.19,"c":3.25,"v":230000},{"d":"2009-10-19","o":3.25,"h":3.31,"l":3.24,"c":3.31,"v":910000},{"d":"2009-10-20","o":3.24,"h":3.24,"l":3.14,"c":3.18,"v":450000},{"d":"2009-10-21","o":3.19,"h":3.29,"l":3.19,"c":3.2,"v":142500},{"d":"2009-10-22","o":3.21,"h":3.26,"l":3.2,"c":3.26,"v":330000},{"d":"2009-10-23","o":3.26,"h":3.3,"l":3.22,"c":3.22,"v":225000},{"d":"2009-10-26","o":3.26,"h":3.27,"l":3.2,"c":3.21,"v":105000},{"d":"2009-10-27","o":3.2,"h":3.2,"l":3.12,"c":3.13,"v":867500},{"d":"2009-10-28","o":3.12,"h":3.14,"l":2.96,"c":2.96,"v":87500},{"d":"2009-10-29","o":3.03,"h":3.21,"l":3.03,"c":3.21,"v":422500},{"d":"2009-10-30","o":3.2,"h":3.2,"l":3.02,"c":3.04,"v":492500},{"d":"2009-11-02","o":3.04,"h":3.09,"l":3,"c":3,"v":62500},{"d":"2009-11-03","o":3.04,"h":3.09,"l":2.99,"c":3.09,"v":127500},{"d":"2009-11-04","o":3.14,"h":3.19,"l":3.13,"c":3.13,"v":252500},{"d":"2009-11-05","o":3.2,"h":3.27,"l":3.11,"c":3.27,"v":250000},{"d":"2009-11-06","o":3.22,"h":3.26,"l":3.2,"c":3.23,"v":180000},{"d":"2009-11-09","o":3.26,"h":3.4,"l":3.26,"c":3.4,"v":767500},{"d":"2009-11-10","o":3.4,"h":3.44,"l":3.32,"c":3.39,"v":140000},{"d":"2009-11-11","o":3.43,"h":3.48,"l":3.42,"c":3.43,"v":225000},{"d":"2009-11-12","o":3.38,"h":3.38,"l":3.26,"c":3.27,"v":262500},{"d":"2009-11-13","o":3.26,"h":3.31,"l":3.24,"c":3.31,"v":325000},{"d":"2009-11-16","o":3.34,"h":3.46,"l":3.34,"c":3.42,"v":240000},{"d":"2009-11-17","o":3.43,"h":3.48,"l":3.41,"c":3.48,"v":195000},{"d":"2009-11-18","o":3.46,"h":3.46,"l":3.36,"c":3.38,"v":202500},{"d":"2009-11-19","o":3.34,"h":3.34,"l":3.26,"c":3.32,"v":287500},{"d":"2009-11-20","o":3.29,"h":3.31,"l":3.25,"c":3.31,"v":45000},{"d":"2009-11-23","o":3.32,"h":3.4,"l":3.3,"c":3.33,"v":80000},{"d":"2009-11-24","o":3.33,"h":3.35,"l":3.3,"c":3.33,"v":237500},{"d":"2009-11-25","o":3.33,"h":3.36,"l":3.3,"c":3.34,"v":382500},{"d":"2009-11-27","o":3.26,"h":3.36,"l":3.26,"c":3.34,"v":110000},{"d":"2009-11-30","o":3.34,"h":3.34,"l":3.27,"c":3.33,"v":635000},{"d":"2009-12-01","o":3.39,"h":3.39,"l":3.36,"c":3.36,"v":100000},{"d":"2009-12-02","o":3.4,"h":3.41,"l":3.39,"c":3.39,"v":140000},{"d":"2009-12-03","o":3.39,"h":3.39,"l":3.32,"c":3.32,"v":150000},{"d":"2009-12-04","o":3.38,"h":3.38,"l":3.28,"c":3.32,"v":62500},{"d":"2009-12-07","o":3.32,"h":3.38,"l":3.32,"c":3.35,"v":137500},{"d":"2009-12-08","o":3.31,"h":3.33,"l":3.24,"c":3.26,"v":187500},{"d":"2009-12-09","o":3.25,"h":3.28,"l":3.24,"c":3.25,"v":65000},{"d":"2009-12-10","o":3.27,"h":3.27,"l":3.21,"c":3.24,"v":30000},{"d":"2009-12-11","o":3.26,"h":3.27,"l":3.26,"c":3.26,"v":27500},{"d":"2009-12-14","o":3.28,"h":3.34,"l":3.28,"c":3.34,"v":35000},{"d":"2009-12-15","o":3.31,"h":3.32,"l":3.29,"c":3.32,"v":112500},{"d":"2009-12-16","o":3.33,"h":3.33,"l":3.26,"c":3.26,"v":75000},{"d":"2009-12-17","o":3.28,"h":3.3,"l":3.22,"c":3.23,"v":192500},{"d":"2009-12-18","o":3.23,"h":3.25,"l":3.21,"c":3.21,"v":420000},{"d":"2009-12-21","o":3.23,"h":3.26,"l":3.17,"c":3.17,"v":350000},{"d":"2009-12-22","o":3.23,"h":3.3,"l":3.23,"c":3.29,"v":85000},{"d":"2009-12-23","o":3.29,"h":3.35,"l":3.27,"c":3.33,"v":122500},{"d":"2009-12-24","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"2009-12-28","o":3.37,"h":3.4,"l":3.36,"c":3.4,"v":50000},{"d":"2009-12-29","o":3.4,"h":3.5,"l":3.4,"c":3.47,"v":82500},{"d":"2009-12-30","o":3.45,"h":3.46,"l":3.44,"c":3.46,"v":62500},{"d":"2009-12-31","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":2500},{"d":"2010-01-04","o":3.49,"h":3.6,"l":3.49,"c":3.6,"v":40000},{"d":"2010-01-05","o":3.58,"h":3.58,"l":3.54,"c":3.58,"v":187500},{"d":"2010-01-06","o":3.57,"h":3.62,"l":3.57,"c":3.59,"v":117500},{"d":"2010-01-07","o":3.59,"h":3.6,"l":3.54,"c":3.58,"v":135000},{"d":"2010-01-08","o":3.58,"h":3.64,"l":3.58,"c":3.64,"v":222500},{"d":"2010-01-11","o":3.6,"h":3.6,"l":3.59,"c":3.59,"v":37500},{"d":"2010-01-12","o":3.5,"h":3.57,"l":3.5,"c":3.56,"v":182500},{"d":"2010-01-13","o":3.59,"h":3.59,"l":3.55,"c":3.57,"v":57500},{"d":"2010-01-14","o":3.55,"h":3.66,"l":3.55,"c":3.62,"v":102500},{"d":"2010-01-15","o":3.63,"h":3.63,"l":3.56,"c":3.56,"v":107500},{"d":"2010-01-19","o":3.59,"h":3.64,"l":3.57,"c":3.6,"v":332500},{"d":"2010-01-20","o":3.57,"h":3.58,"l":3.45,"c":3.49,"v":1230000},{"d":"2010-01-21","o":3.52,"h":3.54,"l":3.36,"c":3.48,"v":807500},{"d":"2010-01-22","o":3.41,"h":3.46,"l":3.4,"c":3.45,"v":110000},{"d":"2010-01-25","o":3.47,"h":3.47,"l":3.42,"c":3.46,"v":20000},{"d":"2010-01-26","o":3.42,"h":3.42,"l":3.37,"c":3.37,"v":250000},{"d":"2010-01-27","o":3.35,"h":3.35,"l":3.29,"c":3.31,"v":332500},{"d":"2010-01-28","o":3.35,"h":3.39,"l":3.31,"c":3.35,"v":1052500},{"d":"2010-01-29","o":3.35,"h":3.35,"l":3.14,"c":3.14,"v":2575000},{"d":"2010-02-01","o":3.19,"h":3.31,"l":3.19,"c":3.29,"v":635000},{"d":"2010-02-02","o":3.34,"h":3.44,"l":3.33,"c":3.4,"v":680000},{"d":"2010-02-03","o":3.42,"h":3.42,"l":3.35,"c":3.37,"v":590000},{"d":"2010-02-04","o":3.35,"h":3.35,"l":3.19,"c":3.19,"v":122500},{"d":"2010-02-05","o":3.2,"h":3.2,"l":3.05,"c":3.15,"v":187500},{"d":"2010-02-08","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":82500},{"d":"2010-02-09","o":3.15,"h":3.18,"l":3.12,"c":3.12,"v":245000},{"d":"2010-02-10","o":3.14,"h":3.15,"l":3.08,"c":3.15,"v":25000},{"d":"2010-02-11","o":3.13,"h":3.21,"l":3.12,"c":3.21,"v":80000},{"d":"2010-02-12","o":3.18,"h":3.19,"l":3.12,"c":3.19,"v":100000},{"d":"2010-02-16","o":3.2,"h":3.26,"l":3.2,"c":3.24,"v":45000},{"d":"2010-02-17","o":3.27,"h":3.39,"l":3.27,"c":3.36,"v":222500},{"d":"2010-02-18","o":3.34,"h":3.44,"l":3.34,"c":3.44,"v":115000},{"d":"2010-02-19","o":3.4,"h":3.44,"l":3.38,"c":3.41,"v":60000},{"d":"2010-02-22","o":3.4,"h":3.4,"l":3.36,"c":3.36,"v":50000},{"d":"2010-02-23","o":3.32,"h":3.32,"l":3.27,"c":3.28,"v":92500},{"d":"2010-02-24","o":3.32,"h":3.32,"l":3.28,"c":3.29,"v":17500},{"d":"2010-02-25","o":3.22,"h":3.29,"l":3.21,"c":3.29,"v":15000},{"d":"2010-02-26","o":3.28,"h":3.29,"l":3.28,"c":3.29,"v":10000},{"d":"2010-03-01","o":3.32,"h":3.36,"l":3.32,"c":3.33,"v":17500},{"d":"2010-03-02","o":3.39,"h":3.4,"l":3.38,"c":3.4,"v":25000},{"d":"2010-03-03","o":3.39,"h":3.46,"l":3.39,"c":3.42,"v":50000},{"d":"2010-03-04","o":3.39,"h":3.39,"l":3.32,"c":3.34,"v":147500},{"d":"2010-03-05","o":3.41,"h":3.41,"l":3.3,"c":3.34,"v":305000},{"d":"2010-03-08","o":3.29,"h":3.31,"l":3.29,"c":3.29,"v":122500},{"d":"2010-03-09","o":3.3,"h":3.31,"l":3.3,"c":3.31,"v":7500},{"d":"2010-03-10","o":3.3,"h":3.32,"l":3.28,"c":3.31,"v":197500},{"d":"2010-03-11","o":3.36,"h":3.36,"l":3.3,"c":3.32,"v":80000},{"d":"2010-03-12","o":3.32,"h":3.34,"l":3.31,"c":3.32,"v":177500},{"d":"2010-03-15","o":3.3,"h":3.33,"l":3.29,"c":3.32,"v":355000},{"d":"2010-03-16","o":3.32,"h":3.34,"l":3.32,"c":3.32,"v":410000},{"d":"2010-03-17","o":3.33,"h":3.34,"l":3.28,"c":3.31,"v":495000},{"d":"2010-03-18","o":3.3,"h":3.31,"l":3.26,"c":3.27,"v":155000},{"d":"2010-03-19","o":3.18,"h":3.28,"l":3.18,"c":3.18,"v":240000},{"d":"2010-03-22","o":3.17,"h":3.2,"l":3.16,"c":3.18,"v":177500},{"d":"2010-03-23","o":3.19,"h":3.2,"l":3.16,"c":3.18,"v":227500},{"d":"2010-03-24","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":92500},{"d":"2010-03-25","o":3.16,"h":3.16,"l":3.12,"c":3.12,"v":47500},{"d":"2010-03-26","o":3.11,"h":3.14,"l":3.05,"c":3.08,"v":312500},{"d":"2010-03-29","o":3.15,"h":3.15,"l":3.09,"c":3.12,"v":325000},{"d":"2010-03-30","o":3.12,"h":3.15,"l":3.12,"c":3.14,"v":372500},{"d":"2010-03-31","o":3.13,"h":3.15,"l":3.1,"c":3.13,"v":185000},{"d":"2010-04-01","o":3.13,"h":3.16,"l":3.11,"c":3.12,"v":362500},{"d":"2010-04-05","o":3.15,"h":3.19,"l":3.15,"c":3.18,"v":217500},{"d":"2010-04-06","o":3.18,"h":3.2,"l":3.18,"c":3.19,"v":257500},{"d":"2010-04-07","o":3.17,"h":3.19,"l":3.14,"c":3.16,"v":257500},{"d":"2010-04-08","o":3.13,"h":3.16,"l":3.13,"c":3.16,"v":182500},{"d":"2010-04-09","o":3.18,"h":3.21,"l":3.18,"c":3.2,"v":260000},{"d":"2010-04-12","o":3.2,"h":3.25,"l":3.2,"c":3.23,"v":277500},{"d":"2010-04-13","o":3.22,"h":3.26,"l":3.21,"c":3.26,"v":657500},{"d":"2010-04-14","o":3.27,"h":3.32,"l":3.27,"c":3.31,"v":380000},{"d":"2010-04-15","o":3.28,"h":3.36,"l":3.28,"c":3.34,"v":390000},{"d":"2010-04-16","o":3.31,"h":3.33,"l":3.28,"c":3.28,"v":125000},{"d":"2010-04-19","o":3.29,"h":3.29,"l":3.24,"c":3.27,"v":177500},{"d":"2010-04-20","o":3.29,"h":3.32,"l":3.28,"c":3.29,"v":137500},{"d":"2010-04-21","o":3.28,"h":3.28,"l":3.21,"c":3.24,"v":12500},{"d":"2010-04-22","o":3.24,"h":3.29,"l":3.22,"c":3.28,"v":105000},{"d":"2010-04-23","o":3.32,"h":3.38,"l":3.32,"c":3.38,"v":310000},{"d":"2010-04-26","o":3.39,"h":3.41,"l":3.39,"c":3.41,"v":70000},{"d":"2010-04-27","o":3.39,"h":3.4,"l":3.27,"c":3.27,"v":422500},{"d":"2010-04-28","o":3.3,"h":3.33,"l":3.22,"c":3.26,"v":112500},{"d":"2010-04-29","o":3.32,"h":3.36,"l":3.31,"c":3.36,"v":617500},{"d":"2010-04-30","o":3.38,"h":3.39,"l":3.34,"c":3.37,"v":967500},{"d":"2010-05-03","o":3.45,"h":3.45,"l":3.33,"c":3.36,"v":927500},{"d":"2010-05-04","o":3.31,"h":3.32,"l":3.27,"c":3.31,"v":297500},{"d":"2010-05-05","o":3.29,"h":3.3,"l":3.23,"c":3.27,"v":335000},{"d":"2010-05-06","o":3.24,"h":3.27,"l":3.05,"c":3.14,"v":735000},{"d":"2010-05-07","o":3.18,"h":3.23,"l":3.13,"c":3.17,"v":167500},{"d":"2010-05-10","o":3.32,"h":3.37,"l":3.32,"c":3.37,"v":30000},{"d":"2010-05-11","o":3.37,"h":3.4,"l":3.37,"c":3.37,"v":70000},{"d":"2010-05-12","o":3.39,"h":3.52,"l":3.36,"c":3.41,"v":397500},{"d":"2010-05-13","o":3.39,"h":3.42,"l":3.39,"c":3.39,"v":147500},{"d":"2010-05-14","o":3.37,"h":3.37,"l":3.28,"c":3.31,"v":50000},{"d":"2010-05-17","o":3.37,"h":3.37,"l":3.27,"c":3.33,"v":87500},{"d":"2010-05-18","o":3.38,"h":3.4,"l":3.29,"c":3.3,"v":122500},{"d":"2010-05-19","o":3.23,"h":3.26,"l":3.18,"c":3.26,"v":167500},{"d":"2010-05-20","o":3.18,"h":3.18,"l":3.06,"c":3.12,"v":127500},{"d":"2010-05-21","o":3.02,"h":3.2,"l":3.02,"c":3.16,"v":202500},{"d":"2010-05-24","o":3.18,"h":3.21,"l":3.16,"c":3.16,"v":120000},{"d":"2010-05-25","o":3.08,"h":3.18,"l":3.05,"c":3.18,"v":227500},{"d":"2010-05-26","o":3.18,"h":3.26,"l":3.14,"c":3.16,"v":147500},{"d":"2010-05-27","o":3.2,"h":3.28,"l":3.19,"c":3.27,"v":720000},{"d":"2010-05-28","o":3.25,"h":3.3,"l":3.23,"c":3.29,"v":315000},{"d":"2010-06-01","o":3.25,"h":3.28,"l":3.21,"c":3.24,"v":537500},{"d":"2010-06-02","o":3.27,"h":3.35,"l":3.24,"c":3.35,"v":162500},{"d":"2010-06-03","o":3.38,"h":3.43,"l":3.31,"c":3.36,"v":145000},{"d":"2010-06-04","o":3.36,"h":3.36,"l":3.3,"c":3.32,"v":257500},{"d":"2010-06-07","o":3.34,"h":3.38,"l":3.34,"c":3.34,"v":132500},{"d":"2010-06-08","o":3.37,"h":3.4,"l":3.31,"c":3.34,"v":165000},{"d":"2010-06-09","o":3.37,"h":3.45,"l":3.36,"c":3.36,"v":145000},{"d":"2010-06-10","o":3.42,"h":3.52,"l":3.42,"c":3.49,"v":75000},{"d":"2010-06-11","o":3.45,"h":3.47,"l":3.44,"c":3.46,"v":92500},{"d":"2010-06-14","o":3.48,"h":3.48,"l":3.45,"c":3.48,"v":55000},{"d":"2010-06-15","o":3.53,"h":3.56,"l":3.48,"c":3.55,"v":177500},{"d":"2010-06-16","o":3.54,"h":3.59,"l":3.54,"c":3.59,"v":27500},{"d":"2010-06-17","o":3.62,"h":3.62,"l":3.55,"c":3.61,"v":182500},{"d":"2010-06-18","o":3.6,"h":3.62,"l":3.59,"c":3.61,"v":42500},{"d":"2010-06-21","o":3.67,"h":3.69,"l":3.65,"c":3.66,"v":110000},{"d":"2010-06-22","o":3.63,"h":3.72,"l":3.63,"c":3.67,"v":77500},{"d":"2010-06-23","o":3.66,"h":3.67,"l":3.61,"c":3.67,"v":60000},{"d":"2010-06-24","o":3.64,"h":3.64,"l":3.58,"c":3.58,"v":97500},{"d":"2010-06-25","o":3.6,"h":3.62,"l":3.6,"c":3.61,"v":30000},{"d":"2010-06-28","o":3.96,"h":3.96,"l":3.6,"c":3.67,"v":117500},{"d":"2010-06-29","o":3.61,"h":3.62,"l":3.55,"c":3.56,"v":137500},{"d":"2010-06-30","o":3.58,"h":3.58,"l":3.45,"c":3.45,"v":57500},{"d":"2010-07-01","o":3.64,"h":3.64,"l":3.38,"c":3.48,"v":132500},{"d":"2010-07-02","o":3.5,"h":3.52,"l":3.5,"c":3.52,"v":90000},{"d":"2010-07-06","o":3.56,"h":3.62,"l":3.54,"c":3.54,"v":145000},{"d":"2010-07-07","o":3.56,"h":3.68,"l":3.55,"c":3.68,"v":152500},{"d":"2010-07-08","o":3.67,"h":3.67,"l":3.6,"c":3.64,"v":177500},{"d":"2010-07-09","o":3.65,"h":3.69,"l":3.65,"c":3.68,"v":92500},{"d":"2010-07-12","o":3.68,"h":3.68,"l":3.59,"c":3.6,"v":190000},{"d":"2010-07-13","o":3.68,"h":3.68,"l":3.63,"c":3.64,"v":112500},{"d":"2010-07-14","o":3.6,"h":3.66,"l":3.6,"c":3.63,"v":230000},{"d":"2010-07-15","o":3.62,"h":3.65,"l":3.59,"c":3.65,"v":165000},{"d":"2010-07-16","o":3.64,"h":3.68,"l":3.64,"c":3.64,"v":250000},{"d":"2010-07-19","o":3.68,"h":3.68,"l":3.64,"c":3.65,"v":805000},{"d":"2010-07-20","o":3.62,"h":3.67,"l":3.62,"c":3.66,"v":117500},{"d":"2010-07-21","o":3.68,"h":3.7,"l":3.65,"c":3.66,"v":265000},{"d":"2010-07-22","o":3.72,"h":3.78,"l":3.72,"c":3.76,"v":127500},{"d":"2010-07-23","o":3.74,"h":3.76,"l":3.73,"c":3.73,"v":100000},{"d":"2010-07-26","o":3.71,"h":3.72,"l":3.68,"c":3.72,"v":165000},{"d":"2010-07-27","o":3.77,"h":3.77,"l":3.68,"c":3.7,"v":160000},{"d":"2010-07-28","o":3.69,"h":3.75,"l":3.69,"c":3.71,"v":212500},{"d":"2010-07-29","o":3.74,"h":3.79,"l":3.69,"c":3.7,"v":515000},{"d":"2010-07-30","o":3.69,"h":3.74,"l":3.49,"c":3.72,"v":1495000},{"d":"2010-08-02","o":3.75,"h":3.83,"l":3.61,"c":3.72,"v":980000},{"d":"2010-08-03","o":3.76,"h":3.76,"l":3.69,"c":3.72,"v":337500},{"d":"2010-08-04","o":3.72,"h":3.74,"l":3.7,"c":3.73,"v":142500},{"d":"2010-08-05","o":3.72,"h":3.72,"l":3.68,"c":3.69,"v":145000},{"d":"2010-08-06","o":3.66,"h":3.66,"l":3.59,"c":3.6,"v":172500},{"d":"2010-08-09","o":3.63,"h":3.65,"l":3.62,"c":3.63,"v":72500},{"d":"2010-08-10","o":3.64,"h":3.64,"l":3.58,"c":3.59,"v":122500},{"d":"2010-08-11","o":3.54,"h":3.57,"l":3.52,"c":3.56,"v":55000},{"d":"2010-08-12","o":3.51,"h":3.58,"l":3.51,"c":3.57,"v":170000},{"d":"2010-08-13","o":3.57,"h":3.6,"l":3.55,"c":3.57,"v":150000},{"d":"2010-08-16","o":3.57,"h":3.7,"l":3.57,"c":3.65,"v":97500},{"d":"2010-08-17","o":3.7,"h":3.78,"l":3.68,"c":3.73,"v":170000},{"d":"2010-08-18","o":3.74,"h":3.78,"l":3.71,"c":3.76,"v":227500},{"d":"2010-08-19","o":3.74,"h":3.79,"l":3.73,"c":3.76,"v":92500},{"d":"2010-08-20","o":3.75,"h":3.75,"l":3.73,"c":3.73,"v":85000},{"d":"2010-08-23","o":3.76,"h":3.81,"l":3.71,"c":3.71,"v":22500},{"d":"2010-08-24","o":3.67,"h":3.71,"l":3.66,"c":3.7,"v":77500},{"d":"2010-08-25","o":3.65,"h":3.65,"l":3.61,"c":3.61,"v":27500},{"d":"2010-08-26","o":3.61,"h":3.66,"l":3.6,"c":3.62,"v":222500},{"d":"2010-08-27","o":3.65,"h":3.71,"l":3.64,"c":3.71,"v":135000},{"d":"2010-08-30","o":3.7,"h":3.7,"l":3.67,"c":3.68,"v":125000},{"d":"2010-08-31","o":3.68,"h":3.81,"l":3.68,"c":3.79,"v":240000},{"d":"2010-09-01","o":3.84,"h":3.89,"l":3.82,"c":3.83,"v":247500},{"d":"2010-09-02","o":3.84,"h":3.88,"l":3.82,"c":3.85,"v":147500},{"d":"2010-09-03","o":3.88,"h":3.88,"l":3.83,"c":3.83,"v":47500},{"d":"2010-09-07","o":3.88,"h":3.88,"l":3.83,"c":3.84,"v":67500},{"d":"2010-09-08","o":3.86,"h":3.9,"l":3.86,"c":3.89,"v":192500},{"d":"2010-09-09","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":40000},{"d":"2010-09-10","o":3.9,"h":3.9,"l":3.89,"c":3.89,"v":7500},{"d":"2010-09-13","o":3.88,"h":3.93,"l":3.88,"c":3.93,"v":237500},{"d":"2010-09-14","o":3.94,"h":4.07,"l":3.94,"c":4.05,"v":275000},{"d":"2010-09-15","o":4,"h":4.1,"l":3.99,"c":4.09,"v":267500},{"d":"2010-09-16","o":4.05,"h":4.12,"l":4.03,"c":4.1,"v":200000},{"d":"2010-09-17","o":4.12,"h":4.12,"l":4.05,"c":4.07,"v":147500},{"d":"2010-09-20","o":4.07,"h":4.15,"l":4.07,"c":4.11,"v":105000},{"d":"2010-09-21","o":4.06,"h":4.07,"l":4.02,"c":4.07,"v":40000},{"d":"2010-09-22","o":4.11,"h":4.11,"l":4.06,"c":4.07,"v":67500},{"d":"2010-09-23","o":4.09,"h":4.14,"l":4.08,"c":4.08,"v":25000},{"d":"2010-09-24","o":4.08,"h":4.12,"l":4.04,"c":4.06,"v":95000},{"d":"2010-09-27","o":4.07,"h":4.12,"l":4.07,"c":4.09,"v":80000},{"d":"2010-09-28","o":4.13,"h":4.17,"l":4.06,"c":4.17,"v":75000},{"d":"2010-09-29","o":4.14,"h":4.22,"l":4.14,"c":4.19,"v":42500},{"d":"2010-09-30","o":4.18,"h":4.21,"l":4.18,"c":4.18,"v":35000},{"d":"2010-10-01","o":4.26,"h":4.27,"l":4.23,"c":4.27,"v":40000},{"d":"2010-10-04","o":4.25,"h":4.27,"l":4.22,"c":4.26,"v":435000},{"d":"2010-10-05","o":4.26,"h":4.41,"l":4.26,"c":4.41,"v":147500},{"d":"2010-10-06","o":4.42,"h":4.44,"l":4.39,"c":4.41,"v":135000},{"d":"2010-10-07","o":4.45,"h":4.45,"l":4.39,"c":4.42,"v":62500},{"d":"2010-10-08","o":4.47,"h":4.57,"l":4.47,"c":4.57,"v":845000},{"d":"2010-10-11","o":4.55,"h":4.58,"l":4.55,"c":4.58,"v":137500},{"d":"2010-10-12","o":4.63,"h":4.64,"l":4.58,"c":4.64,"v":22500},{"d":"2010-10-13","o":4.71,"h":4.77,"l":4.65,"c":4.76,"v":140000},{"d":"2010-10-14","o":4.75,"h":4.77,"l":4.74,"c":4.75,"v":147500},{"d":"2010-10-15","o":4.79,"h":4.8,"l":4.75,"c":4.76,"v":57500},{"d":"2010-10-18","o":4.75,"h":4.79,"l":4.74,"c":4.77,"v":50000},{"d":"2010-10-19","o":4.69,"h":4.74,"l":4.66,"c":4.66,"v":52500},{"d":"2010-10-20","o":4.74,"h":4.77,"l":4.72,"c":4.75,"v":82500},{"d":"2010-10-21","o":4.74,"h":4.78,"l":4.68,"c":4.7,"v":80000},{"d":"2010-10-22","o":4.76,"h":4.77,"l":4.74,"c":4.77,"v":22500},{"d":"2010-10-25","o":4.81,"h":4.85,"l":4.81,"c":4.82,"v":32500},{"d":"2010-10-26","o":4.77,"h":4.77,"l":4.62,"c":4.66,"v":102500},{"d":"2010-10-27","o":4.58,"h":4.59,"l":4.48,"c":4.54,"v":200000},{"d":"2010-10-28","o":4.55,"h":4.59,"l":4.53,"c":4.54,"v":770000},{"d":"2010-10-29","o":4.54,"h":4.61,"l":4.53,"c":4.53,"v":957500},{"d":"2010-11-01","o":4.58,"h":4.66,"l":4.58,"c":4.65,"v":140000},{"d":"2010-11-02","o":4.67,"h":4.67,"l":4.6,"c":4.64,"v":35000},{"d":"2010-11-03","o":4.67,"h":4.67,"l":4.59,"c":4.67,"v":107500},{"d":"2010-11-04","o":4.74,"h":4.77,"l":4.71,"c":4.76,"v":1215000},{"d":"2010-11-05","o":4.73,"h":4.78,"l":4.72,"c":4.78,"v":115000},{"d":"2010-11-08","o":4.8,"h":4.81,"l":4.75,"c":4.78,"v":72500},{"d":"2010-11-09","o":4.74,"h":4.76,"l":4.6,"c":4.61,"v":37500},{"d":"2010-11-10","o":4.55,"h":4.59,"l":4.5,"c":4.59,"v":85000},{"d":"2010-11-11","o":4.56,"h":4.57,"l":4.55,"c":4.57,"v":27500},{"d":"2010-11-12","o":4.52,"h":4.6,"l":4.51,"c":4.54,"v":37500},{"d":"2010-11-15","o":4.58,"h":4.63,"l":4.58,"c":4.63,"v":35000},{"d":"2010-11-16","o":4.58,"h":4.58,"l":4.45,"c":4.45,"v":240000},{"d":"2010-11-17","o":4.48,"h":4.67,"l":4.48,"c":4.64,"v":380000},{"d":"2010-11-18","o":4.76,"h":4.78,"l":4.68,"c":4.76,"v":110000},{"d":"2010-11-19","o":4.73,"h":4.84,"l":4.73,"c":4.82,"v":257500},{"d":"2010-11-22","o":4.81,"h":4.85,"l":4.78,"c":4.85,"v":142500},{"d":"2010-11-23","o":4.82,"h":4.82,"l":4.71,"c":4.73,"v":155000},{"d":"2010-11-24","o":4.8,"h":4.82,"l":4.76,"c":4.79,"v":75000},{"d":"2010-11-26","o":4.73,"h":4.8,"l":4.73,"c":4.73,"v":85000},{"d":"2010-11-29","o":4.72,"h":4.72,"l":4.58,"c":4.69,"v":252500},{"d":"2010-11-30","o":4.64,"h":4.72,"l":4.61,"c":4.64,"v":427500},{"d":"2010-12-01","o":4.67,"h":4.76,"l":4.64,"c":4.71,"v":125000},{"d":"2010-12-02","o":4.73,"h":4.76,"l":4.68,"c":4.76,"v":70000},{"d":"2010-12-03","o":4.77,"h":4.83,"l":4.77,"c":4.83,"v":162500},{"d":"2010-12-06","o":4.8,"h":4.87,"l":4.79,"c":4.85,"v":100000},{"d":"2010-12-07","o":4.89,"h":4.89,"l":4.78,"c":4.78,"v":15000},{"d":"2010-12-08","o":4.81,"h":4.81,"l":4.76,"c":4.8,"v":17500},{"d":"2010-12-09","o":4.8,"h":4.8,"l":4.71,"c":4.71,"v":7500},{"d":"2010-12-10","o":4.72,"h":4.76,"l":4.7,"c":4.75,"v":97500},{"d":"2010-12-13","o":4.72,"h":4.83,"l":4.72,"c":4.8,"v":35000},{"d":"2010-12-14","o":4.81,"h":4.81,"l":4.8,"c":4.81,"v":25000},{"d":"2010-12-15","o":4.86,"h":4.93,"l":4.86,"c":4.86,"v":65000},{"d":"2010-12-16","o":4.94,"h":4.98,"l":4.9,"c":4.9,"v":47500},{"d":"2010-12-17","o":4.85,"h":4.89,"l":4.84,"c":4.84,"v":67500},{"d":"2010-12-20","o":4.91,"h":4.96,"l":4.85,"c":4.93,"v":85000},{"d":"2010-12-21","o":5,"h":5.2,"l":5,"c":5.16,"v":52500},{"d":"2010-12-22","o":5.17,"h":5.17,"l":5.02,"c":5.16,"v":77500},{"d":"2010-12-23","o":5.06,"h":5.16,"l":5.06,"c":5.14,"v":45000},{"d":"2010-12-27","o":5.11,"h":5.16,"l":5.09,"c":5.16,"v":72500},{"d":"2010-12-28","o":5.16,"h":5.16,"l":5,"c":5.1,"v":33000},{"d":"2010-12-29","o":5.17,"h":5.25,"l":5.13,"c":5.2,"v":50000},{"d":"2010-12-30","o":5.26,"h":5.42,"l":5.23,"c":5.26,"v":61500},{"d":"2010-12-31","o":5.27,"h":5.33,"l":5.24,"c":5.24,"v":3500},{"d":"2011-01-03","o":5.3,"h":5.42,"l":5.3,"c":5.33,"v":38000},{"d":"2011-01-04","o":5.26,"h":5.31,"l":5.21,"c":5.24,"v":16500},{"d":"2011-01-05","o":5.2,"h":5.21,"l":5.15,"c":5.17,"v":42000},{"d":"2011-01-06","o":5.15,"h":5.15,"l":5.07,"c":5.1,"v":39500},{"d":"2011-01-07","o":5.09,"h":5.13,"l":4.99,"c":5.01,"v":66500},{"d":"2011-01-10","o":4.95,"h":5.01,"l":4.95,"c":5,"v":47000},{"d":"2011-01-11","o":5,"h":5.09,"l":4.98,"c":5.08,"v":101500},{"d":"2011-01-12","o":5.04,"h":5.07,"l":4.86,"c":4.92,"v":197000},{"d":"2011-01-13","o":4.9,"h":4.91,"l":4.87,"c":4.87,"v":20500},{"d":"2011-01-14","o":4.86,"h":4.97,"l":4.64,"c":4.64,"v":427000},{"d":"2011-01-18","o":4.67,"h":4.75,"l":4.64,"c":4.65,"v":122000},{"d":"2011-01-19","o":4.61,"h":4.72,"l":4.61,"c":4.69,"v":64500},{"d":"2011-01-20","o":4.68,"h":4.68,"l":4.64,"c":4.64,"v":23500},{"d":"2011-01-21","o":4.65,"h":4.67,"l":4.52,"c":4.57,"v":19500},{"d":"2011-01-24","o":4.64,"h":4.69,"l":4.6,"c":4.68,"v":29500},{"d":"2011-01-25","o":4.63,"h":4.74,"l":4.63,"c":4.74,"v":5500},{"d":"2011-01-26","o":4.7,"h":4.77,"l":4.7,"c":4.73,"v":105500},{"d":"2011-01-27","o":4.76,"h":4.79,"l":4.68,"c":4.69,"v":66500},{"d":"2011-01-28","o":4.8,"h":4.8,"l":4.48,"c":4.7,"v":942000},{"d":"2011-01-31","o":4.62,"h":4.63,"l":4.42,"c":4.42,"v":333000},{"d":"2011-02-01","o":4.52,"h":4.54,"l":4.48,"c":4.54,"v":60500},{"d":"2011-02-02","o":4.55,"h":4.61,"l":4.55,"c":4.57,"v":21500},{"d":"2011-02-03","o":4.57,"h":4.57,"l":4.47,"c":4.47,"v":63500},{"d":"2011-02-04","o":4.43,"h":4.46,"l":4.39,"c":4.46,"v":46500},{"d":"2011-02-07","o":4.4,"h":4.46,"l":4.4,"c":4.4,"v":75500},{"d":"2011-02-08","o":4.41,"h":4.52,"l":4.41,"c":4.52,"v":36500},{"d":"2011-02-09","o":4.42,"h":4.47,"l":4.36,"c":4.43,"v":52500},{"d":"2011-02-10","o":4.4,"h":4.4,"l":4.31,"c":4.33,"v":52000},{"d":"2011-02-11","o":4.32,"h":4.46,"l":4.32,"c":4.46,"v":112000},{"d":"2011-02-14","o":4.47,"h":4.5,"l":4.4,"c":4.44,"v":38000},{"d":"2011-02-15","o":4.44,"h":4.52,"l":4.44,"c":4.48,"v":22500},{"d":"2011-02-16","o":4.48,"h":4.61,"l":4.48,"c":4.59,"v":23500},{"d":"2011-02-17","o":4.54,"h":4.67,"l":4.54,"c":4.61,"v":191000},{"d":"2011-02-18","o":4.66,"h":4.74,"l":4.66,"c":4.68,"v":23000},{"d":"2011-02-22","o":4.65,"h":4.66,"l":4.49,"c":4.49,"v":157500},{"d":"2011-02-23","o":4.53,"h":4.54,"l":4.44,"c":4.44,"v":28000},{"d":"2011-02-24","o":4.44,"h":4.52,"l":4.42,"c":4.45,"v":44000},{"d":"2011-02-25","o":4.45,"h":4.45,"l":4.42,"c":4.45,"v":18000},{"d":"2011-02-28","o":4.51,"h":4.59,"l":4.36,"c":4.59,"v":125000},{"d":"2011-03-01","o":4.53,"h":4.6,"l":4.53,"c":4.6,"v":33000},{"d":"2011-03-02","o":4.63,"h":4.75,"l":4.63,"c":4.73,"v":24500},{"d":"2011-03-03","o":4.79,"h":4.79,"l":4.68,"c":4.78,"v":106500},{"d":"2011-03-04","o":4.74,"h":4.8,"l":4.57,"c":4.72,"v":194500},{"d":"2011-03-07","o":4.63,"h":4.63,"l":4.51,"c":4.59,"v":154000},{"d":"2011-03-08","o":4.54,"h":4.66,"l":4.54,"c":4.62,"v":26000},{"d":"2011-03-09","o":4.61,"h":4.65,"l":4.59,"c":4.62,"v":80000},{"d":"2011-03-10","o":4.52,"h":4.58,"l":4.45,"c":4.54,"v":57000},{"d":"2011-03-11","o":4.53,"h":4.61,"l":4.51,"c":4.58,"v":34000},{"d":"2011-03-14","o":4.57,"h":4.61,"l":4.54,"c":4.6,"v":17000},{"d":"2011-03-15","o":4.31,"h":4.52,"l":4.31,"c":4.49,"v":32500},{"d":"2011-03-16","o":4.44,"h":4.5,"l":4.37,"c":4.4,"v":45000},{"d":"2011-03-17","o":4.43,"h":4.49,"l":4.32,"c":4.33,"v":127500},{"d":"2011-03-18","o":4.45,"h":4.58,"l":4.4,"c":4.54,"v":260000},{"d":"2011-03-21","o":4.56,"h":4.62,"l":4.5,"c":4.58,"v":30500},{"d":"2011-03-22","o":4.54,"h":4.64,"l":4.49,"c":4.64,"v":43000},{"d":"2011-03-23","o":4.6,"h":4.68,"l":4.6,"c":4.68,"v":3000},{"d":"2011-03-24","o":4.69,"h":4.69,"l":4.59,"c":4.65,"v":28500},{"d":"2011-03-25","o":4.64,"h":4.66,"l":4.6,"c":4.64,"v":15000},{"d":"2011-03-28","o":4.62,"h":4.62,"l":4.47,"c":4.56,"v":125500},{"d":"2011-03-29","o":4.52,"h":4.67,"l":4.52,"c":4.67,"v":114000},{"d":"2011-03-30","o":4.64,"h":4.76,"l":4.64,"c":4.76,"v":81000},{"d":"2011-03-31","o":4.8,"h":4.8,"l":4.73,"c":4.79,"v":54000},{"d":"2011-04-01","o":4.79,"h":4.97,"l":4.76,"c":4.97,"v":103000},{"d":"2011-04-04","o":4.95,"h":4.96,"l":4.91,"c":4.94,"v":22500},{"d":"2011-04-05","o":5,"h":5.01,"l":4.95,"c":4.96,"v":53500},{"d":"2011-04-06","o":4.99,"h":4.99,"l":4.88,"c":4.88,"v":63500},{"d":"2011-04-07","o":4.89,"h":4.95,"l":4.87,"c":4.92,"v":168000},{"d":"2011-04-08","o":4.88,"h":4.95,"l":4.86,"c":4.95,"v":155500},{"d":"2011-04-11","o":4.92,"h":4.95,"l":4.87,"c":4.95,"v":61500},{"d":"2011-04-12","o":4.88,"h":4.92,"l":4.83,"c":4.86,"v":92000},{"d":"2011-04-13","o":4.9,"h":4.92,"l":4.82,"c":4.82,"v":27000},{"d":"2011-04-14","o":4.86,"h":5.01,"l":4.84,"c":4.99,"v":56500},{"d":"2011-04-15","o":5.05,"h":5.07,"l":4.98,"c":5.07,"v":71500},{"d":"2011-04-18","o":5,"h":5.03,"l":4.9,"c":5.03,"v":85000},{"d":"2011-04-19","o":5.07,"h":5.21,"l":5.07,"c":5.2,"v":25000},{"d":"2011-04-20","o":5.24,"h":5.24,"l":5.16,"c":5.22,"v":29000},{"d":"2011-04-21","o":5.36,"h":5.4,"l":5.24,"c":5.4,"v":26000},{"d":"2011-04-25","o":5.32,"h":5.36,"l":5.28,"c":5.31,"v":39500},{"d":"2011-04-26","o":5.25,"h":5.38,"l":5.25,"c":5.36,"v":141500},{"d":"2011-04-27","o":5.39,"h":5.39,"l":5.29,"c":5.36,"v":74500},{"d":"2011-04-28","o":5.32,"h":5.4,"l":5.26,"c":5.32,"v":159000},{"d":"2011-04-29","o":5.29,"h":5.38,"l":5.26,"c":5.26,"v":1635000},{"d":"2011-05-02","o":5.28,"h":5.44,"l":5.28,"c":5.42,"v":85000},{"d":"2011-05-03","o":5.34,"h":5.39,"l":5.29,"c":5.29,"v":170000},{"d":"2011-05-04","o":5.3,"h":5.32,"l":5.16,"c":5.18,"v":39000},{"d":"2011-05-05","o":5.16,"h":5.37,"l":5.16,"c":5.28,"v":65500},{"d":"2011-05-06","o":5.33,"h":5.46,"l":5.33,"c":5.4,"v":134500},{"d":"2011-05-09","o":5.48,"h":5.48,"l":5.36,"c":5.37,"v":50000},{"d":"2011-05-10","o":5.37,"h":5.39,"l":5.33,"c":5.38,"v":120500},{"d":"2011-05-11","o":5.34,"h":5.34,"l":5.24,"c":5.25,"v":23000},{"d":"2011-05-12","o":5.21,"h":5.27,"l":5.16,"c":5.27,"v":120000},{"d":"2011-05-13","o":5.24,"h":5.29,"l":5.14,"c":5.21,"v":143500},{"d":"2011-05-16","o":5.19,"h":5.23,"l":5.13,"c":5.16,"v":41000},{"d":"2011-05-17","o":5.09,"h":5.24,"l":5.09,"c":5.23,"v":50000},{"d":"2011-05-18","o":5.22,"h":5.29,"l":5.08,"c":5.15,"v":130500},{"d":"2011-05-19","o":5.2,"h":5.21,"l":5.15,"c":5.2,"v":91500},{"d":"2011-05-20","o":5.15,"h":5.17,"l":5.1,"c":5.16,"v":110000},{"d":"2011-05-23","o":5.1,"h":5.13,"l":5.04,"c":5.09,"v":84000},{"d":"2011-05-24","o":5.14,"h":5.14,"l":5.06,"c":5.11,"v":66500},{"d":"2011-05-25","o":5.1,"h":5.18,"l":5.07,"c":5.1,"v":72000},{"d":"2011-05-26","o":5.1,"h":5.16,"l":5.08,"c":5.16,"v":107000},{"d":"2011-05-27","o":5.18,"h":5.27,"l":5.18,"c":5.26,"v":106500},{"d":"2011-05-31","o":5.3,"h":5.3,"l":5.14,"c":5.2,"v":114500},{"d":"2011-06-01","o":5.22,"h":5.22,"l":5.1,"c":5.17,"v":48000},{"d":"2011-06-02","o":5.16,"h":5.22,"l":5.08,"c":5.18,"v":61000},{"d":"2011-06-03","o":5.2,"h":5.35,"l":5.15,"c":5.33,"v":79500},{"d":"2011-06-06","o":5.3,"h":5.34,"l":5.22,"c":5.26,"v":34500},{"d":"2011-06-07","o":5.28,"h":5.35,"l":5.25,"c":5.28,"v":74500},{"d":"2011-06-08","o":5.27,"h":5.35,"l":5.26,"c":5.29,"v":77000},{"d":"2011-06-09","o":5.33,"h":5.41,"l":5.33,"c":5.4,"v":34000},{"d":"2011-06-10","o":5.33,"h":5.38,"l":5.22,"c":5.22,"v":64000},{"d":"2011-06-13","o":5.23,"h":5.27,"l":5.15,"c":5.2,"v":65000},{"d":"2011-06-14","o":5.23,"h":5.31,"l":5.21,"c":5.26,"v":25000},{"d":"2011-06-15","o":5.19,"h":5.27,"l":5.16,"c":5.2,"v":111000},{"d":"2011-06-16","o":5.2,"h":5.2,"l":5.08,"c":5.12,"v":194500},{"d":"2011-06-17","o":5.15,"h":5.44,"l":5.11,"c":5.44,"v":1795500},{"d":"2011-06-20","o":5.29,"h":5.4,"l":5.26,"c":5.29,"v":391000},{"d":"2011-06-21","o":5.3,"h":5.58,"l":5.3,"c":5.4,"v":157000},{"d":"2011-06-22","o":5.44,"h":5.49,"l":5.38,"c":5.4,"v":27500},{"d":"2011-06-23","o":5.31,"h":5.38,"l":5.28,"c":5.34,"v":24500},{"d":"2011-06-24","o":5.34,"h":5.41,"l":5.33,"c":5.36,"v":127500},{"d":"2011-06-27","o":5.3,"h":5.48,"l":5.3,"c":5.43,"v":54000},{"d":"2011-06-28","o":5.42,"h":5.56,"l":5.19,"c":5.51,"v":104000},{"d":"2011-06-29","o":5.45,"h":5.62,"l":5.44,"c":5.57,"v":180000},{"d":"2011-06-30","o":5.56,"h":5.71,"l":5.54,"c":5.71,"v":188500},{"d":"2011-07-01","o":5.61,"h":5.82,"l":5.56,"c":5.73,"v":126500},{"d":"2011-07-05","o":5.77,"h":5.81,"l":5.63,"c":5.81,"v":109000},{"d":"2011-07-06","o":5.73,"h":5.83,"l":5.71,"c":5.76,"v":140000},{"d":"2011-07-07","o":5.7,"h":5.74,"l":5.61,"c":5.68,"v":61000},{"d":"2011-07-08","o":5.62,"h":5.62,"l":5.5,"c":5.56,"v":57000},{"d":"2011-07-11","o":5.45,"h":5.45,"l":5.31,"c":5.35,"v":62000},{"d":"2011-07-12","o":5.32,"h":5.4,"l":5.3,"c":5.31,"v":46000},{"d":"2011-07-13","o":5.29,"h":5.39,"l":5.25,"c":5.28,"v":80500},{"d":"2011-07-14","o":5.34,"h":5.34,"l":5.23,"c":5.31,"v":44500},{"d":"2011-07-15","o":5.36,"h":5.36,"l":5.18,"c":5.24,"v":280500},{"d":"2011-07-18","o":5.13,"h":5.21,"l":5.11,"c":5.18,"v":137000},{"d":"2011-07-19","o":5.22,"h":5.37,"l":5.22,"c":5.37,"v":32500},{"d":"2011-07-20","o":5.29,"h":5.4,"l":5.25,"c":5.26,"v":77500},{"d":"2011-07-21","o":5.32,"h":5.32,"l":5.22,"c":5.27,"v":42000},{"d":"2011-07-22","o":5.31,"h":5.37,"l":5.28,"c":5.31,"v":58000},{"d":"2011-07-25","o":5.27,"h":5.3,"l":5.19,"c":5.23,"v":160000},{"d":"2011-07-26","o":5.13,"h":5.19,"l":5.08,"c":5.11,"v":151000},{"d":"2011-07-27","o":5.04,"h":5.05,"l":4.92,"c":4.92,"v":257500},{"d":"2011-07-28","o":4.93,"h":5.08,"l":4.93,"c":5.02,"v":144000},{"d":"2011-07-29","o":5.02,"h":5.09,"l":4.96,"c":5.09,"v":1153500},{"d":"2011-08-01","o":5.11,"h":5.12,"l":4.97,"c":4.99,"v":493000},{"d":"2011-08-02","o":5.01,"h":5.05,"l":4.98,"c":5,"v":75000},{"d":"2011-08-03","o":4.98,"h":5.04,"l":4.91,"c":5.01,"v":183500},{"d":"2011-08-04","o":4.92,"h":4.96,"l":4.74,"c":4.75,"v":98000},{"d":"2011-08-05","o":4.74,"h":4.95,"l":4.68,"c":4.89,"v":157500},{"d":"2011-08-08","o":4.7,"h":4.81,"l":4.53,"c":4.53,"v":131500},{"d":"2011-08-09","o":4.64,"h":4.87,"l":4.57,"c":4.87,"v":347000},{"d":"2011-08-10","o":4.6,"h":4.84,"l":4.6,"c":4.67,"v":289500},{"d":"2011-08-11","o":4.72,"h":5.05,"l":4.71,"c":4.94,"v":331500},{"d":"2011-08-12","o":4.87,"h":5.11,"l":4.87,"c":5.07,"v":181000},{"d":"2011-08-15","o":5.12,"h":5.28,"l":5.12,"c":5.28,"v":209500},{"d":"2011-08-16","o":5.2,"h":5.38,"l":5.18,"c":5.31,"v":153500},{"d":"2011-08-17","o":5.28,"h":5.4,"l":5.28,"c":5.34,"v":132500},{"d":"2011-08-18","o":5.15,"h":5.27,"l":5.08,"c":5.2,"v":158000},{"d":"2011-08-19","o":5.18,"h":5.42,"l":5.14,"c":5.36,"v":66000},{"d":"2011-08-22","o":5.43,"h":5.43,"l":5.27,"c":5.3,"v":48500},{"d":"2011-08-23","o":5.23,"h":5.51,"l":5.23,"c":5.47,"v":106000},{"d":"2011-08-24","o":5.4,"h":5.47,"l":5.35,"c":5.45,"v":64500},{"d":"2011-08-25","o":5.43,"h":5.44,"l":5.36,"c":5.4,"v":72500},{"d":"2011-08-26","o":5.38,"h":5.4,"l":5.28,"c":5.38,"v":50500},{"d":"2011-08-29","o":5.43,"h":5.56,"l":5.4,"c":5.56,"v":144500},{"d":"2011-08-30","o":5.51,"h":5.65,"l":5.51,"c":5.63,"v":76500},{"d":"2011-08-31","o":5.6,"h":5.82,"l":5.6,"c":5.76,"v":152000},{"d":"2011-09-01","o":5.83,"h":5.9,"l":5.65,"c":5.67,"v":209500},{"d":"2011-09-02","o":5.5,"h":5.61,"l":5.48,"c":5.49,"v":338000},{"d":"2011-09-06","o":5.4,"h":5.4,"l":5.3,"c":5.37,"v":66500},{"d":"2011-09-07","o":5.43,"h":5.45,"l":5.39,"c":5.45,"v":39000},{"d":"2011-09-08","o":5.4,"h":5.46,"l":5.33,"c":5.36,"v":114500},{"d":"2011-09-09","o":5.26,"h":5.28,"l":5.17,"c":5.21,"v":54000},{"d":"2011-09-12","o":5.16,"h":5.19,"l":5.07,"c":5.18,"v":109000},{"d":"2011-09-13","o":5.19,"h":5.24,"l":5.11,"c":5.22,"v":67500},{"d":"2011-09-14","o":5.22,"h":5.28,"l":5.14,"c":5.24,"v":122000},{"d":"2011-09-15","o":5.32,"h":5.38,"l":5.26,"c":5.29,"v":134500},{"d":"2011-09-16","o":5.29,"h":5.33,"l":5.22,"c":5.22,"v":110500},{"d":"2011-09-19","o":5.15,"h":5.28,"l":5.1,"c":5.18,"v":96500},{"d":"2011-09-20","o":5.17,"h":5.26,"l":5.17,"c":5.19,"v":81000},{"d":"2011-09-21","o":5.15,"h":5.19,"l":4.99,"c":4.99,"v":97500},{"d":"2011-09-22","o":4.8,"h":4.93,"l":4.72,"c":4.74,"v":193500},{"d":"2011-09-23","o":4.74,"h":4.94,"l":4.68,"c":4.94,"v":170000},{"d":"2011-09-26","o":4.94,"h":4.96,"l":4.8,"c":4.96,"v":84500},{"d":"2011-09-27","o":5.02,"h":5.03,"l":4.94,"c":5,"v":147000},{"d":"2011-09-28","o":4.99,"h":5.02,"l":4.91,"c":4.92,"v":100500},{"d":"2011-09-29","o":4.98,"h":5.05,"l":4.9,"c":4.98,"v":131000},{"d":"2011-09-30","o":4.88,"h":4.91,"l":4.78,"c":4.9,"v":294000},{"d":"2011-10-03","o":4.76,"h":4.84,"l":4.71,"c":4.72,"v":253000},{"d":"2011-10-04","o":4.72,"h":4.84,"l":4.68,"c":4.79,"v":46500},{"d":"2011-10-05","o":4.87,"h":5.01,"l":4.83,"c":5.01,"v":81500},{"d":"2011-10-06","o":5.02,"h":5.17,"l":5.02,"c":5.13,"v":125000},{"d":"2011-10-07","o":5.15,"h":5.28,"l":5.13,"c":5.14,"v":52500},{"d":"2011-10-10","o":5.23,"h":5.26,"l":5.17,"c":5.19,"v":52500},{"d":"2011-10-11","o":5.12,"h":5.24,"l":5.12,"c":5.22,"v":60500},{"d":"2011-10-12","o":5.28,"h":5.3,"l":5.15,"c":5.26,"v":42500},{"d":"2011-10-13","o":5.27,"h":5.28,"l":5.2,"c":5.24,"v":71500},{"d":"2011-10-14","o":5.3,"h":5.3,"l":5.22,"c":5.29,"v":163500},{"d":"2011-10-17","o":5.26,"h":5.32,"l":5.17,"c":5.17,"v":128500},{"d":"2011-10-18","o":5.21,"h":5.4,"l":5.2,"c":5.37,"v":226500},{"d":"2011-10-19","o":5.34,"h":5.43,"l":5.34,"c":5.37,"v":104500},{"d":"2011-10-20","o":5.43,"h":5.43,"l":5.31,"c":5.32,"v":89000},{"d":"2011-10-21","o":5.42,"h":5.47,"l":5.37,"c":5.4,"v":50000},{"d":"2011-10-24","o":5.38,"h":5.47,"l":5.38,"c":5.47,"v":130500},{"d":"2011-10-25","o":5.41,"h":5.44,"l":5.3,"c":5.44,"v":156500},{"d":"2011-10-26","o":5.45,"h":5.49,"l":5.35,"c":5.41,"v":190500},{"d":"2011-10-27","o":5.5,"h":5.54,"l":5.39,"c":5.46,"v":395000},{"d":"2011-10-28","o":5.41,"h":5.53,"l":5.41,"c":5.5,"v":600500},{"d":"2011-10-31","o":5.47,"h":5.5,"l":5.37,"c":5.39,"v":280500},{"d":"2011-11-01","o":5.25,"h":5.42,"l":5.2,"c":5.34,"v":134500},{"d":"2011-11-02","o":5.46,"h":5.46,"l":5.34,"c":5.4,"v":32000},{"d":"2011-11-03","o":5.4,"h":5.42,"l":5.35,"c":5.41,"v":92000},{"d":"2011-11-04","o":5.36,"h":5.41,"l":5.26,"c":5.27,"v":624500},{"d":"2011-11-07","o":5.36,"h":5.38,"l":5.3,"c":5.38,"v":193500},{"d":"2011-11-08","o":5.35,"h":5.41,"l":5.28,"c":5.4,"v":93000},{"d":"2011-11-09","o":5.31,"h":5.35,"l":5.27,"c":5.27,"v":68500},{"d":"2011-11-10","o":5.32,"h":5.34,"l":5.24,"c":5.31,"v":33500},{"d":"2011-11-11","o":5.33,"h":5.45,"l":5.33,"c":5.45,"v":40000},{"d":"2011-11-14","o":5.36,"h":5.39,"l":5.31,"c":5.32,"v":113000},{"d":"2011-11-15","o":5.27,"h":5.43,"l":5.27,"c":5.42,"v":23500},{"d":"2011-11-16","o":5.36,"h":5.42,"l":5.34,"c":5.34,"v":50500},{"d":"2011-11-17","o":5.37,"h":5.41,"l":5.26,"c":5.3,"v":118000},{"d":"2011-11-18","o":5.32,"h":5.32,"l":5.23,"c":5.24,"v":27000},{"d":"2011-11-21","o":5.19,"h":5.19,"l":5.08,"c":5.1,"v":73000},{"d":"2011-11-22","o":5.14,"h":5.18,"l":5.09,"c":5.09,"v":93500},{"d":"2011-11-23","o":5.06,"h":5.08,"l":5.01,"c":5.05,"v":293000},{"d":"2011-11-25","o":5.01,"h":5.07,"l":5.01,"c":5.04,"v":72000},{"d":"2011-11-28","o":5.15,"h":5.22,"l":5.12,"c":5.21,"v":66500},{"d":"2011-11-29","o":5.21,"h":5.32,"l":5.21,"c":5.28,"v":37500},{"d":"2011-11-30","o":5.41,"h":5.56,"l":5.41,"c":5.5,"v":73500},{"d":"2011-12-01","o":5.54,"h":5.62,"l":5.5,"c":5.62,"v":106000},{"d":"2011-12-02","o":5.7,"h":5.72,"l":5.54,"c":5.57,"v":41500},{"d":"2011-12-05","o":5.61,"h":5.63,"l":5.56,"c":5.62,"v":69500},{"d":"2011-12-06","o":5.57,"h":5.62,"l":5.54,"c":5.6,"v":212500},{"d":"2011-12-07","o":5.57,"h":5.77,"l":5.55,"c":5.77,"v":33000},{"d":"2011-12-08","o":5.7,"h":5.7,"l":5.61,"c":5.67,"v":65500},{"d":"2011-12-09","o":5.66,"h":5.8,"l":5.66,"c":5.8,"v":121000},{"d":"2011-12-12","o":5.67,"h":5.67,"l":5.57,"c":5.62,"v":110000},{"d":"2011-12-13","o":5.62,"h":5.63,"l":5.57,"c":5.57,"v":50000},{"d":"2011-12-14","o":5.58,"h":5.61,"l":5.55,"c":5.59,"v":38500},{"d":"2011-12-15","o":5.67,"h":5.74,"l":5.65,"c":5.69,"v":79500},{"d":"2011-12-16","o":5.68,"h":5.8,"l":5.68,"c":5.69,"v":102000},{"d":"2011-12-19","o":5.72,"h":5.8,"l":5.66,"c":5.66,"v":300500},{"d":"2011-12-20","o":5.76,"h":5.84,"l":5.76,"c":5.82,"v":214000},{"d":"2011-12-21","o":5.78,"h":5.78,"l":5.69,"c":5.78,"v":55000},{"d":"2011-12-22","o":5.76,"h":5.77,"l":5.7,"c":5.77,"v":39000},{"d":"2011-12-23","o":5.73,"h":5.78,"l":5.68,"c":5.68,"v":57500},{"d":"2011-12-27","o":5.69,"h":5.79,"l":5.69,"c":5.79,"v":25500},{"d":"2011-12-28","o":5.76,"h":5.76,"l":5.66,"c":5.7,"v":35500},{"d":"2011-12-29","o":5.7,"h":5.8,"l":5.7,"c":5.8,"v":53500},{"d":"2011-12-30","o":5.77,"h":5.8,"l":5.74,"c":5.77,"v":6000},{"d":"2012-01-03","o":5.73,"h":5.93,"l":5.73,"c":5.8,"v":147000},{"d":"2012-01-04","o":5.8,"h":5.8,"l":5.59,"c":5.59,"v":67000},{"d":"2012-01-05","o":5.56,"h":5.65,"l":5.52,"c":5.58,"v":63000},{"d":"2012-01-06","o":5.57,"h":5.57,"l":5.48,"c":5.5,"v":19500},{"d":"2012-01-09","o":5.54,"h":5.61,"l":5.53,"c":5.53,"v":44000},{"d":"2012-01-10","o":5.62,"h":5.67,"l":5.6,"c":5.64,"v":105000},{"d":"2012-01-11","o":5.71,"h":5.71,"l":5.62,"c":5.69,"v":111500},{"d":"2012-01-12","o":5.69,"h":5.74,"l":5.69,"c":5.74,"v":66500},{"d":"2012-01-13","o":5.67,"h":5.74,"l":5.63,"c":5.74,"v":52500},{"d":"2012-01-17","o":5.77,"h":5.88,"l":5.77,"c":5.81,"v":62500},{"d":"2012-01-18","o":5.84,"h":5.97,"l":5.84,"c":5.95,"v":144000},{"d":"2012-01-19","o":5.98,"h":5.99,"l":5.9,"c":5.9,"v":154500},{"d":"2012-01-20","o":5.94,"h":5.98,"l":5.85,"c":5.94,"v":189000},{"d":"2012-01-23","o":5.92,"h":5.97,"l":5.86,"c":5.89,"v":72000},{"d":"2012-01-24","o":5.9,"h":5.97,"l":5.88,"c":5.96,"v":73000},{"d":"2012-01-25","o":5.94,"h":5.99,"l":5.85,"c":5.99,"v":39500},{"d":"2012-01-26","o":5.98,"h":5.98,"l":5.84,"c":5.98,"v":1865000},{"d":"2012-01-27","o":5.98,"h":5.99,"l":5.87,"c":5.87,"v":530000},{"d":"2012-01-30","o":5.8,"h":5.88,"l":5.78,"c":5.85,"v":113000},{"d":"2012-01-31","o":5.87,"h":5.89,"l":5.8,"c":5.85,"v":78500},{"d":"2012-02-01","o":5.95,"h":6.03,"l":5.95,"c":6.01,"v":50000},{"d":"2012-02-02","o":6.08,"h":6.1,"l":6.02,"c":6.08,"v":228000},{"d":"2012-02-03","o":6.19,"h":6.21,"l":6.09,"c":6.14,"v":119000},{"d":"2012-02-06","o":6.11,"h":6.14,"l":6.04,"c":6.04,"v":89000},{"d":"2012-02-07","o":6.08,"h":6.11,"l":6.03,"c":6.03,"v":164000},{"d":"2012-02-08","o":6.09,"h":6.09,"l":5.95,"c":6,"v":143000},{"d":"2012-02-09","o":6.01,"h":6.06,"l":5.95,"c":6.06,"v":34500},{"d":"2012-02-10","o":6.01,"h":6.05,"l":5.99,"c":6,"v":28500},{"d":"2012-02-13","o":6.07,"h":6.2,"l":6.07,"c":6.19,"v":37500},{"d":"2012-02-14","o":6.17,"h":6.18,"l":6.1,"c":6.14,"v":123000},{"d":"2012-02-15","o":6.17,"h":6.18,"l":6.11,"c":6.11,"v":140000},{"d":"2012-02-16","o":6.15,"h":6.33,"l":6.15,"c":6.31,"v":65000},{"d":"2012-02-17","o":6.35,"h":6.46,"l":6.28,"c":6.41,"v":221000},{"d":"2012-02-21","o":6.35,"h":6.38,"l":6.23,"c":6.28,"v":21500},{"d":"2012-02-22","o":6.25,"h":6.42,"l":6.25,"c":6.42,"v":68500},{"d":"2012-02-23","o":6.39,"h":6.43,"l":6.32,"c":6.41,"v":24000},{"d":"2012-02-24","o":6.51,"h":6.73,"l":6.48,"c":6.61,"v":248000},{"d":"2012-02-27","o":6.59,"h":6.71,"l":6.58,"c":6.66,"v":58500},{"d":"2012-02-28","o":6.73,"h":6.8,"l":6.73,"c":6.8,"v":52500},{"d":"2012-02-29","o":6.78,"h":6.79,"l":6.65,"c":6.76,"v":65000},{"d":"2012-03-01","o":6.72,"h":6.73,"l":6.61,"c":6.73,"v":30000},{"d":"2012-03-02","o":6.64,"h":6.71,"l":6.6,"c":6.71,"v":41500},{"d":"2012-03-05","o":6.72,"h":6.72,"l":6.62,"c":6.68,"v":67500},{"d":"2012-03-06","o":6.59,"h":6.59,"l":6.5,"c":6.5,"v":37000},{"d":"2012-03-07","o":6.54,"h":6.72,"l":6.54,"c":6.65,"v":47500},{"d":"2012-03-08","o":6.78,"h":6.85,"l":6.73,"c":6.81,"v":57000},{"d":"2012-03-09","o":6.8,"h":6.87,"l":6.79,"c":6.82,"v":38500},{"d":"2012-03-12","o":6.79,"h":6.91,"l":6.79,"c":6.86,"v":34500},{"d":"2012-03-13","o":6.9,"h":7,"l":6.89,"c":7,"v":56000},{"d":"2012-03-14","o":6.93,"h":7.12,"l":6.87,"c":7.12,"v":32000},{"d":"2012-03-15","o":6.93,"h":6.95,"l":6.81,"c":6.81,"v":39000},{"d":"2012-03-16","o":6.86,"h":6.91,"l":6.77,"c":6.81,"v":82000},{"d":"2012-03-19","o":6.77,"h":6.92,"l":6.77,"c":6.89,"v":30000},{"d":"2012-03-20","o":6.86,"h":6.95,"l":6.86,"c":6.92,"v":30500},{"d":"2012-03-21","o":6.95,"h":7,"l":6.92,"c":6.99,"v":53000},{"d":"2012-03-22","o":6.89,"h":7.07,"l":6.89,"c":7,"v":157500},{"d":"2012-03-23","o":7.02,"h":7.11,"l":6.97,"c":7.11,"v":201500},{"d":"2012-03-26","o":7.1,"h":7.31,"l":7.1,"c":7.31,"v":73500},{"d":"2012-03-27","o":7.32,"h":7.32,"l":7.15,"c":7.16,"v":48500},{"d":"2012-03-28","o":7.23,"h":7.23,"l":6.76,"c":6.76,"v":51500},{"d":"2012-03-29","o":6.86,"h":6.93,"l":6.77,"c":6.87,"v":53500},{"d":"2012-03-30","o":6.99,"h":6.99,"l":6.81,"c":6.92,"v":103000},{"d":"2012-04-02","o":6.87,"h":6.96,"l":6.87,"c":6.93,"v":47000},{"d":"2012-04-03","o":6.97,"h":7.06,"l":6.95,"c":6.98,"v":75500},{"d":"2012-04-04","o":6.87,"h":6.87,"l":6.77,"c":6.81,"v":76000},{"d":"2012-04-05","o":6.83,"h":6.84,"l":6.74,"c":6.81,"v":61500},{"d":"2012-04-09","o":6.71,"h":6.85,"l":6.7,"c":6.85,"v":34000},{"d":"2012-04-10","o":6.86,"h":6.87,"l":6.8,"c":6.85,"v":79000},{"d":"2012-04-11","o":6.88,"h":7.05,"l":6.88,"c":7.01,"v":111000},{"d":"2012-04-12","o":7.07,"h":7.12,"l":7.04,"c":7.1,"v":55500},{"d":"2012-04-13","o":7.08,"h":7.13,"l":7.02,"c":7.1,"v":50000},{"d":"2012-04-16","o":7.14,"h":7.17,"l":6.98,"c":7.06,"v":44500},{"d":"2012-04-17","o":7.14,"h":7.19,"l":7.05,"c":7.19,"v":34500},{"d":"2012-04-18","o":7.11,"h":7.17,"l":7.09,"c":7.17,"v":26500},{"d":"2012-04-19","o":7.17,"h":7.25,"l":7.12,"c":7.2,"v":20500},{"d":"2012-04-20","o":7.22,"h":7.37,"l":7.22,"c":7.37,"v":81500},{"d":"2012-04-23","o":7.27,"h":7.27,"l":7.08,"c":7.24,"v":55500},{"d":"2012-04-24","o":7.27,"h":7.27,"l":7.14,"c":7.15,"v":54500},{"d":"2012-04-25","o":7.22,"h":7.26,"l":7.15,"c":7.19,"v":78500},{"d":"2012-04-26","o":7.2,"h":7.2,"l":7.13,"c":7.17,"v":34000},{"d":"2012-04-27","o":7.15,"h":7.22,"l":7.02,"c":7.02,"v":656500},{"d":"2012-04-30","o":7.05,"h":7.09,"l":6.91,"c":7,"v":210000},{"d":"2012-05-01","o":6.97,"h":7.03,"l":6.97,"c":6.97,"v":45000},{"d":"2012-05-02","o":6.94,"h":6.98,"l":6.89,"c":6.95,"v":22500},{"d":"2012-05-03","o":6.98,"h":7.01,"l":6.95,"c":6.96,"v":37500},{"d":"2012-05-04","o":6.95,"h":6.99,"l":6.76,"c":6.76,"v":56000},{"d":"2012-05-07","o":6.79,"h":6.96,"l":6.79,"c":6.93,"v":31000},{"d":"2012-05-08","o":6.89,"h":6.89,"l":6.77,"c":6.8,"v":60500},{"d":"2012-05-09","o":6.62,"h":6.69,"l":6.51,"c":6.6,"v":80000},{"d":"2012-05-10","o":6.68,"h":6.7,"l":6.6,"c":6.6,"v":63000},{"d":"2012-05-11","o":6.55,"h":6.64,"l":6.53,"c":6.53,"v":65000},{"d":"2012-05-14","o":6.37,"h":6.47,"l":6.35,"c":6.36,"v":165500},{"d":"2012-05-15","o":6.35,"h":6.46,"l":6.32,"c":6.33,"v":120000},{"d":"2012-05-16","o":6.42,"h":6.45,"l":6.3,"c":6.35,"v":59500},{"d":"2012-05-17","o":6.38,"h":6.38,"l":6.27,"c":6.27,"v":52000},{"d":"2012-05-18","o":6.34,"h":6.34,"l":6.21,"c":6.29,"v":97500},{"d":"2012-05-21","o":6.25,"h":6.25,"l":6.12,"c":6.14,"v":51500},{"d":"2012-05-22","o":6.1,"h":6.21,"l":6.04,"c":6.13,"v":88000},{"d":"2012-05-23","o":6.08,"h":6.08,"l":5.95,"c":6.07,"v":210000},{"d":"2012-05-24","o":6.07,"h":6.1,"l":6.03,"c":6.08,"v":69500},{"d":"2012-05-25","o":6.08,"h":6.17,"l":6.08,"c":6.16,"v":111500},{"d":"2012-05-29","o":6.21,"h":6.24,"l":6.17,"c":6.24,"v":58500},{"d":"2012-05-30","o":6.15,"h":6.18,"l":6.12,"c":6.12,"v":78500},{"d":"2012-05-31","o":6.01,"h":6.2,"l":6,"c":6.17,"v":87000},{"d":"2012-06-01","o":6.04,"h":6.09,"l":5.78,"c":5.78,"v":109500},{"d":"2012-06-04","o":5.8,"h":5.87,"l":5.73,"c":5.78,"v":399000},{"d":"2012-06-05","o":5.81,"h":5.86,"l":5.77,"c":5.8,"v":51500},{"d":"2012-06-06","o":5.9,"h":6.05,"l":5.86,"c":6.05,"v":117000},{"d":"2012-06-07","o":6.11,"h":6.12,"l":6,"c":6.04,"v":28000},{"d":"2012-06-08","o":5.99,"h":6.03,"l":5.9,"c":6.01,"v":463000},{"d":"2012-06-11","o":6.03,"h":6.03,"l":5.75,"c":5.79,"v":111000},{"d":"2012-06-12","o":5.82,"h":5.92,"l":5.8,"c":5.92,"v":81500},{"d":"2012-06-13","o":5.8,"h":5.87,"l":5.76,"c":5.8,"v":81500},{"d":"2012-06-14","o":5.83,"h":5.93,"l":5.82,"c":5.93,"v":79000},{"d":"2012-06-15","o":5.91,"h":5.93,"l":5.65,"c":5.93,"v":979500},{"d":"2012-06-18","o":5.87,"h":6.05,"l":5.85,"c":6.02,"v":121000},{"d":"2012-06-19","o":6.1,"h":6.29,"l":6.1,"c":6.26,"v":122000},{"d":"2012-06-20","o":6.25,"h":6.25,"l":6.09,"c":6.22,"v":146500},{"d":"2012-06-21","o":6.21,"h":6.23,"l":6.05,"c":6.09,"v":122500},{"d":"2012-06-22","o":6.01,"h":6.09,"l":5.87,"c":5.94,"v":47000},{"d":"2012-06-25","o":5.9,"h":6.01,"l":5.9,"c":5.98,"v":66500},{"d":"2012-06-26","o":5.97,"h":6,"l":5.92,"c":5.98,"v":50000},{"d":"2012-06-27","o":6,"h":6,"l":5.88,"c":5.88,"v":105500},{"d":"2012-06-28","o":5.88,"h":5.91,"l":5.85,"c":5.91,"v":53500},{"d":"2012-06-29","o":6.09,"h":6.23,"l":6.09,"c":6.22,"v":98000},{"d":"2012-07-02","o":6.22,"h":6.28,"l":6.17,"c":6.21,"v":50500},{"d":"2012-07-03","o":6.3,"h":6.3,"l":6.16,"c":6.23,"v":54000},{"d":"2012-07-05","o":6.27,"h":6.27,"l":6.13,"c":6.2,"v":61000},{"d":"2012-07-06","o":6.19,"h":6.19,"l":6.07,"c":6.09,"v":66000},{"d":"2012-07-09","o":6.15,"h":6.15,"l":6.01,"c":6.08,"v":13000},{"d":"2012-07-10","o":6.12,"h":6.12,"l":5.98,"c":6.01,"v":29000},{"d":"2012-07-11","o":6.03,"h":6.07,"l":5.97,"c":6,"v":17000},{"d":"2012-07-12","o":5.96,"h":6.01,"l":5.92,"c":6.01,"v":37500},{"d":"2012-07-13","o":5.94,"h":5.99,"l":5.9,"c":5.95,"v":54500},{"d":"2012-07-16","o":5.97,"h":5.97,"l":5.88,"c":5.89,"v":23500},{"d":"2012-07-17","o":5.96,"h":5.98,"l":5.9,"c":5.98,"v":81000},{"d":"2012-07-18","o":5.94,"h":6.05,"l":5.94,"c":6.05,"v":109000},{"d":"2012-07-19","o":6.02,"h":6.08,"l":5.98,"c":6.01,"v":55000},{"d":"2012-07-20","o":5.95,"h":6.04,"l":5.95,"c":6.03,"v":64000},{"d":"2012-07-23","o":5.94,"h":5.97,"l":5.86,"c":5.93,"v":95000},{"d":"2012-07-24","o":5.96,"h":5.97,"l":5.87,"c":5.97,"v":85500},{"d":"2012-07-25","o":5.94,"h":5.94,"l":5.79,"c":5.82,"v":122000},{"d":"2012-07-26","o":5.96,"h":6.13,"l":5.93,"c":6.09,"v":123500},{"d":"2012-07-27","o":6.14,"h":6.39,"l":6.14,"c":6.28,"v":263000},{"d":"2012-07-30","o":6.24,"h":6.31,"l":6.23,"c":6.29,"v":35500},{"d":"2012-07-31","o":6.29,"h":6.33,"l":6.14,"c":6.2,"v":70500},{"d":"2012-08-01","o":6.26,"h":6.31,"l":6.22,"c":6.25,"v":48000},{"d":"2012-08-02","o":6.23,"h":6.28,"l":6.06,"c":6.11,"v":127500},{"d":"2012-08-03","o":6.26,"h":6.31,"l":6.2,"c":6.21,"v":138500},{"d":"2012-08-06","o":6.25,"h":6.36,"l":6.25,"c":6.3,"v":98500},{"d":"2012-08-07","o":6.35,"h":6.37,"l":6.3,"c":6.3,"v":43000},{"d":"2012-08-08","o":6.24,"h":6.24,"l":6.19,"c":6.21,"v":79500},{"d":"2012-08-09","o":6.24,"h":6.24,"l":6.18,"c":6.22,"v":58500},{"d":"2012-08-10","o":6.17,"h":6.25,"l":6.13,"c":6.23,"v":270000},{"d":"2012-08-13","o":6.22,"h":6.22,"l":6.11,"c":6.19,"v":74000},{"d":"2012-08-14","o":6.19,"h":6.23,"l":6.14,"c":6.21,"v":144000},{"d":"2012-08-15","o":6.16,"h":6.19,"l":6.12,"c":6.15,"v":29500},{"d":"2012-08-16","o":6.14,"h":6.2,"l":6.13,"c":6.2,"v":30500},{"d":"2012-08-17","o":6.19,"h":6.19,"l":6.13,"c":6.13,"v":22000},{"d":"2012-08-20","o":6.19,"h":6.19,"l":6.1,"c":6.13,"v":55000},{"d":"2012-08-21","o":6.14,"h":6.14,"l":5.92,"c":5.94,"v":1261000},{"d":"2012-08-22","o":5.96,"h":6.08,"l":5.9,"c":6.07,"v":140500},{"d":"2012-08-23","o":6.03,"h":6.08,"l":5.98,"c":6.05,"v":78000},{"d":"2012-08-24","o":6.08,"h":6.13,"l":6.05,"c":6.07,"v":40500},{"d":"2012-08-27","o":6.08,"h":6.1,"l":6.05,"c":6.05,"v":8000},{"d":"2012-08-28","o":6.05,"h":6.08,"l":6,"c":6.05,"v":82000},{"d":"2012-08-29","o":6.03,"h":6.03,"l":5.92,"c":5.96,"v":9000},{"d":"2012-08-30","o":5.97,"h":6.03,"l":5.92,"c":6.03,"v":49000},{"d":"2012-08-31","o":6.04,"h":6.2,"l":6.03,"c":6.19,"v":213500},{"d":"2012-09-04","o":6.2,"h":6.2,"l":6.01,"c":6.03,"v":67000},{"d":"2012-09-05","o":6.1,"h":6.11,"l":6.01,"c":6.05,"v":134500},{"d":"2012-09-06","o":6.11,"h":6.3,"l":6.1,"c":6.24,"v":127000},{"d":"2012-09-07","o":6.26,"h":6.38,"l":6.26,"c":6.3,"v":38500},{"d":"2012-09-10","o":6.31,"h":6.35,"l":6.11,"c":6.16,"v":70000},{"d":"2012-09-11","o":6.22,"h":6.27,"l":6.17,"c":6.26,"v":43000},{"d":"2012-09-12","o":6.3,"h":6.3,"l":6.12,"c":6.22,"v":461000},{"d":"2012-09-13","o":6.18,"h":6.29,"l":6.13,"c":6.29,"v":93000},{"d":"2012-09-14","o":6.31,"h":6.42,"l":6.23,"c":6.27,"v":94500},{"d":"2012-09-17","o":6.27,"h":6.31,"l":6.25,"c":6.25,"v":33500},{"d":"2012-09-18","o":6.27,"h":6.28,"l":6.17,"c":6.21,"v":45000},{"d":"2012-09-19","o":6.18,"h":6.22,"l":6.15,"c":6.18,"v":81000},{"d":"2012-09-20","o":6.15,"h":6.21,"l":6.1,"c":6.14,"v":156500},{"d":"2012-09-21","o":6.22,"h":6.31,"l":6.07,"c":6.07,"v":1248000},{"d":"2012-09-24","o":6.21,"h":6.3,"l":6.19,"c":6.3,"v":388000},{"d":"2012-09-25","o":6.31,"h":6.35,"l":6.25,"c":6.25,"v":136500},{"d":"2012-09-26","o":6.28,"h":6.28,"l":6.2,"c":6.23,"v":64500},{"d":"2012-09-27","o":6.28,"h":6.29,"l":6.22,"c":6.28,"v":93000},{"d":"2012-09-28","o":6.27,"h":6.31,"l":6.2,"c":6.25,"v":144000},{"d":"2012-10-01","o":6.33,"h":6.41,"l":6.33,"c":6.37,"v":80500},{"d":"2012-10-02","o":6.41,"h":6.54,"l":6.41,"c":6.54,"v":141000},{"d":"2012-10-03","o":6.52,"h":6.53,"l":6.46,"c":6.53,"v":44000},{"d":"2012-10-04","o":6.56,"h":6.6,"l":6.5,"c":6.57,"v":56500},{"d":"2012-10-05","o":6.62,"h":6.65,"l":6.54,"c":6.55,"v":100500},{"d":"2012-10-08","o":6.54,"h":6.78,"l":6.54,"c":6.77,"v":106000},{"d":"2012-10-09","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":105500},{"d":"2012-10-10","o":6.59,"h":6.59,"l":6.5,"c":6.53,"v":70000},{"d":"2012-10-11","o":6.58,"h":6.62,"l":6.55,"c":6.56,"v":43500},{"d":"2012-10-12","o":6.59,"h":6.61,"l":6.47,"c":6.51,"v":23500},{"d":"2012-10-15","o":6.54,"h":6.72,"l":6.54,"c":6.7,"v":64500},{"d":"2012-10-16","o":6.72,"h":6.77,"l":6.68,"c":6.72,"v":51000},{"d":"2012-10-17","o":6.71,"h":6.78,"l":6.71,"c":6.77,"v":42500},{"d":"2012-10-18","o":6.74,"h":6.86,"l":6.74,"c":6.83,"v":49000},{"d":"2012-10-19","o":6.87,"h":6.87,"l":6.74,"c":6.78,"v":27500},{"d":"2012-10-22","o":6.78,"h":6.86,"l":6.77,"c":6.86,"v":64000},{"d":"2012-10-23","o":6.72,"h":6.78,"l":6.66,"c":6.66,"v":112000},{"d":"2012-10-24","o":6.69,"h":6.75,"l":6.63,"c":6.68,"v":113500},{"d":"2012-10-25","o":6.76,"h":6.77,"l":6.62,"c":6.76,"v":225000},{"d":"2012-10-26","o":6.82,"h":6.82,"l":6.58,"c":6.82,"v":872000},{"d":"2012-10-31","o":6.85,"h":7.43,"l":6.75,"c":6.81,"v":199000},{"d":"2012-11-01","o":6.77,"h":6.81,"l":6.71,"c":6.77,"v":124000},{"d":"2012-11-02","o":6.81,"h":6.89,"l":6.77,"c":6.77,"v":15500},{"d":"2012-11-05","o":6.76,"h":6.79,"l":6.72,"c":6.78,"v":66500},{"d":"2012-11-06","o":6.73,"h":6.79,"l":6.71,"c":6.77,"v":37500},{"d":"2012-11-07","o":6.73,"h":6.79,"l":6.65,"c":6.7,"v":306500},{"d":"2012-11-08","o":6.73,"h":6.75,"l":6.61,"c":6.61,"v":64500},{"d":"2012-11-09","o":6.62,"h":6.62,"l":6.5,"c":6.54,"v":83000},{"d":"2012-11-12","o":6.58,"h":6.6,"l":6.48,"c":6.55,"v":52500},{"d":"2012-11-13","o":6.56,"h":6.59,"l":6.49,"c":6.54,"v":255000},{"d":"2012-11-14","o":6.58,"h":6.62,"l":6.51,"c":6.51,"v":104000},{"d":"2012-11-15","o":6.6,"h":6.84,"l":6.6,"c":6.81,"v":544000},{"d":"2012-11-16","o":6.99,"h":7.01,"l":6.92,"c":6.92,"v":338000},{"d":"2012-11-19","o":6.99,"h":7.14,"l":6.99,"c":7.11,"v":144000},{"d":"2012-11-20","o":7.11,"h":7.15,"l":7.1,"c":7.15,"v":30000},{"d":"2012-11-21","o":7.07,"h":7.15,"l":7.04,"c":7.11,"v":72000},{"d":"2012-11-23","o":7.02,"h":7.17,"l":7.02,"c":7.14,"v":64500},{"d":"2012-11-26","o":7.2,"h":7.23,"l":7.14,"c":7.21,"v":36500},{"d":"2012-11-27","o":7.22,"h":7.22,"l":7.16,"c":7.21,"v":49500},{"d":"2012-11-28","o":7.15,"h":7.19,"l":7.12,"c":7.17,"v":98000},{"d":"2012-11-29","o":6.98,"h":7.9,"l":6.94,"c":7.1,"v":264000},{"d":"2012-11-30","o":7.13,"h":7.32,"l":7.05,"c":7.27,"v":544500},{"d":"2012-12-03","o":7.36,"h":7.5,"l":7.35,"c":7.45,"v":566000},{"d":"2012-12-04","o":7.44,"h":7.45,"l":7.3,"c":7.32,"v":122000},{"d":"2012-12-05","o":7.34,"h":7.47,"l":7.33,"c":7.46,"v":232500},{"d":"2012-12-06","o":7.46,"h":7.53,"l":7.43,"c":7.47,"v":232000},{"d":"2012-12-07","o":7.45,"h":7.47,"l":7.36,"c":7.39,"v":85000},{"d":"2012-12-10","o":8.17,"h":8.39,"l":8.17,"c":8.26,"v":498000},{"d":"2012-12-11","o":8.29,"h":8.34,"l":8.28,"c":8.32,"v":146000},{"d":"2012-12-12","o":8.35,"h":8.4,"l":8.29,"c":8.33,"v":134500},{"d":"2012-12-13","o":8.39,"h":8.41,"l":8.34,"c":8.39,"v":115500},{"d":"2012-12-14","o":8.3,"h":8.32,"l":8.18,"c":8.32,"v":160500},{"d":"2012-12-17","o":8.29,"h":8.3,"l":8.22,"c":8.3,"v":178500},{"d":"2012-12-18","o":8.26,"h":8.41,"l":8.24,"c":8.4,"v":75500},{"d":"2012-12-19","o":8.33,"h":8.48,"l":8.33,"c":8.44,"v":77500},{"d":"2012-12-20","o":8.37,"h":8.4,"l":8.25,"c":8.3,"v":84500},{"d":"2012-12-21","o":8.18,"h":8.4,"l":8.15,"c":8.4,"v":677500},{"d":"2012-12-24","o":8.39,"h":8.39,"l":8.3,"c":8.38,"v":35000},{"d":"2012-12-26","o":8.35,"h":8.37,"l":8.24,"c":8.28,"v":208500},{"d":"2012-12-27","o":8.19,"h":8.35,"l":8.19,"c":8.33,"v":109000},{"d":"2012-12-28","o":8.31,"h":8.34,"l":8.26,"c":8.26,"v":178000},{"d":"2012-12-31","o":8.3,"h":8.34,"l":8.27,"c":8.34,"v":44500},{"d":"2013-01-02","o":8.28,"h":8.45,"l":8.28,"c":8.38,"v":48000},{"d":"2013-01-03","o":8.37,"h":8.47,"l":8.36,"c":8.44,"v":48500},{"d":"2013-01-04","o":8.38,"h":8.45,"l":8.38,"c":8.45,"v":43000},{"d":"2013-01-07","o":8.44,"h":8.45,"l":8.37,"c":8.38,"v":37000},{"d":"2013-01-08","o":8.45,"h":8.48,"l":8.39,"c":8.43,"v":33000},{"d":"2013-01-09","o":8.47,"h":8.52,"l":8.45,"c":8.49,"v":169500},{"d":"2013-01-10","o":8.53,"h":8.56,"l":8.45,"c":8.54,"v":47500},{"d":"2013-01-11","o":8.52,"h":8.53,"l":8.44,"c":8.44,"v":16500},{"d":"2013-01-14","o":8.46,"h":8.55,"l":8.44,"c":8.55,"v":83500},{"d":"2013-01-15","o":8.52,"h":8.66,"l":8.48,"c":8.66,"v":65000},{"d":"2013-01-16","o":8.58,"h":8.76,"l":8.55,"c":8.75,"v":70000},{"d":"2013-01-17","o":8.8,"h":8.9,"l":8.76,"c":8.86,"v":41500},{"d":"2013-01-18","o":8.84,"h":8.95,"l":8.84,"c":8.95,"v":59500},{"d":"2013-01-22","o":8.89,"h":8.95,"l":8.87,"c":8.93,"v":208500},{"d":"2013-01-23","o":8.96,"h":8.97,"l":8.85,"c":8.85,"v":303500},{"d":"2013-01-24","o":8.94,"h":9.02,"l":8.94,"c":8.94,"v":147500},{"d":"2013-01-25","o":8.98,"h":9,"l":8.62,"c":8.92,"v":1546000},{"d":"2013-01-28","o":9,"h":9.01,"l":8.76,"c":8.98,"v":658500},{"d":"2013-01-29","o":9.01,"h":9.17,"l":9.01,"c":9.17,"v":63000},{"d":"2013-01-30","o":9.04,"h":9.22,"l":9.01,"c":9.21,"v":215500},{"d":"2013-01-31","o":9.25,"h":9.25,"l":9.02,"c":9.19,"v":145000},{"d":"2013-02-01","o":9.16,"h":9.16,"l":9.06,"c":9.1,"v":145000},{"d":"2013-02-04","o":9.1,"h":9.16,"l":9.06,"c":9.06,"v":119500},{"d":"2013-02-05","o":9.18,"h":9.18,"l":9.03,"c":9.06,"v":98000},{"d":"2013-02-06","o":9.03,"h":9.08,"l":9.02,"c":9.08,"v":59500},{"d":"2013-02-07","o":9.16,"h":9.19,"l":9.05,"c":9.08,"v":92000},{"d":"2013-02-08","o":9.07,"h":9.24,"l":8.98,"c":9.24,"v":648000},{"d":"2013-02-11","o":9.25,"h":9.27,"l":9.09,"c":9.12,"v":28500},{"d":"2013-02-12","o":9.09,"h":9.12,"l":9.09,"c":9.1,"v":11000},{"d":"2013-02-13","o":9.13,"h":9.27,"l":9.13,"c":9.24,"v":183000},{"d":"2013-02-14","o":9.18,"h":9.24,"l":9.17,"c":9.19,"v":43000},{"d":"2013-02-15","o":9.19,"h":9.21,"l":9.13,"c":9.15,"v":47000},{"d":"2013-02-19","o":9.2,"h":9.29,"l":9.2,"c":9.24,"v":31000},{"d":"2013-02-20","o":9.28,"h":9.3,"l":9.21,"c":9.24,"v":74500},{"d":"2013-02-21","o":9.19,"h":9.19,"l":8.93,"c":8.96,"v":70500},{"d":"2013-02-22","o":9,"h":9.14,"l":8.97,"c":9.13,"v":66000},{"d":"2013-02-25","o":9.07,"h":9.07,"l":8.74,"c":8.76,"v":322000},{"d":"2013-02-26","o":8.82,"h":8.9,"l":8.74,"c":8.86,"v":50000},{"d":"2013-02-27","o":8.74,"h":8.75,"l":8.67,"c":8.71,"v":213500},{"d":"2013-02-28","o":8.68,"h":8.88,"l":8.68,"c":8.85,"v":110500},{"d":"2013-03-01","o":8.8,"h":8.96,"l":8.78,"c":8.93,"v":26500},{"d":"2013-03-04","o":8.87,"h":8.93,"l":8.86,"c":8.92,"v":41000},{"d":"2013-03-05","o":8.94,"h":9.05,"l":8.94,"c":9.02,"v":45000},{"d":"2013-03-06","o":8.98,"h":9.13,"l":8.96,"c":9.13,"v":65500},{"d":"2013-03-07","o":9.03,"h":9.08,"l":8.95,"c":9,"v":112500},{"d":"2013-03-08","o":8.96,"h":9.1,"l":8.96,"c":9.04,"v":174000},{"d":"2013-03-11","o":9.08,"h":9.08,"l":8.98,"c":9.01,"v":96000},{"d":"2013-03-12","o":8.97,"h":8.97,"l":8.78,"c":8.82,"v":43500},{"d":"2013-03-13","o":8.84,"h":8.84,"l":8.71,"c":8.72,"v":54500},{"d":"2013-03-14","o":8.7,"h":8.77,"l":8.7,"c":8.75,"v":53000},{"d":"2013-03-15","o":8.75,"h":8.75,"l":8.45,"c":8.45,"v":127500},{"d":"2013-03-18","o":8.43,"h":8.59,"l":8.43,"c":8.55,"v":51000},{"d":"2013-03-19","o":8.53,"h":8.55,"l":8.48,"c":8.52,"v":83000},{"d":"2013-03-20","o":8.52,"h":8.55,"l":8.49,"c":8.51,"v":52000},{"d":"2013-03-21","o":8.47,"h":8.5,"l":8.41,"c":8.42,"v":63000},{"d":"2013-03-22","o":8.42,"h":8.42,"l":8.26,"c":8.37,"v":492500},{"d":"2013-03-25","o":8.42,"h":8.44,"l":8.14,"c":8.18,"v":119500},{"d":"2013-03-26","o":8.16,"h":8.25,"l":8.07,"c":8.24,"v":268000},{"d":"2013-03-27","o":8.09,"h":8.21,"l":8.05,"c":8.21,"v":188500},{"d":"2013-03-28","o":8.19,"h":8.28,"l":8.13,"c":8.28,"v":101500},{"d":"2013-04-01","o":8.25,"h":8.27,"l":8.2,"c":8.21,"v":85500},{"d":"2013-04-02","o":8.31,"h":8.31,"l":8.07,"c":8.16,"v":285500},{"d":"2013-04-03","o":8.17,"h":8.17,"l":7.94,"c":7.94,"v":193000},{"d":"2013-04-04","o":7.96,"h":8,"l":7.91,"c":7.97,"v":208000},{"d":"2013-04-05","o":7.93,"h":8.1,"l":7.88,"c":8.04,"v":64500},{"d":"2013-04-08","o":8.06,"h":8.08,"l":7.99,"c":8.05,"v":61000},{"d":"2013-04-09","o":8.11,"h":8.12,"l":8.04,"c":8.04,"v":70500},{"d":"2013-04-10","o":8.12,"h":8.26,"l":8.1,"c":8.19,"v":67500},{"d":"2013-04-11","o":8.17,"h":8.17,"l":7.99,"c":8.06,"v":64500},{"d":"2013-04-12","o":7.96,"h":8.18,"l":7.87,"c":7.98,"v":84000},{"d":"2013-04-15","o":7.88,"h":7.88,"l":7.64,"c":7.67,"v":147000},{"d":"2013-04-16","o":7.76,"h":7.81,"l":7.73,"c":7.8,"v":92000},{"d":"2013-04-17","o":7.82,"h":7.82,"l":7.65,"c":7.74,"v":668000},{"d":"2013-04-18","o":7.79,"h":7.79,"l":7.72,"c":7.72,"v":54500},{"d":"2013-04-19","o":7.76,"h":7.83,"l":7.74,"c":7.8,"v":52000},{"d":"2013-04-22","o":7.82,"h":7.82,"l":7.72,"c":7.72,"v":155500},{"d":"2013-04-23","o":7.79,"h":7.91,"l":7.77,"c":7.87,"v":54000},{"d":"2013-04-24","o":7.85,"h":7.85,"l":7.78,"c":7.82,"v":27000},{"d":"2013-04-25","o":7.79,"h":7.87,"l":7.73,"c":7.74,"v":79500},{"d":"2013-04-26","o":7.74,"h":7.74,"l":7.63,"c":7.66,"v":109000},{"d":"2013-04-29","o":7.66,"h":7.68,"l":7.55,"c":7.65,"v":90000},{"d":"2013-04-30","o":7.56,"h":8.21,"l":7.53,"c":8.12,"v":470500},{"d":"2013-05-01","o":8.14,"h":8.18,"l":7.9,"c":7.98,"v":170000},{"d":"2013-05-02","o":8.07,"h":8.09,"l":7.92,"c":7.98,"v":178000},{"d":"2013-05-03","o":8.05,"h":8.19,"l":7.98,"c":8.17,"v":168500},{"d":"2013-05-06","o":8.19,"h":8.19,"l":8.08,"c":8.09,"v":51500},{"d":"2013-05-07","o":8.17,"h":8.2,"l":8.13,"c":8.19,"v":46500},{"d":"2013-05-08","o":8.15,"h":8.18,"l":8.12,"c":8.15,"v":23000},{"d":"2013-05-09","o":8.17,"h":8.37,"l":8.17,"c":8.29,"v":41500},{"d":"2013-05-10","o":8.24,"h":8.37,"l":8.23,"c":8.36,"v":57500},{"d":"2013-05-13","o":8.4,"h":8.53,"l":8.4,"c":8.45,"v":63000},{"d":"2013-05-14","o":8.46,"h":8.52,"l":8.43,"c":8.52,"v":55500},{"d":"2013-05-15","o":8.44,"h":8.55,"l":8.43,"c":8.54,"v":128000},{"d":"2013-05-16","o":8.56,"h":8.56,"l":8.46,"c":8.49,"v":104500},{"d":"2013-05-17","o":8.45,"h":8.45,"l":8.34,"c":8.45,"v":32500},{"d":"2013-05-20","o":8.49,"h":8.49,"l":8.37,"c":8.37,"v":21000},{"d":"2013-05-21","o":8.42,"h":8.46,"l":8.3,"c":8.31,"v":20000},{"d":"2013-05-22","o":8.38,"h":8.38,"l":8.13,"c":8.16,"v":57500},{"d":"2013-05-23","o":8.1,"h":8.23,"l":8.1,"c":8.21,"v":104500},{"d":"2013-05-24","o":8.27,"h":8.27,"l":8.13,"c":8.19,"v":78000},{"d":"2013-05-28","o":8.19,"h":8.26,"l":8.19,"c":8.21,"v":13000},{"d":"2013-05-29","o":8.11,"h":8.14,"l":7.85,"c":7.94,"v":50000},{"d":"2013-05-30","o":7.89,"h":7.89,"l":7.72,"c":7.74,"v":11500},{"d":"2013-05-31","o":7.74,"h":7.74,"l":7.43,"c":7.51,"v":85000},{"d":"2013-06-03","o":7.6,"h":7.62,"l":7.54,"c":7.57,"v":82500},{"d":"2013-06-04","o":7.55,"h":7.56,"l":7.34,"c":7.43,"v":121000},{"d":"2013-06-05","o":7.43,"h":7.44,"l":7.3,"c":7.34,"v":84000},{"d":"2013-06-06","o":7.37,"h":8.11,"l":7.34,"c":7.45,"v":118500},{"d":"2013-06-07","o":7.47,"h":7.49,"l":7.3,"c":7.31,"v":41500},{"d":"2013-06-10","o":7.34,"h":7.37,"l":7.24,"c":7.27,"v":35500},{"d":"2013-06-11","o":7.13,"h":7.18,"l":7.07,"c":7.15,"v":161000},{"d":"2013-06-12","o":7.16,"h":7.19,"l":7.08,"c":7.09,"v":46500},{"d":"2013-06-13","o":7.04,"h":7.14,"l":7.04,"c":7.08,"v":79500},{"d":"2013-06-14","o":7.28,"h":7.34,"l":7.22,"c":7.26,"v":84500},{"d":"2013-06-17","o":7.31,"h":7.38,"l":7.19,"c":7.23,"v":48500},{"d":"2013-06-18","o":7.18,"h":7.22,"l":7.05,"c":7.09,"v":53000},{"d":"2013-06-19","o":7.11,"h":7.18,"l":6.91,"c":6.93,"v":193000},{"d":"2013-06-20","o":6.82,"h":6.82,"l":6.64,"c":6.68,"v":137000},{"d":"2013-06-21","o":6.78,"h":6.93,"l":6.68,"c":6.9,"v":192000},{"d":"2013-06-24","o":6.71,"h":6.98,"l":6.71,"c":6.87,"v":122500},{"d":"2013-06-25","o":6.87,"h":6.99,"l":6.75,"c":6.96,"v":63000},{"d":"2013-06-26","o":7.02,"h":7.2,"l":7.02,"c":7.2,"v":358500},{"d":"2013-06-27","o":7.21,"h":7.34,"l":7.21,"c":7.33,"v":74500},{"d":"2013-06-28","o":7.13,"h":7.47,"l":7.13,"c":7.37,"v":218000},{"d":"2013-07-01","o":7.44,"h":7.49,"l":7.41,"c":7.41,"v":79000},{"d":"2013-07-02","o":7.37,"h":7.43,"l":7.19,"c":7.2,"v":175000},{"d":"2013-07-03","o":7.2,"h":7.24,"l":7.13,"c":7.15,"v":93000},{"d":"2013-07-05","o":7.23,"h":7.23,"l":7.07,"c":7.18,"v":64000},{"d":"2013-07-08","o":7.31,"h":7.33,"l":7.17,"c":7.17,"v":45000},{"d":"2013-07-09","o":7.25,"h":7.3,"l":7.22,"c":7.3,"v":125500},{"d":"2013-07-10","o":7.23,"h":7.33,"l":7.2,"c":7.22,"v":220500},{"d":"2013-07-11","o":7.31,"h":7.32,"l":7.21,"c":7.32,"v":103000},{"d":"2013-07-12","o":7.23,"h":7.26,"l":7.19,"c":7.26,"v":79500},{"d":"2013-07-15","o":7.25,"h":7.46,"l":7.25,"c":7.42,"v":86500},{"d":"2013-07-16","o":7.44,"h":7.44,"l":7.23,"c":7.27,"v":43000},{"d":"2013-07-17","o":7.33,"h":7.35,"l":7.26,"c":7.31,"v":74000},{"d":"2013-07-18","o":7.29,"h":7.29,"l":7.15,"c":7.16,"v":55000},{"d":"2013-07-19","o":7.15,"h":7.16,"l":7.09,"c":7.14,"v":129000},{"d":"2013-07-22","o":7.16,"h":7.34,"l":7.16,"c":7.34,"v":93500},{"d":"2013-07-23","o":7.36,"h":7.42,"l":7.32,"c":7.41,"v":23000},{"d":"2013-07-24","o":7.36,"h":7.36,"l":7.16,"c":7.22,"v":35000},{"d":"2013-07-25","o":7.18,"h":7.26,"l":7.15,"c":7.26,"v":21500},{"d":"2013-07-26","o":7.21,"h":7.42,"l":7.15,"c":7.26,"v":173000},{"d":"2013-07-29","o":7.23,"h":7.26,"l":7.16,"c":7.18,"v":355500},{"d":"2013-07-30","o":7.18,"h":7.23,"l":7.12,"c":7.21,"v":255500},{"d":"2013-07-31","o":7.35,"h":7.6,"l":7.33,"c":7.5,"v":2232000},{"d":"2013-08-01","o":7.61,"h":7.76,"l":7.61,"c":7.65,"v":342000},{"d":"2013-08-02","o":7.58,"h":7.73,"l":7.58,"c":7.66,"v":76500},{"d":"2013-08-05","o":7.59,"h":7.59,"l":7.45,"c":7.49,"v":80500},{"d":"2013-08-06","o":7.53,"h":7.53,"l":7.41,"c":7.44,"v":29000},{"d":"2013-08-07","o":7.42,"h":7.49,"l":7.4,"c":7.41,"v":116000},{"d":"2013-08-08","o":7.48,"h":7.55,"l":7.43,"c":7.55,"v":117000},{"d":"2013-08-09","o":7.53,"h":7.57,"l":7.5,"c":7.5,"v":30500},{"d":"2013-08-12","o":7.5,"h":7.57,"l":7.37,"c":7.41,"v":58000},{"d":"2013-08-13","o":7.46,"h":7.51,"l":7.43,"c":7.45,"v":48500},{"d":"2013-08-14","o":7.5,"h":7.51,"l":7.39,"c":7.41,"v":216000},{"d":"2013-08-15","o":7.27,"h":7.48,"l":7.24,"c":7.43,"v":62500},{"d":"2013-08-16","o":7.38,"h":7.42,"l":7.3,"c":7.31,"v":86000},{"d":"2013-08-19","o":7.28,"h":7.34,"l":7.14,"c":7.16,"v":41000},{"d":"2013-08-20","o":7.16,"h":7.17,"l":6.93,"c":6.95,"v":40500},{"d":"2013-08-21","o":6.84,"h":6.89,"l":6.76,"c":6.79,"v":104500},{"d":"2013-08-22","o":6.78,"h":6.88,"l":6.76,"c":6.81,"v":77000},{"d":"2013-08-23","o":6.94,"h":7.03,"l":6.89,"c":7.03,"v":47000},{"d":"2013-08-26","o":6.98,"h":6.98,"l":6.78,"c":6.78,"v":80000},{"d":"2013-08-27","o":6.73,"h":6.84,"l":6.66,"c":6.79,"v":50500},{"d":"2013-08-28","o":6.78,"h":6.9,"l":6.77,"c":6.84,"v":66000},{"d":"2013-08-29","o":6.86,"h":7.05,"l":6.86,"c":7.01,"v":28500},{"d":"2013-08-30","o":6.99,"h":7,"l":6.8,"c":6.94,"v":67500},{"d":"2013-09-03","o":7.04,"h":7.05,"l":6.84,"c":6.92,"v":43500},{"d":"2013-09-04","o":6.84,"h":6.89,"l":6.84,"c":6.86,"v":65500},{"d":"2013-09-05","o":6.85,"h":7.05,"l":6.85,"c":7.03,"v":131500},{"d":"2013-09-06","o":7.14,"h":7.19,"l":7.07,"c":7.12,"v":63000},{"d":"2013-09-09","o":7.12,"h":7.27,"l":7.1,"c":7.27,"v":163500},{"d":"2013-09-10","o":7.32,"h":7.42,"l":7.25,"c":7.42,"v":122500},{"d":"2013-09-11","o":7.34,"h":7.46,"l":7.21,"c":7.46,"v":129000},{"d":"2013-09-12","o":7.44,"h":7.44,"l":7.35,"c":7.41,"v":185000},{"d":"2013-09-13","o":7.43,"h":7.43,"l":7.37,"c":7.42,"v":43500},{"d":"2013-09-16","o":7.46,"h":7.48,"l":7.41,"c":7.41,"v":13000},{"d":"2013-09-17","o":7.47,"h":7.53,"l":7.46,"c":7.46,"v":21500},{"d":"2013-09-18","o":7.51,"h":7.82,"l":7.44,"c":7.8,"v":204500},{"d":"2013-09-19","o":7.78,"h":7.86,"l":7.75,"c":7.83,"v":114000},{"d":"2013-09-20","o":7.88,"h":7.93,"l":7.76,"c":7.9,"v":89000},{"d":"2013-09-23","o":7.81,"h":7.85,"l":7.79,"c":7.79,"v":84000},{"d":"2013-09-24","o":7.82,"h":7.83,"l":7.79,"c":7.81,"v":70500},{"d":"2013-09-25","o":7.77,"h":7.77,"l":7.68,"c":7.68,"v":80500},{"d":"2013-09-26","o":7.82,"h":7.87,"l":7.79,"c":7.82,"v":46000},{"d":"2013-09-27","o":7.8,"h":7.8,"l":7.72,"c":7.73,"v":45500},{"d":"2013-09-30","o":7.74,"h":7.74,"l":7.65,"c":7.74,"v":178500},{"d":"2013-10-01","o":7.67,"h":7.69,"l":7.58,"c":7.69,"v":91000},{"d":"2013-10-02","o":7.68,"h":7.74,"l":7.62,"c":7.72,"v":59000},{"d":"2013-10-03","o":7.68,"h":7.69,"l":7.59,"c":7.66,"v":32000},{"d":"2013-10-04","o":7.63,"h":7.76,"l":7.43,"c":7.74,"v":65500},{"d":"2013-10-07","o":7.67,"h":7.72,"l":7.64,"c":7.65,"v":57000},{"d":"2013-10-08","o":7.69,"h":7.69,"l":7.53,"c":7.53,"v":44500},{"d":"2013-10-09","o":7.6,"h":7.6,"l":7.51,"c":7.57,"v":74000},{"d":"2013-10-10","o":7.66,"h":7.72,"l":7.62,"c":7.71,"v":72000},{"d":"2013-10-11","o":7.72,"h":7.82,"l":7.65,"c":7.82,"v":115000},{"d":"2013-10-14","o":7.75,"h":7.87,"l":7.71,"c":7.85,"v":54000},{"d":"2013-10-15","o":7.87,"h":7.91,"l":7.74,"c":7.74,"v":175000},{"d":"2013-10-16","o":7.82,"h":7.87,"l":7.75,"c":7.76,"v":112000},{"d":"2013-10-17","o":7.67,"h":7.94,"l":7.67,"c":7.94,"v":154500},{"d":"2013-10-18","o":7.95,"h":7.97,"l":7.87,"c":7.92,"v":97000},{"d":"2013-10-21","o":7.95,"h":7.95,"l":7.83,"c":7.92,"v":74000},{"d":"2013-10-22","o":7.91,"h":8.05,"l":7.9,"c":8.03,"v":89500},{"d":"2013-10-23","o":7.85,"h":7.85,"l":7.69,"c":7.73,"v":45500},{"d":"2013-10-24","o":7.67,"h":7.74,"l":7.63,"c":7.74,"v":60500},{"d":"2013-10-25","o":7.7,"h":7.83,"l":7.7,"c":7.81,"v":30000},{"d":"2013-10-28","o":7.75,"h":7.83,"l":7.71,"c":7.82,"v":110000},{"d":"2013-10-29","o":7.78,"h":7.78,"l":7.71,"c":7.74,"v":73500},{"d":"2013-10-30","o":7.72,"h":7.75,"l":7.63,"c":7.65,"v":29000},{"d":"2013-10-31","o":7.63,"h":7.63,"l":7.41,"c":7.43,"v":116000},{"d":"2013-11-01","o":7.4,"h":7.48,"l":7.4,"c":7.46,"v":97000},{"d":"2013-11-04","o":7.41,"h":7.44,"l":7.38,"c":7.42,"v":31000},{"d":"2013-11-05","o":7.27,"h":7.27,"l":7.16,"c":7.2,"v":76500},{"d":"2013-11-06","o":7.31,"h":7.38,"l":7.31,"c":7.35,"v":38000},{"d":"2013-11-07","o":7.35,"h":7.4,"l":7.32,"c":7.35,"v":1458000},{"d":"2013-11-08","o":7.34,"h":7.58,"l":7.33,"c":7.35,"v":3768500},{"d":"2013-11-11","o":7.5,"h":7.5,"l":7.19,"c":7.22,"v":3105900},{"d":"2013-11-12","o":7.27,"h":7.46,"l":7.17,"c":7.38,"v":6859500},{"d":"2013-11-13","o":7.28,"h":7.36,"l":7.24,"c":7.29,"v":5487500},{"d":"2013-11-14","o":7.38,"h":7.56,"l":7.25,"c":7.47,"v":5874600},{"d":"2013-11-15","o":7.45,"h":7.74,"l":7.4,"c":7.52,"v":6342400},{"d":"2013-11-18","o":7.63,"h":7.79,"l":7.55,"c":7.67,"v":8980400},{"d":"2013-11-19","o":7.83,"h":7.85,"l":7.48,"c":7.59,"v":8533000},{"d":"2013-11-20","o":7.57,"h":7.73,"l":7.53,"c":7.59,"v":5268500},{"d":"2013-11-21","o":7.43,"h":7.53,"l":7.36,"c":7.41,"v":5432000},{"d":"2013-11-22","o":7.52,"h":7.67,"l":7.49,"c":7.56,"v":5975200},{"d":"2013-11-25","o":7.56,"h":7.61,"l":7.42,"c":7.49,"v":3833500},{"d":"2013-11-26","o":7.49,"h":7.72,"l":7.42,"c":7.7,"v":6597900},{"d":"2013-11-27","o":7.58,"h":7.59,"l":7.42,"c":7.53,"v":6956100},{"d":"2013-11-29","o":7.45,"h":7.57,"l":7.44,"c":7.56,"v":3735300},{"d":"2013-12-02","o":7.46,"h":7.53,"l":7.29,"c":7.32,"v":5814000},{"d":"2013-12-03","o":7.26,"h":7.34,"l":7.11,"c":7.3,"v":8448300},{"d":"2013-12-04","o":7.09,"h":7.15,"l":6.91,"c":7.09,"v":14038300},{"d":"2013-12-05","o":7,"h":7.24,"l":6.99,"c":7.19,"v":7015000},{"d":"2013-12-06","o":7.16,"h":7.22,"l":7.11,"c":7.16,"v":6380100},{"d":"2013-12-09","o":7.14,"h":7.32,"l":7.14,"c":7.26,"v":7647400},{"d":"2013-12-10","o":7.28,"h":7.33,"l":7.18,"c":7.27,"v":6233000},{"d":"2013-12-11","o":7.24,"h":7.26,"l":7.12,"c":7.16,"v":6824100},{"d":"2013-12-12","o":7.12,"h":7.15,"l":7.01,"c":7.08,"v":7704900},{"d":"2013-12-13","o":7.09,"h":7.1,"l":6.92,"c":6.93,"v":7256300},{"d":"2013-12-16","o":6.97,"h":7.17,"l":6.96,"c":7.04,"v":8305400},{"d":"2013-12-17","o":7.13,"h":7.13,"l":6.96,"c":7.06,"v":8273900},{"d":"2013-12-18","o":7.09,"h":7.39,"l":6.75,"c":7.24,"v":9636100},{"d":"2013-12-19","o":7.14,"h":7.23,"l":7.02,"c":7.12,"v":9434100},{"d":"2013-12-20","o":7.11,"h":7.14,"l":7.03,"c":7.12,"v":9739800},{"d":"2013-12-23","o":7.14,"h":7.22,"l":7.11,"c":7.14,"v":5968100},{"d":"2013-12-24","o":6.96,"h":7.18,"l":6.92,"c":7.15,"v":3891900},{"d":"2013-12-26","o":7.21,"h":7.24,"l":7.13,"c":7.16,"v":3471600},{"d":"2013-12-27","o":7.19,"h":7.38,"l":7.17,"c":7.37,"v":6966100},{"d":"2013-12-30","o":7.3,"h":7.37,"l":7.28,"c":7.37,"v":3762500},{"d":"2013-12-31","o":7.4,"h":7.4,"l":7.2,"c":7.35,"v":3860200},{"d":"2014-01-02","o":7.28,"h":7.3,"l":7.2,"c":7.28,"v":5196100},{"d":"2014-01-03","o":7.21,"h":7.23,"l":7.08,"c":7.14,"v":6440000},{"d":"2014-01-06","o":7.06,"h":7.07,"l":6.95,"c":6.98,"v":6413200},{"d":"2014-01-07","o":7.28,"h":7.34,"l":7.2,"c":7.25,"v":19490500},{"d":"2014-01-08","o":7.24,"h":7.32,"l":7.21,"c":7.25,"v":7226100},{"d":"2014-01-09","o":7.22,"h":7.23,"l":7.06,"c":7.08,"v":16323000},{"d":"2014-01-10","o":7.11,"h":7.32,"l":7.09,"c":7.3,"v":13637500},{"d":"2014-01-13","o":7.29,"h":7.32,"l":7.21,"c":7.24,"v":10418300},{"d":"2014-01-14","o":7.23,"h":7.33,"l":7.2,"c":7.27,"v":9118300},{"d":"2014-01-15","o":7.2,"h":7.3,"l":7.15,"c":7.15,"v":7649900},{"d":"2014-01-16","o":7.17,"h":7.19,"l":7.02,"c":7.07,"v":6248500},{"d":"2014-01-17","o":7.07,"h":7.12,"l":7.03,"c":7.08,"v":5074600},{"d":"2014-01-21","o":7.14,"h":7.25,"l":7.07,"c":7.17,"v":12422400},{"d":"2014-01-22","o":7.18,"h":7.22,"l":7.13,"c":7.18,"v":10856200},{"d":"2014-01-23","o":7.22,"h":7.23,"l":6.86,"c":7,"v":20524500},{"d":"2014-01-24","o":6.77,"h":6.88,"l":6.62,"c":6.72,"v":30268600},{"d":"2014-01-27","o":6.72,"h":6.74,"l":6.58,"c":6.65,"v":9404300},{"d":"2014-01-28","o":6.72,"h":6.79,"l":6.62,"c":6.68,"v":11416700},{"d":"2014-01-29","o":6.56,"h":6.69,"l":6.44,"c":6.53,"v":11179800},{"d":"2014-01-30","o":6.63,"h":6.65,"l":6.47,"c":6.56,"v":7069300},{"d":"2014-01-31","o":6.41,"h":6.69,"l":6.36,"c":6.54,"v":12097100},{"d":"2014-02-03","o":6.55,"h":6.55,"l":6.23,"c":6.23,"v":9106500},{"d":"2014-02-04","o":6.32,"h":6.48,"l":6.29,"c":6.38,"v":14572000},{"d":"2014-02-05","o":6.44,"h":6.46,"l":6.3,"c":6.41,"v":15166100},{"d":"2014-02-06","o":6.46,"h":6.79,"l":6.45,"c":6.68,"v":13412300},{"d":"2014-02-07","o":6.78,"h":6.87,"l":6.66,"c":6.8,"v":20504100},{"d":"2014-02-10","o":6.8,"h":6.8,"l":6.62,"c":6.7,"v":6905600},{"d":"2014-02-11","o":6.68,"h":6.92,"l":6.67,"c":6.87,"v":10257200},{"d":"2014-02-12","o":6.79,"h":6.81,"l":6.59,"c":6.72,"v":8361500},{"d":"2014-02-13","o":6.56,"h":6.86,"l":6.54,"c":6.83,"v":9864300},{"d":"2014-02-14","o":6.9,"h":6.98,"l":6.86,"c":6.91,"v":7439800},{"d":"2014-02-18","o":6.83,"h":6.91,"l":6.7,"c":6.72,"v":9122500},{"d":"2014-02-19","o":6.64,"h":6.79,"l":6.61,"c":6.74,"v":9856700},{"d":"2014-02-20","o":6.82,"h":7.05,"l":6.81,"c":6.97,"v":13301000},{"d":"2014-02-21","o":6.97,"h":7.14,"l":6.94,"c":7.01,"v":9182500},{"d":"2014-02-24","o":7.08,"h":7.15,"l":6.98,"c":7.03,"v":5867400},{"d":"2014-02-25","o":7.03,"h":7.18,"l":7,"c":7.02,"v":8354800},{"d":"2014-02-26","o":7.12,"h":7.21,"l":7.05,"c":7.08,"v":8012400},{"d":"2014-02-27","o":7.17,"h":7.29,"l":7.07,"c":7.23,"v":6903800},{"d":"2014-02-28","o":7.21,"h":7.26,"l":7.11,"c":7.2,"v":11137200},{"d":"2014-03-03","o":7.14,"h":7.17,"l":6.93,"c":7.08,"v":5935900},{"d":"2014-03-04","o":7.12,"h":7.37,"l":7.1,"c":7.18,"v":5728700},{"d":"2014-03-05","o":7.22,"h":7.27,"l":7.08,"c":7.23,"v":7551700},{"d":"2014-03-06","o":7.27,"h":7.36,"l":7.2,"c":7.25,"v":16727600},{"d":"2014-03-07","o":7.18,"h":7.22,"l":7.07,"c":7.15,"v":8040700},{"d":"2014-03-10","o":7.16,"h":7.16,"l":6.98,"c":7.05,"v":6170800},{"d":"2014-03-11","o":7.15,"h":7.18,"l":6.95,"c":6.99,"v":5155100},{"d":"2014-03-12","o":7.01,"h":7.07,"l":6.96,"c":7.07,"v":7221500},{"d":"2014-03-13","o":7.13,"h":7.14,"l":6.93,"c":6.95,"v":7171100},{"d":"2014-03-14","o":6.91,"h":7.01,"l":6.88,"c":6.93,"v":6859900},{"d":"2014-03-17","o":6.94,"h":7.09,"l":6.93,"c":7.06,"v":8147700},{"d":"2014-03-18","o":7.03,"h":7.15,"l":7.02,"c":7.12,"v":8005900},{"d":"2014-03-19","o":7.03,"h":7.2,"l":7.02,"c":7.11,"v":10022900},{"d":"2014-03-20","o":7.1,"h":7.2,"l":7.02,"c":7.16,"v":7316800},{"d":"2014-03-21","o":7.14,"h":7.36,"l":7.12,"c":7.15,"v":11651200},{"d":"2014-03-24","o":7.17,"h":7.22,"l":7.12,"c":7.16,"v":9331800},{"d":"2014-03-25","o":7.25,"h":7.28,"l":7.16,"c":7.21,"v":8084900},{"d":"2014-03-26","o":7.22,"h":7.27,"l":7.14,"c":7.18,"v":13656600},{"d":"2014-03-27","o":7.28,"h":7.49,"l":7.24,"c":7.45,"v":9668500},{"d":"2014-03-28","o":7.46,"h":7.58,"l":7.42,"c":7.46,"v":7968300},{"d":"2014-03-31","o":7.45,"h":7.5,"l":7.39,"c":7.41,"v":7004800},{"d":"2014-04-01","o":7.42,"h":7.5,"l":7.41,"c":7.5,"v":6733500},{"d":"2014-04-02","o":7.51,"h":7.63,"l":7.5,"c":7.58,"v":8190000},{"d":"2014-04-03","o":7.56,"h":7.57,"l":7.41,"c":7.5,"v":8998000},{"d":"2014-04-04","o":7.66,"h":7.7,"l":7.46,"c":7.49,"v":17869600},{"d":"2014-04-07","o":7.55,"h":7.59,"l":7.47,"c":7.54,"v":14739500},{"d":"2014-04-08","o":7.6,"h":7.63,"l":7.5,"c":7.56,"v":16607500},{"d":"2014-04-09","o":7.55,"h":7.65,"l":7.45,"c":7.59,"v":9466100},{"d":"2014-04-10","o":7.6,"h":7.72,"l":7.55,"c":7.64,"v":11181800},{"d":"2014-04-11","o":7.58,"h":7.82,"l":7.54,"c":7.8,"v":13422900},{"d":"2014-04-14","o":7.82,"h":7.83,"l":7.72,"c":7.77,"v":8128300},{"d":"2014-04-15","o":7.74,"h":7.76,"l":7.53,"c":7.7,"v":10131800},{"d":"2014-04-16","o":7.75,"h":7.76,"l":7.65,"c":7.73,"v":9579300},{"d":"2014-04-17","o":7.72,"h":7.78,"l":7.67,"c":7.77,"v":9064700},{"d":"2014-04-21","o":7.8,"h":7.85,"l":7.71,"c":7.8,"v":6138300},{"d":"2014-04-22","o":7.75,"h":7.91,"l":7.69,"c":7.9,"v":9724500},{"d":"2014-04-23","o":7.86,"h":7.88,"l":7.77,"c":7.86,"v":9331100},{"d":"2014-04-24","o":7.89,"h":7.89,"l":7.69,"c":7.81,"v":9921000},{"d":"2014-04-25","o":7.77,"h":7.78,"l":7.6,"c":7.67,"v":9585200},{"d":"2014-04-28","o":7.69,"h":7.74,"l":7.63,"c":7.7,"v":8870600},{"d":"2014-04-29","o":7.78,"h":7.8,"l":7.62,"c":7.64,"v":10633600},{"d":"2014-04-30","o":7.34,"h":7.36,"l":7.17,"c":7.25,"v":39653300},{"d":"2014-05-01","o":7.31,"h":7.31,"l":7.09,"c":7.15,"v":10807100},{"d":"2014-05-02","o":7.2,"h":7.33,"l":7.13,"c":7.24,"v":27250500},{"d":"2014-05-05","o":7.2,"h":7.36,"l":7.19,"c":7.32,"v":11521400},{"d":"2014-05-06","o":7.3,"h":7.48,"l":7.27,"c":7.41,"v":13317900},{"d":"2014-05-07","o":7.35,"h":7.38,"l":7.21,"c":7.28,"v":12376000},{"d":"2014-05-08","o":7.35,"h":7.42,"l":7.29,"c":7.34,"v":10265800},{"d":"2014-05-09","o":7.31,"h":7.43,"l":7.25,"c":7.39,"v":7678800},{"d":"2014-05-12","o":7.45,"h":7.5,"l":7.44,"c":7.49,"v":8090300},{"d":"2014-05-13","o":7.48,"h":7.67,"l":7.41,"c":7.44,"v":15588300},{"d":"2014-05-14","o":7.49,"h":7.53,"l":7.44,"c":7.48,"v":7856400},{"d":"2014-05-15","o":7.46,"h":7.48,"l":7.33,"c":7.38,"v":4587700},{"d":"2014-05-16","o":7.46,"h":7.47,"l":7.34,"c":7.4,"v":8364900},{"d":"2014-05-19","o":7.35,"h":7.44,"l":7.33,"c":7.44,"v":5060700},{"d":"2014-05-20","o":7.37,"h":7.51,"l":7.3,"c":7.31,"v":7142100},{"d":"2014-05-21","o":7.34,"h":7.45,"l":7.32,"c":7.41,"v":5314400},{"d":"2014-05-22","o":7.49,"h":7.51,"l":7.46,"c":7.5,"v":5334000},{"d":"2014-05-23","o":7.45,"h":7.47,"l":7.39,"c":7.4,"v":3527000},{"d":"2014-05-27","o":7.39,"h":7.42,"l":7.11,"c":7.11,"v":22785100},{"d":"2014-05-28","o":7.14,"h":7.22,"l":7.1,"c":7.17,"v":6935000},{"d":"2014-05-29","o":7.21,"h":7.25,"l":7.18,"c":7.2,"v":6036000},{"d":"2014-05-30","o":7.17,"h":7.2,"l":7.04,"c":7.04,"v":12738700},{"d":"2014-06-02","o":7.06,"h":7.14,"l":7.04,"c":7.09,"v":9392400},{"d":"2014-06-03","o":7.14,"h":7.2,"l":7.1,"c":7.13,"v":9453700},{"d":"2014-06-04","o":7.14,"h":7.15,"l":7,"c":7.02,"v":5064600},{"d":"2014-06-05","o":7.1,"h":7.16,"l":7.01,"c":7.03,"v":7930800},{"d":"2014-06-06","o":7.19,"h":7.24,"l":7.16,"c":7.18,"v":7368900},{"d":"2014-06-09","o":7.21,"h":7.35,"l":7.2,"c":7.33,"v":8139400},{"d":"2014-06-10","o":7.22,"h":7.32,"l":7.21,"c":7.25,"v":7769600},{"d":"2014-06-11","o":7.29,"h":7.32,"l":7.12,"c":7.14,"v":8711400},{"d":"2014-06-12","o":7.19,"h":7.27,"l":7.13,"c":7.14,"v":3380900},{"d":"2014-06-13","o":7.19,"h":7.19,"l":7.05,"c":7.09,"v":6652600},{"d":"2014-06-16","o":7.11,"h":7.14,"l":6.97,"c":7,"v":13411000},{"d":"2014-06-17","o":6.91,"h":6.94,"l":6.81,"c":6.94,"v":8236300},{"d":"2014-06-18","o":6.94,"h":7.1,"l":6.91,"c":7.09,"v":10068100},{"d":"2014-06-19","o":7.1,"h":7.11,"l":7.01,"c":7.1,"v":10658300},{"d":"2014-06-20","o":7.08,"h":7.14,"l":7.05,"c":7.13,"v":7746600},{"d":"2014-06-23","o":7.15,"h":7.15,"l":7.01,"c":7.04,"v":5732000},{"d":"2014-06-24","o":6.99,"h":7.03,"l":6.97,"c":7,"v":19776100},{"d":"2014-06-25","o":7.08,"h":7.11,"l":7,"c":7.03,"v":22881900},{"d":"2014-06-26","o":7,"h":7.1,"l":6.99,"c":7.09,"v":7222200},{"d":"2014-06-27","o":7.07,"h":7.1,"l":6.99,"c":7.02,"v":7448800},{"d":"2014-06-30","o":7.04,"h":7.05,"l":6.99,"c":7.04,"v":7074000},{"d":"2014-07-01","o":7.09,"h":7.19,"l":7.08,"c":7.18,"v":6953600},{"d":"2014-07-02","o":7.16,"h":7.19,"l":7.1,"c":7.14,"v":15025000},{"d":"2014-07-03","o":7.07,"h":7.2,"l":7.06,"c":7.19,"v":3764900},{"d":"2014-07-07","o":7.24,"h":7.25,"l":7.15,"c":7.18,"v":5748700},{"d":"2014-07-08","o":7.21,"h":7.22,"l":7.13,"c":7.15,"v":4086500},{"d":"2014-07-09","o":7.15,"h":7.22,"l":7.05,"c":7.12,"v":17302500},{"d":"2014-07-10","o":7.11,"h":7.13,"l":6.99,"c":7.03,"v":15327400},{"d":"2014-07-11","o":6.99,"h":7.05,"l":6.97,"c":7.02,"v":9660000},{"d":"2014-07-14","o":7.04,"h":7.04,"l":6.95,"c":7.02,"v":16725000},{"d":"2014-07-15","o":7,"h":7.02,"l":6.92,"c":7.02,"v":24487600},{"d":"2014-07-16","o":7.07,"h":7.19,"l":7.05,"c":7.18,"v":24415400},{"d":"2014-07-17","o":7.16,"h":7.25,"l":7.08,"c":7.13,"v":11194600},{"d":"2014-07-18","o":7.25,"h":7.42,"l":7.21,"c":7.37,"v":15078100},{"d":"2014-07-21","o":7.41,"h":7.56,"l":7.37,"c":7.53,"v":13775100},{"d":"2014-07-22","o":7.5,"h":7.53,"l":7.43,"c":7.48,"v":7973700},{"d":"2014-07-23","o":7.44,"h":7.47,"l":7.35,"c":7.4,"v":13794800},{"d":"2014-07-24","o":7.45,"h":7.52,"l":7.4,"c":7.51,"v":10438400},{"d":"2014-07-25","o":7.45,"h":7.5,"l":7.4,"c":7.43,"v":16706700},{"d":"2014-07-28","o":7.42,"h":7.46,"l":7.37,"c":7.41,"v":8722800},{"d":"2014-07-29","o":7.3,"h":7.42,"l":7.25,"c":7.32,"v":11467800},{"d":"2014-07-30","o":7.32,"h":7.34,"l":7.22,"c":7.27,"v":14181000},{"d":"2014-07-31","o":7.04,"h":7.05,"l":6.86,"c":6.89,"v":26796500},{"d":"2014-08-01","o":6.89,"h":6.95,"l":6.83,"c":6.9,"v":14012600},{"d":"2014-08-04","o":6.92,"h":6.94,"l":6.78,"c":6.88,"v":20659600},{"d":"2014-08-05","o":6.81,"h":6.86,"l":6.64,"c":6.67,"v":29060600},{"d":"2014-08-06","o":6.67,"h":6.82,"l":6.55,"c":6.76,"v":30303600},{"d":"2014-08-07","o":6.8,"h":6.85,"l":6.72,"c":6.73,"v":11898000},{"d":"2014-08-08","o":6.7,"h":6.84,"l":6.69,"c":6.82,"v":22465600},{"d":"2014-08-11","o":6.88,"h":6.97,"l":6.85,"c":6.94,"v":13550900},{"d":"2014-08-12","o":6.89,"h":6.96,"l":6.85,"c":6.93,"v":9420400},{"d":"2014-08-13","o":6.97,"h":6.99,"l":6.71,"c":6.82,"v":16609000},{"d":"2014-08-14","o":6.83,"h":6.89,"l":6.81,"c":6.89,"v":5171400},{"d":"2014-08-15","o":6.94,"h":6.99,"l":6.81,"c":6.98,"v":9637300},{"d":"2014-08-18","o":7.02,"h":7.11,"l":6.98,"c":7.1,"v":13917300},{"d":"2014-08-19","o":7.07,"h":7.22,"l":7.07,"c":7.19,"v":10539500},{"d":"2014-08-20","o":7.19,"h":7.24,"l":7.14,"c":7.22,"v":7429000},{"d":"2014-08-21","o":7.2,"h":7.2,"l":7.09,"c":7.14,"v":8119100},{"d":"2014-08-22","o":7.11,"h":7.13,"l":7.02,"c":7.07,"v":7159600},{"d":"2014-08-25","o":7.16,"h":7.25,"l":7.13,"c":7.24,"v":6788100},{"d":"2014-08-26","o":7.3,"h":7.31,"l":7.18,"c":7.24,"v":6765900},{"d":"2014-08-27","o":7.28,"h":7.37,"l":7.23,"c":7.33,"v":10786900},{"d":"2014-08-28","o":7.28,"h":7.34,"l":7.18,"c":7.26,"v":8307500},{"d":"2014-08-29","o":7.27,"h":7.3,"l":7.2,"c":7.29,"v":7012800},{"d":"2014-09-02","o":7.01,"h":7.1,"l":7.01,"c":7.08,"v":15993800},{"d":"2014-09-03","o":7.21,"h":7.24,"l":7.11,"c":7.22,"v":10808300},{"d":"2014-09-04","o":7.19,"h":7.26,"l":7.16,"c":7.24,"v":9879000},{"d":"2014-09-05","o":7.24,"h":7.24,"l":7.09,"c":7.12,"v":5450400},{"d":"2014-09-08","o":7.13,"h":7.15,"l":6.92,"c":6.95,"v":20017900},{"d":"2014-09-09","o":6.85,"h":6.89,"l":6.8,"c":6.83,"v":14842600},{"d":"2014-09-10","o":6.82,"h":6.91,"l":6.76,"c":6.9,"v":13968200},{"d":"2014-09-11","o":6.9,"h":7.02,"l":6.88,"c":6.9,"v":14056800},{"d":"2014-09-12","o":6.72,"h":6.82,"l":6.6,"c":6.64,"v":26422800},{"d":"2014-09-15","o":6.65,"h":6.82,"l":6.65,"c":6.8,"v":10367200},{"d":"2014-09-16","o":6.85,"h":7.09,"l":6.81,"c":6.96,"v":15936500},{"d":"2014-09-17","o":6.95,"h":6.99,"l":6.73,"c":6.77,"v":16072500},{"d":"2014-09-18","o":6.71,"h":6.93,"l":6.71,"c":6.82,"v":27444100},{"d":"2014-09-19","o":6.87,"h":6.95,"l":6.8,"c":6.91,"v":28572600},{"d":"2014-09-22","o":6.78,"h":6.89,"l":6.75,"c":6.86,"v":15181200},{"d":"2014-09-23","o":6.8,"h":6.86,"l":6.7,"c":6.78,"v":12854500},{"d":"2014-09-24","o":6.74,"h":6.92,"l":6.68,"c":6.88,"v":12068000},{"d":"2014-09-25","o":6.81,"h":6.84,"l":6.7,"c":6.77,"v":12919000},{"d":"2014-09-26","o":6.73,"h":6.84,"l":6.67,"c":6.79,"v":9864600},{"d":"2014-09-29","o":6.47,"h":6.6,"l":6.43,"c":6.57,"v":27249000},{"d":"2014-09-30","o":6.53,"h":6.63,"l":6.5,"c":6.55,"v":16911600},{"d":"2014-10-01","o":6.49,"h":6.52,"l":6.22,"c":6.3,"v":29727400},{"d":"2014-10-02","o":6.26,"h":6.43,"l":6.18,"c":6.42,"v":19356600},{"d":"2014-10-03","o":6.31,"h":6.6,"l":6.31,"c":6.56,"v":27384400},{"d":"2014-10-06","o":6.93,"h":6.97,"l":6.77,"c":6.82,"v":34744700},{"d":"2014-10-07","o":6.92,"h":6.96,"l":6.81,"c":6.85,"v":21722800},{"d":"2014-10-08","o":6.93,"h":6.95,"l":6.67,"c":6.77,"v":19979900},{"d":"2014-10-09","o":6.78,"h":6.84,"l":6.68,"c":6.7,"v":9653300},{"d":"2014-10-10","o":6.7,"h":6.71,"l":6.49,"c":6.49,"v":10413000},{"d":"2014-10-13","o":6.72,"h":6.84,"l":6.63,"c":6.68,"v":17807900},{"d":"2014-10-14","o":6.68,"h":6.79,"l":6.63,"c":6.73,"v":12957000},{"d":"2014-10-15","o":6.56,"h":6.56,"l":6.34,"c":6.47,"v":18536500},{"d":"2014-10-16","o":6.28,"h":6.47,"l":6.25,"c":6.32,"v":18317000},{"d":"2014-10-17","o":6.39,"h":6.68,"l":6.35,"c":6.65,"v":16237600},{"d":"2014-10-20","o":6.5,"h":6.54,"l":6.4,"c":6.49,"v":11763600},{"d":"2014-10-21","o":6.25,"h":6.48,"l":6.21,"c":6.32,"v":20473000},{"d":"2014-10-22","o":6.33,"h":6.42,"l":6.2,"c":6.27,"v":12321900},{"d":"2014-10-23","o":6.1,"h":6.14,"l":5.94,"c":6.08,"v":23678200},{"d":"2014-10-24","o":6.16,"h":6.46,"l":6.14,"c":6.38,"v":24480500},{"d":"2014-10-27","o":6.06,"h":6.23,"l":6.06,"c":6.21,"v":32874900},{"d":"2014-10-28","o":6.22,"h":6.39,"l":6.2,"c":6.31,"v":11541000},{"d":"2014-10-29","o":6.47,"h":6.5,"l":6.29,"c":6.44,"v":15506300},{"d":"2014-10-30","o":6.46,"h":6.56,"l":6.44,"c":6.53,"v":14671600},{"d":"2014-10-31","o":6.36,"h":6.68,"l":6.36,"c":6.68,"v":22345700},{"d":"2014-11-03","o":6.49,"h":6.54,"l":6.38,"c":6.45,"v":20448300},{"d":"2014-11-04","o":6.43,"h":6.56,"l":6.36,"c":6.55,"v":20368400},{"d":"2014-11-05","o":6.47,"h":6.59,"l":6.43,"c":6.55,"v":22282300},{"d":"2014-11-06","o":6.41,"h":6.45,"l":6.32,"c":6.34,"v":19341100},{"d":"2014-11-07","o":6.4,"h":6.5,"l":6.36,"c":6.42,"v":12666500},{"d":"2014-11-10","o":6.49,"h":6.51,"l":6.37,"c":6.39,"v":6019000},{"d":"2014-11-11","o":6.24,"h":6.28,"l":6.18,"c":6.28,"v":8647200},{"d":"2014-11-12","o":6.3,"h":6.51,"l":6.29,"c":6.43,"v":34182900},{"d":"2014-11-13","o":6.41,"h":6.45,"l":6.17,"c":6.24,"v":19803800},{"d":"2014-11-14","o":6.12,"h":6.16,"l":6.06,"c":6.11,"v":12498300},{"d":"2014-11-17","o":6.19,"h":6.21,"l":6.08,"c":6.14,"v":11535200},{"d":"2014-11-18","o":6.2,"h":6.27,"l":6.15,"c":6.22,"v":9727900},{"d":"2014-11-19","o":6.39,"h":6.46,"l":6.26,"c":6.43,"v":13861400},{"d":"2014-11-20","o":6.45,"h":6.6,"l":6.31,"c":6.37,"v":12242000},{"d":"2014-11-21","o":6.59,"h":6.86,"l":6.55,"c":6.75,"v":22761000},{"d":"2014-11-24","o":6.78,"h":6.8,"l":6.59,"c":6.63,"v":16211900},{"d":"2014-11-25","o":6.73,"h":6.73,"l":6.58,"c":6.58,"v":9928200},{"d":"2014-11-26","o":6.63,"h":6.68,"l":6.6,"c":6.63,"v":7105900},{"d":"2014-11-28","o":6.56,"h":6.58,"l":6.49,"c":6.55,"v":7455400},{"d":"2014-12-01","o":6.37,"h":6.4,"l":6.19,"c":6.23,"v":19757300},{"d":"2014-12-02","o":6.2,"h":6.23,"l":6.07,"c":6.1,"v":16611800},{"d":"2014-12-03","o":6.24,"h":6.25,"l":6.12,"c":6.14,"v":17260200},{"d":"2014-12-04","o":6.08,"h":6.1,"l":5.99,"c":6.05,"v":15453400},{"d":"2014-12-05","o":6.08,"h":6.2,"l":6.06,"c":6.13,"v":9529000},{"d":"2014-12-08","o":6.11,"h":6.13,"l":5.99,"c":5.99,"v":17530600},{"d":"2014-12-09","o":5.99,"h":6.08,"l":5.91,"c":6.04,"v":20520300},{"d":"2014-12-10","o":6.04,"h":6.08,"l":5.97,"c":6.03,"v":12454600},{"d":"2014-12-11","o":5.95,"h":6.05,"l":5.91,"c":5.98,"v":12772500},{"d":"2014-12-12","o":5.92,"h":5.94,"l":5.81,"c":5.86,"v":10873800},{"d":"2014-12-15","o":5.89,"h":5.89,"l":5.58,"c":5.75,"v":15838500},{"d":"2014-12-16","o":5.59,"h":5.85,"l":5.56,"c":5.68,"v":17731700},{"d":"2014-12-17","o":5.7,"h":5.99,"l":5.68,"c":5.84,"v":19630200},{"d":"2014-12-18","o":5.96,"h":6.05,"l":5.92,"c":6,"v":18580700},{"d":"2014-12-19","o":6,"h":6.06,"l":5.94,"c":6.01,"v":19697900},{"d":"2014-12-22","o":6.02,"h":6.14,"l":6.02,"c":6.08,"v":10463600},{"d":"2014-12-23","o":6.08,"h":6.1,"l":5.97,"c":6.07,"v":7350400},{"d":"2014-12-24","o":6.11,"h":6.15,"l":6.04,"c":6.09,"v":3231100},{"d":"2014-12-26","o":6.07,"h":6.15,"l":6.04,"c":6.04,"v":5291300},{"d":"2014-12-29","o":6.06,"h":6.16,"l":6.06,"c":6.16,"v":11861400},{"d":"2014-12-30","o":6.14,"h":6.25,"l":6.14,"c":6.19,"v":13389200},{"d":"2014-12-31","o":6.19,"h":6.25,"l":6.13,"c":6.22,"v":10207200},{"d":"2015-01-02","o":6.1,"h":6.11,"l":5.86,"c":5.95,"v":20472500},{"d":"2015-01-05","o":5.76,"h":5.85,"l":5.7,"c":5.84,"v":17542900},{"d":"2015-01-06","o":5.85,"h":6.09,"l":5.84,"c":6.06,"v":22492100},{"d":"2015-01-07","o":6.12,"h":6.21,"l":6.07,"c":6.16,"v":23427500},{"d":"2015-01-08","o":6.12,"h":6.23,"l":6.1,"c":6.19,"v":10792200},{"d":"2015-01-09","o":6.24,"h":6.33,"l":6.22,"c":6.28,"v":14704800},{"d":"2015-01-12","o":6.24,"h":6.34,"l":6.22,"c":6.32,"v":9476200},{"d":"2015-01-13","o":6.37,"h":6.47,"l":6.29,"c":6.37,"v":13885900},{"d":"2015-01-14","o":6.34,"h":6.43,"l":6.34,"c":6.41,"v":11177100},{"d":"2015-01-15","o":6.42,"h":6.45,"l":6.34,"c":6.36,"v":13711000},{"d":"2015-01-16","o":6.45,"h":6.53,"l":6.44,"c":6.53,"v":8161100},{"d":"2015-01-20","o":6.39,"h":6.5,"l":6.38,"c":6.49,"v":11239800},{"d":"2015-01-21","o":6.52,"h":6.62,"l":6.49,"c":6.58,"v":10901700},{"d":"2015-01-22","o":6.71,"h":6.8,"l":6.61,"c":6.74,"v":12144100},{"d":"2015-01-23","o":6.62,"h":6.66,"l":6.56,"c":6.62,"v":8474500},{"d":"2015-01-26","o":6.56,"h":6.6,"l":6.53,"c":6.6,"v":6818200},{"d":"2015-01-27","o":6.53,"h":6.61,"l":6.53,"c":6.6,"v":11386600},{"d":"2015-01-28","o":6.59,"h":6.67,"l":6.51,"c":6.57,"v":10789800},{"d":"2015-01-29","o":6.63,"h":6.83,"l":6.63,"c":6.81,"v":24676400},{"d":"2015-01-30","o":6.58,"h":6.69,"l":6.53,"c":6.58,"v":13101100},{"d":"2015-02-02","o":6.48,"h":6.53,"l":6.38,"c":6.5,"v":10524000},{"d":"2015-02-03","o":6.53,"h":6.58,"l":6.48,"c":6.51,"v":13440400},{"d":"2015-02-04","o":6.33,"h":6.45,"l":6.31,"c":6.37,"v":15325100},{"d":"2015-02-05","o":6.33,"h":6.53,"l":6.28,"c":6.53,"v":13994700},{"d":"2015-02-06","o":6.32,"h":6.47,"l":6.31,"c":6.43,"v":14011500},{"d":"2015-02-09","o":6.39,"h":6.58,"l":6.39,"c":6.53,"v":12648100},{"d":"2015-02-10","o":6.38,"h":6.42,"l":6.32,"c":6.41,"v":10367700},{"d":"2015-02-11","o":6.25,"h":6.32,"l":6.17,"c":6.29,"v":10914500},{"d":"2015-02-12","o":6.38,"h":6.45,"l":6.34,"c":6.44,"v":11027900},{"d":"2015-02-13","o":6.38,"h":6.45,"l":6.31,"c":6.37,"v":5841300},{"d":"2015-02-17","o":6.38,"h":6.44,"l":6.3,"c":6.41,"v":5858800},{"d":"2015-02-18","o":6.44,"h":6.47,"l":6.37,"c":6.43,"v":5003300},{"d":"2015-02-19","o":6.4,"h":6.43,"l":6.34,"c":6.37,"v":4326300},{"d":"2015-02-20","o":6.32,"h":6.38,"l":6.27,"c":6.36,"v":7588900},{"d":"2015-02-23","o":6.43,"h":6.45,"l":6.35,"c":6.44,"v":16489500},{"d":"2015-02-24","o":6.44,"h":6.59,"l":6.37,"c":6.52,"v":10594800},{"d":"2015-02-25","o":6.41,"h":6.43,"l":6.32,"c":6.37,"v":9875500},{"d":"2015-02-26","o":6.33,"h":6.4,"l":6.29,"c":6.37,"v":12570900},{"d":"2015-02-27","o":6.42,"h":6.61,"l":6.42,"c":6.45,"v":16463300},{"d":"2015-03-02","o":6.36,"h":6.38,"l":6.26,"c":6.3,"v":8879400},{"d":"2015-03-03","o":6.24,"h":6.4,"l":6.24,"c":6.31,"v":11393200},{"d":"2015-03-04","o":6.15,"h":6.22,"l":6.02,"c":6.16,"v":16160000},{"d":"2015-03-05","o":6.15,"h":6.21,"l":6.06,"c":6.14,"v":15325700},{"d":"2015-03-06","o":6,"h":6.05,"l":5.94,"c":5.98,"v":9664500},{"d":"2015-03-09","o":5.88,"h":5.92,"l":5.83,"c":5.85,"v":11591800},{"d":"2015-03-10","o":5.83,"h":5.88,"l":5.73,"c":5.73,"v":13560600},{"d":"2015-03-11","o":5.66,"h":5.82,"l":5.66,"c":5.81,"v":10795700},{"d":"2015-03-12","o":5.84,"h":5.88,"l":5.66,"c":5.72,"v":12591300},{"d":"2015-03-13","o":5.56,"h":5.63,"l":5.51,"c":5.57,"v":9554600},{"d":"2015-03-16","o":5.68,"h":5.71,"l":5.58,"c":5.58,"v":8035200},{"d":"2015-03-17","o":5.55,"h":5.67,"l":5.54,"c":5.64,"v":10776200},{"d":"2015-03-18","o":5.63,"h":5.83,"l":5.58,"c":5.75,"v":12440500},{"d":"2015-03-19","o":5.69,"h":5.72,"l":5.59,"c":5.62,"v":10303300},{"d":"2015-03-20","o":5.75,"h":5.88,"l":5.72,"c":5.82,"v":11324400},{"d":"2015-03-23","o":5.83,"h":6.01,"l":5.82,"c":5.98,"v":18070300},{"d":"2015-03-24","o":6.04,"h":6.04,"l":5.9,"c":5.94,"v":9369300},{"d":"2015-03-25","o":6,"h":6.01,"l":5.76,"c":5.78,"v":11605700},{"d":"2015-03-26","o":5.77,"h":5.78,"l":5.64,"c":5.67,"v":16587700},{"d":"2015-03-27","o":5.65,"h":5.71,"l":5.6,"c":5.66,"v":8252100},{"d":"2015-03-30","o":5.68,"h":5.8,"l":5.66,"c":5.77,"v":9661500},{"d":"2015-03-31","o":5.78,"h":5.82,"l":5.72,"c":5.76,"v":11536300},{"d":"2015-04-01","o":5.93,"h":6.02,"l":5.82,"c":5.92,"v":23946500},{"d":"2015-04-02","o":6.03,"h":6.1,"l":5.94,"c":6.04,"v":22538300},{"d":"2015-04-06","o":6.14,"h":6.27,"l":6.14,"c":6.19,"v":14949500},{"d":"2015-04-07","o":6.19,"h":6.29,"l":6.16,"c":6.23,"v":14887300},{"d":"2015-04-08","o":6.39,"h":6.4,"l":6.28,"c":6.36,"v":22395600},{"d":"2015-04-09","o":6.38,"h":6.45,"l":6.29,"c":6.32,"v":16162400},{"d":"2015-04-10","o":6.29,"h":6.37,"l":6.27,"c":6.35,"v":7689800},{"d":"2015-04-13","o":6.33,"h":6.37,"l":6.24,"c":6.26,"v":7003600},{"d":"2015-04-14","o":6.28,"h":6.31,"l":6.23,"c":6.25,"v":9979200},{"d":"2015-04-15","o":6.29,"h":6.31,"l":6.21,"c":6.28,"v":19548200},{"d":"2015-04-16","o":6.28,"h":6.34,"l":6.26,"c":6.32,"v":16395200},{"d":"2015-04-17","o":6.27,"h":6.29,"l":6.21,"c":6.25,"v":10722700},{"d":"2015-04-20","o":6.26,"h":6.3,"l":6.19,"c":6.2,"v":11665900},{"d":"2015-04-21","o":6.2,"h":6.26,"l":6.17,"c":6.23,"v":9691900},{"d":"2015-04-22","o":6.24,"h":6.31,"l":6.23,"c":6.28,"v":13352200},{"d":"2015-04-23","o":6.25,"h":6.36,"l":6.23,"c":6.33,"v":25217200},{"d":"2015-04-24","o":6.36,"h":6.44,"l":6.33,"c":6.4,"v":22892400},{"d":"2015-04-27","o":6.44,"h":6.5,"l":6.39,"c":6.42,"v":10750100},{"d":"2015-04-28","o":6.5,"h":6.51,"l":6.41,"c":6.43,"v":9313800},{"d":"2015-04-29","o":6.39,"h":6.45,"l":6.35,"c":6.37,"v":7261000},{"d":"2015-04-30","o":6.31,"h":6.33,"l":6.24,"c":6.33,"v":14659400},{"d":"2015-05-01","o":6.34,"h":6.35,"l":6.24,"c":6.31,"v":4608300},{"d":"2015-05-04","o":6.28,"h":6.33,"l":6.24,"c":6.27,"v":6525900},{"d":"2015-05-05","o":6.25,"h":6.41,"l":6.24,"c":6.39,"v":13199000},{"d":"2015-05-06","o":6.62,"h":6.63,"l":6.41,"c":6.45,"v":16995600},{"d":"2015-05-07","o":6.47,"h":6.51,"l":6.4,"c":6.48,"v":12167700},{"d":"2015-05-08","o":6.53,"h":6.68,"l":6.5,"c":6.67,"v":20097900},{"d":"2015-05-11","o":6.61,"h":6.63,"l":6.47,"c":6.5,"v":5620500},{"d":"2015-05-12","o":6.48,"h":6.53,"l":6.43,"c":6.44,"v":17017000},{"d":"2015-05-13","o":6.46,"h":6.48,"l":6.34,"c":6.39,"v":11250800},{"d":"2015-05-14","o":6.45,"h":6.54,"l":6.44,"c":6.47,"v":12704000},{"d":"2015-05-15","o":6.48,"h":6.59,"l":6.43,"c":6.54,"v":12210200},{"d":"2015-05-18","o":6.5,"h":6.5,"l":6.36,"c":6.38,"v":10718100},{"d":"2015-05-19","o":6.35,"h":6.38,"l":6.3,"c":6.3,"v":10760100},{"d":"2015-05-20","o":6.28,"h":6.29,"l":6.21,"c":6.22,"v":13095200},{"d":"2015-05-21","o":6.2,"h":6.22,"l":6.15,"c":6.16,"v":38887600},{"d":"2015-05-22","o":6.17,"h":6.18,"l":6.03,"c":6.06,"v":22625000},{"d":"2015-05-26","o":6.02,"h":6.03,"l":5.86,"c":5.86,"v":11644500},{"d":"2015-05-27","o":5.8,"h":5.88,"l":5.73,"c":5.85,"v":24141500},{"d":"2015-05-28","o":5.76,"h":5.85,"l":5.73,"c":5.83,"v":11547000},{"d":"2015-05-29","o":5.82,"h":5.85,"l":5.73,"c":5.75,"v":19062100},{"d":"2015-06-01","o":5.84,"h":5.88,"l":5.79,"c":5.83,"v":10477200},{"d":"2015-06-02","o":5.85,"h":5.92,"l":5.83,"c":5.89,"v":10956000},{"d":"2015-06-03","o":5.93,"h":5.93,"l":5.81,"c":5.85,"v":19824500},{"d":"2015-06-04","o":5.85,"h":5.87,"l":5.78,"c":5.82,"v":7404300},{"d":"2015-06-05","o":5.82,"h":5.92,"l":5.75,"c":5.92,"v":13626700},{"d":"2015-06-08","o":6.03,"h":6.03,"l":5.95,"c":5.96,"v":9801800},{"d":"2015-06-09","o":5.95,"h":5.98,"l":5.92,"c":5.95,"v":16111100},{"d":"2015-06-10","o":6.08,"h":6.12,"l":5.98,"c":6.03,"v":9890900},{"d":"2015-06-11","o":6,"h":6.03,"l":5.94,"c":6.01,"v":10892000},{"d":"2015-06-12","o":6.02,"h":6.02,"l":5.96,"c":5.96,"v":9106100},{"d":"2015-06-15","o":5.93,"h":5.94,"l":5.88,"c":5.91,"v":9220200},{"d":"2015-06-16","o":5.97,"h":6.09,"l":5.94,"c":6.04,"v":10721300},{"d":"2015-06-17","o":6,"h":6.11,"l":5.96,"c":6.1,"v":11190400},{"d":"2015-06-18","o":6.09,"h":6.19,"l":6.07,"c":6.14,"v":10649900},{"d":"2015-06-19","o":6.07,"h":6.09,"l":6.03,"c":6.07,"v":10285900},{"d":"2015-06-22","o":6.19,"h":6.21,"l":6.13,"c":6.15,"v":9614600},{"d":"2015-06-23","o":6.16,"h":6.17,"l":6.11,"c":6.15,"v":5608400},{"d":"2015-06-24","o":6.15,"h":6.2,"l":6.09,"c":6.1,"v":5148900},{"d":"2015-06-25","o":6.1,"h":6.1,"l":5.99,"c":6.05,"v":7039500},{"d":"2015-06-26","o":6.06,"h":6.15,"l":6.04,"c":6.12,"v":7979300},{"d":"2015-06-29","o":6.03,"h":6.09,"l":6.01,"c":6.08,"v":7091100},{"d":"2015-06-30","o":6.14,"h":6.18,"l":6.07,"c":6.1,"v":20153300},{"d":"2015-07-01","o":6.12,"h":6.15,"l":6.05,"c":6.08,"v":9925600},{"d":"2015-07-02","o":6.14,"h":6.14,"l":6.09,"c":6.14,"v":18017500},{"d":"2015-07-06","o":6.04,"h":6.11,"l":6.03,"c":6.09,"v":8238500},{"d":"2015-07-07","o":6.03,"h":6.06,"l":5.93,"c":6.01,"v":13366400},{"d":"2015-07-08","o":5.93,"h":5.97,"l":5.88,"c":5.89,"v":12730000},{"d":"2015-07-09","o":5.97,"h":6.05,"l":5.94,"c":5.94,"v":5952600},{"d":"2015-07-10","o":6.02,"h":6.18,"l":6.01,"c":6.16,"v":15690600},{"d":"2015-07-13","o":6.18,"h":6.24,"l":6.17,"c":6.23,"v":10929000},{"d":"2015-07-14","o":6.22,"h":6.28,"l":6.19,"c":6.21,"v":12403900},{"d":"2015-07-15","o":6.19,"h":6.25,"l":6.17,"c":6.25,"v":14244800},{"d":"2015-07-16","o":6.28,"h":6.3,"l":6.17,"c":6.21,"v":14511700},{"d":"2015-07-17","o":6.22,"h":6.23,"l":6.1,"c":6.16,"v":14297800},{"d":"2015-07-20","o":6.11,"h":6.15,"l":6.05,"c":6.14,"v":13907100},{"d":"2015-07-21","o":6.15,"h":6.18,"l":6.11,"c":6.14,"v":11323600},{"d":"2015-07-22","o":6.1,"h":6.13,"l":5.97,"c":6.01,"v":11878200},{"d":"2015-07-23","o":5.86,"h":5.91,"l":5.79,"c":5.81,"v":11902500},{"d":"2015-07-24","o":5.76,"h":5.77,"l":5.62,"c":5.65,"v":30081500},{"d":"2015-07-27","o":5.61,"h":5.64,"l":5.51,"c":5.56,"v":26916800},{"d":"2015-07-28","o":5.56,"h":5.59,"l":5.41,"c":5.56,"v":49027900},{"d":"2015-07-29","o":5.56,"h":5.66,"l":5.52,"c":5.6,"v":22395600},{"d":"2015-07-30","o":5.61,"h":5.63,"l":5.53,"c":5.59,"v":19206600},{"d":"2015-07-31","o":5.66,"h":5.69,"l":5.6,"c":5.68,"v":12965800},{"d":"2015-08-03","o":5.65,"h":5.69,"l":5.61,"c":5.66,"v":7071600},{"d":"2015-08-04","o":5.6,"h":5.7,"l":5.6,"c":5.68,"v":10808900},{"d":"2015-08-05","o":5.63,"h":5.72,"l":5.63,"c":5.7,"v":13298200},{"d":"2015-08-06","o":5.65,"h":5.66,"l":5.54,"c":5.57,"v":11095200},{"d":"2015-08-07","o":5.51,"h":5.56,"l":5.49,"c":5.52,"v":8782100},{"d":"2015-08-10","o":5.55,"h":5.67,"l":5.54,"c":5.66,"v":14265800},{"d":"2015-08-11","o":5.6,"h":5.6,"l":5.49,"c":5.57,"v":7970600},{"d":"2015-08-12","o":5.48,"h":5.48,"l":5.38,"c":5.43,"v":18559100},{"d":"2015-08-13","o":5.41,"h":5.43,"l":5.27,"c":5.28,"v":20182700},{"d":"2015-08-14","o":5.32,"h":5.37,"l":5.29,"c":5.34,"v":16474100},{"d":"2015-08-17","o":5.34,"h":5.38,"l":5.28,"c":5.3,"v":16525800},{"d":"2015-08-18","o":5.29,"h":5.53,"l":5.26,"c":5.39,"v":19910700},{"d":"2015-08-19","o":5.35,"h":5.36,"l":5.16,"c":5.19,"v":26251600},{"d":"2015-08-20","o":5.16,"h":5.33,"l":5.14,"c":5.3,"v":20276600},{"d":"2015-08-21","o":5.19,"h":5.21,"l":5.12,"c":5.12,"v":15110700},{"d":"2015-08-24","o":4.84,"h":5.06,"l":4.72,"c":5.02,"v":22435700},{"d":"2015-08-25","o":5.16,"h":5.2,"l":5.07,"c":5.07,"v":26542100},{"d":"2015-08-26","o":5.1,"h":5.24,"l":5.08,"c":5.22,"v":22391300},{"d":"2015-08-27","o":5.27,"h":5.44,"l":5.27,"c":5.37,"v":15585000},{"d":"2015-08-28","o":5.3,"h":5.35,"l":5.26,"c":5.34,"v":12437700},{"d":"2015-08-31","o":5.06,"h":5.29,"l":5.03,"c":5.27,"v":18225600},{"d":"2015-09-01","o":5.11,"h":5.19,"l":5.03,"c":5.07,"v":20771100},{"d":"2015-09-02","o":5.03,"h":5.11,"l":4.99,"c":5.09,"v":27124300},{"d":"2015-09-03","o":5.01,"h":5.25,"l":4.99,"c":5.2,"v":28865900},{"d":"2015-09-04","o":5.2,"h":5.21,"l":5.07,"c":5.09,"v":9685500},{"d":"2015-09-08","o":5.25,"h":5.28,"l":5.09,"c":5.13,"v":10816900},{"d":"2015-09-09","o":5.14,"h":5.16,"l":5.03,"c":5.03,"v":13177500},{"d":"2015-09-10","o":4.87,"h":5.05,"l":4.86,"c":4.97,"v":14917200},{"d":"2015-09-11","o":4.91,"h":4.93,"l":4.82,"c":4.83,"v":13142000},{"d":"2015-09-14","o":4.88,"h":4.91,"l":4.83,"c":4.9,"v":32802400},{"d":"2015-09-15","o":4.89,"h":4.94,"l":4.86,"c":4.9,"v":17552700},{"d":"2015-09-16","o":5,"h":5.1,"l":4.99,"c":5.04,"v":47464700},{"d":"2015-09-17","o":4.97,"h":5.13,"l":4.94,"c":5.01,"v":21157100},{"d":"2015-09-18","o":4.95,"h":5.05,"l":4.88,"c":4.89,"v":19825300},{"d":"2015-09-21","o":4.88,"h":4.92,"l":4.81,"c":4.84,"v":10053000},{"d":"2015-09-22","o":4.75,"h":4.8,"l":4.7,"c":4.77,"v":14048700},{"d":"2015-09-23","o":4.75,"h":4.77,"l":4.59,"c":4.59,"v":15132500},{"d":"2015-09-24","o":4.44,"h":4.77,"l":4.41,"c":4.74,"v":21122600},{"d":"2015-09-25","o":4.81,"h":4.96,"l":4.75,"c":4.87,"v":20846400},{"d":"2015-09-28","o":4.83,"h":4.84,"l":4.69,"c":4.71,"v":21392300},{"d":"2015-09-29","o":4.67,"h":4.83,"l":4.62,"c":4.78,"v":14221800},{"d":"2015-09-30","o":4.92,"h":4.95,"l":4.85,"c":4.9,"v":15789500},{"d":"2015-10-01","o":4.9,"h":4.95,"l":4.82,"c":4.93,"v":12935800},{"d":"2015-10-02","o":4.87,"h":5.1,"l":4.85,"c":5.09,"v":12041600},{"d":"2015-10-05","o":5.14,"h":5.23,"l":5.12,"c":5.2,"v":10889800},{"d":"2015-10-06","o":5.22,"h":5.27,"l":5.1,"c":5.12,"v":14900600},{"d":"2015-10-07","o":5.21,"h":5.27,"l":5.11,"c":5.15,"v":14148100},{"d":"2015-10-08","o":5.16,"h":5.21,"l":5.06,"c":5.15,"v":40747900},{"d":"2015-10-09","o":5.21,"h":5.3,"l":5.15,"c":5.22,"v":12198100},{"d":"2015-10-12","o":5.2,"h":5.24,"l":5.08,"c":5.1,"v":17245400},{"d":"2015-10-13","o":5.05,"h":5.08,"l":4.74,"c":4.77,"v":72881300},{"d":"2015-10-14","o":4.84,"h":4.89,"l":4.71,"c":4.79,"v":48873600},{"d":"2015-10-15","o":4.8,"h":5.03,"l":4.71,"c":5.01,"v":52711500},{"d":"2015-10-16","o":5,"h":5.05,"l":4.86,"c":4.99,"v":16467600},{"d":"2015-10-19","o":4.89,"h":4.99,"l":4.85,"c":4.96,"v":10492300},{"d":"2015-10-20","o":4.96,"h":5,"l":4.9,"c":4.98,"v":8739200},{"d":"2015-10-21","o":4.98,"h":4.99,"l":4.87,"c":4.92,"v":18494200},{"d":"2015-10-22","o":4.95,"h":5.05,"l":4.93,"c":5,"v":44199100},{"d":"2015-10-23","o":5.02,"h":5.07,"l":5.01,"c":5.04,"v":12040800},{"d":"2015-10-26","o":5.07,"h":5.08,"l":4.97,"c":4.97,"v":15647900},{"d":"2015-10-27","o":5,"h":5.08,"l":4.93,"c":5.03,"v":29555100},{"d":"2015-10-28","o":5,"h":5.05,"l":4.87,"c":4.89,"v":17504900},{"d":"2015-10-29","o":4.87,"h":4.95,"l":4.81,"c":4.87,"v":13513000},{"d":"2015-10-30","o":4.87,"h":4.96,"l":4.84,"c":4.87,"v":18670400},{"d":"2015-11-02","o":4.92,"h":5,"l":4.88,"c":4.95,"v":20982300},{"d":"2015-11-03","o":4.98,"h":5.19,"l":4.98,"c":5.17,"v":19666900},{"d":"2015-11-04","o":5.17,"h":5.2,"l":5.01,"c":5.06,"v":14932000},{"d":"2015-11-05","o":5.11,"h":5.12,"l":5.03,"c":5.06,"v":16365200},{"d":"2015-11-06","o":5,"h":5.01,"l":4.91,"c":4.98,"v":14362100},{"d":"2015-11-09","o":4.97,"h":4.98,"l":4.83,"c":4.83,"v":9542400},{"d":"2015-11-10","o":4.83,"h":4.98,"l":4.76,"c":4.92,"v":13310800},{"d":"2015-11-11","o":5.06,"h":5.06,"l":4.92,"c":5.02,"v":14747800},{"d":"2015-11-12","o":4.93,"h":5.04,"l":4.91,"c":4.95,"v":18851700},{"d":"2015-11-13","o":4.92,"h":5.02,"l":4.89,"c":4.93,"v":15567300},{"d":"2015-11-16","o":4.92,"h":5.01,"l":4.89,"c":4.97,"v":16720700},{"d":"2015-11-17","o":4.99,"h":5.03,"l":4.94,"c":5.01,"v":13170100},{"d":"2015-11-18","o":5.01,"h":5.13,"l":5.01,"c":5.13,"v":20550400},{"d":"2015-11-19","o":5.15,"h":5.16,"l":5.1,"c":5.14,"v":28353300},{"d":"2015-11-20","o":5.15,"h":5.28,"l":5.13,"c":5.17,"v":21130400},{"d":"2015-11-23","o":5.14,"h":5.17,"l":5.04,"c":5.06,"v":12392000},{"d":"2015-11-24","o":5.05,"h":5.1,"l":5.02,"c":5.06,"v":12119700},{"d":"2015-11-25","o":4.91,"h":4.98,"l":4.89,"c":4.96,"v":10092600},{"d":"2015-11-27","o":5.01,"h":5.01,"l":4.89,"c":4.9,"v":7985000},{"d":"2015-11-30","o":4.77,"h":4.85,"l":4.76,"c":4.77,"v":45072300},{"d":"2015-12-01","o":4.78,"h":4.87,"l":4.77,"c":4.81,"v":20044200},{"d":"2015-12-02","o":4.82,"h":4.83,"l":4.72,"c":4.82,"v":20185300},{"d":"2015-12-03","o":4.98,"h":5,"l":4.88,"c":4.95,"v":15575200},{"d":"2015-12-04","o":4.92,"h":5.03,"l":4.87,"c":4.87,"v":14952700},{"d":"2015-12-07","o":4.96,"h":4.98,"l":4.85,"c":4.88,"v":14466300},{"d":"2015-12-08","o":4.8,"h":4.82,"l":4.7,"c":4.81,"v":17677100},{"d":"2015-12-09","o":4.9,"h":4.98,"l":4.83,"c":4.89,"v":21701500},{"d":"2015-12-10","o":4.83,"h":4.87,"l":4.7,"c":4.7,"v":12373600},{"d":"2015-12-11","o":4.71,"h":4.71,"l":4.62,"c":4.62,"v":28158200},{"d":"2015-12-14","o":4.62,"h":4.67,"l":4.58,"c":4.59,"v":17358600},{"d":"2015-12-15","o":4.68,"h":4.69,"l":4.56,"c":4.56,"v":10985800},{"d":"2015-12-16","o":4.52,"h":4.75,"l":4.46,"c":4.73,"v":16988100},{"d":"2015-12-17","o":4.77,"h":4.8,"l":4.57,"c":4.62,"v":16236300},{"d":"2015-12-18","o":4.56,"h":4.6,"l":4.44,"c":4.44,"v":42687600},{"d":"2015-12-21","o":4.51,"h":4.57,"l":4.43,"c":4.45,"v":12148400},{"d":"2015-12-22","o":4.42,"h":4.51,"l":4.38,"c":4.49,"v":14092400},{"d":"2015-12-23","o":4.5,"h":4.59,"l":4.49,"c":4.59,"v":16131800},{"d":"2015-12-24","o":4.58,"h":4.62,"l":4.54,"c":4.57,"v":3627800},{"d":"2015-12-28","o":4.59,"h":4.69,"l":4.58,"c":4.67,"v":12924600},{"d":"2015-12-29","o":4.69,"h":4.72,"l":4.64,"c":4.68,"v":11317900},{"d":"2015-12-30","o":4.55,"h":4.6,"l":4.46,"c":4.46,"v":15449100},{"d":"2015-12-31","o":4.47,"h":4.51,"l":4.44,"c":4.46,"v":7005800},{"d":"2016-01-04","o":4.29,"h":4.33,"l":4.22,"c":4.27,"v":20496900},{"d":"2016-01-05","o":4.27,"h":4.35,"l":4.26,"c":4.33,"v":17926500},{"d":"2016-01-06","o":4.28,"h":4.34,"l":4.25,"c":4.28,"v":11505800},{"d":"2016-01-07","o":4.2,"h":4.22,"l":4.11,"c":4.11,"v":13126700},{"d":"2016-01-08","o":4.23,"h":4.23,"l":4.16,"c":4.18,"v":11960200},{"d":"2016-01-11","o":4.25,"h":4.27,"l":4.09,"c":4.11,"v":20853200},{"d":"2016-01-12","o":4.19,"h":4.21,"l":4.12,"c":4.2,"v":20734300},{"d":"2016-01-13","o":4.28,"h":4.31,"l":4.13,"c":4.14,"v":17525500},{"d":"2016-01-14","o":4.14,"h":4.24,"l":4.09,"c":4.23,"v":31235700},{"d":"2016-01-15","o":4.02,"h":4.09,"l":3.91,"c":4.06,"v":20311000},{"d":"2016-01-19","o":4.08,"h":4.15,"l":4.07,"c":4.13,"v":9357400},{"d":"2016-01-20","o":4.07,"h":4.08,"l":3.93,"c":4.03,"v":12204900},{"d":"2016-01-21","o":3.92,"h":3.97,"l":3.86,"c":3.88,"v":26020500},{"d":"2016-01-22","o":3.98,"h":4.11,"l":3.95,"c":4.11,"v":24032600},{"d":"2016-01-25","o":4.09,"h":4.14,"l":4.04,"c":4.09,"v":11907700},{"d":"2016-01-26","o":4.07,"h":4.16,"l":4.04,"c":4.16,"v":17300900},{"d":"2016-01-27","o":4.2,"h":4.37,"l":4.18,"c":4.33,"v":22337000},{"d":"2016-01-28","o":4.41,"h":4.48,"l":4.34,"c":4.4,"v":21767500},{"d":"2016-01-29","o":4.51,"h":4.68,"l":4.47,"c":4.67,"v":19187800},{"d":"2016-02-01","o":4.48,"h":4.65,"l":4.45,"c":4.63,"v":20012300},{"d":"2016-02-02","o":4.56,"h":4.57,"l":4.43,"c":4.43,"v":19050700},{"d":"2016-02-03","o":4.53,"h":4.66,"l":4.41,"c":4.64,"v":19940700},{"d":"2016-02-04","o":4.75,"h":4.82,"l":4.68,"c":4.74,"v":18585600},{"d":"2016-02-05","o":4.73,"h":4.74,"l":4.58,"c":4.6,"v":15349500},{"d":"2016-02-08","o":4.55,"h":4.59,"l":4.5,"c":4.56,"v":10763800},{"d":"2016-02-09","o":4.51,"h":4.57,"l":4.41,"c":4.45,"v":16884100},{"d":"2016-02-10","o":4.54,"h":4.55,"l":4.4,"c":4.49,"v":14366500},{"d":"2016-02-11","o":4.45,"h":4.46,"l":4.38,"c":4.44,"v":8266300},{"d":"2016-02-12","o":4.45,"h":4.51,"l":4.44,"c":4.49,"v":8256500},{"d":"2016-02-16","o":4.46,"h":4.48,"l":4.38,"c":4.42,"v":14423400},{"d":"2016-02-17","o":4.49,"h":4.65,"l":4.48,"c":4.58,"v":16910300},{"d":"2016-02-18","o":4.53,"h":4.55,"l":4.47,"c":4.51,"v":9618700},{"d":"2016-02-19","o":4.46,"h":4.55,"l":4.45,"c":4.5,"v":5138600},{"d":"2016-02-22","o":4.66,"h":4.75,"l":4.63,"c":4.7,"v":13643500},{"d":"2016-02-23","o":4.62,"h":4.64,"l":4.53,"c":4.57,"v":13570900},{"d":"2016-02-24","o":4.48,"h":4.57,"l":4.43,"c":4.55,"v":13337800},{"d":"2016-02-25","o":4.48,"h":4.51,"l":4.4,"c":4.46,"v":8771400},{"d":"2016-02-26","o":4.51,"h":4.51,"l":4.35,"c":4.37,"v":8342700},{"d":"2016-02-29","o":4.48,"h":4.48,"l":4.33,"c":4.34,"v":12139100},{"d":"2016-03-01","o":4.39,"h":4.63,"l":4.39,"c":4.62,"v":21734600},{"d":"2016-03-02","o":4.6,"h":4.67,"l":4.55,"c":4.65,"v":17186500},{"d":"2016-03-03","o":4.72,"h":4.84,"l":4.69,"c":4.84,"v":17030400},{"d":"2016-03-04","o":5,"h":5.09,"l":4.98,"c":5.08,"v":36782800},{"d":"2016-03-07","o":5.01,"h":5.11,"l":4.99,"c":5.04,"v":21879200},{"d":"2016-03-08","o":5.04,"h":5.05,"l":4.94,"c":5,"v":19438000},{"d":"2016-03-09","o":5.13,"h":5.14,"l":4.99,"c":5,"v":26302700},{"d":"2016-03-10","o":5.02,"h":5.12,"l":4.92,"c":5.1,"v":32429700},{"d":"2016-03-11","o":5.11,"h":5.14,"l":4.96,"c":4.99,"v":27487700},{"d":"2016-03-14","o":4.93,"h":4.99,"l":4.88,"c":4.91,"v":15132800},{"d":"2016-03-15","o":4.8,"h":4.91,"l":4.76,"c":4.82,"v":20962900},{"d":"2016-03-16","o":4.74,"h":4.83,"l":4.63,"c":4.81,"v":16855000},{"d":"2016-03-17","o":5.05,"h":5.08,"l":4.94,"c":5.05,"v":28963000},{"d":"2016-03-18","o":5.14,"h":5.15,"l":5.04,"c":5.09,"v":24624200},{"d":"2016-03-21","o":5.05,"h":5.16,"l":5.03,"c":5.14,"v":19933200},{"d":"2016-03-22","o":5.1,"h":5.18,"l":5.06,"c":5.15,"v":26053800},{"d":"2016-03-23","o":5.11,"h":5.16,"l":5.09,"c":5.11,"v":18658400},{"d":"2016-03-24","o":5.08,"h":5.16,"l":5.07,"c":5.12,"v":29371700},{"d":"2016-03-28","o":5.23,"h":5.29,"l":5.19,"c":5.27,"v":12356400},{"d":"2016-03-29","o":5.26,"h":5.32,"l":5.21,"c":5.27,"v":24180400},{"d":"2016-03-30","o":5.31,"h":5.36,"l":5.22,"c":5.24,"v":16750900},{"d":"2016-03-31","o":5.24,"h":5.27,"l":5.15,"c":5.18,"v":16452800},{"d":"2016-04-01","o":5.13,"h":5.28,"l":5.09,"c":5.24,"v":15697200},{"d":"2016-04-04","o":5.15,"h":5.17,"l":5.07,"c":5.1,"v":14530500},{"d":"2016-04-05","o":5.06,"h":5.09,"l":4.99,"c":5.09,"v":10188500},{"d":"2016-04-06","o":5.02,"h":5.06,"l":4.96,"c":5.05,"v":6953300},{"d":"2016-04-07","o":5.05,"h":5.08,"l":4.96,"c":5.01,"v":10104600},{"d":"2016-04-08","o":5.13,"h":5.14,"l":5.04,"c":5.1,"v":14180900},{"d":"2016-04-11","o":5.19,"h":5.2,"l":5.1,"c":5.17,"v":15356400},{"d":"2016-04-12","o":5.14,"h":5.21,"l":5.07,"c":5.2,"v":12146800},{"d":"2016-04-13","o":5.22,"h":5.27,"l":5.19,"c":5.24,"v":20089000},{"d":"2016-04-14","o":5.22,"h":5.35,"l":5.18,"c":5.33,"v":13864600},{"d":"2016-04-15","o":5.28,"h":5.35,"l":5.27,"c":5.34,"v":14605700},{"d":"2016-04-18","o":5.22,"h":5.3,"l":5.19,"c":5.23,"v":18768600},{"d":"2016-04-19","o":5.26,"h":5.39,"l":5.25,"c":5.38,"v":11581100},{"d":"2016-04-20","o":5.34,"h":5.41,"l":5.31,"c":5.39,"v":17188600},{"d":"2016-04-21","o":5.44,"h":5.45,"l":5.31,"c":5.39,"v":12796500},{"d":"2016-04-22","o":5.28,"h":5.4,"l":5.27,"c":5.33,"v":11574600},{"d":"2016-04-25","o":5.36,"h":5.37,"l":5.31,"c":5.36,"v":4586100},{"d":"2016-04-26","o":5.39,"h":5.43,"l":5.35,"c":5.42,"v":22083700},{"d":"2016-04-27","o":5.43,"h":5.48,"l":5.38,"c":5.45,"v":14812900},{"d":"2016-04-28","o":5.45,"h":5.55,"l":5.45,"c":5.53,"v":13196000},{"d":"2016-04-29","o":5.58,"h":5.6,"l":5.47,"c":5.59,"v":18502100},{"d":"2016-05-02","o":5.54,"h":5.57,"l":5.5,"c":5.55,"v":10950900},{"d":"2016-05-03","o":5.4,"h":5.5,"l":5.37,"c":5.45,"v":16549800},{"d":"2016-05-04","o":5.4,"h":5.51,"l":5.37,"c":5.48,"v":13338700},{"d":"2016-05-05","o":5.49,"h":5.49,"l":5.34,"c":5.35,"v":13008100},{"d":"2016-05-06","o":5.35,"h":5.38,"l":5.3,"c":5.33,"v":19915300},{"d":"2016-05-09","o":5.31,"h":5.33,"l":5.14,"c":5.32,"v":17923800},{"d":"2016-05-10","o":5.39,"h":5.45,"l":5.36,"c":5.43,"v":10408300},{"d":"2016-05-11","o":5.5,"h":5.51,"l":5.39,"c":5.44,"v":11163700},{"d":"2016-05-12","o":5.41,"h":5.51,"l":5.33,"c":5.5,"v":28161700},{"d":"2016-05-13","o":5.44,"h":5.47,"l":5.27,"c":5.28,"v":12424200},{"d":"2016-05-16","o":5.27,"h":5.34,"l":5.27,"c":5.32,"v":6935500},{"d":"2016-05-17","o":5.26,"h":5.3,"l":5.21,"c":5.27,"v":11922200},{"d":"2016-05-18","o":5.18,"h":5.25,"l":5.1,"c":5.14,"v":12369200},{"d":"2016-05-19","o":5.1,"h":5.2,"l":5.09,"c":5.19,"v":18730100},{"d":"2016-05-20","o":5.21,"h":5.26,"l":5.2,"c":5.22,"v":8249800},{"d":"2016-05-23","o":5.12,"h":5.16,"l":5.09,"c":5.1,"v":12478300},{"d":"2016-05-24","o":5.15,"h":5.2,"l":5.13,"c":5.19,"v":8034500},{"d":"2016-05-25","o":5.22,"h":5.33,"l":5.21,"c":5.27,"v":43941300},{"d":"2016-05-26","o":5.32,"h":5.36,"l":5.31,"c":5.32,"v":6235500},{"d":"2016-05-27","o":5.28,"h":5.36,"l":5.25,"c":5.35,"v":26793200},{"d":"2016-05-31","o":5.3,"h":5.34,"l":5.22,"c":5.26,"v":26736000},{"d":"2016-06-01","o":5.24,"h":5.38,"l":5.17,"c":5.38,"v":16046800},{"d":"2016-06-02","o":5.3,"h":5.36,"l":5.28,"c":5.36,"v":11393200},{"d":"2016-06-03","o":5.44,"h":5.52,"l":5.42,"c":5.52,"v":20425700},{"d":"2016-06-06","o":5.53,"h":5.56,"l":5.5,"c":5.54,"v":8846000},{"d":"2016-06-07","o":5.49,"h":5.53,"l":5.47,"c":5.5,"v":10215100},{"d":"2016-06-08","o":5.59,"h":5.72,"l":5.55,"c":5.68,"v":16794700},{"d":"2016-06-09","o":5.65,"h":5.67,"l":5.58,"c":5.64,"v":9272800},{"d":"2016-06-10","o":5.53,"h":5.53,"l":5.41,"c":5.41,"v":7358800},{"d":"2016-06-13","o":5.38,"h":5.44,"l":5.37,"c":5.41,"v":8028600},{"d":"2016-06-14","o":5.38,"h":5.42,"l":5.25,"c":5.31,"v":14687800},{"d":"2016-06-15","o":5.33,"h":5.37,"l":5.25,"c":5.3,"v":10480200},{"d":"2016-06-16","o":5.26,"h":5.39,"l":5.21,"c":5.38,"v":6756500},{"d":"2016-06-17","o":5.4,"h":5.43,"l":5.35,"c":5.4,"v":9282900},{"d":"2016-06-20","o":5.48,"h":5.56,"l":5.41,"c":5.45,"v":10098400},{"d":"2016-06-21","o":5.5,"h":5.51,"l":5.41,"c":5.43,"v":8490800},{"d":"2016-06-22","o":5.45,"h":5.47,"l":5.36,"c":5.37,"v":11628600},{"d":"2016-06-23","o":5.45,"h":5.54,"l":5.44,"c":5.54,"v":5416500},{"d":"2016-06-24","o":5.33,"h":5.47,"l":5.32,"c":5.45,"v":11033900},{"d":"2016-06-27","o":5.43,"h":5.53,"l":5.39,"c":5.47,"v":27150300},{"d":"2016-06-28","o":5.58,"h":5.68,"l":5.57,"c":5.62,"v":23500200},{"d":"2016-06-29","o":5.74,"h":5.89,"l":5.74,"c":5.84,"v":14212800},{"d":"2016-06-30","o":5.86,"h":5.95,"l":5.83,"c":5.91,"v":9669200},{"d":"2016-07-01","o":5.94,"h":5.95,"l":5.87,"c":5.91,"v":10219100},{"d":"2016-07-05","o":5.78,"h":5.84,"l":5.75,"c":5.81,"v":12730600},{"d":"2016-07-06","o":5.77,"h":5.78,"l":5.67,"c":5.75,"v":8244000},{"d":"2016-07-07","o":5.75,"h":5.76,"l":5.66,"c":5.67,"v":10352900},{"d":"2016-07-08","o":5.8,"h":5.95,"l":5.78,"c":5.9,"v":15527900},{"d":"2016-07-11","o":5.88,"h":5.89,"l":5.8,"c":5.83,"v":11141100},{"d":"2016-07-12","o":5.85,"h":5.91,"l":5.82,"c":5.83,"v":7199500},{"d":"2016-07-13","o":5.8,"h":5.82,"l":5.75,"c":5.8,"v":6803900},{"d":"2016-07-14","o":5.88,"h":5.92,"l":5.82,"c":5.88,"v":12178800},{"d":"2016-07-15","o":5.82,"h":5.83,"l":5.73,"c":5.78,"v":7816600},{"d":"2016-07-18","o":5.77,"h":5.86,"l":5.76,"c":5.83,"v":10212000},{"d":"2016-07-19","o":5.79,"h":5.84,"l":5.78,"c":5.84,"v":8586700},{"d":"2016-07-20","o":5.85,"h":5.88,"l":5.81,"c":5.86,"v":8601500},{"d":"2016-07-21","o":5.84,"h":5.87,"l":5.79,"c":5.84,"v":6899000},{"d":"2016-07-22","o":5.84,"h":5.93,"l":5.79,"c":5.91,"v":10933100},{"d":"2016-07-25","o":5.83,"h":5.9,"l":5.82,"c":5.86,"v":6097200},{"d":"2016-07-26","o":5.86,"h":5.94,"l":5.86,"c":5.89,"v":6192100},{"d":"2016-07-27","o":5.89,"h":5.92,"l":5.82,"c":5.88,"v":7358700},{"d":"2016-07-28","o":5.86,"h":5.9,"l":5.84,"c":5.87,"v":4703700},{"d":"2016-07-29","o":5.83,"h":5.84,"l":5.73,"c":5.78,"v":33967800},{"d":"2016-08-01","o":5.71,"h":5.83,"l":5.68,"c":5.8,"v":15208000},{"d":"2016-08-02","o":5.82,"h":5.84,"l":5.72,"c":5.75,"v":17890900},{"d":"2016-08-03","o":5.7,"h":5.76,"l":5.66,"c":5.73,"v":29298200},{"d":"2016-08-04","o":5.72,"h":5.87,"l":5.72,"c":5.86,"v":19036900},{"d":"2016-08-05","o":5.93,"h":6.03,"l":5.87,"c":6.03,"v":23545700},{"d":"2016-08-08","o":6.01,"h":6.1,"l":6.01,"c":6.1,"v":24239400},{"d":"2016-08-09","o":6.08,"h":6.15,"l":6.06,"c":6.13,"v":15488500},{"d":"2016-08-10","o":6.15,"h":6.16,"l":6.08,"c":6.09,"v":12963200},{"d":"2016-08-11","o":6.12,"h":6.21,"l":6.11,"c":6.21,"v":15484800},{"d":"2016-08-12","o":6.18,"h":6.27,"l":6.17,"c":6.2,"v":17504600},{"d":"2016-08-15","o":6.23,"h":6.3,"l":6.2,"c":6.27,"v":12867900},{"d":"2016-08-16","o":6.26,"h":6.32,"l":6.22,"c":6.28,"v":12181300},{"d":"2016-08-17","o":6.2,"h":6.27,"l":6.15,"c":6.25,"v":22410200},{"d":"2016-08-18","o":6.2,"h":6.22,"l":6.14,"c":6.15,"v":12941800},{"d":"2016-08-19","o":6.15,"h":6.22,"l":6.1,"c":6.18,"v":10597100},{"d":"2016-08-22","o":6.17,"h":6.17,"l":6.06,"c":6.1,"v":7746100},{"d":"2016-08-23","o":6.15,"h":6.18,"l":6.06,"c":6.07,"v":11356300},{"d":"2016-08-24","o":6.03,"h":6.1,"l":6.01,"c":6.07,"v":6529100},{"d":"2016-08-25","o":6.09,"h":6.12,"l":5.95,"c":5.96,"v":20654000},{"d":"2016-08-26","o":5.99,"h":6.06,"l":5.84,"c":5.86,"v":24226500},{"d":"2016-08-29","o":5.88,"h":5.97,"l":5.84,"c":5.95,"v":39292500},{"d":"2016-08-30","o":5.91,"h":5.94,"l":5.86,"c":5.93,"v":10872000},{"d":"2016-08-31","o":5.92,"h":5.95,"l":5.85,"c":5.93,"v":20065400},{"d":"2016-09-01","o":5.86,"h":6.09,"l":5.86,"c":6.09,"v":29564700},{"d":"2016-09-02","o":6.14,"h":6.16,"l":6.05,"c":6.13,"v":15295700},{"d":"2016-09-06","o":6.12,"h":6.25,"l":6.09,"c":6.25,"v":21695300},{"d":"2016-09-07","o":6.22,"h":6.25,"l":6.15,"c":6.2,"v":10302400},{"d":"2016-09-08","o":6.23,"h":6.25,"l":6.14,"c":6.24,"v":21344600},{"d":"2016-09-09","o":6.07,"h":6.1,"l":5.99,"c":5.99,"v":21874600},{"d":"2016-09-12","o":5.97,"h":6.09,"l":5.95,"c":6.08,"v":28165700},{"d":"2016-09-13","o":5.95,"h":5.99,"l":5.78,"c":5.82,"v":30608700},{"d":"2016-09-14","o":5.78,"h":5.94,"l":5.78,"c":5.88,"v":27224600},{"d":"2016-09-15","o":5.91,"h":5.98,"l":5.85,"c":5.97,"v":12555500},{"d":"2016-09-16","o":5.9,"h":5.93,"l":5.84,"c":5.9,"v":14792700},{"d":"2016-09-19","o":5.96,"h":5.97,"l":5.88,"c":5.91,"v":11225500},{"d":"2016-09-20","o":5.97,"h":5.99,"l":5.92,"c":5.95,"v":8342900},{"d":"2016-09-21","o":5.99,"h":6.07,"l":5.92,"c":6.04,"v":14562200},{"d":"2016-09-22","o":6.1,"h":6.16,"l":6.07,"c":6.09,"v":8552100},{"d":"2016-09-23","o":6.1,"h":6.13,"l":6.05,"c":6.07,"v":7659600},{"d":"2016-09-26","o":6.01,"h":6.04,"l":5.98,"c":6.01,"v":8435300},{"d":"2016-09-27","o":6.05,"h":6.09,"l":5.99,"c":6.09,"v":8203200},{"d":"2016-09-28","o":6.09,"h":6.17,"l":6.05,"c":6.15,"v":5670900},{"d":"2016-09-29","o":6.12,"h":6.16,"l":5.99,"c":6.03,"v":11328400},{"d":"2016-09-30","o":6.1,"h":6.15,"l":6.05,"c":6.09,"v":8651000},{"d":"2016-10-03","o":6.09,"h":6.14,"l":6.07,"c":6.13,"v":10128100},{"d":"2016-10-04","o":6.08,"h":6.12,"l":5.96,"c":5.96,"v":12849400},{"d":"2016-10-05","o":6.06,"h":6.1,"l":6.02,"c":6.07,"v":5231400},{"d":"2016-10-06","o":6.02,"h":6.1,"l":6,"c":6.08,"v":6245400},{"d":"2016-10-07","o":6.13,"h":6.13,"l":6.01,"c":6.06,"v":14275300},{"d":"2016-10-10","o":6.1,"h":6.13,"l":6.08,"c":6.1,"v":4667800},{"d":"2016-10-11","o":6.08,"h":6.11,"l":6,"c":6.04,"v":16236900},{"d":"2016-10-12","o":6.04,"h":6.08,"l":5.96,"c":5.99,"v":11143800},{"d":"2016-10-13","o":5.96,"h":6.05,"l":5.91,"c":6.02,"v":15802800},{"d":"2016-10-14","o":6.04,"h":6.11,"l":6.03,"c":6.09,"v":14556900},{"d":"2016-10-17","o":6.06,"h":6.15,"l":6.05,"c":6.08,"v":9229200},{"d":"2016-10-18","o":6.14,"h":6.19,"l":6.11,"c":6.12,"v":12547400},{"d":"2016-10-19","o":6.15,"h":6.2,"l":6.12,"c":6.2,"v":11059300},{"d":"2016-10-20","o":6.17,"h":6.25,"l":6.16,"c":6.23,"v":6904700},{"d":"2016-10-21","o":6.18,"h":6.28,"l":6.17,"c":6.26,"v":27601300},{"d":"2016-10-24","o":6.32,"h":6.34,"l":6.26,"c":6.26,"v":8965200},{"d":"2016-10-25","o":6.26,"h":6.27,"l":6.22,"c":6.23,"v":10132000},{"d":"2016-10-26","o":6.2,"h":6.28,"l":6.18,"c":6.22,"v":13328100},{"d":"2016-10-27","o":6.22,"h":6.24,"l":6.13,"c":6.16,"v":12778000},{"d":"2016-10-28","o":5.95,"h":6.04,"l":5.91,"c":5.93,"v":34959300},{"d":"2016-10-31","o":5.94,"h":5.96,"l":5.86,"c":5.9,"v":18737300},{"d":"2016-11-01","o":5.82,"h":5.84,"l":5.63,"c":5.63,"v":27588000},{"d":"2016-11-02","o":5.62,"h":5.65,"l":5.51,"c":5.55,"v":15147900},{"d":"2016-11-03","o":5.67,"h":5.68,"l":5.47,"c":5.47,"v":40525200},{"d":"2016-11-04","o":5.5,"h":5.53,"l":5.41,"c":5.43,"v":33557000},{"d":"2016-11-07","o":5.59,"h":5.62,"l":5.55,"c":5.57,"v":14951100},{"d":"2016-11-08","o":5.56,"h":5.68,"l":5.5,"c":5.66,"v":17250800},{"d":"2016-11-09","o":5.45,"h":5.59,"l":5.45,"c":5.48,"v":21731300},{"d":"2016-11-10","o":5.27,"h":5.34,"l":5.16,"c":5.31,"v":33301800},{"d":"2016-11-11","o":5.15,"h":5.22,"l":5.04,"c":5.12,"v":30426200},{"d":"2016-11-14","o":5,"h":5.05,"l":4.96,"c":5.01,"v":37705000},{"d":"2016-11-15","o":5.11,"h":5.18,"l":5.07,"c":5.16,"v":12061200},{"d":"2016-11-16","o":5.1,"h":5.2,"l":5.1,"c":5.17,"v":22207000},{"d":"2016-11-17","o":5.15,"h":5.2,"l":5.09,"c":5.1,"v":13463400},{"d":"2016-11-18","o":5.15,"h":5.16,"l":4.99,"c":5.06,"v":25740600},{"d":"2016-11-21","o":5.13,"h":5.19,"l":5.12,"c":5.18,"v":10762700},{"d":"2016-11-22","o":5.25,"h":5.26,"l":5.06,"c":5.06,"v":23481400},{"d":"2016-11-23","o":4.97,"h":5.17,"l":4.97,"c":5.17,"v":21245400},{"d":"2016-11-25","o":5,"h":5.05,"l":4.94,"c":4.96,"v":7318600},{"d":"2016-11-28","o":5.02,"h":5.15,"l":5,"c":5.11,"v":22182200},{"d":"2016-11-29","o":5.05,"h":5.08,"l":4.95,"c":4.99,"v":39724300},{"d":"2016-11-30","o":5.15,"h":5.16,"l":4.99,"c":4.99,"v":30008000},{"d":"2016-12-01","o":4.84,"h":4.91,"l":4.74,"c":4.76,"v":51289800},{"d":"2016-12-02","o":4.74,"h":4.81,"l":4.7,"c":4.78,"v":36156200},{"d":"2016-12-05","o":4.78,"h":4.84,"l":4.75,"c":4.82,"v":13226000},{"d":"2016-12-06","o":4.79,"h":4.89,"l":4.74,"c":4.85,"v":21386200},{"d":"2016-12-07","o":4.88,"h":4.92,"l":4.85,"c":4.91,"v":17371300},{"d":"2016-12-08","o":4.89,"h":4.9,"l":4.82,"c":4.85,"v":13151800},{"d":"2016-12-09","o":4.86,"h":4.96,"l":4.85,"c":4.89,"v":19669900},{"d":"2016-12-12","o":4.9,"h":4.91,"l":4.76,"c":4.82,"v":24803700},{"d":"2016-12-13","o":4.86,"h":4.89,"l":4.8,"c":4.88,"v":30562300},{"d":"2016-12-14","o":4.82,"h":4.93,"l":4.75,"c":4.78,"v":56554000},{"d":"2016-12-15","o":4.8,"h":4.87,"l":4.77,"c":4.81,"v":50656200},{"d":"2016-12-16","o":4.88,"h":4.93,"l":4.83,"c":4.91,"v":26290100},{"d":"2016-12-19","o":4.88,"h":4.89,"l":4.79,"c":4.84,"v":16443400},{"d":"2016-12-20","o":4.81,"h":4.87,"l":4.76,"c":4.83,"v":15256800},{"d":"2016-12-21","o":4.91,"h":4.91,"l":4.84,"c":4.84,"v":10775200},{"d":"2016-12-22","o":4.78,"h":4.81,"l":4.73,"c":4.77,"v":12306800},{"d":"2016-12-23","o":4.85,"h":4.88,"l":4.82,"c":4.86,"v":5973200},{"d":"2016-12-27","o":4.91,"h":4.92,"l":4.87,"c":4.89,"v":7997700},{"d":"2016-12-28","o":4.9,"h":4.94,"l":4.86,"c":4.91,"v":10682800},{"d":"2016-12-29","o":4.95,"h":4.97,"l":4.92,"c":4.95,"v":11418400},{"d":"2016-12-30","o":4.96,"h":4.97,"l":4.89,"c":4.91,"v":8423400},{"d":"2017-01-03","o":5.06,"h":5.08,"l":5.02,"c":5.07,"v":16284700},{"d":"2017-01-04","o":5.09,"h":5.13,"l":5.06,"c":5.11,"v":11868200},{"d":"2017-01-05","o":5.12,"h":5.19,"l":5.1,"c":5.16,"v":9034400},{"d":"2017-01-06","o":5.13,"h":5.15,"l":5.05,"c":5.09,"v":17012000},{"d":"2017-01-09","o":5.17,"h":5.18,"l":5.12,"c":5.13,"v":14844000},{"d":"2017-01-10","o":5.16,"h":5.17,"l":5.06,"c":5.06,"v":13985600},{"d":"2017-01-11","o":5.02,"h":5.17,"l":4.98,"c":5.17,"v":19500000},{"d":"2017-01-12","o":5.24,"h":5.32,"l":5.21,"c":5.25,"v":22514300},{"d":"2017-01-13","o":5.22,"h":5.31,"l":5.18,"c":5.31,"v":17484600},{"d":"2017-01-17","o":5.23,"h":5.35,"l":5.19,"c":5.34,"v":17519400},{"d":"2017-01-18","o":5.28,"h":5.42,"l":5.28,"c":5.31,"v":16791600},{"d":"2017-01-19","o":5.41,"h":5.42,"l":5.34,"c":5.36,"v":13597600},{"d":"2017-01-20","o":5.41,"h":5.44,"l":5.35,"c":5.43,"v":9926000},{"d":"2017-01-23","o":5.42,"h":5.49,"l":5.38,"c":5.48,"v":9669500},{"d":"2017-01-24","o":5.4,"h":5.47,"l":5.39,"c":5.43,"v":12787000},{"d":"2017-01-25","o":5.47,"h":5.5,"l":5.45,"c":5.48,"v":9546500},{"d":"2017-01-26","o":5.44,"h":5.45,"l":5.38,"c":5.44,"v":9924500},{"d":"2017-01-27","o":5.44,"h":5.48,"l":5.35,"c":5.45,"v":14695100},{"d":"2017-01-30","o":5.45,"h":5.47,"l":5.36,"c":5.4,"v":11859000},{"d":"2017-01-31","o":5.4,"h":5.43,"l":5.36,"c":5.39,"v":8942300},{"d":"2017-02-01","o":5.47,"h":5.5,"l":5.4,"c":5.48,"v":12196200},{"d":"2017-02-02","o":5.49,"h":5.5,"l":5.42,"c":5.45,"v":8520600},{"d":"2017-02-03","o":5.48,"h":5.54,"l":5.46,"c":5.49,"v":9229500},{"d":"2017-02-06","o":5.47,"h":5.49,"l":5.42,"c":5.46,"v":8229100},{"d":"2017-02-07","o":5.43,"h":5.48,"l":5.38,"c":5.39,"v":11045100},{"d":"2017-02-08","o":5.4,"h":5.42,"l":5.34,"c":5.39,"v":15662600},{"d":"2017-02-09","o":5.39,"h":5.43,"l":5.34,"c":5.34,"v":18919700},{"d":"2017-02-10","o":5.39,"h":5.5,"l":5.37,"c":5.46,"v":9000400},{"d":"2017-02-13","o":5.48,"h":5.54,"l":5.47,"c":5.47,"v":7303600},{"d":"2017-02-14","o":5.53,"h":5.62,"l":5.52,"c":5.6,"v":12019900},{"d":"2017-02-15","o":5.66,"h":5.88,"l":5.65,"c":5.84,"v":29433900},{"d":"2017-02-16","o":5.83,"h":5.85,"l":5.78,"c":5.81,"v":15433900},{"d":"2017-02-17","o":5.72,"h":5.78,"l":5.71,"c":5.72,"v":13799000},{"d":"2017-02-21","o":5.76,"h":5.81,"l":5.72,"c":5.8,"v":13108600},{"d":"2017-02-22","o":5.89,"h":5.92,"l":5.83,"c":5.91,"v":16619000},{"d":"2017-02-23","o":6,"h":6.01,"l":5.87,"c":5.88,"v":11272700},{"d":"2017-02-24","o":5.76,"h":5.81,"l":5.71,"c":5.71,"v":14407600},{"d":"2017-02-27","o":5.73,"h":5.76,"l":5.67,"c":5.74,"v":4580700},{"d":"2017-02-28","o":5.72,"h":5.72,"l":5.66,"c":5.69,"v":5467100},{"d":"2017-03-01","o":5.72,"h":5.79,"l":5.68,"c":5.75,"v":13822800},{"d":"2017-03-02","o":5.52,"h":5.57,"l":5.41,"c":5.42,"v":25474900},{"d":"2017-03-03","o":5.42,"h":5.55,"l":5.41,"c":5.54,"v":17901800},{"d":"2017-03-06","o":5.55,"h":5.55,"l":5.41,"c":5.46,"v":17143300},{"d":"2017-03-07","o":5.47,"h":5.48,"l":5.36,"c":5.38,"v":28211000},{"d":"2017-03-08","o":5.31,"h":5.41,"l":5.3,"c":5.4,"v":27633700},{"d":"2017-03-09","o":5.39,"h":5.45,"l":5.36,"c":5.37,"v":31270100},{"d":"2017-03-10","o":5.48,"h":5.49,"l":5.44,"c":5.46,"v":20783100},{"d":"2017-03-13","o":5.48,"h":5.51,"l":5.46,"c":5.48,"v":6659300},{"d":"2017-03-14","o":5.43,"h":5.46,"l":5.34,"c":5.34,"v":9064900},{"d":"2017-03-15","o":5.4,"h":5.53,"l":5.35,"c":5.51,"v":16070500},{"d":"2017-03-16","o":5.51,"h":5.56,"l":5.48,"c":5.53,"v":10125400},{"d":"2017-03-17","o":5.56,"h":5.59,"l":5.47,"c":5.51,"v":21487600},{"d":"2017-03-20","o":5.52,"h":5.74,"l":5.5,"c":5.71,"v":20566400},{"d":"2017-03-21","o":5.71,"h":5.71,"l":5.59,"c":5.59,"v":15999400},{"d":"2017-03-22","o":5.57,"h":5.61,"l":5.51,"c":5.53,"v":13666600},{"d":"2017-03-23","o":5.52,"h":5.57,"l":5.5,"c":5.53,"v":22608400},{"d":"2017-03-24","o":5.56,"h":5.62,"l":5.53,"c":5.61,"v":16710800},{"d":"2017-03-27","o":5.56,"h":5.64,"l":5.55,"c":5.63,"v":12478200},{"d":"2017-03-28","o":5.65,"h":5.69,"l":5.63,"c":5.67,"v":9531400},{"d":"2017-03-29","o":5.67,"h":5.78,"l":5.67,"c":5.77,"v":12340000},{"d":"2017-03-30","o":5.74,"h":5.82,"l":5.72,"c":5.79,"v":20688500},{"d":"2017-03-31","o":5.75,"h":5.82,"l":5.7,"c":5.76,"v":19543100},{"d":"2017-04-03","o":5.79,"h":5.81,"l":5.74,"c":5.77,"v":11307100},{"d":"2017-04-04","o":5.71,"h":5.79,"l":5.69,"c":5.78,"v":8740100},{"d":"2017-04-05","o":5.79,"h":5.82,"l":5.68,"c":5.72,"v":15536900},{"d":"2017-04-06","o":5.67,"h":5.76,"l":5.63,"c":5.65,"v":17067500},{"d":"2017-04-07","o":5.72,"h":5.76,"l":5.67,"c":5.69,"v":11340800},{"d":"2017-04-10","o":5.71,"h":5.74,"l":5.65,"c":5.71,"v":11469800},{"d":"2017-04-11","o":5.6,"h":5.62,"l":5.5,"c":5.57,"v":21247700},{"d":"2017-04-12","o":5.6,"h":5.63,"l":5.55,"c":5.63,"v":16931800},{"d":"2017-04-13","o":5.6,"h":5.66,"l":5.59,"c":5.62,"v":14517100},{"d":"2017-04-17","o":5.68,"h":5.81,"l":5.67,"c":5.8,"v":12745300},{"d":"2017-04-18","o":5.79,"h":5.86,"l":5.78,"c":5.79,"v":14985800},{"d":"2017-04-19","o":5.76,"h":5.78,"l":5.7,"c":5.71,"v":13246000},{"d":"2017-04-20","o":5.69,"h":5.76,"l":5.62,"c":5.62,"v":31504800},{"d":"2017-04-21","o":5.65,"h":5.7,"l":5.59,"c":5.64,"v":19450600},{"d":"2017-04-24","o":5.73,"h":5.79,"l":5.7,"c":5.7,"v":19057100},{"d":"2017-04-25","o":5.66,"h":5.81,"l":5.65,"c":5.78,"v":28765800},{"d":"2017-04-26","o":5.72,"h":5.73,"l":5.62,"c":5.68,"v":28586800},{"d":"2017-04-27","o":5.69,"h":5.71,"l":5.62,"c":5.68,"v":24408500},{"d":"2017-04-28","o":5.63,"h":5.75,"l":5.63,"c":5.73,"v":25685900},{"d":"2017-05-01","o":5.76,"h":5.82,"l":5.71,"c":5.77,"v":22742200},{"d":"2017-05-02","o":5.75,"h":5.87,"l":5.74,"c":5.86,"v":30616300},{"d":"2017-05-03","o":5.83,"h":5.88,"l":5.78,"c":5.84,"v":28535000},{"d":"2017-05-04","o":5.87,"h":6.02,"l":5.83,"c":5.94,"v":63704900},{"d":"2017-05-05","o":5.95,"h":5.97,"l":5.91,"c":5.92,"v":26298700},{"d":"2017-05-08","o":5.9,"h":5.91,"l":5.84,"c":5.88,"v":25065200},{"d":"2017-05-09","o":5.88,"h":5.97,"l":5.86,"c":5.94,"v":29721600},{"d":"2017-05-10","o":6.01,"h":6.07,"l":5.98,"c":6.02,"v":24760100},{"d":"2017-05-11","o":6.06,"h":6.19,"l":6.04,"c":6.15,"v":55139400},{"d":"2017-05-12","o":6.23,"h":6.3,"l":6.18,"c":6.26,"v":32910300},{"d":"2017-05-15","o":6.28,"h":6.35,"l":6.24,"c":6.33,"v":48047900},{"d":"2017-05-16","o":6.37,"h":6.39,"l":6.29,"c":6.36,"v":28064900},{"d":"2017-05-17","o":6.34,"h":6.36,"l":6.21,"c":6.23,"v":29082100},{"d":"2017-05-18","o":5.85,"h":6,"l":5.49,"c":5.5,"v":79770400},{"d":"2017-05-19","o":5.67,"h":5.67,"l":5.58,"c":5.66,"v":46475100},{"d":"2017-05-22","o":5.64,"h":5.71,"l":5.56,"c":5.63,"v":37700200},{"d":"2017-05-23","o":5.69,"h":5.78,"l":5.68,"c":5.76,"v":23231600},{"d":"2017-05-24","o":5.79,"h":5.8,"l":5.72,"c":5.74,"v":27494900},{"d":"2017-05-25","o":5.75,"h":5.78,"l":5.67,"c":5.72,"v":20308700},{"d":"2017-05-26","o":5.74,"h":5.82,"l":5.72,"c":5.77,"v":14947200},{"d":"2017-05-30","o":5.74,"h":5.76,"l":5.72,"c":5.72,"v":36833000},{"d":"2017-05-31","o":5.76,"h":5.79,"l":5.7,"c":5.71,"v":44004300},{"d":"2017-06-01","o":5.77,"h":5.77,"l":5.66,"c":5.66,"v":68462700},{"d":"2017-06-02","o":5.74,"h":5.75,"l":5.6,"c":5.67,"v":83589900},{"d":"2017-06-05","o":5.65,"h":5.73,"l":5.62,"c":5.72,"v":37350200},{"d":"2017-06-06","o":5.72,"h":5.81,"l":5.71,"c":5.77,"v":27891700},{"d":"2017-06-07","o":5.77,"h":5.82,"l":5.66,"c":5.69,"v":41353300},{"d":"2017-06-08","o":5.66,"h":5.67,"l":5.59,"c":5.63,"v":28609500},{"d":"2017-06-09","o":5.59,"h":5.6,"l":5.44,"c":5.47,"v":30828300},{"d":"2017-06-12","o":5.4,"h":5.45,"l":5.4,"c":5.43,"v":24994500},{"d":"2017-06-13","o":5.45,"h":5.53,"l":5.42,"c":5.52,"v":20779600},{"d":"2017-06-14","o":5.55,"h":5.58,"l":5.44,"c":5.5,"v":31057500},{"d":"2017-06-15","o":5.48,"h":5.49,"l":5.42,"c":5.45,"v":13059900},{"d":"2017-06-16","o":5.47,"h":5.47,"l":5.33,"c":5.34,"v":77181000},{"d":"2017-06-19","o":5.34,"h":5.43,"l":5.3,"c":5.4,"v":35722900},{"d":"2017-06-20","o":5.39,"h":5.47,"l":5.37,"c":5.38,"v":67945100},{"d":"2017-06-21","o":5.4,"h":5.46,"l":5.37,"c":5.42,"v":38733100},{"d":"2017-06-22","o":5.44,"h":5.47,"l":5.4,"c":5.43,"v":27446100},{"d":"2017-06-23","o":5.42,"h":5.47,"l":5.4,"c":5.44,"v":20085700},{"d":"2017-06-26","o":5.45,"h":5.54,"l":5.44,"c":5.49,"v":37801900},{"d":"2017-06-27","o":5.45,"h":5.51,"l":5.4,"c":5.46,"v":41015700},{"d":"2017-06-28","o":5.5,"h":5.57,"l":5.44,"c":5.52,"v":25710700},{"d":"2017-06-29","o":5.52,"h":5.53,"l":5.43,"c":5.47,"v":28257700},{"d":"2017-06-30","o":5.5,"h":5.55,"l":5.48,"c":5.49,"v":21029900},{"d":"2017-07-03","o":5.54,"h":5.56,"l":5.46,"c":5.47,"v":12515800},{"d":"2017-07-05","o":5.45,"h":5.52,"l":5.45,"c":5.49,"v":36699300},{"d":"2017-07-06","o":5.47,"h":5.48,"l":5.33,"c":5.34,"v":37237200},{"d":"2017-07-07","o":5.41,"h":5.5,"l":5.41,"c":5.45,"v":26970400},{"d":"2017-07-10","o":5.49,"h":5.61,"l":5.47,"c":5.59,"v":37529400},{"d":"2017-07-11","o":5.6,"h":5.7,"l":5.59,"c":5.64,"v":40935900},{"d":"2017-07-12","o":5.74,"h":5.8,"l":5.69,"c":5.78,"v":25063300},{"d":"2017-07-13","o":5.79,"h":5.8,"l":5.74,"c":5.76,"v":10639900},{"d":"2017-07-14","o":5.83,"h":5.87,"l":5.82,"c":5.85,"v":8129900},{"d":"2017-07-17","o":5.85,"h":5.9,"l":5.84,"c":5.88,"v":11390700},{"d":"2017-07-18","o":5.87,"h":5.91,"l":5.83,"c":5.89,"v":7506100},{"d":"2017-07-19","o":5.91,"h":5.94,"l":5.87,"c":5.94,"v":9794500},{"d":"2017-07-20","o":5.96,"h":5.98,"l":5.91,"c":5.94,"v":16839800},{"d":"2017-07-21","o":5.97,"h":5.98,"l":5.92,"c":5.94,"v":12815500},{"d":"2017-07-24","o":5.97,"h":5.97,"l":5.91,"c":5.92,"v":9173400},{"d":"2017-07-25","o":5.96,"h":6,"l":5.9,"c":5.92,"v":13061200},{"d":"2017-07-26","o":5.88,"h":5.96,"l":5.87,"c":5.94,"v":9716600},{"d":"2017-07-27","o":6.01,"h":6.12,"l":5.98,"c":6.03,"v":18887200},{"d":"2017-07-28","o":6,"h":6.09,"l":5.97,"c":6.05,"v":14726500},{"d":"2017-07-31","o":6.13,"h":6.16,"l":6.06,"c":6.08,"v":19448000},{"d":"2017-08-01","o":6.08,"h":6.16,"l":6.08,"c":6.11,"v":11548500},{"d":"2017-08-02","o":6.09,"h":6.2,"l":6.09,"c":6.19,"v":19304400},{"d":"2017-08-03","o":6.17,"h":6.18,"l":6.12,"c":6.15,"v":13485500},{"d":"2017-08-04","o":6.13,"h":6.15,"l":6.07,"c":6.12,"v":10742500},{"d":"2017-08-07","o":6.11,"h":6.18,"l":6.09,"c":6.15,"v":11337000},{"d":"2017-08-08","o":6.15,"h":6.22,"l":6.12,"c":6.16,"v":21108300},{"d":"2017-08-09","o":6.07,"h":6.15,"l":6.06,"c":6.12,"v":23677300},{"d":"2017-08-10","o":6.07,"h":6.12,"l":6.05,"c":6.05,"v":15543300},{"d":"2017-08-11","o":6.1,"h":6.15,"l":6.07,"c":6.12,"v":11601600},{"d":"2017-08-14","o":6.11,"h":6.2,"l":6.09,"c":6.12,"v":21934100},{"d":"2017-08-15","o":6.13,"h":6.2,"l":6.12,"c":6.19,"v":14092200},{"d":"2017-08-16","o":6.21,"h":6.26,"l":6.17,"c":6.23,"v":15237300},{"d":"2017-08-17","o":6.2,"h":6.24,"l":6.18,"c":6.19,"v":14546100},{"d":"2017-08-18","o":6.21,"h":6.25,"l":6.15,"c":6.23,"v":15536600},{"d":"2017-08-21","o":6.22,"h":6.27,"l":6.16,"c":6.18,"v":9092400},{"d":"2017-08-22","o":6.25,"h":6.28,"l":6.15,"c":6.16,"v":13340300},{"d":"2017-08-23","o":6.23,"h":6.3,"l":6.2,"c":6.29,"v":10100900},{"d":"2017-08-24","o":6.29,"h":6.3,"l":6.23,"c":6.24,"v":12190300},{"d":"2017-08-25","o":6.25,"h":6.3,"l":6.22,"c":6.25,"v":9814000},{"d":"2017-08-28","o":6.26,"h":6.26,"l":6.21,"c":6.23,"v":8938700},{"d":"2017-08-29","o":6.19,"h":6.26,"l":6.19,"c":6.23,"v":9653600},{"d":"2017-08-30","o":6.24,"h":6.26,"l":6.18,"c":6.24,"v":16365400},{"d":"2017-08-31","o":6.29,"h":6.29,"l":6.26,"c":6.26,"v":9529800},{"d":"2017-09-01","o":6.32,"h":6.34,"l":6.24,"c":6.24,"v":14749900},{"d":"2017-09-05","o":6.31,"h":6.34,"l":6.26,"c":6.29,"v":23716200},{"d":"2017-09-06","o":6.34,"h":6.47,"l":6.34,"c":6.45,"v":15062700},{"d":"2017-09-07","o":6.44,"h":6.48,"l":6.43,"c":6.46,"v":9880600},{"d":"2017-09-08","o":6.46,"h":6.48,"l":6.38,"c":6.43,"v":16151600},{"d":"2017-09-11","o":6.49,"h":6.57,"l":6.47,"c":6.48,"v":14027400},{"d":"2017-09-12","o":6.58,"h":6.75,"l":6.56,"c":6.68,"v":32747000},{"d":"2017-09-13","o":6.67,"h":6.75,"l":6.63,"c":6.69,"v":20474900},{"d":"2017-09-14","o":6.66,"h":6.79,"l":6.64,"c":6.74,"v":15329700},{"d":"2017-09-15","o":6.73,"h":6.82,"l":6.7,"c":6.81,"v":27233900},{"d":"2017-09-18","o":6.8,"h":6.81,"l":6.7,"c":6.7,"v":18363900},{"d":"2017-09-19","o":6.75,"h":6.81,"l":6.73,"c":6.77,"v":19737400},{"d":"2017-09-20","o":6.78,"h":6.82,"l":6.71,"c":6.82,"v":19948500},{"d":"2017-09-21","o":6.85,"h":6.86,"l":6.72,"c":6.74,"v":19374900},{"d":"2017-09-22","o":6.79,"h":6.86,"l":6.77,"c":6.85,"v":12116400},{"d":"2017-09-25","o":6.8,"h":6.81,"l":6.72,"c":6.75,"v":20550200},{"d":"2017-09-26","o":6.75,"h":6.76,"l":6.61,"c":6.64,"v":33633000},{"d":"2017-09-27","o":6.59,"h":6.62,"l":6.49,"c":6.59,"v":18954400},{"d":"2017-09-28","o":6.57,"h":6.61,"l":6.54,"c":6.56,"v":13502500},{"d":"2017-09-29","o":6.64,"h":6.65,"l":6.55,"c":6.59,"v":32054500},{"d":"2017-10-02","o":6.51,"h":6.54,"l":6.45,"c":6.51,"v":33704300},{"d":"2017-10-03","o":6.53,"h":6.78,"l":6.53,"c":6.76,"v":23419100},{"d":"2017-10-04","o":6.78,"h":6.81,"l":6.68,"c":6.68,"v":17444800},{"d":"2017-10-05","o":6.77,"h":6.82,"l":6.68,"c":6.68,"v":21066000},{"d":"2017-10-06","o":6.62,"h":6.63,"l":6.56,"c":6.61,"v":15738000},{"d":"2017-10-09","o":6.57,"h":6.61,"l":6.57,"c":6.57,"v":5210100},{"d":"2017-10-10","o":6.7,"h":6.83,"l":6.66,"c":6.74,"v":46174300},{"d":"2017-10-11","o":6.8,"h":6.81,"l":6.72,"c":6.79,"v":26318000},{"d":"2017-10-12","o":6.74,"h":6.82,"l":6.74,"c":6.79,"v":13990900},{"d":"2017-10-13","o":7.01,"h":7.03,"l":6.94,"c":6.98,"v":36074100},{"d":"2017-10-16","o":6.89,"h":6.94,"l":6.81,"c":6.84,"v":18151400},{"d":"2017-10-17","o":6.82,"h":6.84,"l":6.76,"c":6.83,"v":10489600},{"d":"2017-10-18","o":6.81,"h":6.84,"l":6.79,"c":6.82,"v":11275100},{"d":"2017-10-19","o":6.75,"h":6.84,"l":6.72,"c":6.82,"v":11177400},{"d":"2017-10-20","o":6.82,"h":6.82,"l":6.67,"c":6.71,"v":27455400},{"d":"2017-10-23","o":6.67,"h":6.68,"l":6.49,"c":6.52,"v":28834000},{"d":"2017-10-24","o":6.54,"h":6.55,"l":6.49,"c":6.53,"v":17329100},{"d":"2017-10-25","o":6.53,"h":6.54,"l":6.35,"c":6.48,"v":24722800},{"d":"2017-10-26","o":6.41,"h":6.48,"l":6.32,"c":6.32,"v":15849500},{"d":"2017-10-27","o":6.41,"h":6.48,"l":6.37,"c":6.39,"v":21930900},{"d":"2017-10-30","o":6.35,"h":6.38,"l":6.31,"c":6.35,"v":26963700},{"d":"2017-10-31","o":6.33,"h":6.43,"l":6.29,"c":6.33,"v":22224600},{"d":"2017-11-01","o":6.38,"h":6.45,"l":6.29,"c":6.29,"v":20600600},{"d":"2017-11-02","o":6.31,"h":6.32,"l":6.21,"c":6.28,"v":20815400},{"d":"2017-11-03","o":6.3,"h":6.32,"l":6.12,"c":6.17,"v":43746500},{"d":"2017-11-06","o":6.22,"h":6.29,"l":6.18,"c":6.24,"v":25072700},{"d":"2017-11-07","o":6.23,"h":6.23,"l":6.07,"c":6.12,"v":30408900},{"d":"2017-11-08","o":6.2,"h":6.22,"l":6.05,"c":6.18,"v":53627800},{"d":"2017-11-09","o":6.12,"h":6.19,"l":6.09,"c":6.17,"v":15023800},{"d":"2017-11-10","o":6.11,"h":6.15,"l":6.07,"c":6.12,"v":20086700},{"d":"2017-11-13","o":6.06,"h":6.15,"l":6.03,"c":6.12,"v":14779000},{"d":"2017-11-14","o":6.13,"h":6.15,"l":6.05,"c":6.06,"v":13492100},{"d":"2017-11-15","o":6.05,"h":6.08,"l":6.02,"c":6.05,"v":8667900},{"d":"2017-11-16","o":6.17,"h":6.24,"l":6.12,"c":6.17,"v":15915700},{"d":"2017-11-17","o":6.2,"h":6.28,"l":6.15,"c":6.24,"v":17121300},{"d":"2017-11-20","o":6.22,"h":6.28,"l":6.18,"c":6.27,"v":8360200},{"d":"2017-11-21","o":6.29,"h":6.39,"l":6.29,"c":6.35,"v":38503000},{"d":"2017-11-22","o":6.37,"h":6.42,"l":6.35,"c":6.4,"v":13423200},{"d":"2017-11-24","o":6.34,"h":6.39,"l":6.33,"c":6.38,"v":6148300},{"d":"2017-11-27","o":6.32,"h":6.4,"l":6.3,"c":6.36,"v":12029100},{"d":"2017-11-28","o":6.38,"h":6.49,"l":6.37,"c":6.43,"v":24501800},{"d":"2017-11-29","o":6.39,"h":6.41,"l":6.27,"c":6.3,"v":14912300},{"d":"2017-11-30","o":6.28,"h":6.31,"l":6.15,"c":6.19,"v":21462500},{"d":"2017-12-01","o":6.21,"h":6.27,"l":6.19,"c":6.22,"v":14311100},{"d":"2017-12-04","o":6.25,"h":6.34,"l":6.23,"c":6.28,"v":10245200},{"d":"2017-12-05","o":6.4,"h":6.43,"l":6.28,"c":6.3,"v":22461100},{"d":"2017-12-06","o":6.33,"h":6.38,"l":6.25,"c":6.34,"v":13259100},{"d":"2017-12-07","o":6.12,"h":6.29,"l":6.11,"c":6.21,"v":17989500},{"d":"2017-12-08","o":6.3,"h":6.35,"l":6.27,"c":6.35,"v":16883600},{"d":"2017-12-11","o":6.33,"h":6.38,"l":6.33,"c":6.34,"v":10404400},{"d":"2017-12-12","o":6.29,"h":6.52,"l":6.27,"c":6.47,"v":28909400},{"d":"2017-12-13","o":6.47,"h":6.5,"l":6.26,"c":6.31,"v":18480000},{"d":"2017-12-14","o":6.25,"h":6.28,"l":6.2,"c":6.22,"v":7838000},{"d":"2017-12-15","o":6.26,"h":6.29,"l":6.22,"c":6.23,"v":11805200},{"d":"2017-12-18","o":6.29,"h":6.36,"l":6.28,"c":6.31,"v":8167900},{"d":"2017-12-19","o":6.21,"h":6.24,"l":6.15,"c":6.2,"v":7706800},{"d":"2017-12-20","o":6.2,"h":6.26,"l":6.19,"c":6.24,"v":9844500},{"d":"2017-12-21","o":6.21,"h":6.33,"l":6.2,"c":6.26,"v":11363700},{"d":"2017-12-22","o":6.23,"h":6.31,"l":6.23,"c":6.27,"v":9291200},{"d":"2017-12-26","o":6.31,"h":6.39,"l":6.25,"c":6.35,"v":8813700},{"d":"2017-12-27","o":6.41,"h":6.45,"l":6.36,"c":6.37,"v":11149900},{"d":"2017-12-28","o":6.44,"h":6.44,"l":6.34,"c":6.42,"v":9815000},{"d":"2017-12-29","o":6.43,"h":6.57,"l":6.43,"c":6.46,"v":23205500},{"d":"2018-01-02","o":6.54,"h":6.63,"l":6.53,"c":6.61,"v":16191800},{"d":"2018-01-03","o":6.67,"h":6.74,"l":6.62,"c":6.65,"v":13987800},{"d":"2018-01-04","o":6.68,"h":6.72,"l":6.59,"c":6.64,"v":10704000},{"d":"2018-01-05","o":6.63,"h":6.69,"l":6.59,"c":6.67,"v":14237800},{"d":"2018-01-08","o":6.63,"h":6.66,"l":6.59,"c":6.62,"v":10900000},{"d":"2018-01-09","o":6.6,"h":6.64,"l":6.57,"c":6.58,"v":8450900},{"d":"2018-01-10","o":6.61,"h":6.66,"l":6.56,"c":6.61,"v":8253300},{"d":"2018-01-11","o":6.63,"h":6.77,"l":6.62,"c":6.77,"v":11530800},{"d":"2018-01-12","o":6.7,"h":6.79,"l":6.64,"c":6.67,"v":25879400},{"d":"2018-01-16","o":6.71,"h":6.78,"l":6.69,"c":6.75,"v":15720200},{"d":"2018-01-17","o":6.76,"h":6.81,"l":6.73,"c":6.78,"v":14457400},{"d":"2018-01-18","o":6.81,"h":6.84,"l":6.75,"c":6.76,"v":15194800},{"d":"2018-01-19","o":6.78,"h":6.87,"l":6.76,"c":6.86,"v":14321600},{"d":"2018-01-22","o":6.81,"h":6.82,"l":6.76,"c":6.8,"v":12528900},{"d":"2018-01-23","o":6.71,"h":6.77,"l":6.65,"c":6.71,"v":16051900},{"d":"2018-01-24","o":6.83,"h":6.9,"l":6.73,"c":6.87,"v":33979700},{"d":"2018-01-25","o":6.9,"h":7,"l":6.82,"c":6.82,"v":21436900},{"d":"2018-01-26","o":6.85,"h":6.94,"l":6.84,"c":6.9,"v":24822200},{"d":"2018-01-29","o":6.84,"h":6.88,"l":6.79,"c":6.82,"v":15060400},{"d":"2018-01-30","o":6.84,"h":6.87,"l":6.8,"c":6.84,"v":13055400},{"d":"2018-01-31","o":6.92,"h":6.96,"l":6.83,"c":6.87,"v":21163400},{"d":"2018-02-01","o":6.95,"h":7.04,"l":6.91,"c":6.95,"v":29936700},{"d":"2018-02-02","o":6.79,"h":6.83,"l":6.69,"c":6.75,"v":18417900},{"d":"2018-02-05","o":6.71,"h":6.76,"l":6.54,"c":6.58,"v":22245200},{"d":"2018-02-06","o":6.54,"h":6.7,"l":6.52,"c":6.66,"v":28703400},{"d":"2018-02-07","o":6.63,"h":6.75,"l":6.54,"c":6.54,"v":24157000},{"d":"2018-02-08","o":6.62,"h":6.64,"l":6.45,"c":6.46,"v":26400500},{"d":"2018-02-09","o":6.56,"h":6.59,"l":6.36,"c":6.54,"v":25849500},{"d":"2018-02-12","o":6.58,"h":6.72,"l":6.56,"c":6.68,"v":17760800},{"d":"2018-02-13","o":6.65,"h":6.7,"l":6.63,"c":6.67,"v":12747600},{"d":"2018-02-14","o":6.62,"h":6.9,"l":6.58,"c":6.87,"v":17655900},{"d":"2018-02-15","o":6.85,"h":6.9,"l":6.82,"c":6.88,"v":15283700},{"d":"2018-02-16","o":6.77,"h":6.96,"l":6.77,"c":6.9,"v":17444100},{"d":"2018-02-20","o":6.8,"h":6.94,"l":6.8,"c":6.9,"v":17134600},{"d":"2018-02-21","o":6.95,"h":6.96,"l":6.78,"c":6.81,"v":32421900},{"d":"2018-02-22","o":6.84,"h":6.88,"l":6.78,"c":6.82,"v":18530200},{"d":"2018-02-23","o":6.86,"h":6.89,"l":6.7,"c":6.72,"v":22718500},{"d":"2018-02-26","o":6.69,"h":6.83,"l":6.67,"c":6.82,"v":12706700},{"d":"2018-02-27","o":6.82,"h":6.84,"l":6.73,"c":6.78,"v":11054400},{"d":"2018-02-28","o":6.78,"h":6.87,"l":6.75,"c":6.75,"v":22336800},{"d":"2018-03-01","o":6.87,"h":6.92,"l":6.72,"c":6.81,"v":19621300},{"d":"2018-03-02","o":6.73,"h":6.9,"l":6.68,"c":6.88,"v":16315000},{"d":"2018-03-05","o":6.87,"h":6.97,"l":6.83,"c":6.88,"v":24869800},{"d":"2018-03-06","o":6.94,"h":7.09,"l":6.92,"c":7.07,"v":31283700},{"d":"2018-03-07","o":7.03,"h":7.1,"l":6.95,"c":7.06,"v":34211100},{"d":"2018-03-08","o":7.07,"h":7.16,"l":7.02,"c":7.1,"v":31290400},{"d":"2018-03-09","o":7.16,"h":7.22,"l":7.12,"c":7.14,"v":15375800},{"d":"2018-03-12","o":7.18,"h":7.35,"l":7.16,"c":7.3,"v":29105700},{"d":"2018-03-13","o":7.32,"h":7.4,"l":7.24,"c":7.28,"v":24462700},{"d":"2018-03-14","o":7.35,"h":7.43,"l":7.31,"c":7.39,"v":20061200},{"d":"2018-03-15","o":7.3,"h":7.34,"l":7.18,"c":7.2,"v":23206300},{"d":"2018-03-16","o":7.22,"h":7.23,"l":7.13,"c":7.13,"v":14089100},{"d":"2018-03-19","o":7.07,"h":7.19,"l":7.06,"c":7.17,"v":14332900},{"d":"2018-03-20","o":7.17,"h":7.19,"l":7.09,"c":7.09,"v":12882300},{"d":"2018-03-21","o":7.14,"h":7.31,"l":7.1,"c":7.26,"v":24703400},{"d":"2018-03-22","o":7.19,"h":7.25,"l":7.12,"c":7.18,"v":11190300},{"d":"2018-03-23","o":7.18,"h":7.26,"l":7.14,"c":7.15,"v":14800900},{"d":"2018-03-26","o":7.24,"h":7.27,"l":7.1,"c":7.2,"v":21579000},{"d":"2018-03-27","o":7.14,"h":7.2,"l":7.07,"c":7.08,"v":15103700},{"d":"2018-03-28","o":7.1,"h":7.13,"l":7.03,"c":7.11,"v":21590600},{"d":"2018-03-29","o":7.16,"h":7.29,"l":7.15,"c":7.27,"v":15230000},{"d":"2018-04-02","o":7.2,"h":7.27,"l":7.1,"c":7.11,"v":11418900},{"d":"2018-04-03","o":7.19,"h":7.23,"l":7.11,"c":7.18,"v":19131600},{"d":"2018-04-04","o":7.09,"h":7.24,"l":7.06,"c":7.21,"v":16229300},{"d":"2018-04-05","o":7.32,"h":7.35,"l":7.15,"c":7.16,"v":20016500},{"d":"2018-04-06","o":6.95,"h":6.99,"l":6.75,"c":6.86,"v":43694000},{"d":"2018-04-09","o":6.83,"h":6.87,"l":6.76,"c":6.79,"v":33428700},{"d":"2018-04-10","o":6.8,"h":6.96,"l":6.77,"c":6.94,"v":32378500},{"d":"2018-04-11","o":6.94,"h":7.07,"l":6.93,"c":7,"v":22238300},{"d":"2018-04-12","o":6.97,"h":7,"l":6.76,"c":6.77,"v":28653000},{"d":"2018-04-13","o":6.81,"h":6.83,"l":6.69,"c":6.75,"v":16657300},{"d":"2018-04-16","o":6.78,"h":6.8,"l":6.64,"c":6.67,"v":24099600},{"d":"2018-04-17","o":6.71,"h":6.79,"l":6.64,"c":6.76,"v":29688900},{"d":"2018-04-18","o":6.78,"h":6.93,"l":6.78,"c":6.88,"v":28668700},{"d":"2018-04-19","o":6.8,"h":6.89,"l":6.77,"c":6.89,"v":24137100},{"d":"2018-04-20","o":6.81,"h":6.84,"l":6.76,"c":6.81,"v":18565300},{"d":"2018-04-23","o":6.76,"h":6.79,"l":6.69,"c":6.75,"v":10947600},{"d":"2018-04-24","o":6.73,"h":6.8,"l":6.66,"c":6.69,"v":15131500},{"d":"2018-04-25","o":6.61,"h":6.63,"l":6.54,"c":6.61,"v":17835100},{"d":"2018-04-26","o":6.6,"h":6.7,"l":6.6,"c":6.66,"v":13219400},{"d":"2018-04-27","o":6.74,"h":6.75,"l":6.66,"c":6.7,"v":13721700},{"d":"2018-04-30","o":6.67,"h":6.72,"l":6.61,"c":6.62,"v":11801500},{"d":"2018-05-01","o":6.6,"h":6.69,"l":6.5,"c":6.57,"v":7910300},{"d":"2018-05-02","o":6.52,"h":6.53,"l":6.31,"c":6.35,"v":28087000},{"d":"2018-05-03","o":6.37,"h":6.42,"l":6.32,"c":6.34,"v":16084100},{"d":"2018-05-04","o":6.31,"h":6.42,"l":6.29,"c":6.33,"v":21894300},{"d":"2018-05-07","o":6.32,"h":6.37,"l":6.22,"c":6.26,"v":15160900},{"d":"2018-05-08","o":6.29,"h":6.35,"l":6.22,"c":6.26,"v":29036300},{"d":"2018-05-09","o":6.13,"h":6.17,"l":6.02,"c":6.04,"v":51041700},{"d":"2018-05-10","o":6.13,"h":6.15,"l":6.05,"c":6.1,"v":31477200},{"d":"2018-05-11","o":6.06,"h":6.1,"l":5.99,"c":6.02,"v":13597700},{"d":"2018-05-14","o":6.07,"h":6.07,"l":5.94,"c":5.95,"v":18360000},{"d":"2018-05-15","o":5.84,"h":5.85,"l":5.76,"c":5.82,"v":17556300},{"d":"2018-05-16","o":5.82,"h":5.88,"l":5.75,"c":5.8,"v":23807500},{"d":"2018-05-17","o":5.77,"h":5.77,"l":5.64,"c":5.66,"v":27218000},{"d":"2018-05-18","o":5.55,"h":5.56,"l":5.38,"c":5.51,"v":77447500},{"d":"2018-05-21","o":5.57,"h":5.57,"l":5.41,"c":5.46,"v":28954000},{"d":"2018-05-22","o":5.49,"h":5.57,"l":5.45,"c":5.52,"v":28847900},{"d":"2018-05-23","o":5.5,"h":5.54,"l":5.47,"c":5.51,"v":23445900},{"d":"2018-05-24","o":5.49,"h":5.56,"l":5.43,"c":5.55,"v":19389200},{"d":"2018-05-25","o":5.52,"h":5.53,"l":5.41,"c":5.45,"v":17542800},{"d":"2018-05-29","o":5.28,"h":5.33,"l":5.16,"c":5.2,"v":28892600},{"d":"2018-05-30","o":5.21,"h":5.32,"l":5.18,"c":5.26,"v":29155700},{"d":"2018-05-31","o":5.27,"h":5.3,"l":5.22,"c":5.26,"v":11267600},{"d":"2018-06-01","o":5.32,"h":5.35,"l":5.24,"c":5.27,"v":23776300},{"d":"2018-06-04","o":5.38,"h":5.4,"l":5.31,"c":5.34,"v":19277400},{"d":"2018-06-05","o":5.3,"h":5.32,"l":5.16,"c":5.17,"v":31645900},{"d":"2018-06-06","o":5.13,"h":5.17,"l":5.05,"c":5.07,"v":23697600},{"d":"2018-06-07","o":4.98,"h":5.05,"l":4.8,"c":4.85,"v":98048800},{"d":"2018-06-08","o":5,"h":5.12,"l":4.95,"c":5.09,"v":33903000},{"d":"2018-06-11","o":5.11,"h":5.19,"l":5.04,"c":5.08,"v":24479000},{"d":"2018-06-12","o":5.07,"h":5.14,"l":5.04,"c":5.05,"v":23436500},{"d":"2018-06-13","o":5.08,"h":5.12,"l":4.96,"c":5,"v":31093300},{"d":"2018-06-14","o":5.05,"h":5.17,"l":4.99,"c":5.01,"v":50484300},{"d":"2018-06-15","o":5,"h":5.02,"l":4.91,"c":4.98,"v":43547900},{"d":"2018-06-18","o":4.89,"h":5,"l":4.84,"c":4.99,"v":36763200},{"d":"2018-06-19","o":4.9,"h":5.08,"l":4.89,"c":5,"v":38096700},{"d":"2018-06-20","o":5.05,"h":5.05,"l":4.89,"c":4.89,"v":25977700},{"d":"2018-06-21","o":4.89,"h":4.93,"l":4.81,"c":4.82,"v":23483700},{"d":"2018-06-22","o":4.89,"h":4.93,"l":4.79,"c":4.81,"v":21078300},{"d":"2018-06-25","o":4.88,"h":4.88,"l":4.81,"c":4.84,"v":24596400},{"d":"2018-06-26","o":4.84,"h":4.85,"l":4.72,"c":4.75,"v":31433800},{"d":"2018-06-27","o":4.7,"h":4.77,"l":4.61,"c":4.63,"v":55988500},{"d":"2018-06-28","o":4.67,"h":4.74,"l":4.65,"c":4.69,"v":31576700},{"d":"2018-06-29","o":4.71,"h":4.77,"l":4.63,"c":4.63,"v":22946200},{"d":"2018-07-02","o":4.6,"h":4.69,"l":4.58,"c":4.65,"v":26073700},{"d":"2018-07-03","o":4.69,"h":4.75,"l":4.66,"c":4.69,"v":27320700},{"d":"2018-07-05","o":4.65,"h":4.72,"l":4.61,"c":4.72,"v":38317700},{"d":"2018-07-06","o":4.63,"h":4.71,"l":4.6,"c":4.65,"v":29409200},{"d":"2018-07-09","o":4.69,"h":4.73,"l":4.64,"c":4.67,"v":26182400},{"d":"2018-07-10","o":4.71,"h":4.8,"l":4.68,"c":4.8,"v":37593600},{"d":"2018-07-11","o":4.76,"h":4.78,"l":4.6,"c":4.61,"v":28638900},{"d":"2018-07-12","o":4.69,"h":4.75,"l":4.66,"c":4.71,"v":33391300},{"d":"2018-07-13","o":4.72,"h":4.81,"l":4.68,"c":4.81,"v":24141700},{"d":"2018-07-16","o":4.8,"h":4.93,"l":4.79,"c":4.92,"v":34188500},{"d":"2018-07-17","o":4.92,"h":5.01,"l":4.88,"c":5,"v":35458600},{"d":"2018-07-18","o":4.96,"h":4.98,"l":4.84,"c":4.86,"v":38216000},{"d":"2018-07-19","o":4.76,"h":4.88,"l":4.75,"c":4.86,"v":33230600},{"d":"2018-07-20","o":5.05,"h":5.07,"l":4.92,"c":4.93,"v":37297300},{"d":"2018-07-23","o":4.93,"h":4.96,"l":4.87,"c":4.9,"v":22886800},{"d":"2018-07-24","o":4.99,"h":5.06,"l":4.93,"c":4.99,"v":29389000},{"d":"2018-07-25","o":5.08,"h":5.12,"l":5,"c":5.09,"v":29581400},{"d":"2018-07-26","o":5.29,"h":5.32,"l":5.19,"c":5.31,"v":56179200},{"d":"2018-07-27","o":5.37,"h":5.44,"l":5.27,"c":5.28,"v":39341000},{"d":"2018-07-30","o":5.27,"h":5.29,"l":5.23,"c":5.25,"v":31614500},{"d":"2018-07-31","o":5.23,"h":5.24,"l":5.1,"c":5.14,"v":25830900},{"d":"2018-08-01","o":5.15,"h":5.24,"l":5.14,"c":5.16,"v":18750800},{"d":"2018-08-02","o":5.09,"h":5.16,"l":5.08,"c":5.09,"v":24527700},{"d":"2018-08-03","o":5.14,"h":5.26,"l":5.12,"c":5.19,"v":26870100},{"d":"2018-08-06","o":5.17,"h":5.18,"l":5.12,"c":5.13,"v":33800300},{"d":"2018-08-07","o":5.17,"h":5.19,"l":5.05,"c":5.05,"v":40517500},{"d":"2018-08-08","o":5.05,"h":5.16,"l":5.04,"c":5.1,"v":41509700},{"d":"2018-08-09","o":5.06,"h":5.09,"l":5.01,"c":5.05,"v":42780100},{"d":"2018-08-10","o":4.93,"h":4.96,"l":4.88,"c":4.9,"v":53907500},{"d":"2018-08-13","o":4.8,"h":4.93,"l":4.79,"c":4.89,"v":31245000},{"d":"2018-08-14","o":4.94,"h":5.03,"l":4.92,"c":5.01,"v":34655100},{"d":"2018-08-15","o":4.94,"h":5.03,"l":4.89,"c":4.98,"v":43860000},{"d":"2018-08-16","o":5,"h":5.01,"l":4.85,"c":4.86,"v":30397700},{"d":"2018-08-17","o":4.8,"h":4.93,"l":4.72,"c":4.91,"v":51732700},{"d":"2018-08-20","o":4.89,"h":4.91,"l":4.81,"c":4.86,"v":39119000},{"d":"2018-08-21","o":4.85,"h":4.85,"l":4.71,"c":4.72,"v":28189900},{"d":"2018-08-22","o":4.68,"h":4.71,"l":4.61,"c":4.67,"v":37170200},{"d":"2018-08-23","o":4.69,"h":4.74,"l":4.58,"c":4.59,"v":45450300},{"d":"2018-08-24","o":4.67,"h":4.7,"l":4.61,"c":4.66,"v":32974800},{"d":"2018-08-27","o":4.69,"h":4.76,"l":4.68,"c":4.69,"v":24193500},{"d":"2018-08-28","o":4.66,"h":4.68,"l":4.6,"c":4.61,"v":25296600},{"d":"2018-08-29","o":4.64,"h":4.73,"l":4.63,"c":4.7,"v":21528500},{"d":"2018-08-30","o":4.62,"h":4.64,"l":4.49,"c":4.58,"v":25749100},{"d":"2018-08-31","o":4.58,"h":4.66,"l":4.52,"c":4.65,"v":38052100},{"d":"2018-09-04","o":4.45,"h":4.45,"l":4.32,"c":4.33,"v":41228600},{"d":"2018-09-05","o":4.34,"h":4.44,"l":4.32,"c":4.4,"v":31727500},{"d":"2018-09-06","o":4.44,"h":4.47,"l":4.33,"c":4.44,"v":39795700},{"d":"2018-09-07","o":4.55,"h":4.56,"l":4.45,"c":4.5,"v":15853300},{"d":"2018-09-10","o":4.47,"h":4.5,"l":4.43,"c":4.46,"v":23437400},{"d":"2018-09-11","o":4.35,"h":4.39,"l":4.28,"c":4.38,"v":23809700},{"d":"2018-09-12","o":4.41,"h":4.5,"l":4.4,"c":4.46,"v":31007600},{"d":"2018-09-13","o":4.4,"h":4.45,"l":4.36,"c":4.38,"v":28723800},{"d":"2018-09-14","o":4.43,"h":4.43,"l":4.31,"c":4.37,"v":26522900},{"d":"2018-09-17","o":4.37,"h":4.47,"l":4.35,"c":4.45,"v":24333100},{"d":"2018-09-18","o":4.47,"h":4.61,"l":4.45,"c":4.56,"v":35124700},{"d":"2018-09-19","o":4.53,"h":4.61,"l":4.49,"c":4.57,"v":37776300},{"d":"2018-09-20","o":4.62,"h":4.63,"l":4.57,"c":4.62,"v":22732200},{"d":"2018-09-21","o":4.62,"h":4.75,"l":4.61,"c":4.68,"v":31324800},{"d":"2018-09-24","o":4.63,"h":4.64,"l":4.48,"c":4.5,"v":33766100},{"d":"2018-09-25","o":4.41,"h":4.54,"l":4.41,"c":4.53,"v":25465600},{"d":"2018-09-26","o":4.57,"h":4.71,"l":4.54,"c":4.64,"v":23085000},{"d":"2018-09-27","o":4.67,"h":4.78,"l":4.62,"c":4.63,"v":30249100},{"d":"2018-09-28","o":4.55,"h":4.62,"l":4.53,"c":4.57,"v":17859800},{"d":"2018-10-01","o":4.59,"h":4.63,"l":4.57,"c":4.61,"v":15052500},{"d":"2018-10-02","o":4.69,"h":4.69,"l":4.6,"c":4.65,"v":28736600},{"d":"2018-10-03","o":4.79,"h":4.81,"l":4.62,"c":4.66,"v":35781900},{"d":"2018-10-04","o":4.64,"h":4.65,"l":4.48,"c":4.58,"v":24470200},{"d":"2018-10-05","o":4.62,"h":4.63,"l":4.52,"c":4.6,"v":25035600},{"d":"2018-10-08","o":4.83,"h":4.84,"l":4.74,"c":4.79,"v":44485300},{"d":"2018-10-09","o":4.79,"h":4.82,"l":4.69,"c":4.7,"v":42788700},{"d":"2018-10-10","o":4.65,"h":4.65,"l":4.55,"c":4.55,"v":27428400},{"d":"2018-10-11","o":4.55,"h":4.61,"l":4.45,"c":4.46,"v":26896200},{"d":"2018-10-12","o":4.51,"h":4.62,"l":4.51,"c":4.59,"v":17532600},{"d":"2018-10-15","o":4.53,"h":4.62,"l":4.5,"c":4.5,"v":25602100},{"d":"2018-10-16","o":4.6,"h":4.7,"l":4.59,"c":4.65,"v":33885500},{"d":"2018-10-17","o":4.59,"h":4.7,"l":4.57,"c":4.61,"v":26365600},{"d":"2018-10-18","o":4.61,"h":4.62,"l":4.45,"c":4.45,"v":24868900},{"d":"2018-10-19","o":4.52,"h":4.56,"l":4.43,"c":4.51,"v":22829600},{"d":"2018-10-22","o":4.57,"h":4.59,"l":4.45,"c":4.51,"v":32892600},{"d":"2018-10-23","o":4.45,"h":4.51,"l":4.4,"c":4.46,"v":38786700},{"d":"2018-10-24","o":4.46,"h":4.47,"l":4.19,"c":4.21,"v":47466200},{"d":"2018-10-25","o":3.97,"h":4.06,"l":3.86,"c":4.04,"v":76548200},{"d":"2018-10-26","o":4.06,"h":4.2,"l":3.97,"c":4.13,"v":44344300},{"d":"2018-10-29","o":4.25,"h":4.28,"l":4.08,"c":4.12,"v":38976500},{"d":"2018-10-30","o":4.17,"h":4.31,"l":4.16,"c":4.29,"v":52930000},{"d":"2018-10-31","o":4.31,"h":4.37,"l":4.23,"c":4.33,"v":37436500},{"d":"2018-11-01","o":4.38,"h":4.41,"l":4.3,"c":4.39,"v":30587300},{"d":"2018-11-02","o":4.4,"h":4.48,"l":4.39,"c":4.46,"v":20992000},{"d":"2018-11-05","o":4.4,"h":4.43,"l":4.32,"c":4.38,"v":28190700},{"d":"2018-11-06","o":4.31,"h":4.45,"l":4.3,"c":4.43,"v":42427200},{"d":"2018-11-07","o":4.4,"h":4.43,"l":4.32,"c":4.37,"v":27120100},{"d":"2018-11-08","o":4.29,"h":4.32,"l":4.13,"c":4.16,"v":29218700},{"d":"2018-11-09","o":4.22,"h":4.28,"l":4.15,"c":4.24,"v":37146000},{"d":"2018-11-12","o":4.22,"h":4.25,"l":4.15,"c":4.19,"v":13287300},{"d":"2018-11-13","o":4.15,"h":4.15,"l":4.05,"c":4.11,"v":20714800},{"d":"2018-11-14","o":4.16,"h":4.22,"l":4.13,"c":4.2,"v":26568700},{"d":"2018-11-15","o":4.22,"h":4.27,"l":4.19,"c":4.23,"v":17454000},{"d":"2018-11-16","o":4.26,"h":4.39,"l":4.25,"c":4.35,"v":21939300},{"d":"2018-11-19","o":4.31,"h":4.34,"l":4.21,"c":4.31,"v":18521000},{"d":"2018-11-20","o":4.24,"h":4.28,"l":4.16,"c":4.18,"v":19297300},{"d":"2018-11-21","o":4.22,"h":4.29,"l":4.19,"c":4.26,"v":17546000},{"d":"2018-11-23","o":4.26,"h":4.26,"l":4.17,"c":4.17,"v":12053300},{"d":"2018-11-26","o":4.14,"h":4.17,"l":4.04,"c":4.06,"v":21904600},{"d":"2018-11-27","o":4.07,"h":4.26,"l":4.04,"c":4.22,"v":27254300},{"d":"2018-11-28","o":4.24,"h":4.31,"l":4.14,"c":4.31,"v":27241100},{"d":"2018-11-29","o":4.27,"h":4.34,"l":4.24,"c":4.3,"v":36131600},{"d":"2018-11-30","o":4.26,"h":4.32,"l":4.22,"c":4.27,"v":21731300},{"d":"2018-12-03","o":4.35,"h":4.37,"l":4.28,"c":4.32,"v":22078500},{"d":"2018-12-04","o":4.34,"h":4.41,"l":4.26,"c":4.27,"v":23508600},{"d":"2018-12-06","o":4.13,"h":4.2,"l":4.07,"c":4.17,"v":30050700},{"d":"2018-12-07","o":4.13,"h":4.19,"l":4.06,"c":4.08,"v":19312300},{"d":"2018-12-10","o":4.04,"h":4.05,"l":3.96,"c":4.02,"v":16852600},{"d":"2018-12-11","o":4.07,"h":4.11,"l":4.01,"c":4.02,"v":23377100},{"d":"2018-12-12","o":4.13,"h":4.16,"l":4.07,"c":4.09,"v":24248000},{"d":"2018-12-13","o":4.14,"h":4.19,"l":4.1,"c":4.15,"v":20699500},{"d":"2018-12-14","o":4.11,"h":4.19,"l":4.04,"c":4.04,"v":16123600},{"d":"2018-12-17","o":4.09,"h":4.11,"l":4.03,"c":4.05,"v":16120600},{"d":"2018-12-18","o":4.07,"h":4.07,"l":4,"c":4.01,"v":15147100},{"d":"2018-12-19","o":3.99,"h":4.06,"l":3.86,"c":3.89,"v":18563300},{"d":"2018-12-20","o":3.98,"h":4,"l":3.87,"c":3.92,"v":20206100},{"d":"2018-12-21","o":3.85,"h":3.89,"l":3.81,"c":3.84,"v":21912100},{"d":"2018-12-24","o":3.86,"h":3.89,"l":3.82,"c":3.82,"v":7510100},{"d":"2018-12-26","o":3.77,"h":3.9,"l":3.77,"c":3.9,"v":18761000},{"d":"2018-12-27","o":3.86,"h":3.91,"l":3.82,"c":3.91,"v":15575600},{"d":"2018-12-28","o":3.89,"h":4,"l":3.89,"c":3.9,"v":11550200},{"d":"2018-12-31","o":3.87,"h":3.93,"l":3.83,"c":3.92,"v":10870200},{"d":"2019-01-02","o":4,"h":4.24,"l":3.97,"c":4.2,"v":20573600},{"d":"2019-01-03","o":4.26,"h":4.29,"l":4.17,"c":4.24,"v":21264400},{"d":"2019-01-04","o":4.29,"h":4.44,"l":4.27,"c":4.42,"v":25632200},{"d":"2019-01-07","o":4.41,"h":4.43,"l":4.31,"c":4.35,"v":29566800},{"d":"2019-01-08","o":4.42,"h":4.45,"l":4.29,"c":4.33,"v":28894000},{"d":"2019-01-09","o":4.36,"h":4.45,"l":4.34,"c":4.39,"v":26220500},{"d":"2019-01-10","o":4.36,"h":4.54,"l":4.36,"c":4.5,"v":40476400},{"d":"2019-01-11","o":4.54,"h":4.65,"l":4.53,"c":4.63,"v":45870600},{"d":"2019-01-14","o":4.66,"h":4.7,"l":4.62,"c":4.67,"v":34416900},{"d":"2019-01-15","o":4.7,"h":4.75,"l":4.69,"c":4.73,"v":41402300},{"d":"2019-01-16","o":4.71,"h":4.76,"l":4.66,"c":4.69,"v":25838800},{"d":"2019-01-17","o":4.65,"h":4.76,"l":4.63,"c":4.74,"v":24061900},{"d":"2019-01-18","o":4.75,"h":4.76,"l":4.68,"c":4.75,"v":17804600},{"d":"2019-01-22","o":4.72,"h":4.75,"l":4.54,"c":4.57,"v":27176300},{"d":"2019-01-23","o":4.55,"h":4.56,"l":4.46,"c":4.54,"v":27489300},{"d":"2019-01-24","o":4.49,"h":4.56,"l":4.46,"c":4.48,"v":29604600},{"d":"2019-01-25","o":4.57,"h":4.59,"l":4.49,"c":4.53,"v":18543400},{"d":"2019-01-28","o":4.61,"h":4.74,"l":4.59,"c":4.73,"v":29453900},{"d":"2019-01-29","o":4.77,"h":4.79,"l":4.69,"c":4.75,"v":37650100},{"d":"2019-01-30","o":4.78,"h":4.84,"l":4.68,"c":4.82,"v":22517500},{"d":"2019-01-31","o":4.86,"h":4.88,"l":4.76,"c":4.81,"v":18418700},{"d":"2019-02-01","o":4.8,"h":4.94,"l":4.79,"c":4.93,"v":23082800},{"d":"2019-02-04","o":4.87,"h":5,"l":4.85,"c":4.97,"v":27220200},{"d":"2019-02-05","o":5.06,"h":5.1,"l":4.96,"c":5.03,"v":29620600},{"d":"2019-02-06","o":4.92,"h":5,"l":4.85,"c":4.88,"v":22451200},{"d":"2019-02-07","o":4.92,"h":5.04,"l":4.88,"c":5.02,"v":80236600},{"d":"2019-02-08","o":5.03,"h":5.05,"l":4.78,"c":4.8,"v":94192400},{"d":"2019-02-11","o":4.83,"h":4.96,"l":4.8,"c":4.93,"v":57084100},{"d":"2019-02-12","o":5,"h":5.03,"l":4.93,"c":4.98,"v":28864800},{"d":"2019-02-13","o":4.91,"h":4.95,"l":4.83,"c":4.86,"v":60236100},{"d":"2019-02-14","o":4.82,"h":4.98,"l":4.8,"c":4.95,"v":54849400},{"d":"2019-02-15","o":4.99,"h":5.01,"l":4.9,"c":4.95,"v":21964800},{"d":"2019-02-19","o":4.86,"h":4.95,"l":4.85,"c":4.88,"v":18923300},{"d":"2019-02-20","o":4.86,"h":4.92,"l":4.82,"c":4.83,"v":19919200},{"d":"2019-02-21","o":4.82,"h":4.87,"l":4.77,"c":4.87,"v":24121200},{"d":"2019-02-22","o":4.83,"h":4.85,"l":4.79,"c":4.84,"v":21977200},{"d":"2019-02-25","o":4.89,"h":4.9,"l":4.84,"c":4.85,"v":14976000},{"d":"2019-02-26","o":4.88,"h":4.92,"l":4.83,"c":4.87,"v":27257500},{"d":"2019-02-27","o":4.87,"h":4.92,"l":4.84,"c":4.89,"v":30379900},{"d":"2019-02-28","o":4.66,"h":4.68,"l":4.52,"c":4.53,"v":55413500},{"d":"2019-03-01","o":4.45,"h":4.5,"l":4.35,"c":4.39,"v":60522900},{"d":"2019-03-04","o":4.37,"h":4.42,"l":4.32,"c":4.38,"v":29755500},{"d":"2019-03-05","o":4.35,"h":4.43,"l":4.32,"c":4.38,"v":12903600},{"d":"2019-03-06","o":4.39,"h":4.42,"l":4.23,"c":4.23,"v":29692000},{"d":"2019-03-07","o":4.27,"h":4.32,"l":4.21,"c":4.26,"v":24049100},{"d":"2019-03-08","o":4.27,"h":4.3,"l":4.21,"c":4.24,"v":16588000},{"d":"2019-03-11","o":4.29,"h":4.46,"l":4.29,"c":4.43,"v":27822000},{"d":"2019-03-12","o":4.43,"h":4.51,"l":4.39,"c":4.41,"v":24793700},{"d":"2019-03-13","o":4.4,"h":4.41,"l":4.33,"c":4.38,"v":21723800},{"d":"2019-03-14","o":4.32,"h":4.38,"l":4.27,"c":4.29,"v":23522900},{"d":"2019-03-15","o":4.33,"h":4.36,"l":4.27,"c":4.32,"v":53353200},{"d":"2019-03-18","o":4.39,"h":4.56,"l":4.38,"c":4.53,"v":33538900},{"d":"2019-03-19","o":4.53,"h":4.59,"l":4.5,"c":4.53,"v":24515100},{"d":"2019-03-20","o":4.49,"h":4.59,"l":4.45,"c":4.51,"v":23984300},{"d":"2019-03-21","o":4.49,"h":4.53,"l":4.33,"c":4.46,"v":49642900},{"d":"2019-03-22","o":4.29,"h":4.34,"l":4.23,"c":4.28,"v":54303800},{"d":"2019-03-25","o":4.23,"h":4.32,"l":4.21,"c":4.27,"v":24441100},{"d":"2019-03-26","o":4.29,"h":4.43,"l":4.2,"c":4.38,"v":54346800},{"d":"2019-03-27","o":4.25,"h":4.32,"l":4.17,"c":4.2,"v":41524600},{"d":"2019-03-28","o":4.18,"h":4.34,"l":4.17,"c":4.29,"v":37755700},{"d":"2019-03-29","o":4.31,"h":4.37,"l":4.27,"c":4.3,"v":21349000},{"d":"2019-04-01","o":4.35,"h":4.4,"l":4.32,"c":4.34,"v":14764000},{"d":"2019-04-02","o":4.39,"h":4.43,"l":4.32,"c":4.35,"v":26246200},{"d":"2019-04-03","o":4.39,"h":4.46,"l":4.34,"c":4.36,"v":20970100},{"d":"2019-04-04","o":4.36,"h":4.51,"l":4.36,"c":4.5,"v":20331500},{"d":"2019-04-05","o":4.54,"h":4.56,"l":4.47,"c":4.49,"v":20772600},{"d":"2019-04-08","o":4.48,"h":4.51,"l":4.42,"c":4.49,"v":15856000},{"d":"2019-04-09","o":4.48,"h":4.57,"l":4.46,"c":4.56,"v":31511600},{"d":"2019-04-10","o":4.55,"h":4.57,"l":4.51,"c":4.54,"v":25170200},{"d":"2019-04-11","o":4.54,"h":4.58,"l":4.42,"c":4.45,"v":23572700},{"d":"2019-04-12","o":4.42,"h":4.52,"l":4.35,"c":4.41,"v":30096600},{"d":"2019-04-15","o":4.45,"h":4.48,"l":4.42,"c":4.48,"v":24394600},{"d":"2019-04-16","o":4.46,"h":4.54,"l":4.44,"c":4.46,"v":13796900},{"d":"2019-04-17","o":4.47,"h":4.47,"l":4.29,"c":4.34,"v":17174200},{"d":"2019-04-18","o":4.3,"h":4.36,"l":4.27,"c":4.36,"v":24784000},{"d":"2019-04-22","o":4.33,"h":4.48,"l":4.33,"c":4.43,"v":24187500},{"d":"2019-04-23","o":4.46,"h":4.54,"l":4.46,"c":4.5,"v":20240800},{"d":"2019-04-24","o":4.44,"h":4.47,"l":4.35,"c":4.45,"v":21714600},{"d":"2019-04-25","o":4.48,"h":4.64,"l":4.44,"c":4.62,"v":25578800},{"d":"2019-04-26","o":4.6,"h":4.66,"l":4.57,"c":4.62,"v":16108400},{"d":"2019-04-29","o":4.65,"h":4.7,"l":4.62,"c":4.68,"v":26088500},{"d":"2019-04-30","o":4.7,"h":4.73,"l":4.6,"c":4.71,"v":25537200},{"d":"2019-05-01","o":4.7,"h":4.76,"l":4.63,"c":4.65,"v":13150600},{"d":"2019-05-02","o":4.61,"h":4.68,"l":4.53,"c":4.56,"v":23684300},{"d":"2019-05-03","o":4.57,"h":4.59,"l":4.49,"c":4.57,"v":25318700},{"d":"2019-05-06","o":4.51,"h":4.6,"l":4.49,"c":4.55,"v":16352800},{"d":"2019-05-07","o":4.5,"h":4.5,"l":4.31,"c":4.47,"v":47354700},{"d":"2019-05-08","o":4.5,"h":4.58,"l":4.49,"c":4.56,"v":49348300},{"d":"2019-05-09","o":4.46,"h":4.5,"l":4.4,"c":4.42,"v":26688400},{"d":"2019-05-10","o":4.42,"h":4.45,"l":4.32,"c":4.38,"v":19658400},{"d":"2019-05-13","o":4.29,"h":4.32,"l":4.25,"c":4.29,"v":37587000},{"d":"2019-05-14","o":4.29,"h":4.3,"l":4.21,"c":4.27,"v":34348700},{"d":"2019-05-15","o":4.16,"h":4.2,"l":4.14,"c":4.14,"v":22853300},{"d":"2019-05-16","o":4.1,"h":4.19,"l":4.09,"c":4.14,"v":32202600},{"d":"2019-05-17","o":4.11,"h":4.17,"l":4.01,"c":4.05,"v":38060800},{"d":"2019-05-20","o":4.02,"h":4.08,"l":4,"c":4.04,"v":37947200},{"d":"2019-05-21","o":4.09,"h":4.25,"l":4.05,"c":4.21,"v":19373000},{"d":"2019-05-22","o":4.25,"h":4.3,"l":4.22,"c":4.25,"v":36243500},{"d":"2019-05-23","o":4.22,"h":4.32,"l":4.21,"c":4.26,"v":22987600},{"d":"2019-05-24","o":4.25,"h":4.28,"l":4.18,"c":4.26,"v":20154200},{"d":"2019-05-28","o":4.29,"h":4.37,"l":4.26,"c":4.26,"v":19551700},{"d":"2019-05-29","o":4.31,"h":4.38,"l":4.29,"c":4.33,"v":19966000},{"d":"2019-05-30","o":4.34,"h":4.43,"l":4.33,"c":4.37,"v":19509900},{"d":"2019-05-31","o":4.37,"h":4.49,"l":4.36,"c":4.47,"v":25676300},{"d":"2019-06-03","o":4.49,"h":4.51,"l":4.44,"c":4.48,"v":25821300},{"d":"2019-06-04","o":4.49,"h":4.52,"l":4.46,"c":4.5,"v":20778900},{"d":"2019-06-05","o":4.52,"h":4.55,"l":4.46,"c":4.46,"v":22313600},{"d":"2019-06-06","o":4.52,"h":4.59,"l":4.51,"c":4.54,"v":16129400},{"d":"2019-06-07","o":4.54,"h":4.61,"l":4.54,"c":4.54,"v":13608700},{"d":"2019-06-10","o":4.55,"h":4.62,"l":4.54,"c":4.56,"v":15307100},{"d":"2019-06-11","o":4.58,"h":4.65,"l":4.55,"c":4.61,"v":26309200},{"d":"2019-06-12","o":4.58,"h":4.64,"l":4.52,"c":4.54,"v":17706500},{"d":"2019-06-13","o":4.62,"h":4.67,"l":4.6,"c":4.64,"v":17094000},{"d":"2019-06-14","o":4.61,"h":4.65,"l":4.51,"c":4.51,"v":24640100},{"d":"2019-06-17","o":4.53,"h":4.61,"l":4.53,"c":4.55,"v":25615200},{"d":"2019-06-18","o":4.6,"h":4.7,"l":4.6,"c":4.69,"v":16551600},{"d":"2019-06-19","o":4.67,"h":4.76,"l":4.65,"c":4.75,"v":29055700},{"d":"2019-06-20","o":4.79,"h":4.87,"l":4.78,"c":4.82,"v":13904900},{"d":"2019-06-21","o":4.81,"h":4.86,"l":4.8,"c":4.81,"v":31790500},{"d":"2019-06-24","o":4.8,"h":4.84,"l":4.78,"c":4.82,"v":15969100},{"d":"2019-06-25","o":4.77,"h":4.82,"l":4.7,"c":4.75,"v":23980100},{"d":"2019-06-26","o":4.74,"h":4.77,"l":4.66,"c":4.7,"v":27089100},{"d":"2019-06-27","o":4.66,"h":4.71,"l":4.6,"c":4.71,"v":26697900},{"d":"2019-06-28","o":4.73,"h":4.75,"l":4.65,"c":4.67,"v":20768600},{"d":"2019-07-01","o":4.74,"h":4.74,"l":4.6,"c":4.63,"v":28570900},{"d":"2019-07-02","o":4.65,"h":4.76,"l":4.59,"c":4.7,"v":29151600},{"d":"2019-07-03","o":4.74,"h":4.87,"l":4.74,"c":4.82,"v":25311200},{"d":"2019-07-05","o":4.91,"h":4.98,"l":4.86,"c":4.97,"v":32598500},{"d":"2019-07-08","o":5,"h":5.01,"l":4.89,"c":4.94,"v":30062200},{"d":"2019-07-09","o":4.91,"h":4.99,"l":4.9,"c":4.96,"v":14064600},{"d":"2019-07-10","o":5.07,"h":5.07,"l":4.98,"c":5.05,"v":36500500},{"d":"2019-07-11","o":5.08,"h":5.09,"l":4.92,"c":4.95,"v":27402100},{"d":"2019-07-12","o":4.9,"h":4.93,"l":4.83,"c":4.84,"v":50633800},{"d":"2019-07-15","o":4.86,"h":4.9,"l":4.8,"c":4.83,"v":29021400},{"d":"2019-07-16","o":4.85,"h":4.86,"l":4.76,"c":4.78,"v":18581100},{"d":"2019-07-17","o":4.77,"h":4.83,"l":4.74,"c":4.74,"v":14710700},{"d":"2019-07-18","o":4.76,"h":4.89,"l":4.75,"c":4.85,"v":16318600},{"d":"2019-07-19","o":4.92,"h":4.93,"l":4.8,"c":4.8,"v":22680600},{"d":"2019-07-22","o":4.85,"h":4.86,"l":4.76,"c":4.77,"v":20402300},{"d":"2019-07-23","o":4.81,"h":4.84,"l":4.77,"c":4.79,"v":16716400},{"d":"2019-07-24","o":4.79,"h":4.82,"l":4.72,"c":4.73,"v":18433100},{"d":"2019-07-25","o":5.09,"h":5.2,"l":5.04,"c":5.16,"v":53426200},{"d":"2019-07-26","o":5.2,"h":5.27,"l":5.14,"c":5.24,"v":21620700},{"d":"2019-07-29","o":5.23,"h":5.43,"l":5.2,"c":5.4,"v":35419600},{"d":"2019-07-30","o":5.42,"h":5.45,"l":5.31,"c":5.32,"v":28687700},{"d":"2019-07-31","o":5.32,"h":5.36,"l":5.17,"c":5.27,"v":32962700},{"d":"2019-08-01","o":5.28,"h":5.4,"l":5.25,"c":5.29,"v":34618000},{"d":"2019-08-02","o":5.28,"h":5.31,"l":5.21,"c":5.24,"v":19844600},{"d":"2019-08-05","o":5.15,"h":5.17,"l":5.05,"c":5.09,"v":23862800},{"d":"2019-08-06","o":5.12,"h":5.17,"l":5.03,"c":5.15,"v":24527800},{"d":"2019-08-07","o":5.05,"h":5.22,"l":5.03,"c":5.21,"v":27392500},{"d":"2019-08-08","o":5.12,"h":5.17,"l":5.08,"c":5.1,"v":48231600},{"d":"2019-08-09","o":5.11,"h":5.12,"l":5.05,"c":5.05,"v":27518200},{"d":"2019-08-12","o":4.87,"h":4.9,"l":4.82,"c":4.88,"v":25714700},{"d":"2019-08-13","o":4.83,"h":4.94,"l":4.81,"c":4.87,"v":25557000},{"d":"2019-08-14","o":4.77,"h":4.8,"l":4.66,"c":4.68,"v":25831300},{"d":"2019-08-15","o":4.73,"h":4.74,"l":4.59,"c":4.64,"v":34098200},{"d":"2019-08-16","o":4.68,"h":4.74,"l":4.66,"c":4.7,"v":21250600},{"d":"2019-08-19","o":4.75,"h":4.76,"l":4.59,"c":4.67,"v":20560800},{"d":"2019-08-20","o":4.65,"h":4.73,"l":4.64,"c":4.66,"v":17027500},{"d":"2019-08-21","o":4.7,"h":4.71,"l":4.64,"c":4.65,"v":22464200},{"d":"2019-08-22","o":4.63,"h":4.67,"l":4.49,"c":4.59,"v":34970000},{"d":"2019-08-23","o":4.56,"h":4.58,"l":4.38,"c":4.42,"v":40148200},{"d":"2019-08-26","o":4.43,"h":4.46,"l":4.32,"c":4.37,"v":18155800},{"d":"2019-08-27","o":4.38,"h":4.45,"l":4.31,"c":4.37,"v":31087300},{"d":"2019-08-28","o":4.35,"h":4.4,"l":4.31,"c":4.39,"v":22231900},{"d":"2019-08-29","o":4.39,"h":4.48,"l":4.38,"c":4.48,"v":23878300},{"d":"2019-08-30","o":4.49,"h":4.57,"l":4.49,"c":4.54,"v":28067600},{"d":"2019-09-03","o":4.43,"h":4.54,"l":4.41,"c":4.44,"v":29304400},{"d":"2019-09-04","o":4.5,"h":4.6,"l":4.5,"c":4.58,"v":19266300},{"d":"2019-09-05","o":4.63,"h":4.67,"l":4.56,"c":4.58,"v":18406200},{"d":"2019-09-06","o":4.63,"h":4.66,"l":4.56,"c":4.61,"v":17169800},{"d":"2019-09-09","o":4.58,"h":4.64,"l":4.58,"c":4.6,"v":12381100},{"d":"2019-09-10","o":4.59,"h":4.67,"l":4.54,"c":4.6,"v":19609000},{"d":"2019-09-11","o":4.66,"h":4.76,"l":4.61,"c":4.65,"v":21383900},{"d":"2019-09-12","o":4.74,"h":4.8,"l":4.7,"c":4.79,"v":32800400},{"d":"2019-09-13","o":4.77,"h":4.81,"l":4.65,"c":4.66,"v":23954300},{"d":"2019-09-16","o":4.64,"h":4.72,"l":4.63,"c":4.69,"v":10865300},{"d":"2019-09-17","o":4.65,"h":4.79,"l":4.65,"c":4.77,"v":13526400},{"d":"2019-09-18","o":4.74,"h":4.77,"l":4.66,"c":4.68,"v":53699300},{"d":"2019-09-19","o":4.71,"h":4.76,"l":4.64,"c":4.64,"v":32608600},{"d":"2019-09-20","o":4.64,"h":4.67,"l":4.58,"c":4.63,"v":24583500},{"d":"2019-09-23","o":4.63,"h":4.7,"l":4.63,"c":4.65,"v":21375900},{"d":"2019-09-24","o":4.66,"h":4.67,"l":4.57,"c":4.64,"v":29672200},{"d":"2019-09-25","o":4.61,"h":4.73,"l":4.61,"c":4.73,"v":23106100},{"d":"2019-09-26","o":4.74,"h":4.76,"l":4.67,"c":4.68,"v":20299000},{"d":"2019-09-27","o":4.68,"h":4.72,"l":4.65,"c":4.69,"v":12871200},{"d":"2019-09-30","o":4.72,"h":4.72,"l":4.61,"c":4.62,"v":14098300},{"d":"2019-10-01","o":4.62,"h":4.69,"l":4.58,"c":4.67,"v":26957700},{"d":"2019-10-02","o":4.62,"h":4.64,"l":4.54,"c":4.54,"v":20598500},{"d":"2019-10-03","o":4.54,"h":4.59,"l":4.51,"c":4.53,"v":17942900},{"d":"2019-10-04","o":4.57,"h":4.78,"l":4.55,"c":4.75,"v":30270500},{"d":"2019-10-07","o":4.72,"h":4.74,"l":4.58,"c":4.58,"v":13558300},{"d":"2019-10-08","o":4.6,"h":4.61,"l":4.52,"c":4.54,"v":22207900},{"d":"2019-10-09","o":4.54,"h":4.6,"l":4.54,"c":4.56,"v":14752100},{"d":"2019-10-10","o":4.54,"h":4.54,"l":4.43,"c":4.47,"v":21839200},{"d":"2019-10-11","o":4.5,"h":4.6,"l":4.49,"c":4.55,"v":18993800},{"d":"2019-10-14","o":4.54,"h":4.56,"l":4.5,"c":4.56,"v":9680000},{"d":"2019-10-15","o":4.55,"h":4.59,"l":4.52,"c":4.52,"v":10583700},{"d":"2019-10-16","o":4.51,"h":4.55,"l":4.49,"c":4.52,"v":16441200},{"d":"2019-10-17","o":4.57,"h":4.58,"l":4.49,"c":4.49,"v":10384800},{"d":"2019-10-18","o":4.52,"h":4.57,"l":4.5,"c":4.52,"v":5803700},{"d":"2019-10-21","o":4.51,"h":4.59,"l":4.5,"c":4.58,"v":12700500},{"d":"2019-10-22","o":4.61,"h":4.69,"l":4.58,"c":4.59,"v":18203700},{"d":"2019-10-23","o":4.56,"h":4.64,"l":4.56,"c":4.62,"v":11034600},{"d":"2019-10-24","o":4.71,"h":4.81,"l":4.71,"c":4.73,"v":30702300},{"d":"2019-10-25","o":4.48,"h":4.51,"l":4.38,"c":4.43,"v":48559400},{"d":"2019-10-28","o":4.44,"h":4.45,"l":4.32,"c":4.37,"v":26747800},{"d":"2019-10-29","o":4.37,"h":4.43,"l":4.35,"c":4.36,"v":16745900},{"d":"2019-10-30","o":4.32,"h":4.37,"l":4.28,"c":4.36,"v":17908800},{"d":"2019-10-31","o":4.37,"h":4.39,"l":4.28,"c":4.31,"v":25787100},{"d":"2019-11-01","o":4.35,"h":4.37,"l":4.3,"c":4.33,"v":17517300},{"d":"2019-11-04","o":4.36,"h":4.4,"l":4.35,"c":4.36,"v":7088200},{"d":"2019-11-05","o":4.36,"h":4.43,"l":4.35,"c":4.39,"v":15341600},{"d":"2019-11-06","o":4.28,"h":4.32,"l":4.24,"c":4.26,"v":11601000},{"d":"2019-11-07","o":4.26,"h":4.29,"l":4.24,"c":4.26,"v":15666400},{"d":"2019-11-08","o":4.19,"h":4.22,"l":4.1,"c":4.12,"v":21999300},{"d":"2019-11-11","o":4.14,"h":4.24,"l":4.13,"c":4.19,"v":12555600},{"d":"2019-11-12","o":4.13,"h":4.16,"l":4.11,"c":4.13,"v":11064500},{"d":"2019-11-13","o":4.11,"h":4.16,"l":4.1,"c":4.15,"v":14126500},{"d":"2019-11-14","o":4.14,"h":4.2,"l":4.13,"c":4.15,"v":22570100},{"d":"2019-11-15","o":4.17,"h":4.21,"l":4.15,"c":4.2,"v":4338700},{"d":"2019-11-18","o":4.17,"h":4.18,"l":4.13,"c":4.13,"v":8975700},{"d":"2019-11-19","o":4.15,"h":4.2,"l":4.12,"c":4.2,"v":12610300},{"d":"2019-11-20","o":4.16,"h":4.26,"l":4.16,"c":4.21,"v":10669600},{"d":"2019-11-21","o":4.24,"h":4.29,"l":4.2,"c":4.28,"v":14742500},{"d":"2019-11-22","o":4.3,"h":4.36,"l":4.29,"c":4.31,"v":26588800},{"d":"2019-11-25","o":4.28,"h":4.34,"l":4.27,"c":4.3,"v":15871600},{"d":"2019-11-26","o":4.21,"h":4.24,"l":4.14,"c":4.22,"v":26599100},{"d":"2019-11-27","o":4.2,"h":4.23,"l":4.15,"c":4.23,"v":15623500},{"d":"2019-11-29","o":4.26,"h":4.29,"l":4.19,"c":4.21,"v":9806500},{"d":"2019-12-02","o":4.26,"h":4.28,"l":4.22,"c":4.24,"v":9319800},{"d":"2019-12-03","o":4.23,"h":4.26,"l":4.2,"c":4.24,"v":16484100},{"d":"2019-12-04","o":4.27,"h":4.4,"l":4.27,"c":4.32,"v":16058300},{"d":"2019-12-05","o":4.3,"h":4.33,"l":4.26,"c":4.32,"v":13638500},{"d":"2019-12-06","o":4.38,"h":4.45,"l":4.34,"c":4.45,"v":11216300},{"d":"2019-12-09","o":4.38,"h":4.46,"l":4.36,"c":4.43,"v":12547200},{"d":"2019-12-10","o":4.45,"h":4.46,"l":4.38,"c":4.4,"v":15397500},{"d":"2019-12-11","o":4.45,"h":4.47,"l":4.39,"c":4.45,"v":11460900},{"d":"2019-12-12","o":4.46,"h":4.57,"l":4.46,"c":4.57,"v":14951300},{"d":"2019-12-13","o":4.57,"h":4.63,"l":4.56,"c":4.58,"v":9596500},{"d":"2019-12-16","o":4.68,"h":4.72,"l":4.65,"c":4.67,"v":14832600},{"d":"2019-12-17","o":4.67,"h":4.69,"l":4.61,"c":4.62,"v":23050300},{"d":"2019-12-18","o":4.67,"h":4.69,"l":4.62,"c":4.68,"v":23377900},{"d":"2019-12-19","o":4.64,"h":4.69,"l":4.63,"c":4.69,"v":18311500},{"d":"2019-12-20","o":4.53,"h":4.61,"l":4.53,"c":4.57,"v":8535000},{"d":"2019-12-23","o":4.61,"h":4.63,"l":4.58,"c":4.58,"v":5995300},{"d":"2019-12-24","o":4.59,"h":4.59,"l":4.56,"c":4.56,"v":2832200},{"d":"2019-12-26","o":4.62,"h":4.71,"l":4.61,"c":4.71,"v":6616200},{"d":"2019-12-27","o":4.72,"h":4.75,"l":4.69,"c":4.71,"v":10891200},{"d":"2019-12-30","o":4.72,"h":4.74,"l":4.65,"c":4.65,"v":8934900},{"d":"2019-12-31","o":4.64,"h":4.67,"l":4.62,"c":4.66,"v":4139200},{"d":"2020-01-02","o":4.67,"h":4.73,"l":4.67,"c":4.73,"v":10162700},{"d":"2020-01-03","o":4.64,"h":4.7,"l":4.63,"c":4.67,"v":8742700},{"d":"2020-01-06","o":4.61,"h":4.69,"l":4.59,"c":4.62,"v":12846500},{"d":"2020-01-07","o":4.6,"h":4.7,"l":4.58,"c":4.63,"v":13782900},{"d":"2020-01-08","o":4.63,"h":4.69,"l":4.59,"c":4.64,"v":18280200},{"d":"2020-01-09","o":4.57,"h":4.58,"l":4.51,"c":4.58,"v":29817800},{"d":"2020-01-10","o":4.64,"h":4.66,"l":4.55,"c":4.61,"v":24067500},{"d":"2020-01-13","o":4.55,"h":4.66,"l":4.54,"c":4.6,"v":24067500},{"d":"2020-01-14","o":4.64,"h":4.65,"l":4.56,"c":4.58,"v":35525600},{"d":"2020-01-15","o":4.53,"h":4.56,"l":4.45,"c":4.46,"v":18156000},{"d":"2020-01-16","o":4.5,"h":4.51,"l":4.43,"c":4.44,"v":16671000},{"d":"2020-01-17","o":4.47,"h":4.49,"l":4.42,"c":4.43,"v":30769000},{"d":"2020-01-21","o":4.42,"h":4.48,"l":4.41,"c":4.41,"v":26101800},{"d":"2020-01-22","o":4.48,"h":4.53,"l":4.48,"c":4.53,"v":14388200},{"d":"2020-01-23","o":4.47,"h":4.52,"l":4.44,"c":4.45,"v":23412600},{"d":"2020-01-24","o":4.51,"h":4.53,"l":4.46,"c":4.51,"v":7980800},{"d":"2020-01-27","o":4.41,"h":4.44,"l":4.36,"c":4.38,"v":23897800},{"d":"2020-01-28","o":4.39,"h":4.49,"l":4.37,"c":4.48,"v":12770900},{"d":"2020-01-29","o":4.43,"h":4.44,"l":4.27,"c":4.27,"v":12211300},{"d":"2020-01-30","o":4.24,"h":4.27,"l":4.17,"c":4.27,"v":22839200},{"d":"2020-01-31","o":4.2,"h":4.23,"l":4.13,"c":4.16,"v":11719900},{"d":"2020-02-03","o":4.2,"h":4.27,"l":4.12,"c":4.13,"v":32328200},{"d":"2020-02-04","o":4.18,"h":4.2,"l":4.08,"c":4.09,"v":28185000},{"d":"2020-02-05","o":4.17,"h":4.2,"l":4.02,"c":4.07,"v":40597100},{"d":"2020-02-06","o":4.07,"h":4.07,"l":3.89,"c":3.89,"v":27358200},{"d":"2020-02-07","o":3.92,"h":3.95,"l":3.86,"c":3.9,"v":76469800},{"d":"2020-02-10","o":3.89,"h":3.9,"l":3.8,"c":3.81,"v":30190500},{"d":"2020-02-11","o":3.88,"h":3.89,"l":3.8,"c":3.81,"v":21732300},{"d":"2020-02-12","o":3.79,"h":3.85,"l":3.76,"c":3.77,"v":52346900},{"d":"2020-02-13","o":3.78,"h":3.81,"l":3.71,"c":3.71,"v":15930500},{"d":"2020-02-14","o":3.74,"h":3.82,"l":3.7,"c":3.79,"v":22475100},{"d":"2020-02-18","o":3.75,"h":3.75,"l":3.63,"c":3.63,"v":24066000},{"d":"2020-02-19","o":3.66,"h":3.67,"l":3.63,"c":3.67,"v":14004200},{"d":"2020-02-20","o":3.68,"h":3.71,"l":3.65,"c":3.69,"v":32074200},{"d":"2020-02-21","o":3.6,"h":3.68,"l":3.59,"c":3.67,"v":37231200},{"d":"2020-02-24","o":3.59,"h":3.63,"l":3.57,"c":3.58,"v":40853900},{"d":"2020-02-25","o":3.6,"h":3.64,"l":3.57,"c":3.61,"v":32193100},{"d":"2020-02-26","o":3.58,"h":3.67,"l":3.54,"c":3.57,"v":66486300},{"d":"2020-02-27","o":3.17,"h":3.34,"l":3.17,"c":3.25,"v":110938200},{"d":"2020-02-28","o":3.11,"h":3.23,"l":3.1,"c":3.21,"v":42324700},{"d":"2020-03-02","o":3.27,"h":3.33,"l":3.25,"c":3.31,"v":41766600},{"d":"2020-03-03","o":3.28,"h":3.38,"l":3.26,"c":3.28,"v":44030700},{"d":"2020-03-04","o":3.28,"h":3.4,"l":3.28,"c":3.4,"v":54380800},{"d":"2020-03-05","o":3.24,"h":3.34,"l":3.24,"c":3.31,"v":66466000},{"d":"2020-03-06","o":3.25,"h":3.36,"l":3.24,"c":3.33,"v":84144100},{"d":"2020-03-09","o":3.05,"h":3.25,"l":3.05,"c":3.08,"v":79975700},{"d":"2020-03-10","o":3.09,"h":3.15,"l":2.95,"c":3.12,"v":60029400},{"d":"2020-03-11","o":3.05,"h":3.07,"l":2.75,"c":2.85,"v":37799800},{"d":"2020-03-12","o":2.04,"h":2.73,"l":2.04,"c":2.61,"v":44605500},{"d":"2020-03-13","o":2.83,"h":2.91,"l":2.54,"c":2.64,"v":40229000},{"d":"2020-03-16","o":2.27,"h":2.4,"l":2.11,"c":2.11,"v":26411000},{"d":"2020-03-17","o":2.31,"h":2.4,"l":2.17,"c":2.3,"v":76122100},{"d":"2020-03-18","o":2.11,"h":2.18,"l":2.04,"c":2.12,"v":45951600},{"d":"2020-03-19","o":2.12,"h":2.4,"l":2,"c":2.34,"v":21856600},{"d":"2020-03-20","o":2.41,"h":2.51,"l":2.35,"c":2.4,"v":45750300},{"d":"2020-03-23","o":2.34,"h":2.41,"l":2.2,"c":2.25,"v":38765900},{"d":"2020-03-24","o":2.39,"h":2.5,"l":2.24,"c":2.25,"v":29126700},{"d":"2020-03-25","o":2.26,"h":2.43,"l":2.19,"c":2.37,"v":27219800},{"d":"2020-03-26","o":2.4,"h":2.69,"l":2.4,"c":2.64,"v":56548700},{"d":"2020-03-27","o":2.4,"h":2.63,"l":2.38,"c":2.51,"v":21862700},{"d":"2020-03-30","o":2.5,"h":2.54,"l":2.45,"c":2.48,"v":19568000},{"d":"2020-03-31","o":2.35,"h":2.4,"l":2.3,"c":2.3,"v":28246900},{"d":"2020-04-01","o":2.25,"h":2.3,"l":2.22,"c":2.25,"v":29219600},{"d":"2020-04-02","o":2.21,"h":2.36,"l":2.21,"c":2.31,"v":23894600},{"d":"2020-04-03","o":2.22,"h":2.24,"l":2.13,"c":2.18,"v":28022500},{"d":"2020-04-06","o":2.28,"h":2.42,"l":2.22,"c":2.23,"v":27551200},{"d":"2020-04-07","o":2.5,"h":2.5,"l":2.36,"c":2.37,"v":22311000},{"d":"2020-04-08","o":2.43,"h":2.44,"l":2.34,"c":2.41,"v":19454700},{"d":"2020-04-09","o":2.46,"h":2.48,"l":2.4,"c":2.4,"v":23992800},{"d":"2020-04-13","o":2.34,"h":2.37,"l":2.32,"c":2.36,"v":30193500},{"d":"2020-04-14","o":2.4,"h":2.44,"l":2.35,"c":2.36,"v":19319700},{"d":"2020-04-15","o":2.31,"h":2.33,"l":2.24,"c":2.29,"v":24166000},{"d":"2020-04-16","o":2.31,"h":2.31,"l":2.19,"c":2.2,"v":21200000},{"d":"2020-04-17","o":2.27,"h":2.27,"l":2.2,"c":2.22,"v":13471800},{"d":"2020-04-20","o":2.2,"h":2.25,"l":2.16,"c":2.24,"v":20430600},{"d":"2020-04-21","o":2.18,"h":2.27,"l":2.18,"c":2.23,"v":21572800},{"d":"2020-04-22","o":2.19,"h":2.21,"l":2.16,"c":2.17,"v":16706400},{"d":"2020-04-23","o":2.17,"h":2.2,"l":2.11,"c":2.12,"v":27604400},{"d":"2020-04-24","o":2.06,"h":2.07,"l":1.9,"c":2,"v":60959200},{"d":"2020-04-27","o":2.06,"h":2.12,"l":2.04,"c":2.08,"v":28343200},{"d":"2020-04-28","o":2.16,"h":2.19,"l":2.11,"c":2.13,"v":56467000},{"d":"2020-04-29","o":2.18,"h":2.23,"l":2.15,"c":2.19,"v":49640600},{"d":"2020-04-30","o":2.14,"h":2.16,"l":2.09,"c":2.15,"v":24730400},{"d":"2020-05-01","o":2.17,"h":2.17,"l":2.09,"c":2.09,"v":18804300},{"d":"2020-05-04","o":2.03,"h":2.16,"l":2.02,"c":2.15,"v":25316900},{"d":"2020-05-05","o":2.18,"h":2.21,"l":2.14,"c":2.15,"v":23055300},{"d":"2020-05-06","o":2.15,"h":2.15,"l":2.06,"c":2.1,"v":31829700},{"d":"2020-05-07","o":2.1,"h":2.13,"l":1.98,"c":2,"v":51914200},{"d":"2020-05-08","o":2.09,"h":2.15,"l":2.08,"c":2.15,"v":18685300},{"d":"2020-05-11","o":2.15,"h":2.17,"l":2.07,"c":2.09,"v":21380800},{"d":"2020-05-12","o":2.11,"h":2.16,"l":2.01,"c":2.02,"v":24936300},{"d":"2020-05-13","o":2.04,"h":2.05,"l":1.9,"c":1.94,"v":38274200},{"d":"2020-05-14","o":1.97,"h":2.05,"l":1.91,"c":2.04,"v":31487400},{"d":"2020-05-15","o":2.02,"h":2.08,"l":1.98,"c":2.02,"v":31640900},{"d":"2020-05-18","o":2.1,"h":2.19,"l":2.08,"c":2.13,"v":42591100},{"d":"2020-05-19","o":2.15,"h":2.16,"l":2.09,"c":2.09,"v":32944600},{"d":"2020-05-20","o":2.12,"h":2.18,"l":2.09,"c":2.17,"v":30071600},{"d":"2020-05-21","o":2.19,"h":2.23,"l":2.11,"c":2.13,"v":37050400},{"d":"2020-05-22","o":2.15,"h":2.18,"l":2.1,"c":2.14,"v":15958500},{"d":"2020-05-26","o":2.34,"h":2.4,"l":2.3,"c":2.35,"v":42690200},{"d":"2020-05-27","o":2.5,"h":2.59,"l":2.42,"c":2.59,"v":50629800},{"d":"2020-05-28","o":2.55,"h":2.55,"l":2.37,"c":2.38,"v":47949000},{"d":"2020-05-29","o":2.37,"h":2.39,"l":2.26,"c":2.31,"v":59416500},{"d":"2020-06-01","o":2.34,"h":2.4,"l":2.31,"c":2.37,"v":50377400},{"d":"2020-06-02","o":2.44,"h":2.58,"l":2.4,"c":2.51,"v":43352500},{"d":"2020-06-03","o":2.65,"h":2.74,"l":2.63,"c":2.66,"v":36377900},{"d":"2020-06-04","o":2.64,"h":2.67,"l":2.59,"c":2.64,"v":28859300},{"d":"2020-06-05","o":2.8,"h":2.9,"l":2.77,"c":2.82,"v":50237900},{"d":"2020-06-08","o":2.94,"h":3.02,"l":2.91,"c":3,"v":54865300},{"d":"2020-06-09","o":2.92,"h":2.95,"l":2.87,"c":2.92,"v":33461400},{"d":"2020-06-10","o":2.95,"h":2.98,"l":2.81,"c":2.82,"v":39396000},{"d":"2020-06-11","o":2.65,"h":2.69,"l":2.59,"c":2.64,"v":33465700},{"d":"2020-06-12","o":2.71,"h":2.75,"l":2.61,"c":2.71,"v":44167900},{"d":"2020-06-15","o":2.57,"h":2.65,"l":2.52,"c":2.61,"v":28675400},{"d":"2020-06-16","o":2.7,"h":2.71,"l":2.54,"c":2.56,"v":40495500},{"d":"2020-06-17","o":2.6,"h":2.7,"l":2.58,"c":2.64,"v":33425900},{"d":"2020-06-18","o":2.6,"h":2.64,"l":2.54,"c":2.59,"v":29712700},{"d":"2020-06-19","o":2.6,"h":2.65,"l":2.58,"c":2.6,"v":44839800},{"d":"2020-06-22","o":2.63,"h":2.74,"l":2.63,"c":2.71,"v":46836100},{"d":"2020-06-23","o":2.75,"h":2.8,"l":2.71,"c":2.72,"v":25300300},{"d":"2020-06-24","o":2.67,"h":2.69,"l":2.55,"c":2.59,"v":29196300},{"d":"2020-06-25","o":2.62,"h":2.71,"l":2.62,"c":2.68,"v":46837700},{"d":"2020-06-26","o":2.64,"h":2.65,"l":2.55,"c":2.55,"v":24721100},{"d":"2020-06-29","o":2.6,"h":2.69,"l":2.57,"c":2.68,"v":33534500},{"d":"2020-06-30","o":2.67,"h":2.74,"l":2.61,"c":2.64,"v":33405100},{"d":"2020-07-01","o":2.66,"h":2.77,"l":2.66,"c":2.73,"v":25199700},{"d":"2020-07-02","o":2.77,"h":2.8,"l":2.63,"c":2.66,"v":22932900},{"d":"2020-07-06","o":2.71,"h":2.73,"l":2.67,"c":2.69,"v":23360900},{"d":"2020-07-07","o":2.7,"h":2.76,"l":2.67,"c":2.71,"v":41491100},{"d":"2020-07-08","o":2.75,"h":2.81,"l":2.7,"c":2.81,"v":33395800},{"d":"2020-07-09","o":2.83,"h":2.86,"l":2.75,"c":2.78,"v":38317100},{"d":"2020-07-10","o":2.75,"h":2.84,"l":2.74,"c":2.83,"v":27799300},{"d":"2020-07-13","o":2.82,"h":2.82,"l":2.61,"c":2.61,"v":62774000},{"d":"2020-07-14","o":2.58,"h":2.63,"l":2.52,"c":2.62,"v":49673900},{"d":"2020-07-15","o":2.67,"h":2.72,"l":2.66,"c":2.69,"v":30825400},{"d":"2020-07-16","o":2.66,"h":2.71,"l":2.62,"c":2.65,"v":40471500},{"d":"2020-07-17","o":2.67,"h":2.68,"l":2.59,"c":2.61,"v":47180900},{"d":"2020-07-20","o":2.62,"h":2.7,"l":2.62,"c":2.66,"v":36173200},{"d":"2020-07-21","o":2.71,"h":2.87,"l":2.7,"c":2.86,"v":52872800},{"d":"2020-07-22","o":2.91,"h":2.99,"l":2.87,"c":2.9,"v":52349400},{"d":"2020-07-23","o":2.89,"h":2.9,"l":2.78,"c":2.79,"v":21725400},{"d":"2020-07-24","o":2.8,"h":2.88,"l":2.75,"c":2.87,"v":31077900},{"d":"2020-07-27","o":2.89,"h":3,"l":2.87,"c":2.99,"v":48253500},{"d":"2020-07-28","o":2.94,"h":2.99,"l":2.92,"c":2.93,"v":35456300},{"d":"2020-07-29","o":2.99,"h":3.01,"l":2.9,"c":2.9,"v":32567600},{"d":"2020-07-30","o":3,"h":3.06,"l":2.84,"c":2.84,"v":38836100},{"d":"2020-07-31","o":2.79,"h":2.79,"l":2.66,"c":2.68,"v":26132400},{"d":"2020-08-03","o":2.63,"h":2.65,"l":2.58,"c":2.58,"v":34823000},{"d":"2020-08-04","o":2.56,"h":2.59,"l":2.5,"c":2.53,"v":39217300},{"d":"2020-08-05","o":2.57,"h":2.59,"l":2.47,"c":2.49,"v":46307800},{"d":"2020-08-06","o":2.46,"h":2.52,"l":2.44,"c":2.49,"v":40796500},{"d":"2020-08-07","o":2.45,"h":2.5,"l":2.44,"c":2.46,"v":26933500},{"d":"2020-08-10","o":2.5,"h":2.51,"l":2.41,"c":2.43,"v":15931800},{"d":"2020-08-11","o":2.47,"h":2.53,"l":2.46,"c":2.48,"v":33715100},{"d":"2020-08-12","o":2.49,"h":2.51,"l":2.4,"c":2.49,"v":25248100},{"d":"2020-08-13","o":2.5,"h":2.54,"l":2.47,"c":2.47,"v":16287300},{"d":"2020-08-14","o":2.48,"h":2.51,"l":2.43,"c":2.45,"v":15272900},{"d":"2020-08-17","o":2.44,"h":2.47,"l":2.33,"c":2.36,"v":22238700},{"d":"2020-08-18","o":2.43,"h":2.45,"l":2.38,"c":2.39,"v":17192200},{"d":"2020-08-19","o":2.41,"h":2.42,"l":2.33,"c":2.34,"v":19197700},{"d":"2020-08-20","o":2.27,"h":2.36,"l":2.24,"c":2.34,"v":21473600},{"d":"2020-08-21","o":2.31,"h":2.33,"l":2.27,"c":2.33,"v":11948000},{"d":"2020-08-24","o":2.33,"h":2.35,"l":2.3,"c":2.33,"v":11774200},{"d":"2020-08-25","o":2.31,"h":2.33,"l":2.28,"c":2.32,"v":26074600},{"d":"2020-08-26","o":2.32,"h":2.35,"l":2.24,"c":2.29,"v":33683800},{"d":"2020-08-27","o":2.31,"h":2.32,"l":2.26,"c":2.29,"v":27054900},{"d":"2020-08-28","o":2.33,"h":2.38,"l":2.3,"c":2.38,"v":21366400},{"d":"2020-08-31","o":2.33,"h":2.34,"l":2.25,"c":2.25,"v":20436200},{"d":"2020-09-01","o":2.35,"h":2.38,"l":2.33,"c":2.35,"v":28472200},{"d":"2020-09-02","o":2.36,"h":2.41,"l":2.34,"c":2.38,"v":17005500},{"d":"2020-09-03","o":2.42,"h":2.49,"l":2.37,"c":2.41,"v":27628800},{"d":"2020-09-04","o":2.41,"h":2.43,"l":2.35,"c":2.37,"v":15147900},{"d":"2020-09-08","o":2.33,"h":2.36,"l":2.3,"c":2.32,"v":17269500},{"d":"2020-09-09","o":2.36,"h":2.36,"l":2.31,"c":2.33,"v":17794000},{"d":"2020-09-10","o":2.34,"h":2.41,"l":2.33,"c":2.33,"v":28408200},{"d":"2020-09-11","o":2.33,"h":2.36,"l":2.26,"c":2.29,"v":17269800},{"d":"2020-09-14","o":2.33,"h":2.4,"l":2.3,"c":2.39,"v":19561500},{"d":"2020-09-15","o":2.39,"h":2.47,"l":2.38,"c":2.44,"v":21320400},{"d":"2020-09-16","o":2.44,"h":2.45,"l":2.42,"c":2.42,"v":13630500},{"d":"2020-09-17","o":2.39,"h":2.55,"l":2.38,"c":2.54,"v":35229400},{"d":"2020-09-18","o":2.49,"h":2.51,"l":2.39,"c":2.39,"v":32220200},{"d":"2020-09-21","o":2.34,"h":2.38,"l":2.3,"c":2.36,"v":13443100},{"d":"2020-09-22","o":2.36,"h":2.39,"l":2.34,"c":2.36,"v":8512900},{"d":"2020-09-23","o":2.32,"h":2.33,"l":2.24,"c":2.24,"v":16472700},{"d":"2020-09-24","o":2.25,"h":2.35,"l":2.21,"c":2.31,"v":21438700},{"d":"2020-09-25","o":2.29,"h":2.34,"l":2.25,"c":2.33,"v":17736100},{"d":"2020-09-28","o":2.33,"h":2.35,"l":2.21,"c":2.23,"v":43705400},{"d":"2020-09-29","o":2.22,"h":2.28,"l":2.19,"c":2.19,"v":33354400},{"d":"2020-09-30","o":2.23,"h":2.28,"l":2.22,"c":2.26,"v":23762000},{"d":"2020-10-01","o":2.23,"h":2.28,"l":2.22,"c":2.26,"v":18290500},{"d":"2020-10-02","o":2.25,"h":2.3,"l":2.22,"c":2.24,"v":19271200},{"d":"2020-10-05","o":2.24,"h":2.32,"l":2.24,"c":2.32,"v":16158000},{"d":"2020-10-06","o":2.39,"h":2.51,"l":2.38,"c":2.42,"v":31067300},{"d":"2020-10-07","o":2.42,"h":2.5,"l":2.42,"c":2.43,"v":29383900},{"d":"2020-10-08","o":2.42,"h":2.49,"l":2.4,"c":2.46,"v":19573500},{"d":"2020-10-09","o":2.48,"h":2.54,"l":2.45,"c":2.47,"v":21808900},{"d":"2020-10-12","o":2.48,"h":2.53,"l":2.45,"c":2.52,"v":9881600},{"d":"2020-10-13","o":2.48,"h":2.51,"l":2.44,"c":2.49,"v":13605400},{"d":"2020-10-14","o":2.49,"h":2.53,"l":2.48,"c":2.51,"v":24554200},{"d":"2020-10-15","o":2.44,"h":2.46,"l":2.42,"c":2.42,"v":10224600},{"d":"2020-10-16","o":2.4,"h":2.41,"l":2.34,"c":2.35,"v":13408300},{"d":"2020-10-19","o":2.39,"h":2.44,"l":2.36,"c":2.37,"v":10447700},{"d":"2020-10-20","o":2.41,"h":2.43,"l":2.39,"c":2.42,"v":22171300},{"d":"2020-10-21","o":2.39,"h":2.45,"l":2.38,"c":2.41,"v":19722500},{"d":"2020-10-22","o":2.41,"h":2.45,"l":2.38,"c":2.45,"v":19198700},{"d":"2020-10-23","o":2.45,"h":2.51,"l":2.43,"c":2.51,"v":25366800},{"d":"2020-10-26","o":2.51,"h":2.58,"l":2.5,"c":2.56,"v":36584300},{"d":"2020-10-27","o":2.53,"h":2.54,"l":2.42,"c":2.44,"v":31387200},{"d":"2020-10-28","o":2.37,"h":2.38,"l":2.31,"c":2.33,"v":23898300},{"d":"2020-10-29","o":2.33,"h":2.35,"l":2.2,"c":2.26,"v":35438900},{"d":"2020-10-30","o":2.24,"h":2.24,"l":2.13,"c":2.14,"v":36839300},{"d":"2020-11-02","o":2.18,"h":2.21,"l":2.14,"c":2.18,"v":19866800},{"d":"2020-11-03","o":2.23,"h":2.28,"l":2.22,"c":2.25,"v":33984900},{"d":"2020-11-04","o":2.29,"h":2.31,"l":2.25,"c":2.25,"v":22650000},{"d":"2020-11-05","o":2.36,"h":2.43,"l":2.34,"c":2.43,"v":20251400},{"d":"2020-11-06","o":2.42,"h":2.5,"l":2.41,"c":2.48,"v":23997700},{"d":"2020-11-09","o":2.63,"h":2.67,"l":2.58,"c":2.66,"v":57773600},{"d":"2020-11-10","o":2.69,"h":2.87,"l":2.68,"c":2.86,"v":60455800},{"d":"2020-11-11","o":2.78,"h":2.83,"l":2.76,"c":2.79,"v":28664200},{"d":"2020-11-12","o":2.75,"h":2.77,"l":2.67,"c":2.71,"v":21259200},{"d":"2020-11-13","o":2.69,"h":2.8,"l":2.68,"c":2.8,"v":26701200},{"d":"2020-11-16","o":2.82,"h":2.87,"l":2.78,"c":2.87,"v":19108900},{"d":"2020-11-17","o":2.83,"h":2.97,"l":2.82,"c":2.91,"v":26253200},{"d":"2020-11-18","o":2.9,"h":2.91,"l":2.77,"c":2.77,"v":29554500},{"d":"2020-11-19","o":2.79,"h":2.85,"l":2.77,"c":2.8,"v":20143300},{"d":"2020-11-20","o":2.74,"h":2.77,"l":2.69,"c":2.69,"v":16573800},{"d":"2020-11-23","o":2.71,"h":2.74,"l":2.67,"c":2.74,"v":22927900},{"d":"2020-11-24","o":2.77,"h":2.84,"l":2.76,"c":2.78,"v":30423400},{"d":"2020-11-25","o":2.74,"h":2.79,"l":2.74,"c":2.76,"v":15415800},{"d":"2020-11-27","o":2.71,"h":2.76,"l":2.7,"c":2.73,"v":7458800},{"d":"2020-11-30","o":2.71,"h":2.72,"l":2.63,"c":2.66,"v":18078300},{"d":"2020-12-01","o":2.72,"h":2.86,"l":2.69,"c":2.86,"v":26033300},{"d":"2020-12-02","o":2.81,"h":2.89,"l":2.79,"c":2.88,"v":35575800},{"d":"2020-12-03","o":2.8,"h":2.93,"l":2.8,"c":2.89,"v":28295400},{"d":"2020-12-04","o":2.87,"h":2.93,"l":2.85,"c":2.91,"v":28848800},{"d":"2020-12-07","o":2.97,"h":3.04,"l":2.93,"c":2.95,"v":26377100},{"d":"2020-12-08","o":2.96,"h":3.02,"l":2.94,"c":2.96,"v":21872900},{"d":"2020-12-09","o":2.98,"h":3.03,"l":2.93,"c":2.99,"v":20343400},{"d":"2020-12-10","o":3.04,"h":3.18,"l":3.03,"c":3.15,"v":38045400},{"d":"2020-12-11","o":3.1,"h":3.13,"l":3.05,"c":3.13,"v":32572600},{"d":"2020-12-14","o":3.08,"h":3.1,"l":3.01,"c":3.02,"v":19669000},{"d":"2020-12-15","o":3.05,"h":3.12,"l":3.04,"c":3.1,"v":14108000},{"d":"2020-12-16","o":3.08,"h":3.16,"l":3.06,"c":3.16,"v":20753100},{"d":"2020-12-17","o":3.17,"h":3.2,"l":3.16,"c":3.19,"v":17048700},{"d":"2020-12-18","o":3.14,"h":3.17,"l":3.11,"c":3.13,"v":18166900},{"d":"2020-12-21","o":3.05,"h":3.07,"l":2.98,"c":3.04,"v":21670100},{"d":"2020-12-22","o":3.03,"h":3.09,"l":3.02,"c":3.03,"v":15175600},{"d":"2020-12-23","o":3.05,"h":3.07,"l":3.02,"c":3.02,"v":12838400},{"d":"2020-12-24","o":3.05,"h":3.06,"l":3,"c":3.05,"v":3918800},{"d":"2020-12-28","o":3.02,"h":3.06,"l":3,"c":3.03,"v":11487000},{"d":"2020-12-29","o":3.08,"h":3.12,"l":3.06,"c":3.12,"v":20124700},{"d":"2020-12-30","o":3.1,"h":3.12,"l":3.05,"c":3.05,"v":9659600},{"d":"2020-12-31","o":3.05,"h":3.07,"l":3.02,"c":3.06,"v":3904200},{"d":"2021-01-04","o":3.07,"h":3.09,"l":2.94,"c":2.99,"v":27847800},{"d":"2021-01-05","o":2.91,"h":3.06,"l":2.9,"c":3.06,"v":79550700},{"d":"2021-01-06","o":2.98,"h":3.09,"l":2.97,"c":3.07,"v":46496100},{"d":"2021-01-07","o":3.04,"h":3.06,"l":2.98,"c":2.99,"v":28980300},{"d":"2021-01-08","o":3.07,"h":3.13,"l":3.03,"c":3.07,"v":27721400},{"d":"2021-01-11","o":3.01,"h":3.04,"l":2.95,"c":2.96,"v":18833600},{"d":"2021-01-12","o":3.01,"h":3.2,"l":3,"c":3.19,"v":22136800},{"d":"2021-01-13","o":3.08,"h":3.1,"l":3.02,"c":3.08,"v":23126200},{"d":"2021-01-14","o":3.11,"h":3.19,"l":3.1,"c":3.18,"v":13188700},{"d":"2021-01-15","o":3.1,"h":3.13,"l":3.03,"c":3.05,"v":22100400},{"d":"2021-01-19","o":3.08,"h":3.09,"l":3.03,"c":3.07,"v":22222200},{"d":"2021-01-20","o":3.1,"h":3.1,"l":3.02,"c":3.04,"v":17570400},{"d":"2021-01-21","o":3.05,"h":3.05,"l":2.91,"c":2.94,"v":19541500},{"d":"2021-01-22","o":2.87,"h":2.9,"l":2.75,"c":2.8,"v":34246800},{"d":"2021-01-25","o":2.83,"h":2.85,"l":2.77,"c":2.85,"v":22275500},{"d":"2021-01-26","o":2.9,"h":2.94,"l":2.88,"c":2.9,"v":28030200},{"d":"2021-01-27","o":2.87,"h":2.93,"l":2.84,"c":2.86,"v":26569200},{"d":"2021-01-28","o":2.89,"h":2.95,"l":2.88,"c":2.9,"v":27027100},{"d":"2021-01-29","o":2.86,"h":2.87,"l":2.78,"c":2.79,"v":26235800},{"d":"2021-02-01","o":2.86,"h":2.91,"l":2.8,"c":2.9,"v":15762200},{"d":"2021-02-02","o":2.99,"h":3.01,"l":2.89,"c":2.92,"v":30748300},{"d":"2021-02-03","o":2.97,"h":3.01,"l":2.92,"c":2.96,"v":19115700},{"d":"2021-02-04","o":2.92,"h":2.93,"l":2.87,"c":2.91,"v":14508100},{"d":"2021-02-05","o":2.94,"h":2.97,"l":2.9,"c":2.92,"v":15308300},{"d":"2021-02-08","o":2.82,"h":2.87,"l":2.79,"c":2.83,"v":35210200},{"d":"2021-02-09","o":2.77,"h":2.84,"l":2.76,"c":2.81,"v":18218600},{"d":"2021-02-10","o":2.82,"h":2.85,"l":2.79,"c":2.83,"v":15946600},{"d":"2021-02-11","o":2.82,"h":2.87,"l":2.78,"c":2.83,"v":16992200},{"d":"2021-02-12","o":2.78,"h":2.82,"l":2.76,"c":2.79,"v":11766800},{"d":"2021-02-16","o":2.8,"h":2.89,"l":2.8,"c":2.88,"v":18845200},{"d":"2021-02-17","o":2.86,"h":2.88,"l":2.8,"c":2.87,"v":26617000},{"d":"2021-02-18","o":2.79,"h":2.81,"l":2.75,"c":2.76,"v":25886400},{"d":"2021-02-19","o":2.75,"h":2.82,"l":2.74,"c":2.81,"v":32743800},{"d":"2021-02-22","o":2.68,"h":2.76,"l":2.65,"c":2.7,"v":39281400},{"d":"2021-02-23","o":2.7,"h":2.77,"l":2.66,"c":2.76,"v":26068200},{"d":"2021-02-24","o":2.72,"h":2.76,"l":2.69,"c":2.73,"v":15062600},{"d":"2021-02-25","o":2.67,"h":2.71,"l":2.6,"c":2.62,"v":34126600},{"d":"2021-02-26","o":2.63,"h":2.64,"l":2.54,"c":2.55,"v":38830800},{"d":"2021-03-01","o":2.54,"h":2.58,"l":2.49,"c":2.5,"v":18560700},{"d":"2021-03-02","o":2.42,"h":2.54,"l":2.38,"c":2.52,"v":48285800},{"d":"2021-03-03","o":2.45,"h":2.58,"l":2.4,"c":2.55,"v":50174100},{"d":"2021-03-04","o":2.61,"h":2.68,"l":2.59,"c":2.66,"v":56229900},{"d":"2021-03-05","o":2.68,"h":2.73,"l":2.67,"c":2.71,"v":39866600},{"d":"2021-03-08","o":2.66,"h":2.71,"l":2.55,"c":2.56,"v":40346200},{"d":"2021-03-09","o":2.57,"h":2.66,"l":2.56,"c":2.64,"v":20018100},{"d":"2021-03-10","o":2.69,"h":2.74,"l":2.63,"c":2.71,"v":30944900},{"d":"2021-03-11","o":2.76,"h":2.78,"l":2.73,"c":2.75,"v":14292200},{"d":"2021-03-12","o":2.73,"h":2.78,"l":2.72,"c":2.75,"v":15919900},{"d":"2021-03-15","o":2.71,"h":2.76,"l":2.7,"c":2.74,"v":11592000},{"d":"2021-03-16","o":2.74,"h":2.78,"l":2.69,"c":2.71,"v":11825800},{"d":"2021-03-17","o":2.69,"h":2.8,"l":2.65,"c":2.79,"v":18577300},{"d":"2021-03-18","o":2.77,"h":2.82,"l":2.76,"c":2.76,"v":12035700},{"d":"2021-03-19","o":2.79,"h":2.89,"l":2.78,"c":2.87,"v":20946000},{"d":"2021-03-22","o":2.84,"h":2.88,"l":2.81,"c":2.88,"v":25434900},{"d":"2021-03-23","o":2.84,"h":2.86,"l":2.76,"c":2.77,"v":19780100},{"d":"2021-03-24","o":2.75,"h":2.78,"l":2.65,"c":2.67,"v":17261900},{"d":"2021-03-25","o":2.66,"h":2.71,"l":2.65,"c":2.68,"v":18310300},{"d":"2021-03-26","o":2.7,"h":2.73,"l":2.65,"c":2.68,"v":11584300},{"d":"2021-03-29","o":2.65,"h":2.7,"l":2.62,"c":2.7,"v":15967800},{"d":"2021-03-30","o":2.7,"h":2.76,"l":2.67,"c":2.74,"v":11320000},{"d":"2021-03-31","o":2.72,"h":2.78,"l":2.71,"c":2.74,"v":11848900},{"d":"2021-04-01","o":2.73,"h":2.73,"l":2.65,"c":2.67,"v":14989500},{"d":"2021-04-05","o":2.7,"h":2.76,"l":2.7,"c":2.72,"v":18797300},{"d":"2021-04-06","o":2.72,"h":2.8,"l":2.72,"c":2.76,"v":12201800},{"d":"2021-04-07","o":2.77,"h":2.8,"l":2.71,"c":2.72,"v":13536000},{"d":"2021-04-08","o":2.76,"h":2.84,"l":2.74,"c":2.81,"v":44545000},{"d":"2021-04-09","o":2.79,"h":2.81,"l":2.74,"c":2.77,"v":18051200},{"d":"2021-04-12","o":2.78,"h":2.78,"l":2.73,"c":2.74,"v":13955000},{"d":"2021-04-13","o":2.73,"h":2.81,"l":2.71,"c":2.77,"v":23036800},{"d":"2021-04-14","o":2.78,"h":2.83,"l":2.77,"c":2.82,"v":24609500},{"d":"2021-04-15","o":2.85,"h":2.88,"l":2.82,"c":2.85,"v":14268700},{"d":"2021-04-16","o":2.81,"h":2.89,"l":2.8,"c":2.88,"v":12667200},{"d":"2021-04-19","o":2.84,"h":2.93,"l":2.83,"c":2.86,"v":23289500},{"d":"2021-04-20","o":2.86,"h":2.9,"l":2.83,"c":2.84,"v":17456400},{"d":"2021-04-21","o":2.86,"h":2.93,"l":2.85,"c":2.9,"v":10620600},{"d":"2021-04-22","o":2.93,"h":2.96,"l":2.89,"c":2.95,"v":22852200},{"d":"2021-04-23","o":2.95,"h":2.97,"l":2.9,"c":2.92,"v":17243800},{"d":"2021-04-26","o":2.92,"h":2.93,"l":2.87,"c":2.87,"v":14615600},{"d":"2021-04-27","o":2.83,"h":2.87,"l":2.82,"c":2.82,"v":11813000},{"d":"2021-04-28","o":2.87,"h":2.88,"l":2.83,"c":2.85,"v":11196600},{"d":"2021-04-29","o":2.87,"h":2.92,"l":2.87,"c":2.89,"v":11157100},{"d":"2021-04-30","o":2.89,"h":2.89,"l":2.77,"c":2.78,"v":12611500},{"d":"2021-05-03","o":2.78,"h":2.8,"l":2.73,"c":2.75,"v":18013000},{"d":"2021-05-04","o":2.73,"h":2.74,"l":2.69,"c":2.72,"v":12704900},{"d":"2021-05-05","o":2.75,"h":2.81,"l":2.73,"c":2.79,"v":14896300},{"d":"2021-05-06","o":3.06,"h":3.12,"l":2.98,"c":3.12,"v":66787700},{"d":"2021-05-07","o":3.13,"h":3.16,"l":3.09,"c":3.12,"v":19108100},{"d":"2021-05-10","o":3.12,"h":3.22,"l":3.12,"c":3.21,"v":20620100},{"d":"2021-05-11","o":3.13,"h":3.28,"l":3.13,"c":3.27,"v":28064300},{"d":"2021-05-12","o":3.24,"h":3.32,"l":3.21,"c":3.22,"v":33189100},{"d":"2021-05-13","o":3.23,"h":3.29,"l":3.18,"c":3.22,"v":20007100},{"d":"2021-05-14","o":3.27,"h":3.33,"l":3.27,"c":3.31,"v":19361500},{"d":"2021-05-17","o":3.27,"h":3.37,"l":3.26,"c":3.34,"v":20300600},{"d":"2021-05-18","o":3.34,"h":3.38,"l":3.31,"c":3.33,"v":19918800},{"d":"2021-05-19","o":3.33,"h":3.37,"l":3.31,"c":3.35,"v":21863100},{"d":"2021-05-20","o":3.34,"h":3.37,"l":3.31,"c":3.35,"v":17548800},{"d":"2021-05-21","o":3.35,"h":3.35,"l":3.25,"c":3.3,"v":50720100},{"d":"2021-05-24","o":3.32,"h":3.35,"l":3.3,"c":3.33,"v":20971800},{"d":"2021-05-25","o":3.36,"h":3.37,"l":3.3,"c":3.3,"v":23692700},{"d":"2021-05-26","o":3.32,"h":3.35,"l":3.28,"c":3.29,"v":17982400},{"d":"2021-05-27","o":3.3,"h":3.4,"l":3.28,"c":3.37,"v":33293900},{"d":"2021-05-28","o":3.37,"h":3.47,"l":3.36,"c":3.46,"v":21358400},{"d":"2021-06-01","o":3.51,"h":3.69,"l":3.5,"c":3.66,"v":41909000},{"d":"2021-06-02","o":3.65,"h":3.89,"l":3.65,"c":3.81,"v":69064100},{"d":"2021-06-03","o":3.79,"h":3.81,"l":3.73,"c":3.79,"v":14315200},{"d":"2021-06-04","o":3.82,"h":3.88,"l":3.77,"c":3.87,"v":27290400},{"d":"2021-06-07","o":3.85,"h":3.94,"l":3.81,"c":3.9,"v":23113600},{"d":"2021-06-08","o":3.88,"h":3.95,"l":3.87,"c":3.9,"v":34229800},{"d":"2021-06-09","o":3.91,"h":3.93,"l":3.79,"c":3.79,"v":39255700},{"d":"2021-06-10","o":3.81,"h":3.87,"l":3.78,"c":3.8,"v":17863400},{"d":"2021-06-11","o":3.81,"h":3.82,"l":3.69,"c":3.74,"v":22248500},{"d":"2021-06-14","o":3.76,"h":3.86,"l":3.75,"c":3.83,"v":9222400},{"d":"2021-06-15","o":3.83,"h":3.84,"l":3.77,"c":3.82,"v":15347600},{"d":"2021-06-16","o":3.82,"h":3.87,"l":3.74,"c":3.79,"v":23094300},{"d":"2021-06-17","o":3.86,"h":3.88,"l":3.74,"c":3.76,"v":34688300},{"d":"2021-06-18","o":3.78,"h":3.8,"l":3.68,"c":3.69,"v":33543300},{"d":"2021-06-21","o":3.7,"h":3.75,"l":3.67,"c":3.72,"v":26369800},{"d":"2021-06-22","o":3.69,"h":3.69,"l":3.61,"c":3.66,"v":35306100},{"d":"2021-06-23","o":3.66,"h":3.71,"l":3.57,"c":3.59,"v":30134500},{"d":"2021-06-24","o":3.6,"h":3.64,"l":3.58,"c":3.64,"v":19728900},{"d":"2021-06-25","o":3.63,"h":3.64,"l":3.42,"c":3.44,"v":42125500},{"d":"2021-06-28","o":3.51,"h":3.57,"l":3.44,"c":3.53,"v":27948300},{"d":"2021-06-29","o":3.52,"h":3.52,"l":3.4,"c":3.49,"v":41513900},{"d":"2021-06-30","o":3.45,"h":3.49,"l":3.39,"c":3.44,"v":26478400},{"d":"2021-07-01","o":3.43,"h":3.45,"l":3.38,"c":3.38,"v":26478100},{"d":"2021-07-02","o":3.47,"h":3.49,"l":3.41,"c":3.43,"v":16662000},{"d":"2021-07-06","o":3.43,"h":3.45,"l":3.32,"c":3.36,"v":22813200},{"d":"2021-07-07","o":3.4,"h":3.41,"l":3.32,"c":3.37,"v":22947100},{"d":"2021-07-08","o":3.32,"h":3.34,"l":3.26,"c":3.32,"v":12701100},{"d":"2021-07-09","o":3.34,"h":3.37,"l":3.33,"c":3.36,"v":21363700},{"d":"2021-07-12","o":3.31,"h":3.41,"l":3.28,"c":3.41,"v":16338500},{"d":"2021-07-13","o":3.38,"h":3.46,"l":3.37,"c":3.44,"v":30537500},{"d":"2021-07-14","o":3.53,"h":3.55,"l":3.47,"c":3.47,"v":21860300},{"d":"2021-07-15","o":3.48,"h":3.49,"l":3.37,"c":3.4,"v":19507300},{"d":"2021-07-16","o":3.44,"h":3.45,"l":3.37,"c":3.39,"v":37988700},{"d":"2021-07-19","o":3.28,"h":3.31,"l":3.17,"c":3.21,"v":35854300},{"d":"2021-07-20","o":3.17,"h":3.24,"l":3.16,"c":3.2,"v":27403300},{"d":"2021-07-21","o":3.23,"h":3.28,"l":3.19,"c":3.26,"v":25459600},{"d":"2021-07-22","o":3.26,"h":3.26,"l":3.2,"c":3.21,"v":12778500},{"d":"2021-07-23","o":3.24,"h":3.26,"l":3.17,"c":3.19,"v":14149200},{"d":"2021-07-26","o":3.19,"h":3.28,"l":3.18,"c":3.25,"v":19983100},{"d":"2021-07-27","o":3.25,"h":3.25,"l":3.2,"c":3.24,"v":11312100},{"d":"2021-07-28","o":3.24,"h":3.33,"l":3.21,"c":3.32,"v":33104300},{"d":"2021-07-29","o":3.24,"h":3.39,"l":3.22,"c":3.33,"v":36874200},{"d":"2021-07-30","o":3.32,"h":3.36,"l":3.16,"c":3.17,"v":22481700},{"d":"2021-08-02","o":3.24,"h":3.31,"l":3.23,"c":3.23,"v":21100900},{"d":"2021-08-03","o":3.16,"h":3.28,"l":3.11,"c":3.25,"v":28308700},{"d":"2021-08-04","o":3.25,"h":3.27,"l":3.13,"c":3.16,"v":20620300},{"d":"2021-08-05","o":3.25,"h":3.27,"l":3.14,"c":3.17,"v":24263300},{"d":"2021-08-06","o":3.18,"h":3.24,"l":3.15,"c":3.22,"v":19417800},{"d":"2021-08-09","o":3.25,"h":3.28,"l":3.2,"c":3.21,"v":36384000},{"d":"2021-08-10","o":3.19,"h":3.22,"l":3.16,"c":3.2,"v":26983200},{"d":"2021-08-11","o":3.17,"h":3.2,"l":3.12,"c":3.15,"v":13237000},{"d":"2021-08-12","o":3.15,"h":3.18,"l":3.11,"c":3.12,"v":14087300},{"d":"2021-08-13","o":3.1,"h":3.14,"l":3.06,"c":3.12,"v":14535600},{"d":"2021-08-16","o":3.11,"h":3.12,"l":3.05,"c":3.06,"v":18156700},{"d":"2021-08-17","o":3.04,"h":3.08,"l":3,"c":3.06,"v":20719200},{"d":"2021-08-18","o":3.04,"h":3.11,"l":3.01,"c":3.02,"v":25630000},{"d":"2021-08-19","o":3.01,"h":3.14,"l":3,"c":3.11,"v":44972300},{"d":"2021-08-20","o":3.09,"h":3.21,"l":3.06,"c":3.19,"v":32151300},{"d":"2021-08-23","o":3.19,"h":3.21,"l":3.16,"c":3.18,"v":15096000},{"d":"2021-08-24","o":3.21,"h":3.33,"l":3.21,"c":3.27,"v":18444300},{"d":"2021-08-25","o":3.27,"h":3.32,"l":3.25,"c":3.32,"v":16271200},{"d":"2021-08-26","o":3.28,"h":3.28,"l":3.21,"c":3.21,"v":22672400},{"d":"2021-08-27","o":3.23,"h":3.24,"l":3.19,"c":3.23,"v":28839300},{"d":"2021-08-30","o":3.2,"h":3.28,"l":3.18,"c":3.27,"v":13604500},{"d":"2021-08-31","o":3.26,"h":3.29,"l":3.21,"c":3.26,"v":18410200},{"d":"2021-09-01","o":3.27,"h":3.33,"l":3.24,"c":3.28,"v":25678400},{"d":"2021-09-02","o":3.2,"h":3.22,"l":3.13,"c":3.15,"v":27614400},{"d":"2021-09-03","o":3.17,"h":3.19,"l":3.13,"c":3.14,"v":27226700},{"d":"2021-09-07","o":3.18,"h":3.25,"l":3.14,"c":3.2,"v":28667800},{"d":"2021-09-08","o":3.18,"h":3.2,"l":3.01,"c":3.04,"v":37294800},{"d":"2021-09-09","o":3.02,"h":3.09,"l":2.97,"c":3.05,"v":48027900},{"d":"2021-09-10","o":3.13,"h":3.14,"l":3.01,"c":3.01,"v":29187600},{"d":"2021-09-13","o":3.1,"h":3.14,"l":3.06,"c":3.07,"v":26156500},{"d":"2021-09-14","o":3.1,"h":3.15,"l":3.07,"c":3.08,"v":21977500},{"d":"2021-09-15","o":3.05,"h":3.09,"l":3,"c":3.03,"v":20669400},{"d":"2021-09-16","o":2.99,"h":3.08,"l":2.95,"c":3.03,"v":28453500},{"d":"2021-09-17","o":2.95,"h":2.96,"l":2.85,"c":2.96,"v":41092400},{"d":"2021-09-20","o":2.92,"h":2.93,"l":2.84,"c":2.9,"v":32491900},{"d":"2021-09-21","o":2.92,"h":2.98,"l":2.9,"c":2.92,"v":21424900},{"d":"2021-09-22","o":2.95,"h":2.97,"l":2.91,"c":2.92,"v":17721000},{"d":"2021-09-23","o":2.92,"h":2.98,"l":2.92,"c":2.95,"v":41938700},{"d":"2021-09-24","o":2.92,"h":2.94,"l":2.88,"c":2.92,"v":20551000},{"d":"2021-09-27","o":2.92,"h":2.94,"l":2.87,"c":2.88,"v":35603100},{"d":"2021-09-28","o":2.89,"h":2.89,"l":2.77,"c":2.79,"v":26022700},{"d":"2021-09-29","o":2.82,"h":2.86,"l":2.8,"c":2.8,"v":24114300},{"d":"2021-09-30","o":2.81,"h":2.83,"l":2.75,"c":2.76,"v":52970000},{"d":"2021-10-01","o":2.8,"h":2.82,"l":2.74,"c":2.78,"v":35588800},{"d":"2021-10-04","o":2.7,"h":2.77,"l":2.7,"c":2.74,"v":19517100},{"d":"2021-10-05","o":2.71,"h":2.77,"l":2.68,"c":2.73,"v":20877500},{"d":"2021-10-06","o":2.73,"h":2.75,"l":2.67,"c":2.71,"v":19017400},{"d":"2021-10-07","o":2.7,"h":2.72,"l":2.68,"c":2.68,"v":14926000},{"d":"2021-10-08","o":2.73,"h":2.78,"l":2.7,"c":2.74,"v":18457000},{"d":"2021-10-11","o":2.74,"h":2.76,"l":2.7,"c":2.7,"v":10605900},{"d":"2021-10-12","o":2.73,"h":2.76,"l":2.7,"c":2.7,"v":12420800},{"d":"2021-10-13","o":2.72,"h":2.79,"l":2.71,"c":2.76,"v":23216600},{"d":"2021-10-14","o":2.77,"h":2.79,"l":2.74,"c":2.77,"v":12761700},{"d":"2021-10-15","o":2.76,"h":2.82,"l":2.75,"c":2.79,"v":17769000},{"d":"2021-10-18","o":2.74,"h":2.8,"l":2.72,"c":2.79,"v":15838600},{"d":"2021-10-19","o":2.72,"h":2.73,"l":2.65,"c":2.67,"v":21279300},{"d":"2021-10-20","o":2.69,"h":2.76,"l":2.69,"c":2.73,"v":20729900},{"d":"2021-10-21","o":2.67,"h":2.68,"l":2.57,"c":2.63,"v":23644300},{"d":"2021-10-22","o":2.57,"h":2.65,"l":2.5,"c":2.62,"v":46325000},{"d":"2021-10-25","o":2.65,"h":2.73,"l":2.65,"c":2.72,"v":25542100},{"d":"2021-10-26","o":2.68,"h":2.71,"l":2.66,"c":2.7,"v":24712700},{"d":"2021-10-27","o":2.76,"h":2.78,"l":2.68,"c":2.68,"v":29668400},{"d":"2021-10-28","o":2.89,"h":2.96,"l":2.83,"c":2.94,"v":52305600},{"d":"2021-10-29","o":2.96,"h":3.01,"l":2.91,"c":2.96,"v":41934400},{"d":"2021-11-01","o":2.95,"h":3.06,"l":2.95,"c":3.05,"v":21590400},{"d":"2021-11-02","o":3.03,"h":3.05,"l":2.97,"c":3,"v":18698100},{"d":"2021-11-03","o":3.04,"h":3.18,"l":3.03,"c":3.14,"v":35388300},{"d":"2021-11-04","o":3.15,"h":3.16,"l":3.09,"c":3.14,"v":28484400},{"d":"2021-11-05","o":3.19,"h":3.22,"l":3.16,"c":3.22,"v":28282800},{"d":"2021-11-08","o":3.17,"h":3.2,"l":3.13,"c":3.15,"v":26782500},{"d":"2021-11-09","o":3.2,"h":3.26,"l":3.18,"c":3.2,"v":29367700},{"d":"2021-11-10","o":3.23,"h":3.26,"l":3.17,"c":3.18,"v":33996900},{"d":"2021-11-11","o":3.22,"h":3.27,"l":3.19,"c":3.19,"v":22001300},{"d":"2021-11-12","o":3.22,"h":3.23,"l":3.12,"c":3.14,"v":43236200},{"d":"2021-11-15","o":3.15,"h":3.19,"l":3.13,"c":3.14,"v":14515600},{"d":"2021-11-16","o":3.14,"h":3.18,"l":3.12,"c":3.12,"v":22860500},{"d":"2021-11-17","o":3.13,"h":3.15,"l":3.09,"c":3.13,"v":22272500},{"d":"2021-11-18","o":3.12,"h":3.13,"l":3.08,"c":3.11,"v":28694100},{"d":"2021-11-19","o":3.13,"h":3.14,"l":3.06,"c":3.06,"v":22472800},{"d":"2021-11-22","o":3.08,"h":3.1,"l":3.04,"c":3.04,"v":28237000},{"d":"2021-11-23","o":3.04,"h":3.06,"l":2.99,"c":3.05,"v":37596500},{"d":"2021-11-24","o":3,"h":3.06,"l":2.99,"c":3.03,"v":18645300},{"d":"2021-11-26","o":2.97,"h":2.99,"l":2.93,"c":2.95,"v":17163000},{"d":"2021-11-29","o":2.96,"h":2.97,"l":2.87,"c":2.9,"v":26682000},{"d":"2021-11-30","o":2.87,"h":2.9,"l":2.8,"c":2.82,"v":35143300},{"d":"2021-12-01","o":2.82,"h":2.86,"l":2.74,"c":2.75,"v":33211500},{"d":"2021-12-02","o":2.8,"h":2.85,"l":2.76,"c":2.81,"v":29560800},{"d":"2021-12-03","o":2.83,"h":2.85,"l":2.78,"c":2.82,"v":25577700},{"d":"2021-12-06","o":2.82,"h":2.87,"l":2.8,"c":2.82,"v":23329900},{"d":"2021-12-07","o":2.84,"h":2.87,"l":2.84,"c":2.86,"v":16413400},{"d":"2021-12-08","o":2.89,"h":2.92,"l":2.84,"c":2.87,"v":26024700},{"d":"2021-12-09","o":2.85,"h":2.86,"l":2.78,"c":2.78,"v":25156100},{"d":"2021-12-10","o":2.82,"h":2.85,"l":2.8,"c":2.81,"v":14363500},{"d":"2021-12-13","o":2.82,"h":2.83,"l":2.78,"c":2.8,"v":22887600},{"d":"2021-12-14","o":2.88,"h":2.89,"l":2.8,"c":2.83,"v":18853900},{"d":"2021-12-15","o":2.81,"h":2.81,"l":2.74,"c":2.8,"v":19439800},{"d":"2021-12-16","o":2.79,"h":2.85,"l":2.77,"c":2.79,"v":18111300},{"d":"2021-12-17","o":2.8,"h":2.82,"l":2.77,"c":2.81,"v":16177700},{"d":"2021-12-20","o":2.67,"h":2.68,"l":2.62,"c":2.66,"v":15144600},{"d":"2021-12-21","o":2.66,"h":2.69,"l":2.64,"c":2.66,"v":15879100},{"d":"2021-12-22","o":2.65,"h":2.73,"l":2.64,"c":2.73,"v":26079700},{"d":"2021-12-23","o":2.7,"h":2.75,"l":2.69,"c":2.74,"v":16973300},{"d":"2021-12-27","o":2.74,"h":2.76,"l":2.73,"c":2.74,"v":6117200},{"d":"2021-12-28","o":2.73,"h":2.76,"l":2.71,"c":2.73,"v":9174200},{"d":"2021-12-29","o":2.72,"h":2.73,"l":2.69,"c":2.71,"v":9035800},{"d":"2021-12-30","o":2.75,"h":2.78,"l":2.75,"c":2.76,"v":8389900},{"d":"2021-12-31","o":2.79,"h":2.8,"l":2.76,"c":2.8,"v":6036400},{"d":"2022-01-03","o":2.72,"h":2.72,"l":2.68,"c":2.72,"v":23986500},{"d":"2022-01-04","o":2.66,"h":2.73,"l":2.66,"c":2.71,"v":17761700},{"d":"2022-01-05","o":2.67,"h":2.71,"l":2.62,"c":2.63,"v":20800300},{"d":"2022-01-06","o":2.63,"h":2.64,"l":2.58,"c":2.6,"v":14208900},{"d":"2022-01-07","o":2.6,"h":2.63,"l":2.57,"c":2.59,"v":14488900},{"d":"2022-01-10","o":2.56,"h":2.61,"l":2.53,"c":2.6,"v":18405800},{"d":"2022-01-11","o":2.6,"h":2.66,"l":2.57,"c":2.65,"v":18964500},{"d":"2022-01-12","o":2.67,"h":2.72,"l":2.66,"c":2.69,"v":28516300},{"d":"2022-01-13","o":2.7,"h":2.73,"l":2.68,"c":2.72,"v":16945000},{"d":"2022-01-14","o":2.71,"h":2.75,"l":2.7,"c":2.75,"v":10849400},{"d":"2022-01-18","o":2.64,"h":2.65,"l":2.6,"c":2.61,"v":17332700},{"d":"2022-01-19","o":2.66,"h":2.68,"l":2.63,"c":2.65,"v":27178400},{"d":"2022-01-20","o":2.69,"h":2.71,"l":2.65,"c":2.65,"v":18879200},{"d":"2022-01-21","o":2.67,"h":2.75,"l":2.66,"c":2.67,"v":23004500},{"d":"2022-01-24","o":2.68,"h":2.7,"l":2.64,"c":2.69,"v":27975000},{"d":"2022-01-25","o":2.67,"h":2.79,"l":2.66,"c":2.79,"v":31879800},{"d":"2022-01-26","o":2.8,"h":2.83,"l":2.72,"c":2.75,"v":46485200},{"d":"2022-01-27","o":2.78,"h":2.87,"l":2.78,"c":2.83,"v":29825900},{"d":"2022-01-28","o":2.82,"h":2.82,"l":2.74,"c":2.77,"v":28171200},{"d":"2022-01-31","o":2.77,"h":2.85,"l":2.77,"c":2.83,"v":14314900},{"d":"2022-02-01","o":2.84,"h":2.86,"l":2.8,"c":2.82,"v":12292200},{"d":"2022-02-02","o":2.8,"h":2.8,"l":2.71,"c":2.76,"v":13040800},{"d":"2022-02-03","o":2.75,"h":2.76,"l":2.71,"c":2.71,"v":17951700},{"d":"2022-02-04","o":2.68,"h":2.73,"l":2.67,"c":2.71,"v":16433600},{"d":"2022-02-07","o":2.7,"h":2.74,"l":2.69,"c":2.72,"v":16655400},{"d":"2022-02-08","o":2.69,"h":2.73,"l":2.69,"c":2.71,"v":21206800},{"d":"2022-02-09","o":2.73,"h":2.81,"l":2.71,"c":2.78,"v":28005100},{"d":"2022-02-10","o":2.79,"h":2.84,"l":2.78,"c":2.81,"v":30576000},{"d":"2022-02-11","o":2.85,"h":2.92,"l":2.83,"c":2.85,"v":27925700},{"d":"2022-02-14","o":2.87,"h":2.9,"l":2.83,"c":2.9,"v":33498700},{"d":"2022-02-15","o":2.97,"h":3.03,"l":2.93,"c":2.95,"v":38617600},{"d":"2022-02-16","o":2.93,"h":2.94,"l":2.89,"c":2.94,"v":18249000},{"d":"2022-02-17","o":2.88,"h":2.89,"l":2.84,"c":2.86,"v":17709300},{"d":"2022-02-18","o":2.88,"h":2.9,"l":2.85,"c":2.88,"v":15327200},{"d":"2022-02-22","o":2.9,"h":2.93,"l":2.88,"c":2.89,"v":19762200},{"d":"2022-02-23","o":3.01,"h":3.03,"l":2.94,"c":2.96,"v":16907600},{"d":"2022-02-24","o":2.78,"h":2.89,"l":2.75,"c":2.88,"v":49896700},{"d":"2022-02-25","o":2.89,"h":2.97,"l":2.89,"c":2.96,"v":35697800},{"d":"2022-02-28","o":2.92,"h":2.93,"l":2.87,"c":2.93,"v":17996500},{"d":"2022-03-01","o":2.91,"h":2.94,"l":2.82,"c":2.82,"v":28290800},{"d":"2022-03-02","o":2.84,"h":2.89,"l":2.81,"c":2.85,"v":36509800},{"d":"2022-03-03","o":2.83,"h":2.85,"l":2.78,"c":2.82,"v":21421500},{"d":"2022-03-04","o":2.74,"h":2.78,"l":2.71,"c":2.73,"v":48903200},{"d":"2022-03-07","o":2.7,"h":2.71,"l":2.61,"c":2.62,"v":43541600},{"d":"2022-03-08","o":2.65,"h":2.7,"l":2.61,"c":2.64,"v":43837100},{"d":"2022-03-09","o":2.73,"h":2.79,"l":2.71,"c":2.77,"v":17745400},{"d":"2022-03-10","o":2.65,"h":2.67,"l":2.61,"c":2.67,"v":23738500},{"d":"2022-03-11","o":2.67,"h":2.68,"l":2.59,"c":2.6,"v":22138400},{"d":"2022-03-14","o":2.61,"h":2.65,"l":2.58,"c":2.62,"v":27252600},{"d":"2022-03-15","o":2.62,"h":2.66,"l":2.59,"c":2.62,"v":28274300},{"d":"2022-03-16","o":2.64,"h":2.71,"l":2.63,"c":2.7,"v":22085800},{"d":"2022-03-17","o":2.72,"h":2.79,"l":2.69,"c":2.77,"v":17338700},{"d":"2022-03-18","o":2.75,"h":2.84,"l":2.75,"c":2.84,"v":18240900},{"d":"2022-03-21","o":2.86,"h":2.89,"l":2.84,"c":2.86,"v":17109400},{"d":"2022-03-22","o":2.9,"h":2.94,"l":2.88,"c":2.9,"v":18844600},{"d":"2022-03-23","o":2.89,"h":2.94,"l":2.86,"c":2.92,"v":22149800},{"d":"2022-03-24","o":2.92,"h":2.98,"l":2.9,"c":2.92,"v":21677800},{"d":"2022-03-25","o":2.93,"h":3,"l":2.91,"c":3,"v":26354800},{"d":"2022-03-28","o":3,"h":3.08,"l":2.98,"c":3.06,"v":27942100},{"d":"2022-03-29","o":3.16,"h":3.19,"l":3.13,"c":3.18,"v":20505100},{"d":"2022-03-30","o":3.16,"h":3.18,"l":3.13,"c":3.14,"v":13625100},{"d":"2022-03-31","o":3.17,"h":3.26,"l":3.16,"c":3.23,"v":23582300},{"d":"2022-04-01","o":3.25,"h":3.29,"l":3.19,"c":3.29,"v":22548600},{"d":"2022-04-04","o":3.3,"h":3.31,"l":3.24,"c":3.28,"v":16319700},{"d":"2022-04-05","o":3.25,"h":3.28,"l":3.2,"c":3.2,"v":16753600},{"d":"2022-04-06","o":3.17,"h":3.18,"l":3.12,"c":3.14,"v":34587100},{"d":"2022-04-07","o":3.12,"h":3.16,"l":3.11,"c":3.14,"v":19996800},{"d":"2022-04-08","o":3.14,"h":3.14,"l":3.07,"c":3.12,"v":23878800},{"d":"2022-04-11","o":3.16,"h":3.25,"l":3.14,"c":3.24,"v":24921700},{"d":"2022-04-12","o":3.31,"h":3.32,"l":3.17,"c":3.21,"v":28086400},{"d":"2022-04-13","o":3.13,"h":3.16,"l":3.08,"c":3.14,"v":22767000},{"d":"2022-04-14","o":3.1,"h":3.1,"l":3.05,"c":3.1,"v":16902000},{"d":"2022-04-18","o":3.11,"h":3.14,"l":3.09,"c":3.11,"v":18034000},{"d":"2022-04-19","o":3.11,"h":3.13,"l":3.07,"c":3.13,"v":20420700},{"d":"2022-04-20","o":3.14,"h":3.22,"l":3.13,"c":3.18,"v":13623800},{"d":"2022-04-21","o":3.19,"h":3.23,"l":3.11,"c":3.11,"v":14511700},{"d":"2022-04-22","o":3.09,"h":3.1,"l":3.01,"c":3.02,"v":28162600},{"d":"2022-04-25","o":3.03,"h":3.08,"l":3,"c":3.06,"v":28424000},{"d":"2022-04-26","o":3.01,"h":3.01,"l":2.92,"c":2.92,"v":18109900},{"d":"2022-04-27","o":2.91,"h":2.95,"l":2.89,"c":2.92,"v":25964100},{"d":"2022-04-28","o":2.9,"h":2.97,"l":2.87,"c":2.95,"v":27522000},{"d":"2022-04-29","o":2.98,"h":3.02,"l":2.9,"c":2.91,"v":30378300},{"d":"2022-05-02","o":2.87,"h":2.89,"l":2.78,"c":2.82,"v":34277300},{"d":"2022-05-03","o":2.87,"h":2.88,"l":2.79,"c":2.83,"v":30971900},{"d":"2022-05-04","o":2.78,"h":2.9,"l":2.76,"c":2.89,"v":35739800},{"d":"2022-05-05","o":2.77,"h":2.79,"l":2.67,"c":2.71,"v":36920400},{"d":"2022-05-06","o":2.65,"h":2.71,"l":2.62,"c":2.62,"v":30264900},{"d":"2022-05-09","o":2.6,"h":2.67,"l":2.59,"c":2.61,"v":38321400},{"d":"2022-05-10","o":2.67,"h":2.69,"l":2.61,"c":2.64,"v":29751100},{"d":"2022-05-11","o":2.65,"h":2.76,"l":2.63,"c":2.66,"v":44501200},{"d":"2022-05-12","o":2.66,"h":2.8,"l":2.65,"c":2.78,"v":51463600},{"d":"2022-05-13","o":2.8,"h":2.88,"l":2.78,"c":2.86,"v":23440400},{"d":"2022-05-16","o":2.84,"h":2.92,"l":2.84,"c":2.89,"v":26222900},{"d":"2022-05-17","o":2.94,"h":2.99,"l":2.92,"c":2.94,"v":30461400},{"d":"2022-05-18","o":2.91,"h":2.94,"l":2.8,"c":2.8,"v":49194000},{"d":"2022-05-19","o":2.84,"h":2.86,"l":2.81,"c":2.82,"v":31659100},{"d":"2022-05-20","o":2.83,"h":2.86,"l":2.79,"c":2.82,"v":36230500},{"d":"2022-05-23","o":2.85,"h":2.9,"l":2.84,"c":2.9,"v":25222100},{"d":"2022-05-24","o":2.87,"h":2.9,"l":2.83,"c":2.89,"v":33850900},{"d":"2022-05-25","o":2.85,"h":2.9,"l":2.83,"c":2.87,"v":34872600},{"d":"2022-05-26","o":2.88,"h":2.97,"l":2.86,"c":2.94,"v":25090000},{"d":"2022-05-27","o":2.94,"h":3,"l":2.93,"c":2.96,"v":21964500},{"d":"2022-05-31","o":2.97,"h":2.99,"l":2.92,"c":2.96,"v":24248800},{"d":"2022-06-01","o":2.95,"h":2.95,"l":2.89,"c":2.93,"v":39422500},{"d":"2022-06-02","o":2.91,"h":2.94,"l":2.86,"c":2.93,"v":27072800},{"d":"2022-06-03","o":2.92,"h":2.95,"l":2.89,"c":2.89,"v":23934800},{"d":"2022-06-06","o":2.92,"h":2.93,"l":2.86,"c":2.88,"v":18501400},{"d":"2022-06-07","o":2.81,"h":2.81,"l":2.74,"c":2.79,"v":35196600},{"d":"2022-06-08","o":2.8,"h":2.82,"l":2.77,"c":2.78,"v":31982600},{"d":"2022-06-09","o":2.75,"h":2.78,"l":2.71,"c":2.71,"v":29476600},{"d":"2022-06-10","o":2.65,"h":2.7,"l":2.61,"c":2.67,"v":50056000},{"d":"2022-06-13","o":2.61,"h":2.62,"l":2.53,"c":2.55,"v":66179700},{"d":"2022-06-14","o":2.55,"h":2.57,"l":2.48,"c":2.51,"v":36940700},{"d":"2022-06-15","o":2.54,"h":2.57,"l":2.49,"c":2.54,"v":41195000},{"d":"2022-06-16","o":2.49,"h":2.5,"l":2.42,"c":2.45,"v":27465400},{"d":"2022-06-17","o":2.46,"h":2.52,"l":2.44,"c":2.49,"v":33630000},{"d":"2022-06-21","o":2.49,"h":2.54,"l":2.47,"c":2.51,"v":29142800},{"d":"2022-06-22","o":2.49,"h":2.56,"l":2.49,"c":2.53,"v":22880600},{"d":"2022-06-23","o":2.53,"h":2.54,"l":2.5,"c":2.52,"v":36052600},{"d":"2022-06-24","o":2.52,"h":2.59,"l":2.51,"c":2.57,"v":35700200},{"d":"2022-06-27","o":2.58,"h":2.62,"l":2.57,"c":2.59,"v":29885500},{"d":"2022-06-28","o":2.6,"h":2.62,"l":2.5,"c":2.51,"v":31646800},{"d":"2022-06-29","o":2.53,"h":2.6,"l":2.5,"c":2.58,"v":95793400},{"d":"2022-06-30","o":2.53,"h":2.55,"l":2.5,"c":2.51,"v":27500400},{"d":"2022-07-01","o":2.48,"h":2.57,"l":2.47,"c":2.56,"v":21925700},{"d":"2022-07-05","o":2.52,"h":2.58,"l":2.5,"c":2.56,"v":38927600},{"d":"2022-07-06","o":2.59,"h":2.61,"l":2.55,"c":2.59,"v":36028100},{"d":"2022-07-07","o":2.59,"h":2.64,"l":2.58,"c":2.63,"v":26502300},{"d":"2022-07-08","o":2.63,"h":2.68,"l":2.62,"c":2.68,"v":29100300},{"d":"2022-07-11","o":2.64,"h":2.64,"l":2.56,"c":2.57,"v":28983400},{"d":"2022-07-12","o":2.47,"h":2.54,"l":2.46,"c":2.51,"v":32763500},{"d":"2022-07-13","o":2.6,"h":2.71,"l":2.59,"c":2.66,"v":49881200},{"d":"2022-07-14","o":2.65,"h":2.72,"l":2.61,"c":2.69,"v":52029100},{"d":"2022-07-15","o":2.68,"h":2.71,"l":2.65,"c":2.65,"v":32876100},{"d":"2022-07-18","o":2.67,"h":2.72,"l":2.63,"c":2.64,"v":34625600},{"d":"2022-07-19","o":2.67,"h":2.72,"l":2.64,"c":2.65,"v":36816600},{"d":"2022-07-20","o":2.64,"h":2.66,"l":2.55,"c":2.59,"v":48392400},{"d":"2022-07-21","o":2.57,"h":2.63,"l":2.56,"c":2.61,"v":31266500},{"d":"2022-07-22","o":2.62,"h":2.66,"l":2.59,"c":2.61,"v":25361400},{"d":"2022-07-25","o":2.65,"h":2.71,"l":2.65,"c":2.69,"v":19529900},{"d":"2022-07-26","o":2.7,"h":2.74,"l":2.68,"c":2.72,"v":32240000},{"d":"2022-07-27","o":2.76,"h":2.83,"l":2.72,"c":2.83,"v":36323500},{"d":"2022-07-28","o":2.87,"h":2.9,"l":2.78,"c":2.88,"v":41008300},{"d":"2022-07-29","o":2.88,"h":2.91,"l":2.82,"c":2.82,"v":50263700},{"d":"2022-08-01","o":2.79,"h":2.85,"l":2.75,"c":2.77,"v":43896100},{"d":"2022-08-02","o":2.76,"h":2.79,"l":2.73,"c":2.73,"v":25128400},{"d":"2022-08-03","o":2.74,"h":2.75,"l":2.68,"c":2.72,"v":40360000},{"d":"2022-08-04","o":2.74,"h":2.78,"l":2.71,"c":2.78,"v":27368300},{"d":"2022-08-05","o":2.77,"h":2.82,"l":2.76,"c":2.76,"v":43798000},{"d":"2022-08-08","o":2.81,"h":2.86,"l":2.79,"c":2.85,"v":22449600},{"d":"2022-08-09","o":2.85,"h":2.87,"l":2.8,"c":2.82,"v":19919500},{"d":"2022-08-10","o":2.88,"h":2.96,"l":2.87,"c":2.95,"v":29022600},{"d":"2022-08-11","o":2.94,"h":2.96,"l":2.87,"c":2.9,"v":20368900},{"d":"2022-08-12","o":2.93,"h":2.97,"l":2.91,"c":2.96,"v":17985400},{"d":"2022-08-15","o":2.94,"h":3,"l":2.92,"c":3,"v":34620000},{"d":"2022-08-16","o":2.96,"h":2.99,"l":2.95,"c":2.97,"v":22021700},{"d":"2022-08-17","o":2.93,"h":2.99,"l":2.92,"c":2.98,"v":40492600},{"d":"2022-08-18","o":3,"h":3.05,"l":2.98,"c":3.03,"v":26681800},{"d":"2022-08-19","o":3.05,"h":3.06,"l":2.95,"c":2.99,"v":33415600},{"d":"2022-08-22","o":2.97,"h":2.97,"l":2.92,"c":2.94,"v":28408800},{"d":"2022-08-23","o":2.96,"h":3.01,"l":2.95,"c":2.98,"v":16559900},{"d":"2022-08-24","o":3.02,"h":3.08,"l":3,"c":3.04,"v":30903500},{"d":"2022-08-25","o":3.04,"h":3.08,"l":3.02,"c":3.04,"v":16495000},{"d":"2022-08-26","o":3.07,"h":3.08,"l":3.01,"c":3.03,"v":30971500},{"d":"2022-08-29","o":3.02,"h":3.08,"l":3.01,"c":3.04,"v":23343700},{"d":"2022-08-30","o":3.05,"h":3.07,"l":2.95,"c":2.95,"v":28691100},{"d":"2022-08-31","o":2.93,"h":2.98,"l":2.89,"c":2.9,"v":23077300},{"d":"2022-09-01","o":2.9,"h":2.92,"l":2.85,"c":2.88,"v":34612200},{"d":"2022-09-02","o":2.93,"h":3,"l":2.92,"c":2.93,"v":21163500},{"d":"2022-09-06","o":2.95,"h":2.96,"l":2.9,"c":2.93,"v":25041100},{"d":"2022-09-07","o":2.92,"h":2.98,"l":2.92,"c":2.98,"v":14799400},{"d":"2022-09-08","o":2.97,"h":2.98,"l":2.89,"c":2.92,"v":22334800},{"d":"2022-09-09","o":2.95,"h":3.02,"l":2.94,"c":3,"v":9843100},{"d":"2022-09-12","o":3.01,"h":3.05,"l":3,"c":3.03,"v":12191000},{"d":"2022-09-13","o":2.99,"h":3.03,"l":2.93,"c":2.94,"v":38486400},{"d":"2022-09-14","o":2.94,"h":2.96,"l":2.9,"c":2.92,"v":14726200},{"d":"2022-09-15","o":2.92,"h":2.92,"l":2.86,"c":2.87,"v":16732500},{"d":"2022-09-16","o":2.85,"h":2.89,"l":2.81,"c":2.83,"v":33513700},{"d":"2022-09-19","o":2.84,"h":2.97,"l":2.83,"c":2.96,"v":17857700},{"d":"2022-09-20","o":2.94,"h":3.02,"l":2.91,"c":3,"v":41027000},{"d":"2022-09-21","o":3,"h":3.02,"l":2.94,"c":2.95,"v":31717000},{"d":"2022-09-22","o":2.97,"h":3.02,"l":2.93,"c":2.99,"v":46529300},{"d":"2022-09-23","o":2.92,"h":2.93,"l":2.86,"c":2.88,"v":39915300},{"d":"2022-09-26","o":2.83,"h":2.88,"l":2.77,"c":2.8,"v":36231900},{"d":"2022-09-27","o":2.85,"h":2.88,"l":2.81,"c":2.83,"v":33028200},{"d":"2022-09-28","o":2.85,"h":2.92,"l":2.83,"c":2.9,"v":38927500},{"d":"2022-09-29","o":2.87,"h":2.89,"l":2.82,"c":2.86,"v":46118900},{"d":"2022-09-30","o":2.85,"h":2.88,"l":2.82,"c":2.83,"v":28473100},{"d":"2022-10-03","o":2.93,"h":3.11,"l":2.91,"c":3.11,"v":31063500},{"d":"2022-10-04","o":3.15,"h":3.16,"l":3.06,"c":3.1,"v":33031900},{"d":"2022-10-05","o":3.06,"h":3.1,"l":2.99,"c":3.07,"v":66769900},{"d":"2022-10-06","o":3.05,"h":3.09,"l":3.04,"c":3.05,"v":38644000},{"d":"2022-10-07","o":2.96,"h":2.96,"l":2.89,"c":2.89,"v":33749800},{"d":"2022-10-10","o":2.91,"h":2.94,"l":2.87,"c":2.89,"v":23891200},{"d":"2022-10-11","o":2.88,"h":2.89,"l":2.79,"c":2.8,"v":27728900},{"d":"2022-10-12","o":2.8,"h":2.81,"l":2.75,"c":2.79,"v":12448500},{"d":"2022-10-13","o":2.73,"h":2.85,"l":2.72,"c":2.83,"v":25779400},{"d":"2022-10-14","o":2.82,"h":2.83,"l":2.74,"c":2.74,"v":23399000},{"d":"2022-10-17","o":2.77,"h":2.82,"l":2.76,"c":2.79,"v":15363100},{"d":"2022-10-18","o":2.81,"h":2.84,"l":2.77,"c":2.8,"v":18917400},{"d":"2022-10-19","o":2.79,"h":2.83,"l":2.76,"c":2.76,"v":37919200},{"d":"2022-10-20","o":2.8,"h":2.88,"l":2.8,"c":2.83,"v":40145200},{"d":"2022-10-21","o":2.83,"h":2.94,"l":2.82,"c":2.94,"v":35941100},{"d":"2022-10-24","o":2.86,"h":2.88,"l":2.8,"c":2.83,"v":31494800},{"d":"2022-10-25","o":2.79,"h":2.81,"l":2.76,"c":2.77,"v":31908800},{"d":"2022-10-26","o":2.75,"h":2.8,"l":2.74,"c":2.8,"v":31789600},{"d":"2022-10-27","o":2.9,"h":2.96,"l":2.84,"c":2.89,"v":39647900},{"d":"2022-10-28","o":2.87,"h":2.94,"l":2.86,"c":2.93,"v":30866900},{"d":"2022-10-31","o":2.93,"h":3.05,"l":2.92,"c":3.04,"v":43040400},{"d":"2022-11-01","o":3.05,"h":3.09,"l":3,"c":3.06,"v":32104500},{"d":"2022-11-02","o":3.02,"h":3.05,"l":2.97,"c":2.97,"v":12166400},{"d":"2022-11-03","o":2.97,"h":3.09,"l":2.96,"c":3.08,"v":30652300},{"d":"2022-11-04","o":3.15,"h":3.24,"l":3.14,"c":3.24,"v":47683400},{"d":"2022-11-07","o":3.21,"h":3.22,"l":3.13,"c":3.13,"v":29987100},{"d":"2022-11-08","o":3.14,"h":3.22,"l":3.13,"c":3.2,"v":32263600},{"d":"2022-11-09","o":3.19,"h":3.22,"l":3.12,"c":3.15,"v":32807000},{"d":"2022-11-10","o":3.01,"h":3.03,"l":2.91,"c":2.93,"v":53025200},{"d":"2022-11-11","o":2.96,"h":3.01,"l":2.93,"c":2.99,"v":26890400},{"d":"2022-11-14","o":2.95,"h":3.01,"l":2.92,"c":2.97,"v":21104600},{"d":"2022-11-15","o":3.03,"h":3.04,"l":2.98,"c":3,"v":14482700},{"d":"2022-11-16","o":2.91,"h":2.94,"l":2.82,"c":2.83,"v":39748500},{"d":"2022-11-17","o":2.75,"h":2.83,"l":2.75,"c":2.82,"v":26287500},{"d":"2022-11-18","o":2.89,"h":2.93,"l":2.86,"c":2.87,"v":34901200},{"d":"2022-11-21","o":2.9,"h":2.95,"l":2.86,"c":2.92,"v":19433700},{"d":"2022-11-22","o":2.94,"h":2.94,"l":2.85,"c":2.87,"v":43557900},{"d":"2022-11-23","o":2.86,"h":2.93,"l":2.85,"c":2.92,"v":19894300},{"d":"2022-11-25","o":2.93,"h":2.95,"l":2.89,"c":2.91,"v":8475600},{"d":"2022-11-28","o":2.93,"h":2.95,"l":2.91,"c":2.93,"v":13677400},{"d":"2022-11-29","o":2.97,"h":2.98,"l":2.92,"c":2.92,"v":24456700},{"d":"2022-11-30","o":2.95,"h":3.05,"l":2.94,"c":3.05,"v":26714900},{"d":"2022-12-01","o":3.04,"h":3.09,"l":3.03,"c":3.08,"v":39390300},{"d":"2022-12-02","o":3.09,"h":3.16,"l":3.08,"c":3.1,"v":62146200},{"d":"2022-12-05","o":3.05,"h":3.05,"l":2.99,"c":3.01,"v":29352900},{"d":"2022-12-06","o":3.02,"h":3.06,"l":2.99,"c":3,"v":21769900},{"d":"2022-12-07","o":3.03,"h":3.06,"l":3.01,"c":3.03,"v":8996800},{"d":"2022-12-08","o":3.01,"h":3.02,"l":2.96,"c":2.97,"v":13592500},{"d":"2022-12-09","o":2.95,"h":2.97,"l":2.92,"c":2.92,"v":16430600},{"d":"2022-12-12","o":2.85,"h":2.87,"l":2.8,"c":2.87,"v":24610300},{"d":"2022-12-13","o":2.9,"h":2.94,"l":2.85,"c":2.85,"v":71171600},{"d":"2022-12-14","o":2.76,"h":2.86,"l":2.73,"c":2.85,"v":53823400},{"d":"2022-12-15","o":2.81,"h":2.86,"l":2.77,"c":2.8,"v":27998400},{"d":"2022-12-16","o":2.79,"h":2.82,"l":2.76,"c":2.76,"v":23367500},{"d":"2022-12-19","o":2.8,"h":2.89,"l":2.78,"c":2.85,"v":33141600},{"d":"2022-12-20","o":2.75,"h":2.8,"l":2.75,"c":2.76,"v":12795400},{"d":"2022-12-21","o":2.73,"h":2.77,"l":2.72,"c":2.75,"v":20335200},{"d":"2022-12-22","o":2.75,"h":2.77,"l":2.72,"c":2.76,"v":11960000},{"d":"2022-12-23","o":2.82,"h":2.85,"l":2.81,"c":2.81,"v":10219400},{"d":"2022-12-27","o":2.73,"h":2.76,"l":2.71,"c":2.72,"v":15878600},{"d":"2022-12-28","o":2.76,"h":2.79,"l":2.73,"c":2.75,"v":18334800},{"d":"2022-12-29","o":2.78,"h":2.79,"l":2.73,"c":2.75,"v":11113700},{"d":"2022-12-30","o":2.73,"h":2.78,"l":2.72,"c":2.72,"v":6640700},{"d":"2023-01-03","o":2.67,"h":2.69,"l":2.58,"c":2.59,"v":50074200},{"d":"2023-01-04","o":2.59,"h":2.65,"l":2.58,"c":2.61,"v":25771600},{"d":"2023-01-05","o":2.63,"h":2.66,"l":2.62,"c":2.64,"v":23601400},{"d":"2023-01-06","o":2.67,"h":2.72,"l":2.65,"c":2.71,"v":13126500},{"d":"2023-01-09","o":2.68,"h":2.73,"l":2.67,"c":2.72,"v":15844300},{"d":"2023-01-10","o":2.75,"h":2.78,"l":2.71,"c":2.76,"v":19909900},{"d":"2023-01-11","o":2.7,"h":2.74,"l":2.67,"c":2.72,"v":32105600},{"d":"2023-01-12","o":2.71,"h":2.77,"l":2.66,"c":2.74,"v":34392200},{"d":"2023-01-13","o":2.7,"h":2.74,"l":2.68,"c":2.71,"v":30224200},{"d":"2023-01-17","o":2.66,"h":2.73,"l":2.65,"c":2.72,"v":43180400},{"d":"2023-01-18","o":2.75,"h":2.76,"l":2.64,"c":2.65,"v":21824100},{"d":"2023-01-19","o":2.63,"h":2.65,"l":2.6,"c":2.6,"v":27426900},{"d":"2023-01-20","o":2.58,"h":2.62,"l":2.56,"c":2.6,"v":17740300},{"d":"2023-01-23","o":2.56,"h":2.61,"l":2.55,"c":2.57,"v":29984500},{"d":"2023-01-24","o":2.59,"h":2.63,"l":2.58,"c":2.63,"v":15615200},{"d":"2023-01-25","o":2.63,"h":2.69,"l":2.62,"c":2.68,"v":28129500},{"d":"2023-01-26","o":2.7,"h":2.71,"l":2.64,"c":2.68,"v":28767400},{"d":"2023-01-27","o":2.67,"h":2.69,"l":2.64,"c":2.65,"v":14107300},{"d":"2023-01-30","o":2.66,"h":2.67,"l":2.61,"c":2.62,"v":17063500},{"d":"2023-01-31","o":2.65,"h":2.69,"l":2.64,"c":2.66,"v":26509700},{"d":"2023-02-01","o":2.59,"h":2.63,"l":2.5,"c":2.59,"v":95144700},{"d":"2023-02-02","o":2.63,"h":2.64,"l":2.56,"c":2.58,"v":45248000},{"d":"2023-02-03","o":2.54,"h":2.57,"l":2.49,"c":2.51,"v":33203800},{"d":"2023-02-06","o":2.51,"h":2.53,"l":2.48,"c":2.5,"v":48072900},{"d":"2023-02-07","o":2.47,"h":2.5,"l":2.45,"c":2.49,"v":32424900},{"d":"2023-02-08","o":2.51,"h":2.53,"l":2.47,"c":2.5,"v":22706900},{"d":"2023-02-09","o":2.49,"h":2.5,"l":2.43,"c":2.45,"v":31123400},{"d":"2023-02-10","o":2.43,"h":2.45,"l":2.4,"c":2.44,"v":21535700},{"d":"2023-02-13","o":2.48,"h":2.52,"l":2.47,"c":2.51,"v":10837000},{"d":"2023-02-14","o":2.55,"h":2.56,"l":2.47,"c":2.49,"v":28393100},{"d":"2023-02-15","o":2.5,"h":2.54,"l":2.48,"c":2.52,"v":13009600},{"d":"2023-02-16","o":2.49,"h":2.5,"l":2.44,"c":2.5,"v":21219100},{"d":"2023-02-17","o":2.49,"h":2.54,"l":2.48,"c":2.52,"v":11354400},{"d":"2023-02-21","o":2.52,"h":2.55,"l":2.5,"c":2.52,"v":24748900},{"d":"2023-02-22","o":2.54,"h":2.56,"l":2.51,"c":2.54,"v":31602600},{"d":"2023-02-23","o":2.58,"h":2.59,"l":2.53,"c":2.58,"v":18087400},{"d":"2023-02-24","o":2.52,"h":2.57,"l":2.51,"c":2.55,"v":32153800},{"d":"2023-02-27","o":2.56,"h":2.58,"l":2.54,"c":2.57,"v":13393600},{"d":"2023-02-28","o":2.57,"h":2.59,"l":2.54,"c":2.55,"v":34164600},{"d":"2023-03-01","o":2.58,"h":2.59,"l":2.54,"c":2.58,"v":15423700},{"d":"2023-03-02","o":2.51,"h":2.55,"l":2.5,"c":2.52,"v":29163200},{"d":"2023-03-03","o":2.52,"h":2.53,"l":2.48,"c":2.52,"v":63051700},{"d":"2023-03-06","o":2.52,"h":2.62,"l":2.52,"c":2.61,"v":24846200},{"d":"2023-03-07","o":2.59,"h":2.61,"l":2.54,"c":2.57,"v":11776100},{"d":"2023-03-08","o":2.6,"h":2.64,"l":2.59,"c":2.63,"v":21866600},{"d":"2023-03-09","o":2.66,"h":2.67,"l":2.62,"c":2.62,"v":14157300},{"d":"2023-03-10","o":2.59,"h":2.64,"l":2.57,"c":2.58,"v":13539500},{"d":"2023-03-13","o":2.57,"h":2.61,"l":2.56,"c":2.56,"v":12873300},{"d":"2023-03-14","o":2.62,"h":2.68,"l":2.61,"c":2.65,"v":27304400},{"d":"2023-03-15","o":2.62,"h":2.66,"l":2.61,"c":2.65,"v":12863700},{"d":"2023-03-16","o":2.67,"h":2.72,"l":2.66,"c":2.71,"v":13296500},{"d":"2023-03-17","o":2.65,"h":2.71,"l":2.65,"c":2.69,"v":16728500},{"d":"2023-03-20","o":2.68,"h":2.7,"l":2.65,"c":2.68,"v":26649400},{"d":"2023-03-21","o":2.68,"h":2.69,"l":2.63,"c":2.63,"v":13958100},{"d":"2023-03-22","o":2.64,"h":2.68,"l":2.61,"c":2.63,"v":20009200},{"d":"2023-03-23","o":2.67,"h":2.68,"l":2.56,"c":2.59,"v":24670800},{"d":"2023-03-24","o":2.6,"h":2.66,"l":2.57,"c":2.63,"v":18549700},{"d":"2023-03-27","o":2.65,"h":2.68,"l":2.64,"c":2.66,"v":13130300},{"d":"2023-03-28","o":2.68,"h":2.89,"l":2.68,"c":2.78,"v":62541300},{"d":"2023-03-29","o":2.8,"h":2.89,"l":2.78,"c":2.86,"v":20946900},{"d":"2023-03-30","o":2.9,"h":2.91,"l":2.85,"c":2.87,"v":13286300},{"d":"2023-03-31","o":2.85,"h":2.87,"l":2.77,"c":2.82,"v":27607700},{"d":"2023-04-03","o":2.76,"h":2.82,"l":2.76,"c":2.81,"v":15132600},{"d":"2023-04-04","o":2.84,"h":2.86,"l":2.78,"c":2.82,"v":19317600},{"d":"2023-04-05","o":2.85,"h":2.87,"l":2.78,"c":2.82,"v":16550000},{"d":"2023-04-06","o":2.85,"h":2.87,"l":2.8,"c":2.84,"v":19583500},{"d":"2023-04-10","o":2.82,"h":2.84,"l":2.8,"c":2.82,"v":12889300},{"d":"2023-04-11","o":2.92,"h":2.95,"l":2.9,"c":2.91,"v":15673300},{"d":"2023-04-12","o":2.95,"h":3,"l":2.95,"c":2.97,"v":19120900},{"d":"2023-04-13","o":2.94,"h":2.96,"l":2.92,"c":2.93,"v":11298200},{"d":"2023-04-14","o":2.92,"h":2.97,"l":2.91,"c":2.94,"v":12787100},{"d":"2023-04-17","o":2.95,"h":2.97,"l":2.93,"c":2.95,"v":8836600},{"d":"2023-04-18","o":2.92,"h":2.96,"l":2.89,"c":2.92,"v":9485400},{"d":"2023-04-19","o":2.86,"h":2.88,"l":2.84,"c":2.85,"v":8994200},{"d":"2023-04-20","o":2.86,"h":2.92,"l":2.86,"c":2.88,"v":10228200},{"d":"2023-04-21","o":2.89,"h":2.89,"l":2.82,"c":2.83,"v":7288200},{"d":"2023-04-24","o":2.88,"h":2.88,"l":2.82,"c":2.82,"v":24349900},{"d":"2023-04-25","o":2.77,"h":2.81,"l":2.76,"c":2.79,"v":16844000},{"d":"2023-04-26","o":2.78,"h":2.81,"l":2.77,"c":2.77,"v":17581900},{"d":"2023-04-27","o":2.8,"h":2.81,"l":2.77,"c":2.8,"v":12815300},{"d":"2023-04-28","o":2.77,"h":2.81,"l":2.77,"c":2.8,"v":17819700},{"d":"2023-05-01","o":2.79,"h":2.83,"l":2.79,"c":2.79,"v":4765300},{"d":"2023-05-02","o":2.8,"h":2.81,"l":2.76,"c":2.8,"v":20977800},{"d":"2023-05-03","o":2.84,"h":2.91,"l":2.84,"c":2.88,"v":18940700},{"d":"2023-05-04","o":2.97,"h":2.98,"l":2.86,"c":2.91,"v":18169100},{"d":"2023-05-05","o":2.88,"h":2.93,"l":2.85,"c":2.89,"v":14471600},{"d":"2023-05-08","o":2.89,"h":2.91,"l":2.86,"c":2.87,"v":12173900},{"d":"2023-05-09","o":2.86,"h":2.9,"l":2.85,"c":2.86,"v":11007100},{"d":"2023-05-10","o":2.88,"h":2.9,"l":2.85,"c":2.88,"v":14269000},{"d":"2023-05-11","o":2.88,"h":2.92,"l":2.87,"c":2.9,"v":22658200},{"d":"2023-05-12","o":2.89,"h":2.93,"l":2.88,"c":2.91,"v":15427000},{"d":"2023-05-15","o":2.94,"h":2.97,"l":2.92,"c":2.96,"v":9221100},{"d":"2023-05-16","o":2.98,"h":2.99,"l":2.93,"c":2.94,"v":8687500},{"d":"2023-05-17","o":2.95,"h":2.95,"l":2.9,"c":2.91,"v":9675400},{"d":"2023-05-18","o":2.91,"h":2.91,"l":2.85,"c":2.9,"v":18159100},{"d":"2023-05-19","o":2.91,"h":2.92,"l":2.86,"c":2.88,"v":12237600},{"d":"2023-05-22","o":2.94,"h":2.94,"l":2.89,"c":2.89,"v":15018600},{"d":"2023-05-23","o":2.89,"h":2.93,"l":2.87,"c":2.88,"v":10658100},{"d":"2023-05-24","o":2.92,"h":2.96,"l":2.91,"c":2.94,"v":14061500},{"d":"2023-05-25","o":2.92,"h":2.95,"l":2.9,"c":2.91,"v":18283000},{"d":"2023-05-26","o":2.94,"h":2.95,"l":2.89,"c":2.91,"v":10736600},{"d":"2023-05-30","o":2.89,"h":2.89,"l":2.81,"c":2.83,"v":20891600},{"d":"2023-05-31","o":2.81,"h":2.82,"l":2.76,"c":2.79,"v":19068400},{"d":"2023-06-01","o":2.81,"h":2.84,"l":2.79,"c":2.82,"v":14191300},{"d":"2023-06-02","o":2.86,"h":2.92,"l":2.84,"c":2.9,"v":14976400},{"d":"2023-06-05","o":2.9,"h":2.92,"l":2.88,"c":2.88,"v":8344000},{"d":"2023-06-06","o":2.89,"h":3,"l":2.89,"c":2.98,"v":22366400},{"d":"2023-06-07","o":3,"h":3.03,"l":2.96,"c":2.99,"v":13914600},{"d":"2023-06-08","o":2.97,"h":3.02,"l":2.96,"c":3,"v":4646700},{"d":"2023-06-09","o":3.02,"h":3.1,"l":3.01,"c":3.1,"v":15043300},{"d":"2023-06-12","o":3.07,"h":3.1,"l":3.03,"c":3.08,"v":17659300},{"d":"2023-06-13","o":3.09,"h":3.13,"l":3.07,"c":3.1,"v":13213900},{"d":"2023-06-14","o":3.12,"h":3.16,"l":3.07,"c":3.14,"v":17622200},{"d":"2023-06-15","o":3.14,"h":3.16,"l":3.09,"c":3.13,"v":15677100},{"d":"2023-06-16","o":3.09,"h":3.15,"l":3.08,"c":3.09,"v":20357300},{"d":"2023-06-20","o":3.12,"h":3.13,"l":3.1,"c":3.11,"v":14211100},{"d":"2023-06-21","o":3.13,"h":3.19,"l":3.11,"c":3.19,"v":15233700},{"d":"2023-06-22","o":3.18,"h":3.23,"l":3.16,"c":3.22,"v":17415700},{"d":"2023-06-23","o":3.22,"h":3.23,"l":3.2,"c":3.2,"v":10130500},{"d":"2023-06-26","o":3.22,"h":3.22,"l":3.15,"c":3.19,"v":12337100},{"d":"2023-06-27","o":3.21,"h":3.21,"l":3.13,"c":3.19,"v":19716500},{"d":"2023-06-28","o":3.15,"h":3.15,"l":3.09,"c":3.1,"v":21844800},{"d":"2023-06-29","o":3.1,"h":3.13,"l":3.09,"c":3.1,"v":11113300},{"d":"2023-06-30","o":3.12,"h":3.19,"l":3.12,"c":3.18,"v":10169500},{"d":"2023-07-03","o":3.18,"h":3.2,"l":3.17,"c":3.18,"v":4319900},{"d":"2023-07-05","o":3.1,"h":3.13,"l":3.08,"c":3.13,"v":6981600},{"d":"2023-07-06","o":3.07,"h":3.08,"l":2.98,"c":3,"v":17367600},{"d":"2023-07-07","o":3.04,"h":3.05,"l":3.01,"c":3.03,"v":7821000},{"d":"2023-07-10","o":3.12,"h":3.14,"l":3.03,"c":3.05,"v":13328300},{"d":"2023-07-11","o":2.97,"h":3,"l":2.94,"c":3,"v":15805700},{"d":"2023-07-12","o":3.02,"h":3.05,"l":3.02,"c":3.02,"v":8131500},{"d":"2023-07-13","o":3.05,"h":3.07,"l":3.04,"c":3.06,"v":10646600},{"d":"2023-07-14","o":3.03,"h":3.06,"l":3.01,"c":3.04,"v":10734900},{"d":"2023-07-17","o":3.03,"h":3.05,"l":2.99,"c":3.04,"v":16989000},{"d":"2023-07-18","o":3.04,"h":3.08,"l":3.01,"c":3.02,"v":20834100},{"d":"2023-07-19","o":3.02,"h":3.04,"l":2.99,"c":3.02,"v":13256000},{"d":"2023-07-20","o":3.03,"h":3.1,"l":3,"c":3.09,"v":25911600},{"d":"2023-07-21","o":3.13,"h":3.21,"l":3.12,"c":3.16,"v":22744100},{"d":"2023-07-24","o":3.18,"h":3.22,"l":3.14,"c":3.15,"v":20481900},{"d":"2023-07-25","o":3.12,"h":3.15,"l":3.1,"c":3.14,"v":10791600},{"d":"2023-07-26","o":3.14,"h":3.16,"l":3.11,"c":3.14,"v":10852600},{"d":"2023-07-27","o":3.14,"h":3.15,"l":3.06,"c":3.07,"v":13193500},{"d":"2023-07-28","o":3.1,"h":3.14,"l":3.09,"c":3.13,"v":7882800},{"d":"2023-07-31","o":3.15,"h":3.16,"l":3.09,"c":3.12,"v":17738100},{"d":"2023-08-01","o":3.06,"h":3.11,"l":3.05,"c":3.1,"v":16885500},{"d":"2023-08-02","o":3.11,"h":3.13,"l":3.09,"c":3.09,"v":9949500},{"d":"2023-08-03","o":3.08,"h":3.11,"l":2.94,"c":2.95,"v":23072200},{"d":"2023-08-04","o":2.99,"h":3.04,"l":2.97,"c":2.98,"v":13265200},{"d":"2023-08-07","o":2.97,"h":2.98,"l":2.94,"c":2.96,"v":8171500},{"d":"2023-08-08","o":2.93,"h":2.96,"l":2.92,"c":2.94,"v":8490000},{"d":"2023-08-09","o":2.92,"h":2.93,"l":2.89,"c":2.91,"v":12669000},{"d":"2023-08-10","o":2.95,"h":2.98,"l":2.91,"c":2.92,"v":6822300},{"d":"2023-08-11","o":2.91,"h":2.93,"l":2.89,"c":2.9,"v":8226300},{"d":"2023-08-14","o":2.87,"h":2.89,"l":2.83,"c":2.86,"v":8667800},{"d":"2023-08-15","o":2.86,"h":2.86,"l":2.82,"c":2.82,"v":7848800},{"d":"2023-08-16","o":2.83,"h":2.86,"l":2.82,"c":2.84,"v":8817000},{"d":"2023-08-17","o":2.85,"h":2.87,"l":2.8,"c":2.83,"v":16876600},{"d":"2023-08-18","o":2.82,"h":2.87,"l":2.82,"c":2.86,"v":6939500},{"d":"2023-08-21","o":2.84,"h":2.87,"l":2.83,"c":2.85,"v":5699400},{"d":"2023-08-22","o":2.87,"h":2.92,"l":2.86,"c":2.88,"v":10423900},{"d":"2023-08-23","o":2.92,"h":2.95,"l":2.9,"c":2.93,"v":8892900},{"d":"2023-08-24","o":2.93,"h":2.94,"l":2.87,"c":2.87,"v":7073100},{"d":"2023-08-25","o":2.85,"h":2.87,"l":2.78,"c":2.86,"v":22352700},{"d":"2023-08-28","o":2.83,"h":2.9,"l":2.8,"c":2.88,"v":11871800},{"d":"2023-08-29","o":2.88,"h":2.92,"l":2.88,"c":2.9,"v":7273600},{"d":"2023-08-30","o":2.91,"h":2.92,"l":2.88,"c":2.88,"v":7615000},{"d":"2023-08-31","o":2.85,"h":2.85,"l":2.76,"c":2.77,"v":21106100},{"d":"2023-09-01","o":2.82,"h":2.83,"l":2.75,"c":2.77,"v":6865400},{"d":"2023-09-05","o":2.77,"h":2.82,"l":2.75,"c":2.78,"v":9343000},{"d":"2023-09-06","o":2.8,"h":2.81,"l":2.77,"c":2.77,"v":13907500},{"d":"2023-09-07","o":2.77,"h":2.77,"l":2.73,"c":2.74,"v":4661000},{"d":"2023-09-08","o":2.75,"h":2.76,"l":2.72,"c":2.72,"v":9417800},{"d":"2023-09-11","o":2.75,"h":2.79,"l":2.75,"c":2.78,"v":7540300},{"d":"2023-09-12","o":2.75,"h":2.75,"l":2.72,"c":2.73,"v":8301900},{"d":"2023-09-13","o":2.76,"h":2.78,"l":2.74,"c":2.74,"v":28396300},{"d":"2023-09-14","o":2.75,"h":2.77,"l":2.72,"c":2.73,"v":19488200},{"d":"2023-09-15","o":2.75,"h":2.77,"l":2.72,"c":2.73,"v":19021000},{"d":"2023-09-18","o":2.73,"h":2.75,"l":2.72,"c":2.73,"v":13955900},{"d":"2023-09-19","o":2.75,"h":2.76,"l":2.73,"c":2.73,"v":12436000},{"d":"2023-09-20","o":2.75,"h":2.77,"l":2.73,"c":2.73,"v":7632100},{"d":"2023-09-21","o":2.69,"h":2.7,"l":2.64,"c":2.65,"v":14422900},{"d":"2023-09-22","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":11873200},{"d":"2023-09-25","o":2.63,"h":2.66,"l":2.61,"c":2.62,"v":14225500},{"d":"2023-09-26","o":2.6,"h":2.63,"l":2.57,"c":2.57,"v":26623900},{"d":"2023-09-27","o":2.59,"h":2.59,"l":2.51,"c":2.53,"v":29839700},{"d":"2023-09-28","o":2.54,"h":2.58,"l":2.53,"c":2.56,"v":29250300},{"d":"2023-09-29","o":2.61,"h":2.61,"l":2.57,"c":2.58,"v":15264400},{"d":"2023-10-02","o":2.57,"h":2.58,"l":2.53,"c":2.55,"v":11026800},{"d":"2023-10-03","o":2.56,"h":2.59,"l":2.5,"c":2.5,"v":12136800},{"d":"2023-10-04","o":2.51,"h":2.56,"l":2.51,"c":2.55,"v":12380400},{"d":"2023-10-05","o":2.54,"h":2.54,"l":2.47,"c":2.49,"v":20539200},{"d":"2023-10-06","o":2.46,"h":2.56,"l":2.43,"c":2.54,"v":21619100},{"d":"2023-10-09","o":2.52,"h":2.55,"l":2.51,"c":2.53,"v":3917400},{"d":"2023-10-10","o":2.56,"h":2.61,"l":2.55,"c":2.6,"v":6020400},{"d":"2023-10-11","o":2.61,"h":2.61,"l":2.57,"c":2.6,"v":7103800},{"d":"2023-10-12","o":2.68,"h":2.72,"l":2.54,"c":2.54,"v":5687200},{"d":"2023-10-13","o":2.55,"h":2.58,"l":2.51,"c":2.55,"v":12525500},{"d":"2023-10-16","o":2.55,"h":2.57,"l":2.53,"c":2.56,"v":8242200},{"d":"2023-10-17","o":2.52,"h":2.57,"l":2.51,"c":2.52,"v":8776200},{"d":"2023-10-18","o":2.51,"h":2.51,"l":2.44,"c":2.45,"v":9106000},{"d":"2023-10-19","o":2.46,"h":2.51,"l":2.45,"c":2.45,"v":8848800},{"d":"2023-10-20","o":2.45,"h":2.48,"l":2.44,"c":2.46,"v":6304500},{"d":"2023-10-23","o":2.45,"h":2.49,"l":2.44,"c":2.45,"v":6495000},{"d":"2023-10-24","o":2.46,"h":2.5,"l":2.45,"c":2.5,"v":14970400},{"d":"2023-10-25","o":2.48,"h":2.5,"l":2.46,"c":2.46,"v":10474500},{"d":"2023-10-26","o":2.48,"h":2.54,"l":2.48,"c":2.5,"v":14251000},{"d":"2023-10-27","o":2.53,"h":2.53,"l":2.42,"c":2.44,"v":9261300},{"d":"2023-10-30","o":2.47,"h":2.48,"l":2.42,"c":2.43,"v":11550400},{"d":"2023-10-31","o":2.52,"h":2.53,"l":2.48,"c":2.53,"v":15994200},{"d":"2023-11-01","o":2.53,"h":2.59,"l":2.52,"c":2.58,"v":17322100},{"d":"2023-11-02","o":2.6,"h":2.63,"l":2.59,"c":2.61,"v":7193900},{"d":"2023-11-03","o":2.67,"h":2.72,"l":2.65,"c":2.7,"v":23938400},{"d":"2023-11-06","o":2.71,"h":2.77,"l":2.71,"c":2.75,"v":27468300},{"d":"2023-11-07","o":2.76,"h":2.78,"l":2.75,"c":2.77,"v":9414500},{"d":"2023-11-08","o":2.78,"h":2.79,"l":2.74,"c":2.76,"v":10373700},{"d":"2023-11-09","o":2.73,"h":2.76,"l":2.7,"c":2.71,"v":9885900},{"d":"2023-11-10","o":2.72,"h":2.73,"l":2.7,"c":2.72,"v":5993000},{"d":"2023-11-13","o":2.68,"h":2.76,"l":2.68,"c":2.74,"v":14582800},{"d":"2023-11-14","o":2.8,"h":2.83,"l":2.79,"c":2.8,"v":6123500},{"d":"2023-11-15","o":2.78,"h":2.83,"l":2.78,"c":2.8,"v":6045900},{"d":"2023-11-16","o":2.79,"h":2.82,"l":2.78,"c":2.79,"v":14480500},{"d":"2023-11-17","o":2.77,"h":2.79,"l":2.75,"c":2.77,"v":19032600},{"d":"2023-11-20","o":2.77,"h":2.8,"l":2.77,"c":2.78,"v":5345300},{"d":"2023-11-21","o":2.78,"h":2.78,"l":2.72,"c":2.73,"v":9911400},{"d":"2023-11-22","o":2.76,"h":2.78,"l":2.73,"c":2.76,"v":12675600},{"d":"2023-11-24","o":2.74,"h":2.76,"l":2.73,"c":2.75,"v":9544500},{"d":"2023-11-27","o":2.74,"h":2.78,"l":2.72,"c":2.76,"v":9796200},{"d":"2023-11-28","o":2.78,"h":2.82,"l":2.77,"c":2.79,"v":6458800},{"d":"2023-11-29","o":2.76,"h":2.77,"l":2.71,"c":2.72,"v":9262600},{"d":"2023-11-30","o":2.72,"h":2.78,"l":2.71,"c":2.74,"v":19360100},{"d":"2023-12-01","o":2.81,"h":2.87,"l":2.8,"c":2.85,"v":8473000},{"d":"2023-12-04","o":2.83,"h":2.85,"l":2.82,"c":2.82,"v":9295600},{"d":"2023-12-05","o":2.84,"h":2.9,"l":2.83,"c":2.87,"v":8602200},{"d":"2023-12-06","o":2.85,"h":2.86,"l":2.82,"c":2.83,"v":6098500},{"d":"2023-12-07","o":2.89,"h":2.89,"l":2.84,"c":2.84,"v":5484200},{"d":"2023-12-08","o":2.86,"h":2.92,"l":2.86,"c":2.89,"v":7909700},{"d":"2023-12-11","o":2.86,"h":2.9,"l":2.86,"c":2.89,"v":8328600},{"d":"2023-12-12","o":2.89,"h":2.89,"l":2.84,"c":2.85,"v":4826500},{"d":"2023-12-13","o":2.87,"h":2.98,"l":2.87,"c":2.96,"v":12754700},{"d":"2023-12-14","o":2.92,"h":2.95,"l":2.91,"c":2.91,"v":15270500},{"d":"2023-12-15","o":2.91,"h":2.92,"l":2.87,"c":2.88,"v":9296500},{"d":"2023-12-18","o":2.91,"h":2.95,"l":2.89,"c":2.95,"v":6964600},{"d":"2023-12-19","o":2.98,"h":3,"l":2.97,"c":2.98,"v":9883500},{"d":"2023-12-20","o":2.96,"h":2.97,"l":2.9,"c":2.9,"v":8283500},{"d":"2023-12-21","o":2.94,"h":2.94,"l":2.9,"c":2.92,"v":5077300},{"d":"2023-12-22","o":2.79,"h":2.83,"l":2.78,"c":2.81,"v":7502300},{"d":"2023-12-26","o":2.81,"h":2.84,"l":2.81,"c":2.83,"v":3383400},{"d":"2023-12-27","o":2.81,"h":2.85,"l":2.81,"c":2.84,"v":5165100},{"d":"2023-12-28","o":2.84,"h":2.84,"l":2.81,"c":2.82,"v":6784300},{"d":"2023-12-29","o":2.8,"h":2.82,"l":2.8,"c":2.8,"v":2003400},{"d":"2024-01-02","o":2.78,"h":2.8,"l":2.76,"c":2.76,"v":6389900},{"d":"2024-01-03","o":2.75,"h":2.78,"l":2.74,"c":2.75,"v":9007800},{"d":"2024-01-04","o":2.72,"h":2.78,"l":2.72,"c":2.76,"v":9229200},{"d":"2024-01-05","o":2.78,"h":2.8,"l":2.76,"c":2.78,"v":10125600},{"d":"2024-01-08","o":2.76,"h":2.81,"l":2.76,"c":2.79,"v":6167500},{"d":"2024-01-09","o":2.76,"h":2.78,"l":2.74,"c":2.74,"v":4660200},{"d":"2024-01-10","o":2.79,"h":2.82,"l":2.77,"c":2.81,"v":12996100},{"d":"2024-01-11","o":2.8,"h":2.8,"l":2.76,"c":2.77,"v":5009900},{"d":"2024-01-12","o":2.8,"h":2.82,"l":2.75,"c":2.77,"v":7750900},{"d":"2024-01-16","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":5278500},{"d":"2024-01-17","o":2.71,"h":2.73,"l":2.69,"c":2.69,"v":7541200},{"d":"2024-01-18","o":2.67,"h":2.7,"l":2.66,"c":2.7,"v":6762800},{"d":"2024-01-19","o":2.7,"h":2.71,"l":2.67,"c":2.7,"v":6367300},{"d":"2024-01-22","o":2.67,"h":2.7,"l":2.63,"c":2.65,"v":9289900},{"d":"2024-01-23","o":2.67,"h":2.69,"l":2.63,"c":2.67,"v":9503200},{"d":"2024-01-24","o":2.71,"h":2.71,"l":2.64,"c":2.64,"v":9615000},{"d":"2024-01-25","o":2.67,"h":2.68,"l":2.65,"c":2.67,"v":6721600},{"d":"2024-01-26","o":2.67,"h":2.69,"l":2.67,"c":2.68,"v":3738000},{"d":"2024-01-29","o":2.67,"h":2.67,"l":2.64,"c":2.67,"v":5234600},{"d":"2024-01-30","o":2.64,"h":2.65,"l":2.61,"c":2.63,"v":6632900},{"d":"2024-01-31","o":2.65,"h":2.66,"l":2.61,"c":2.62,"v":8409100},{"d":"2024-02-01","o":2.61,"h":2.65,"l":2.6,"c":2.64,"v":8960800},{"d":"2024-02-02","o":2.62,"h":2.64,"l":2.6,"c":2.63,"v":7237100},{"d":"2024-02-05","o":2.62,"h":2.63,"l":2.59,"c":2.6,"v":7559300},{"d":"2024-02-06","o":2.63,"h":2.66,"l":2.62,"c":2.65,"v":11106600},{"d":"2024-02-07","o":2.63,"h":2.64,"l":2.57,"c":2.59,"v":27160700},{"d":"2024-02-08","o":2.58,"h":2.59,"l":2.56,"c":2.56,"v":8667600},{"d":"2024-02-09","o":2.57,"h":2.59,"l":2.55,"c":2.58,"v":7027100},{"d":"2024-02-12","o":2.58,"h":2.62,"l":2.57,"c":2.6,"v":6022100},{"d":"2024-02-13","o":2.59,"h":2.6,"l":2.5,"c":2.54,"v":5800200},{"d":"2024-02-14","o":2.52,"h":2.58,"l":2.52,"c":2.56,"v":8892800},{"d":"2024-02-15","o":2.57,"h":2.59,"l":2.56,"c":2.56,"v":8326500},{"d":"2024-02-16","o":2.55,"h":2.57,"l":2.54,"c":2.55,"v":8479800},{"d":"2024-02-20","o":2.61,"h":2.63,"l":2.56,"c":2.56,"v":24204300},{"d":"2024-02-21","o":2.58,"h":2.6,"l":2.56,"c":2.6,"v":12865300},{"d":"2024-02-22","o":2.58,"h":2.61,"l":2.57,"c":2.59,"v":9525000},{"d":"2024-02-23","o":2.59,"h":2.6,"l":2.55,"c":2.56,"v":10464100},{"d":"2024-02-26","o":2.58,"h":2.61,"l":2.58,"c":2.59,"v":6457700},{"d":"2024-02-27","o":2.65,"h":2.68,"l":2.64,"c":2.66,"v":13832800},{"d":"2024-02-28","o":2.68,"h":2.72,"l":2.66,"c":2.69,"v":13557700},{"d":"2024-02-29","o":2.51,"h":2.53,"l":2.46,"c":2.49,"v":26744300},{"d":"2024-03-01","o":2.5,"h":2.51,"l":2.44,"c":2.48,"v":40186300},{"d":"2024-03-04","o":2.48,"h":2.52,"l":2.48,"c":2.5,"v":9388900},{"d":"2024-03-05","o":2.55,"h":2.57,"l":2.53,"c":2.55,"v":15139000},{"d":"2024-03-06","o":2.56,"h":2.58,"l":2.52,"c":2.54,"v":13487700},{"d":"2024-03-07","o":2.55,"h":2.55,"l":2.51,"c":2.55,"v":7125200},{"d":"2024-03-08","o":2.51,"h":2.58,"l":2.51,"c":2.56,"v":52537300},{"d":"2024-03-11","o":2.56,"h":2.58,"l":2.53,"c":2.55,"v":5940500},{"d":"2024-03-12","o":2.56,"h":2.57,"l":2.53,"c":2.56,"v":14797900},{"d":"2024-03-13","o":2.56,"h":2.57,"l":2.52,"c":2.53,"v":14407700},{"d":"2024-03-14","o":2.54,"h":2.55,"l":2.52,"c":2.52,"v":10962000},{"d":"2024-03-15","o":2.52,"h":2.53,"l":2.49,"c":2.5,"v":13812000},{"d":"2024-03-18","o":2.5,"h":2.51,"l":2.47,"c":2.51,"v":12176200},{"d":"2024-03-19","o":2.47,"h":2.49,"l":2.46,"c":2.47,"v":18617600},{"d":"2024-03-20","o":2.47,"h":2.5,"l":2.46,"c":2.5,"v":7377900},{"d":"2024-03-21","o":2.5,"h":2.51,"l":2.48,"c":2.49,"v":17703200},{"d":"2024-03-22","o":2.49,"h":2.5,"l":2.46,"c":2.47,"v":6530300},{"d":"2024-03-25","o":2.49,"h":2.49,"l":2.45,"c":2.45,"v":9875200},{"d":"2024-03-26","o":2.48,"h":2.49,"l":2.45,"c":2.47,"v":8367700},{"d":"2024-03-27","o":2.46,"h":2.48,"l":2.45,"c":2.48,"v":14230000},{"d":"2024-03-28","o":2.47,"h":2.5,"l":2.47,"c":2.48,"v":13814600},{"d":"2024-04-01","o":2.46,"h":2.47,"l":2.41,"c":2.42,"v":14239500},{"d":"2024-04-02","o":2.43,"h":2.45,"l":2.41,"c":2.41,"v":10069300},{"d":"2024-04-03","o":2.41,"h":2.46,"l":2.37,"c":2.45,"v":16325400},{"d":"2024-04-04","o":2.47,"h":2.51,"l":2.44,"c":2.45,"v":22665600},{"d":"2024-04-05","o":2.45,"h":2.45,"l":2.36,"c":2.41,"v":28583800},{"d":"2024-04-08","o":2.4,"h":2.42,"l":2.38,"c":2.41,"v":10259300},{"d":"2024-04-09","o":2.44,"h":2.46,"l":2.43,"c":2.45,"v":7459500},{"d":"2024-04-10","o":2.41,"h":2.42,"l":2.37,"c":2.38,"v":10715300},{"d":"2024-04-11","o":2.38,"h":2.41,"l":2.37,"c":2.4,"v":15099700},{"d":"2024-04-12","o":2.37,"h":2.37,"l":2.33,"c":2.35,"v":9752600},{"d":"2024-04-15","o":2.32,"h":2.34,"l":2.3,"c":2.32,"v":15963400},{"d":"2024-04-16","o":2.27,"h":2.29,"l":2.25,"c":2.26,"v":14382700},{"d":"2024-04-17","o":2.28,"h":2.28,"l":2.24,"c":2.26,"v":15315900},{"d":"2024-04-18","o":2.26,"h":2.29,"l":2.23,"c":2.28,"v":18909200},{"d":"2024-04-19","o":2.28,"h":2.31,"l":2.27,"c":2.29,"v":13709100},{"d":"2024-04-22","o":2.3,"h":2.33,"l":2.28,"c":2.3,"v":12017400},{"d":"2024-04-23","o":2.29,"h":2.31,"l":2.28,"c":2.3,"v":8800700},{"d":"2024-04-24","o":2.3,"h":2.34,"l":2.29,"c":2.32,"v":13313500},{"d":"2024-04-25","o":2.31,"h":2.32,"l":2.29,"c":2.3,"v":10349400},{"d":"2024-04-26","o":2.33,"h":2.35,"l":2.32,"c":2.33,"v":5890800},{"d":"2024-04-29","o":2.33,"h":2.36,"l":2.32,"c":2.36,"v":6642200},{"d":"2024-04-30","o":2.36,"h":2.37,"l":2.32,"c":2.32,"v":11247100},{"d":"2024-05-01","o":2.34,"h":2.37,"l":2.31,"c":2.34,"v":5716200},{"d":"2024-05-02","o":2.39,"h":2.44,"l":2.38,"c":2.41,"v":15458900},{"d":"2024-05-03","o":2.44,"h":2.45,"l":2.41,"c":2.43,"v":5538800},{"d":"2024-05-06","o":2.42,"h":2.45,"l":2.41,"c":2.44,"v":9697100},{"d":"2024-05-07","o":2.46,"h":2.47,"l":2.44,"c":2.46,"v":9782500},{"d":"2024-05-08","o":2.36,"h":2.39,"l":2.32,"c":2.37,"v":14939700},{"d":"2024-05-09","o":2.34,"h":2.36,"l":2.32,"c":2.34,"v":7472500},{"d":"2024-05-10","o":2.34,"h":2.34,"l":2.32,"c":2.32,"v":16006800},{"d":"2024-05-13","o":2.34,"h":2.35,"l":2.3,"c":2.33,"v":14476900},{"d":"2024-05-14","o":2.35,"h":2.38,"l":2.34,"c":2.36,"v":10184700},{"d":"2024-05-15","o":2.37,"h":2.41,"l":2.35,"c":2.39,"v":16055900},{"d":"2024-05-16","o":2.41,"h":2.43,"l":2.37,"c":2.39,"v":10319000},{"d":"2024-05-17","o":2.4,"h":2.42,"l":2.37,"c":2.42,"v":12964900},{"d":"2024-05-20","o":2.38,"h":2.41,"l":2.34,"c":2.34,"v":22083700},{"d":"2024-05-21","o":2.38,"h":2.38,"l":2.32,"c":2.32,"v":30837500},{"d":"2024-05-22","o":2.32,"h":2.33,"l":2.28,"c":2.3,"v":48089000},{"d":"2024-05-23","o":2.32,"h":2.32,"l":2.28,"c":2.28,"v":17663400},{"d":"2024-05-24","o":2.29,"h":2.31,"l":2.28,"c":2.29,"v":7587900},{"d":"2024-05-28","o":2.27,"h":2.27,"l":2.22,"c":2.23,"v":15593000},{"d":"2024-05-29","o":2.18,"h":2.22,"l":2.17,"c":2.2,"v":16163000},{"d":"2024-05-30","o":2.22,"h":2.25,"l":2.2,"c":2.21,"v":10940600},{"d":"2024-05-31","o":2.21,"h":2.23,"l":2.17,"c":2.22,"v":23228400},{"d":"2024-06-03","o":2.2,"h":2.22,"l":2.18,"c":2.19,"v":14372600},{"d":"2024-06-04","o":2.19,"h":2.22,"l":2.17,"c":2.21,"v":13919600},{"d":"2024-06-05","o":2.22,"h":2.23,"l":2.17,"c":2.2,"v":25893400},{"d":"2024-06-06","o":2.21,"h":2.25,"l":2.19,"c":2.24,"v":14828100},{"d":"2024-06-07","o":2.21,"h":2.22,"l":2.16,"c":2.17,"v":21049100},{"d":"2024-06-10","o":2.15,"h":2.16,"l":2.12,"c":2.15,"v":24154600},{"d":"2024-06-11","o":2.15,"h":2.17,"l":2.12,"c":2.13,"v":18738700},{"d":"2024-06-12","o":2.14,"h":2.14,"l":2.07,"c":2.08,"v":35127600},{"d":"2024-06-13","o":2.05,"h":2.08,"l":2.05,"c":2.07,"v":22182500},{"d":"2024-06-14","o":2.05,"h":2.11,"l":2.05,"c":2.11,"v":20650500},{"d":"2024-06-17","o":2.09,"h":2.1,"l":2.08,"c":2.08,"v":18527700},{"d":"2024-06-18","o":2.08,"h":2.11,"l":2.06,"c":2.08,"v":34172100},{"d":"2024-06-20","o":2.09,"h":2.11,"l":2.05,"c":2.08,"v":22011100},{"d":"2024-06-21","o":2.07,"h":2.1,"l":2.05,"c":2.08,"v":21606300},{"d":"2024-06-24","o":2.1,"h":2.12,"l":2.08,"c":2.1,"v":17067800},{"d":"2024-06-25","o":2.08,"h":2.11,"l":2.08,"c":2.1,"v":22897700},{"d":"2024-06-26","o":2.06,"h":2.11,"l":2.05,"c":2.1,"v":24165300},{"d":"2024-06-27","o":2.08,"h":2.11,"l":2.07,"c":2.09,"v":21461200},{"d":"2024-06-28","o":2.07,"h":2.09,"l":2.01,"c":2.05,"v":35972900},{"d":"2024-07-01","o":2.06,"h":2.07,"l":2.03,"c":2.04,"v":17360800},{"d":"2024-07-02","o":2.04,"h":2.06,"l":2.02,"c":2.06,"v":20111000},{"d":"2024-07-03","o":2.07,"h":2.09,"l":2.06,"c":2.08,"v":14228500},{"d":"2024-07-05","o":2.09,"h":2.09,"l":2.05,"c":2.07,"v":28156800},{"d":"2024-07-08","o":2.06,"h":2.08,"l":2.05,"c":2.06,"v":9848200},{"d":"2024-07-09","o":2.07,"h":2.09,"l":2.06,"c":2.08,"v":11042400},{"d":"2024-07-10","o":2.1,"h":2.13,"l":2.09,"c":2.12,"v":18067900},{"d":"2024-07-11","o":2.14,"h":2.17,"l":2.12,"c":2.14,"v":32931800},{"d":"2024-07-12","o":2.15,"h":2.16,"l":2.12,"c":2.15,"v":17546500},{"d":"2024-07-15","o":2.15,"h":2.15,"l":2.12,"c":2.14,"v":13061600},{"d":"2024-07-16","o":2.15,"h":2.18,"l":2.14,"c":2.18,"v":15808100},{"d":"2024-07-17","o":2.16,"h":2.2,"l":2.15,"c":2.18,"v":20828900},{"d":"2024-07-18","o":2.15,"h":2.16,"l":2.09,"c":2.1,"v":24449000},{"d":"2024-07-19","o":2.13,"h":2.14,"l":2.11,"c":2.11,"v":16107900},{"d":"2024-07-22","o":2.13,"h":2.15,"l":2.11,"c":2.13,"v":15133500},{"d":"2024-07-23","o":2.13,"h":2.14,"l":2.11,"c":2.12,"v":7993400},{"d":"2024-07-24","o":2.1,"h":2.13,"l":2.1,"c":2.1,"v":15456800},{"d":"2024-07-25","o":2.11,"h":2.13,"l":2.09,"c":2.1,"v":14877100},{"d":"2024-07-26","o":2.11,"h":2.12,"l":2.09,"c":2.11,"v":11078700},{"d":"2024-07-29","o":2.11,"h":2.12,"l":2.08,"c":2.11,"v":23702200},{"d":"2024-07-30","o":2.09,"h":2.1,"l":2.08,"c":2.09,"v":13081800},{"d":"2024-07-31","o":2.06,"h":2.08,"l":2.05,"c":2.06,"v":60961300},{"d":"2024-08-01","o":2.1,"h":2.11,"l":2.05,"c":2.05,"v":18646100},{"d":"2024-08-02","o":2.06,"h":2.09,"l":2.05,"c":2.07,"v":19422500},{"d":"2024-08-05","o":2.02,"h":2.1,"l":2.02,"c":2.09,"v":25281800},{"d":"2024-08-06","o":2.1,"h":2.16,"l":2.1,"c":2.13,"v":16304600},{"d":"2024-08-07","o":2.17,"h":2.26,"l":2.15,"c":2.24,"v":64585900},{"d":"2024-08-08","o":2.23,"h":2.27,"l":2.21,"c":2.25,"v":27870400},{"d":"2024-08-09","o":2.26,"h":2.28,"l":2.25,"c":2.27,"v":11299400},{"d":"2024-08-12","o":2.29,"h":2.3,"l":2.25,"c":2.26,"v":21073300},{"d":"2024-08-13","o":2.28,"h":2.33,"l":2.28,"c":2.33,"v":18279900},{"d":"2024-08-14","o":2.32,"h":2.35,"l":2.31,"c":2.32,"v":17360200},{"d":"2024-08-15","o":2.35,"h":2.43,"l":2.34,"c":2.41,"v":92199600},{"d":"2024-08-16","o":2.46,"h":2.47,"l":2.39,"c":2.39,"v":27738700},{"d":"2024-08-19","o":2.4,"h":2.44,"l":2.39,"c":2.42,"v":30750500},{"d":"2024-08-20","o":2.39,"h":2.4,"l":2.37,"c":2.37,"v":22764300},{"d":"2024-08-21","o":2.39,"h":2.4,"l":2.33,"c":2.36,"v":32674000},{"d":"2024-08-22","o":2.34,"h":2.36,"l":2.32,"c":2.33,"v":33948000},{"d":"2024-08-23","o":2.38,"h":2.41,"l":2.35,"c":2.4,"v":36623000},{"d":"2024-08-26","o":2.39,"h":2.42,"l":2.38,"c":2.39,"v":27667000},{"d":"2024-08-27","o":2.38,"h":2.39,"l":2.35,"c":2.37,"v":27717300},{"d":"2024-08-28","o":2.35,"h":2.36,"l":2.3,"c":2.34,"v":24947300},{"d":"2024-08-29","o":2.28,"h":2.31,"l":2.27,"c":2.28,"v":13186000},{"d":"2024-08-30","o":2.25,"h":2.29,"l":2.25,"c":2.27,"v":23910700},{"d":"2024-09-03","o":2.29,"h":2.31,"l":2.26,"c":2.27,"v":21464600},{"d":"2024-09-04","o":2.3,"h":2.33,"l":2.28,"c":2.32,"v":18953900},{"d":"2024-09-05","o":2.32,"h":2.34,"l":2.31,"c":2.32,"v":12439700},{"d":"2024-09-06","o":2.34,"h":2.36,"l":2.31,"c":2.33,"v":31629600},{"d":"2024-09-09","o":2.33,"h":2.38,"l":2.31,"c":2.37,"v":64254900},{"d":"2024-09-10","o":2.35,"h":2.38,"l":2.34,"c":2.37,"v":49069700},{"d":"2024-09-11","o":2.36,"h":2.37,"l":2.31,"c":2.33,"v":31766300},{"d":"2024-09-12","o":2.29,"h":2.31,"l":2.26,"c":2.3,"v":45256500},{"d":"2024-09-13","o":2.33,"h":2.34,"l":2.29,"c":2.31,"v":16220500},{"d":"2024-09-16","o":2.32,"h":2.35,"l":2.31,"c":2.33,"v":20245300},{"d":"2024-09-17","o":2.35,"h":2.38,"l":2.34,"c":2.37,"v":22573800},{"d":"2024-09-18","o":2.37,"h":2.43,"l":2.37,"c":2.39,"v":19636200},{"d":"2024-09-19","o":2.43,"h":2.43,"l":2.37,"c":2.39,"v":28648300},{"d":"2024-09-20","o":2.37,"h":2.38,"l":2.3,"c":2.3,"v":14338600},{"d":"2024-09-23","o":2.31,"h":2.32,"l":2.29,"c":2.31,"v":14551500},{"d":"2024-09-24","o":2.36,"h":2.37,"l":2.32,"c":2.33,"v":28081200},{"d":"2024-09-25","o":2.36,"h":2.38,"l":2.31,"c":2.33,"v":28728100},{"d":"2024-09-26","o":2.36,"h":2.37,"l":2.35,"c":2.36,"v":10628600},{"d":"2024-09-27","o":2.36,"h":2.41,"l":2.36,"c":2.4,"v":58614400},{"d":"2024-09-30","o":2.39,"h":2.44,"l":2.38,"c":2.44,"v":37342700},{"d":"2024-10-01","o":2.48,"h":2.53,"l":2.47,"c":2.5,"v":51018700},{"d":"2024-10-02","o":2.54,"h":2.56,"l":2.52,"c":2.56,"v":84412800},{"d":"2024-10-03","o":2.49,"h":2.5,"l":2.46,"c":2.48,"v":49295800},{"d":"2024-10-04","o":2.44,"h":2.49,"l":2.44,"c":2.47,"v":43086700},{"d":"2024-10-07","o":2.45,"h":2.46,"l":2.4,"c":2.41,"v":21801100},{"d":"2024-10-08","o":2.38,"h":2.4,"l":2.35,"c":2.37,"v":25477200},{"d":"2024-10-09","o":2.35,"h":2.38,"l":2.33,"c":2.36,"v":26769700},{"d":"2024-10-10","o":2.37,"h":2.38,"l":2.35,"c":2.36,"v":13815100},{"d":"2024-10-11","o":2.33,"h":2.35,"l":2.29,"c":2.31,"v":16885400},{"d":"2024-10-14","o":2.32,"h":2.34,"l":2.3,"c":2.34,"v":13731600},{"d":"2024-10-15","o":2.31,"h":2.31,"l":2.27,"c":2.28,"v":15649000},{"d":"2024-10-16","o":2.28,"h":2.32,"l":2.27,"c":2.3,"v":18238800},{"d":"2024-10-17","o":2.28,"h":2.31,"l":2.27,"c":2.3,"v":17166600},{"d":"2024-10-18","o":2.31,"h":2.31,"l":2.27,"c":2.28,"v":12524400},{"d":"2024-10-21","o":2.27,"h":2.29,"l":2.26,"c":2.29,"v":22784200},{"d":"2024-10-22","o":2.28,"h":2.29,"l":2.25,"c":2.27,"v":28933300},{"d":"2024-10-23","o":2.26,"h":2.27,"l":2.23,"c":2.25,"v":13198300},{"d":"2024-10-24","o":2.25,"h":2.29,"l":2.24,"c":2.27,"v":20158300},{"d":"2024-10-25","o":2.26,"h":2.28,"l":2.25,"c":2.25,"v":14546200},{"d":"2024-10-28","o":2.29,"h":2.3,"l":2.27,"c":2.28,"v":17416600},{"d":"2024-10-29","o":2.28,"h":2.3,"l":2.25,"c":2.28,"v":20162000},{"d":"2024-10-30","o":2.27,"h":2.28,"l":2.24,"c":2.27,"v":16625600},{"d":"2024-10-31","o":2.22,"h":2.24,"l":2.18,"c":2.18,"v":18915800},{"d":"2024-11-01","o":2.18,"h":2.19,"l":2.14,"c":2.15,"v":19147100},{"d":"2024-11-04","o":2.18,"h":2.22,"l":2.17,"c":2.21,"v":20246100},{"d":"2024-11-05","o":2.21,"h":2.22,"l":2.18,"c":2.22,"v":14676200},{"d":"2024-11-06","o":2.18,"h":2.22,"l":2.14,"c":2.21,"v":26797200},{"d":"2024-11-07","o":2.24,"h":2.25,"l":2.21,"c":2.23,"v":26292400},{"d":"2024-11-08","o":2.17,"h":2.2,"l":2.15,"c":2.17,"v":31442200},{"d":"2024-11-11","o":2.14,"h":2.21,"l":2.14,"c":2.2,"v":23894600},{"d":"2024-11-12","o":2.16,"h":2.22,"l":2.15,"c":2.22,"v":30148900},{"d":"2024-11-13","o":2.19,"h":2.22,"l":2.18,"c":2.22,"v":25057200},{"d":"2024-11-14","o":2.23,"h":2.24,"l":2.2,"c":2.21,"v":25345300},{"d":"2024-11-15","o":2.21,"h":2.22,"l":2.19,"c":2.21,"v":6374700},{"d":"2024-11-18","o":2.21,"h":2.23,"l":2.16,"c":2.18,"v":24277100},{"d":"2024-11-19","o":2.18,"h":2.21,"l":2.17,"c":2.18,"v":20313800},{"d":"2024-11-20","o":2.18,"h":2.19,"l":2.16,"c":2.17,"v":3218000},{"d":"2024-11-21","o":2.14,"h":2.17,"l":2.14,"c":2.15,"v":22454500},{"d":"2024-11-22","o":2.17,"h":2.2,"l":2.16,"c":2.19,"v":12429300},{"d":"2024-11-25","o":2.2,"h":2.21,"l":2.17,"c":2.17,"v":14838400},{"d":"2024-11-26","o":2.17,"h":2.21,"l":2.17,"c":2.19,"v":13571500},{"d":"2024-11-27","o":2.19,"h":2.2,"l":2.13,"c":2.15,"v":36086100},{"d":"2024-11-29","o":2.07,"h":2.14,"l":2.05,"c":2.12,"v":29058200},{"d":"2024-12-02","o":2.13,"h":2.2,"l":2.1,"c":2.19,"v":56432200},{"d":"2024-12-03","o":2.22,"h":2.31,"l":2.21,"c":2.31,"v":34886900},{"d":"2024-12-04","o":2.31,"h":2.33,"l":2.25,"c":2.26,"v":47783200},{"d":"2024-12-05","o":2.33,"h":2.39,"l":2.32,"c":2.34,"v":30422100},{"d":"2024-12-06","o":2.35,"h":2.37,"l":2.27,"c":2.29,"v":39898000},{"d":"2024-12-09","o":2.29,"h":2.33,"l":2.29,"c":2.3,"v":22494000},{"d":"2024-12-10","o":2.34,"h":2.34,"l":2.31,"c":2.32,"v":14851700},{"d":"2024-12-11","o":2.3,"h":2.3,"l":2.22,"c":2.27,"v":39610400},{"d":"2024-12-12","o":2.21,"h":2.22,"l":2.17,"c":2.18,"v":42277300},{"d":"2024-12-13","o":2.18,"h":2.19,"l":2.14,"c":2.14,"v":23440100},{"d":"2024-12-16","o":2.15,"h":2.16,"l":2.07,"c":2.08,"v":23888700},{"d":"2024-12-17","o":2.09,"h":2.14,"l":2.07,"c":2.12,"v":35940600},{"d":"2024-12-18","o":2.08,"h":2.09,"l":2.01,"c":2.02,"v":30654500},{"d":"2024-12-19","o":2.09,"h":2.09,"l":2.02,"c":2.03,"v":31838600},{"d":"2024-12-20","o":2.05,"h":2.07,"l":2.03,"c":2.06,"v":27792200},{"d":"2024-12-23","o":1.97,"h":1.98,"l":1.88,"c":1.9,"v":69589800},{"d":"2024-12-24","o":1.92,"h":1.92,"l":1.89,"c":1.9,"v":10209100},{"d":"2024-12-26","o":1.91,"h":1.91,"l":1.88,"c":1.89,"v":37193300},{"d":"2024-12-27","o":1.9,"h":1.91,"l":1.86,"c":1.87,"v":61269900},{"d":"2024-12-30","o":1.88,"h":1.89,"l":1.85,"c":1.85,"v":59595800},{"d":"2024-12-31","o":1.85,"h":1.86,"l":1.82,"c":1.85,"v":31068400},{"d":"2025-01-02","o":1.85,"h":1.86,"l":1.81,"c":1.83,"v":60766300},{"d":"2025-01-03","o":1.83,"h":1.84,"l":1.76,"c":1.77,"v":52310700},{"d":"2025-01-06","o":1.83,"h":1.83,"l":1.78,"c":1.79,"v":79501800},{"d":"2025-01-07","o":1.83,"h":1.87,"l":1.81,"c":1.85,"v":56421200},{"d":"2025-01-08","o":1.85,"h":1.85,"l":1.79,"c":1.84,"v":34736800},{"d":"2025-01-10","o":1.84,"h":1.84,"l":1.77,"c":1.78,"v":44186700},{"d":"2025-01-13","o":1.79,"h":1.82,"l":1.78,"c":1.79,"v":48819100},{"d":"2025-01-14","o":1.82,"h":1.83,"l":1.79,"c":1.8,"v":39167600},{"d":"2025-01-15","o":1.84,"h":1.86,"l":1.8,"c":1.85,"v":51485100},{"d":"2025-01-16","o":1.82,"h":1.83,"l":1.79,"c":1.81,"v":42444500},{"d":"2025-01-17","o":1.78,"h":1.8,"l":1.77,"c":1.78,"v":37337000},{"d":"2025-01-21","o":1.79,"h":1.83,"l":1.79,"c":1.82,"v":23017100},{"d":"2025-01-22","o":1.82,"h":1.83,"l":1.79,"c":1.8,"v":24831800},{"d":"2025-01-23","o":1.83,"h":1.84,"l":1.81,"c":1.82,"v":52143200},{"d":"2025-01-24","o":1.83,"h":1.83,"l":1.79,"c":1.79,"v":68888000},{"d":"2025-01-27","o":1.82,"h":1.84,"l":1.8,"c":1.83,"v":134955600},{"d":"2025-01-28","o":1.84,"h":1.87,"l":1.83,"c":1.85,"v":73765300},{"d":"2025-01-29","o":1.85,"h":1.86,"l":1.81,"c":1.82,"v":47626400},{"d":"2025-01-30","o":1.83,"h":1.86,"l":1.82,"c":1.86,"v":32250900},{"d":"2025-01-31","o":1.88,"h":1.89,"l":1.85,"c":1.85,"v":15387200},{"d":"2025-02-03","o":1.84,"h":1.87,"l":1.81,"c":1.84,"v":35068800},{"d":"2025-02-04","o":1.84,"h":1.87,"l":1.82,"c":1.84,"v":30439000},{"d":"2025-02-05","o":1.83,"h":1.84,"l":1.8,"c":1.83,"v":38532200},{"d":"2025-02-06","o":1.84,"h":1.86,"l":1.83,"c":1.84,"v":38289600},{"d":"2025-02-07","o":1.84,"h":1.86,"l":1.82,"c":1.84,"v":47944600},{"d":"2025-02-10","o":1.87,"h":1.9,"l":1.84,"c":1.86,"v":29579000},{"d":"2025-02-11","o":1.87,"h":1.87,"l":1.83,"c":1.85,"v":22468800},{"d":"2025-02-12","o":1.86,"h":1.87,"l":1.84,"c":1.84,"v":17520600},{"d":"2025-02-13","o":1.85,"h":1.88,"l":1.84,"c":1.87,"v":11286400},{"d":"2025-02-14","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":39017800},{"d":"2025-02-18","o":1.9,"h":1.93,"l":1.9,"c":1.91,"v":12337400},{"d":"2025-02-19","o":1.9,"h":1.9,"l":1.88,"c":1.89,"v":12928300},{"d":"2025-02-20","o":1.9,"h":1.92,"l":1.89,"c":1.91,"v":10212400},{"d":"2025-02-21","o":1.91,"h":1.93,"l":1.9,"c":1.92,"v":17750400},{"d":"2025-02-24","o":1.92,"h":1.92,"l":1.88,"c":1.9,"v":21041000},{"d":"2025-02-25","o":1.9,"h":1.91,"l":1.87,"c":1.89,"v":21291100},{"d":"2025-02-26","o":1.97,"h":2,"l":1.95,"c":1.99,"v":26710300},{"d":"2025-02-27","o":2.03,"h":2.13,"l":2.02,"c":2.11,"v":40318500},{"d":"2025-02-28","o":2.08,"h":2.09,"l":2.03,"c":2.07,"v":37293900},{"d":"2025-03-03","o":2.07,"h":2.11,"l":2.06,"c":2.08,"v":13139600},{"d":"2025-03-04","o":2.07,"h":2.1,"l":2.06,"c":2.09,"v":15933800},{"d":"2025-03-05","o":2.13,"h":2.2,"l":2.11,"c":2.19,"v":42515200},{"d":"2025-03-06","o":2.19,"h":2.21,"l":2.17,"c":2.21,"v":16046300},{"d":"2025-03-07","o":2.19,"h":2.24,"l":2.17,"c":2.23,"v":21844800},{"d":"2025-03-10","o":2.23,"h":2.25,"l":2.19,"c":2.23,"v":24227700},{"d":"2025-03-11","o":2.19,"h":2.2,"l":2.15,"c":2.19,"v":23265600},{"d":"2025-03-12","o":2.18,"h":2.22,"l":2.17,"c":2.2,"v":27606100},{"d":"2025-03-13","o":2.2,"h":2.25,"l":2.19,"c":2.24,"v":34820000},{"d":"2025-03-14","o":2.28,"h":2.32,"l":2.28,"c":2.3,"v":52519300},{"d":"2025-03-17","o":2.33,"h":2.37,"l":2.31,"c":2.34,"v":54372600},{"d":"2025-03-18","o":2.32,"h":2.36,"l":2.28,"c":2.35,"v":34314300},{"d":"2025-03-19","o":2.36,"h":2.38,"l":2.33,"c":2.37,"v":38015300},{"d":"2025-03-20","o":2.36,"h":2.36,"l":2.32,"c":2.35,"v":15333300},{"d":"2025-03-21","o":2.33,"h":2.36,"l":2.32,"c":2.36,"v":13850100},{"d":"2025-03-24","o":2.32,"h":2.36,"l":2.29,"c":2.3,"v":41801400},{"d":"2025-03-25","o":2.31,"h":2.36,"l":2.3,"c":2.33,"v":18650400},{"d":"2025-03-26","o":2.29,"h":2.31,"l":2.26,"c":2.31,"v":19830600},{"d":"2025-03-27","o":2.29,"h":2.31,"l":2.28,"c":2.31,"v":13036100},{"d":"2025-03-28","o":2.27,"h":2.29,"l":2.25,"c":2.28,"v":43341400},{"d":"2025-03-31","o":2.31,"h":2.35,"l":2.3,"c":2.33,"v":23381900},{"d":"2025-04-01","o":2.32,"h":2.35,"l":2.3,"c":2.34,"v":22031000},{"d":"2025-04-02","o":2.35,"h":2.37,"l":2.32,"c":2.36,"v":16034400},{"d":"2025-04-03","o":2.41,"h":2.47,"l":2.4,"c":2.42,"v":48158500},{"d":"2025-04-04","o":2.35,"h":2.36,"l":2.3,"c":2.31,"v":48506600},{"d":"2025-04-07","o":2.16,"h":2.29,"l":2.16,"c":2.22,"v":42883300},{"d":"2025-04-08","o":2.24,"h":2.25,"l":2.14,"c":2.15,"v":39242600},{"d":"2025-04-09","o":2.14,"h":2.32,"l":2.14,"c":2.3,"v":31757300},{"d":"2025-04-10","o":2.29,"h":2.29,"l":2.22,"c":2.26,"v":29167200},{"d":"2025-04-11","o":2.27,"h":2.28,"l":2.23,"c":2.25,"v":23886400},{"d":"2025-04-14","o":2.27,"h":2.31,"l":2.26,"c":2.29,"v":21576800},{"d":"2025-04-15","o":2.28,"h":2.31,"l":2.27,"c":2.28,"v":13848900},{"d":"2025-04-16","o":2.27,"h":2.36,"l":2.26,"c":2.33,"v":71290300},{"d":"2025-04-17","o":2.31,"h":2.41,"l":2.31,"c":2.4,"v":72209100},{"d":"2025-04-21","o":2.4,"h":2.42,"l":2.36,"c":2.4,"v":34104200},{"d":"2025-04-22","o":2.38,"h":2.46,"l":2.37,"c":2.43,"v":52052400},{"d":"2025-04-23","o":2.45,"h":2.49,"l":2.42,"c":2.45,"v":61475100},{"d":"2025-04-24","o":2.45,"h":2.47,"l":2.44,"c":2.46,"v":47967900},{"d":"2025-04-25","o":2.46,"h":2.47,"l":2.43,"c":2.47,"v":50321400},{"d":"2025-04-28","o":2.47,"h":2.51,"l":2.45,"c":2.49,"v":31596100},{"d":"2025-04-29","o":2.48,"h":2.57,"l":2.47,"c":2.54,"v":46630800},{"d":"2025-04-30","o":2.52,"h":2.59,"l":2.52,"c":2.53,"v":70835100},{"d":"2025-05-01","o":2.53,"h":2.53,"l":2.48,"c":2.49,"v":21625900},{"d":"2025-05-02","o":2.53,"h":2.54,"l":2.48,"c":2.49,"v":32569100},{"d":"2025-05-05","o":2.49,"h":2.49,"l":2.45,"c":2.46,"v":27992200},{"d":"2025-05-06","o":2.45,"h":2.49,"l":2.44,"c":2.49,"v":19626400},{"d":"2025-05-07","o":2.47,"h":2.5,"l":2.44,"c":2.5,"v":32663800},{"d":"2025-05-08","o":2.59,"h":2.64,"l":2.51,"c":2.53,"v":38048400},{"d":"2025-05-09","o":2.54,"h":2.54,"l":2.51,"c":2.53,"v":19610500},{"d":"2025-05-12","o":2.5,"h":2.51,"l":2.47,"c":2.5,"v":15758900},{"d":"2025-05-13","o":2.52,"h":2.54,"l":2.51,"c":2.52,"v":31289600},{"d":"2025-05-14","o":2.56,"h":2.56,"l":2.52,"c":2.53,"v":15060500},{"d":"2025-05-15","o":2.53,"h":2.56,"l":2.52,"c":2.54,"v":22397200},{"d":"2025-05-16","o":2.54,"h":2.56,"l":2.51,"c":2.55,"v":18752800},{"d":"2025-05-19","o":2.53,"h":2.57,"l":2.51,"c":2.55,"v":16941200},{"d":"2025-05-20","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":18501400},{"d":"2025-05-21","o":2.51,"h":2.52,"l":2.48,"c":2.51,"v":23090800},{"d":"2025-05-22","o":2.5,"h":2.55,"l":2.49,"c":2.51,"v":21079900},{"d":"2025-05-23","o":2.46,"h":2.53,"l":2.45,"c":2.52,"v":22743100},{"d":"2025-05-27","o":2.53,"h":2.54,"l":2.49,"c":2.51,"v":30897100},{"d":"2025-05-28","o":2.47,"h":2.5,"l":2.46,"c":2.48,"v":16470800},{"d":"2025-05-29","o":2.49,"h":2.5,"l":2.47,"c":2.49,"v":23181700},{"d":"2025-05-30","o":2.46,"h":2.47,"l":2.43,"c":2.44,"v":23103400},{"d":"2025-06-02","o":2.46,"h":2.48,"l":2.42,"c":2.44,"v":16338600},{"d":"2025-06-03","o":2.46,"h":2.49,"l":2.44,"c":2.48,"v":20491900},{"d":"2025-06-04","o":2.5,"h":2.51,"l":2.46,"c":2.47,"v":21481400},{"d":"2025-06-05","o":2.5,"h":2.5,"l":2.45,"c":2.46,"v":26088800},{"d":"2025-06-06","o":2.46,"h":2.51,"l":2.45,"c":2.49,"v":30157200},{"d":"2025-06-09","o":2.48,"h":2.49,"l":2.46,"c":2.48,"v":25795200},{"d":"2025-06-10","o":2.5,"h":2.52,"l":2.44,"c":2.45,"v":40891900},{"d":"2025-06-11","o":2.44,"h":2.49,"l":2.43,"c":2.48,"v":38871000},{"d":"2025-06-12","o":2.47,"h":2.48,"l":2.44,"c":2.45,"v":27463900},{"d":"2025-06-13","o":2.43,"h":2.44,"l":2.42,"c":2.44,"v":49322000},{"d":"2025-06-16","o":2.46,"h":2.48,"l":2.43,"c":2.43,"v":46236400},{"d":"2025-06-17","o":2.45,"h":2.46,"l":2.39,"c":2.4,"v":40188400},{"d":"2025-06-18","o":2.41,"h":2.42,"l":2.39,"c":2.41,"v":32371500},{"d":"2025-06-20","o":2.4,"h":2.42,"l":2.38,"c":2.39,"v":23374400},{"d":"2025-06-23","o":2.4,"h":2.44,"l":2.4,"c":2.42,"v":28113200},{"d":"2025-06-24","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":50637500},{"d":"2025-06-25","o":2.38,"h":2.38,"l":2.3,"c":2.32,"v":63093200},{"d":"2025-06-26","o":2.35,"h":2.39,"l":2.35,"c":2.37,"v":31128800},{"d":"2025-06-27","o":2.35,"h":2.38,"l":2.33,"c":2.36,"v":38587400},{"d":"2025-06-30","o":2.35,"h":2.42,"l":2.35,"c":2.41,"v":48241000},{"d":"2025-07-01","o":2.4,"h":2.42,"l":2.37,"c":2.42,"v":26804200},{"d":"2025-07-02","o":2.42,"h":2.51,"l":2.42,"c":2.49,"v":36013400},{"d":"2025-07-03","o":2.47,"h":2.49,"l":2.45,"c":2.47,"v":8251200},{"d":"2025-07-07","o":2.43,"h":2.44,"l":2.39,"c":2.39,"v":27386800},{"d":"2025-07-08","o":2.39,"h":2.42,"l":2.38,"c":2.41,"v":32683200},{"d":"2025-07-09","o":2.42,"h":2.42,"l":2.36,"c":2.4,"v":51165400},{"d":"2025-07-10","o":2.35,"h":2.37,"l":2.33,"c":2.34,"v":20096000},{"d":"2025-07-11","o":2.33,"h":2.37,"l":2.32,"c":2.35,"v":26830100},{"d":"2025-07-14","o":2.36,"h":2.4,"l":2.33,"c":2.34,"v":48874100},{"d":"2025-07-15","o":2.35,"h":2.36,"l":2.32,"c":2.35,"v":41841100},{"d":"2025-07-16","o":2.39,"h":2.44,"l":2.36,"c":2.42,"v":62131000},{"d":"2025-07-17","o":2.39,"h":2.41,"l":2.37,"c":2.38,"v":22282300},{"d":"2025-07-18","o":2.39,"h":2.39,"l":2.33,"c":2.35,"v":26994000},{"d":"2025-07-21","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":31773000},{"d":"2025-07-22","o":2.37,"h":2.39,"l":2.36,"c":2.38,"v":23272900},{"d":"2025-07-23","o":2.39,"h":2.44,"l":2.38,"c":2.43,"v":18102100},{"d":"2025-07-24","o":2.39,"h":2.42,"l":2.38,"c":2.42,"v":11058300},{"d":"2025-07-25","o":2.42,"h":2.42,"l":2.38,"c":2.39,"v":15919300},{"d":"2025-07-28","o":2.35,"h":2.36,"l":2.29,"c":2.3,"v":28633600},{"d":"2025-07-29","o":2.3,"h":2.34,"l":2.3,"c":2.34,"v":19376600},{"d":"2025-07-30","o":2.33,"h":2.36,"l":2.3,"c":2.3,"v":42685700},{"d":"2025-07-31","o":2.16,"h":2.22,"l":2.15,"c":2.18,"v":70657500},{"d":"2025-08-01","o":2.22,"h":2.24,"l":2.16,"c":2.18,"v":39754900},{"d":"2025-08-04","o":2.23,"h":2.24,"l":2.2,"c":2.21,"v":16012700},{"d":"2025-08-05","o":2.2,"h":2.24,"l":2.19,"c":2.21,"v":30867500},{"d":"2025-08-06","o":2.22,"h":2.27,"l":2.22,"c":2.26,"v":37804000},{"d":"2025-08-07","o":2.27,"h":2.3,"l":2.25,"c":2.28,"v":24908700},{"d":"2025-08-08","o":2.27,"h":2.28,"l":2.26,"c":2.26,"v":14595300},{"d":"2025-08-11","o":2.24,"h":2.25,"l":2.22,"c":2.24,"v":24960300},{"d":"2025-08-12","o":2.24,"h":2.27,"l":2.23,"c":2.24,"v":33759200},{"d":"2025-08-13","o":2.2,"h":2.22,"l":2.18,"c":2.21,"v":22201200},{"d":"2025-08-14","o":2.19,"h":2.2,"l":2.17,"c":2.18,"v":15313900},{"d":"2025-08-15","o":2.19,"h":2.22,"l":2.18,"c":2.19,"v":14515900},{"d":"2025-08-18","o":2.19,"h":2.22,"l":2.18,"c":2.19,"v":13228900},{"d":"2025-08-19","o":2.16,"h":2.18,"l":2.15,"c":2.17,"v":29168700},{"d":"2025-08-20","o":2.17,"h":2.2,"l":2.16,"c":2.19,"v":16368200},{"d":"2025-08-21","o":2.19,"h":2.19,"l":2.16,"c":2.19,"v":14014700},{"d":"2025-08-22","o":2.18,"h":2.24,"l":2.18,"c":2.23,"v":16212800},{"d":"2025-08-25","o":2.22,"h":2.23,"l":2.2,"c":2.2,"v":14712100},{"d":"2025-08-26","o":2.21,"h":2.22,"l":2.18,"c":2.2,"v":30245500},{"d":"2025-08-27","o":2.2,"h":2.22,"l":2.18,"c":2.21,"v":34045900},{"d":"2025-08-28","o":2.22,"h":2.25,"l":2.2,"c":2.23,"v":30687400},{"d":"2025-08-29","o":2.23,"h":2.27,"l":2.23,"c":2.24,"v":26810000},{"d":"2025-09-02","o":2.2,"h":2.22,"l":2.18,"c":2.19,"v":30552800},{"d":"2025-09-03","o":2.16,"h":2.17,"l":2.11,"c":2.15,"v":60316600},{"d":"2025-09-04","o":2.16,"h":2.2,"l":2.16,"c":2.19,"v":28328400},{"d":"2025-09-05","o":2.25,"h":2.26,"l":2.21,"c":2.23,"v":37929900},{"d":"2025-09-08","o":2.22,"h":2.23,"l":2.17,"c":2.2,"v":71328100},{"d":"2025-09-09","o":2.2,"h":2.24,"l":2.2,"c":2.22,"v":66028300},{"d":"2025-09-10","o":2.25,"h":2.27,"l":2.24,"c":2.26,"v":41055700},{"d":"2025-09-11","o":2.26,"h":2.3,"l":2.25,"c":2.29,"v":36907200},{"d":"2025-09-12","o":2.27,"h":2.31,"l":2.27,"c":2.3,"v":38457500},{"d":"2025-09-15","o":2.32,"h":2.35,"l":2.31,"c":2.33,"v":40684900},{"d":"2025-09-16","o":2.35,"h":2.38,"l":2.33,"c":2.36,"v":42342000},{"d":"2025-09-17","o":2.36,"h":2.4,"l":2.36,"c":2.36,"v":41235200},{"d":"2025-09-18","o":2.35,"h":2.35,"l":2.29,"c":2.3,"v":44834700},{"d":"2025-09-19","o":2.31,"h":2.32,"l":2.27,"c":2.3,"v":50256500},{"d":"2025-09-22","o":2.28,"h":2.29,"l":2.27,"c":2.27,"v":27338300},{"d":"2025-09-23","o":2.28,"h":2.34,"l":2.28,"c":2.32,"v":57483200},{"d":"2025-09-24","o":2.3,"h":2.32,"l":2.28,"c":2.29,"v":35177700},{"d":"2025-09-25","o":2.28,"h":2.33,"l":2.27,"c":2.3,"v":47390200},{"d":"2025-09-26","o":2.3,"h":2.31,"l":2.27,"c":2.3,"v":26937300},{"d":"2025-09-29","o":2.32,"h":2.33,"l":2.28,"c":2.29,"v":43648800},{"d":"2025-09-30","o":2.28,"h":2.29,"l":2.22,"c":2.23,"v":49283700},{"d":"2025-10-01","o":2.24,"h":2.24,"l":2.19,"c":2.21,"v":49824200},{"d":"2025-10-02","o":2.22,"h":2.24,"l":2.17,"c":2.19,"v":57601300},{"d":"2025-10-03","o":2.18,"h":2.2,"l":2.17,"c":2.17,"v":28175900},{"d":"2025-10-06","o":2.2,"h":2.21,"l":2.16,"c":2.18,"v":32518900},{"d":"2025-10-07","o":2.18,"h":2.18,"l":2.14,"c":2.16,"v":39676500},{"d":"2025-10-08","o":2.16,"h":2.19,"l":2.15,"c":2.17,"v":42572900},{"d":"2025-10-09","o":2.18,"h":2.19,"l":2.13,"c":2.15,"v":59738900},{"d":"2025-10-10","o":2.15,"h":2.16,"l":2.11,"c":2.11,"v":59933000},{"d":"2025-10-13","o":2.13,"h":2.16,"l":2.12,"c":2.14,"v":28801400},{"d":"2025-10-14","o":2.11,"h":2.17,"l":2.1,"c":2.16,"v":30125000},{"d":"2025-10-15","o":2.16,"h":2.19,"l":2.15,"c":2.17,"v":30103500},{"d":"2025-10-16","o":2.18,"h":2.23,"l":2.16,"c":2.23,"v":26546000},{"d":"2025-10-17","o":2.22,"h":2.27,"l":2.2,"c":2.25,"v":38702100},{"d":"2025-10-20","o":2.27,"h":2.29,"l":2.25,"c":2.27,"v":28864800},{"d":"2025-10-21","o":2.25,"h":2.25,"l":2.21,"c":2.22,"v":55592400},{"d":"2025-10-22","o":2.2,"h":2.23,"l":2.18,"c":2.2,"v":51906200},{"d":"2025-10-23","o":2.22,"h":2.22,"l":2.18,"c":2.21,"v":61317800},{"d":"2025-10-24","o":2.23,"h":2.24,"l":2.18,"c":2.19,"v":67435500},{"d":"2025-10-27","o":2.24,"h":2.25,"l":2.2,"c":2.22,"v":87810000},{"d":"2025-10-28","o":2.21,"h":2.22,"l":2.19,"c":2.21,"v":36054600},{"d":"2025-10-29","o":2.21,"h":2.23,"l":2.18,"c":2.18,"v":78378800},{"d":"2025-10-30","o":2.27,"h":2.33,"l":2.24,"c":2.3,"v":129866900},{"d":"2025-10-31","o":2.31,"h":2.36,"l":2.29,"c":2.31,"v":38027600},{"d":"2025-11-03","o":2.36,"h":2.37,"l":2.34,"c":2.35,"v":30176900},{"d":"2025-11-04","o":2.35,"h":2.4,"l":2.35,"c":2.39,"v":25447800},{"d":"2025-11-05","o":2.4,"h":2.43,"l":2.4,"c":2.42,"v":26431800},{"d":"2025-11-06","o":2.42,"h":2.43,"l":2.4,"c":2.4,"v":28746800},{"d":"2025-11-07","o":2.41,"h":2.44,"l":2.41,"c":2.43,"v":38793700},{"d":"2025-11-10","o":2.44,"h":2.46,"l":2.43,"c":2.44,"v":22336400},{"d":"2025-11-11","o":2.51,"h":2.54,"l":2.5,"c":2.53,"v":21364900},{"d":"2025-11-12","o":2.53,"h":2.54,"l":2.52,"c":2.53,"v":27053400},{"d":"2025-11-13","o":2.53,"h":2.56,"l":2.52,"c":2.52,"v":25906600},{"d":"2025-11-14","o":2.54,"h":2.59,"l":2.54,"c":2.55,"v":27283200},{"d":"2025-11-17","o":2.54,"h":2.57,"l":2.53,"c":2.54,"v":25450400},{"d":"2025-11-18","o":2.54,"h":2.55,"l":2.52,"c":2.53,"v":42095000},{"d":"2025-11-19","o":2.53,"h":2.55,"l":2.46,"c":2.47,"v":90189400},{"d":"2025-11-20","o":2.48,"h":2.49,"l":2.42,"c":2.43,"v":45052600},{"d":"2025-11-21","o":2.44,"h":2.5,"l":2.43,"c":2.48,"v":38507600},{"d":"2025-11-24","o":2.5,"h":2.54,"l":2.49,"c":2.52,"v":38693700},{"d":"2025-11-25","o":2.52,"h":2.53,"l":2.5,"c":2.51,"v":15615600},{"d":"2025-11-26","o":2.49,"h":2.52,"l":2.48,"c":2.51,"v":28517000},{"d":"2025-11-28","o":2.53,"h":2.56,"l":2.53,"c":2.54,"v":11064300},{"d":"2025-12-01","o":2.55,"h":2.57,"l":2.54,"c":2.57,"v":18810600},{"d":"2025-12-02","o":2.62,"h":2.63,"l":2.55,"c":2.58,"v":38633600},{"d":"2025-12-03","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":19328500},{"d":"2025-12-04","o":2.61,"h":2.61,"l":2.57,"c":2.58,"v":18796300},{"d":"2025-12-05","o":2.59,"h":2.6,"l":2.45,"c":2.46,"v":58623800},{"d":"2025-12-08","o":2.49,"h":2.5,"l":2.45,"c":2.47,"v":36051100},{"d":"2025-12-09","o":2.45,"h":2.49,"l":2.44,"c":2.47,"v":36252700},{"d":"2025-12-10","o":2.41,"h":2.46,"l":2.39,"c":2.45,"v":51782700},{"d":"2025-12-11","o":2.46,"h":2.53,"l":2.46,"c":2.5,"v":26153500},{"d":"2025-12-12","o":2.53,"h":2.56,"l":2.5,"c":2.55,"v":26077000},{"d":"2025-12-15","o":2.56,"h":2.6,"l":2.56,"c":2.59,"v":20838800},{"d":"2025-12-16","o":2.56,"h":2.57,"l":2.53,"c":2.55,"v":55522400},{"d":"2025-12-17","o":2.52,"h":2.53,"l":2.49,"c":2.52,"v":22641000},{"d":"2025-12-18","o":2.51,"h":2.53,"l":2.48,"c":2.48,"v":43111300},{"d":"2025-12-19","o":2.5,"h":2.51,"l":2.48,"c":2.49,"v":29901400},{"d":"2025-12-22","o":2.31,"h":2.34,"l":2.28,"c":2.3,"v":40459400},{"d":"2025-12-23","o":2.34,"h":2.4,"l":2.34,"c":2.37,"v":48393600},{"d":"2025-12-24","o":2.38,"h":2.39,"l":2.35,"c":2.37,"v":11541200},{"d":"2025-12-26","o":2.39,"h":2.44,"l":2.39,"c":2.43,"v":31253100},{"d":"2025-12-29","o":2.39,"h":2.43,"l":2.38,"c":2.42,"v":21664600},{"d":"2025-12-30","o":2.49,"h":2.5,"l":2.48,"c":2.48,"v":26025800},{"d":"2025-12-31","o":2.47,"h":2.48,"l":2.45,"c":2.47,"v":18068000},{"d":"2026-01-02","o":2.49,"h":2.5,"l":2.44,"c":2.47,"v":24167300},{"d":"2026-01-05","o":2.48,"h":2.52,"l":2.45,"c":2.51,"v":33657400},{"d":"2026-01-06","o":2.52,"h":2.54,"l":2.5,"c":2.51,"v":31312800},{"d":"2026-01-07","o":2.5,"h":2.51,"l":2.48,"c":2.51,"v":23748800},{"d":"2026-01-08","o":2.47,"h":2.51,"l":2.45,"c":2.5,"v":24252200},{"d":"2026-01-09","o":2.54,"h":2.57,"l":2.53,"c":2.56,"v":18215700},{"d":"2026-01-12","o":2.55,"h":2.58,"l":2.55,"c":2.57,"v":14804600},{"d":"2026-01-13","o":2.57,"h":2.58,"l":2.54,"c":2.57,"v":15950900},{"d":"2026-01-14","o":2.58,"h":2.61,"l":2.58,"c":2.61,"v":18377700},{"d":"2026-01-15","o":2.59,"h":2.6,"l":2.57,"c":2.6,"v":14824100},{"d":"2026-01-16","o":2.58,"h":2.6,"l":2.56,"c":2.59,"v":15283900},{"d":"2026-01-20","o":2.59,"h":2.62,"l":2.57,"c":2.6,"v":30745300},{"d":"2026-01-21","o":2.62,"h":2.66,"l":2.6,"c":2.65,"v":31117400},{"d":"2026-01-22","o":2.68,"h":2.76,"l":2.67,"c":2.74,"v":25959500},{"d":"2026-01-23","o":2.74,"h":2.81,"l":2.71,"c":2.78,"v":25888800},{"d":"2026-01-26","o":2.77,"h":2.82,"l":2.75,"c":2.8,"v":26489600},{"d":"2026-01-27","o":2.85,"h":2.86,"l":2.82,"c":2.83,"v":22046500},{"d":"2026-01-28","o":2.85,"h":2.87,"l":2.79,"c":2.83,"v":31324700},{"d":"2026-01-29","o":2.83,"h":2.84,"l":2.77,"c":2.8,"v":36189100},{"d":"2026-01-30","o":2.8,"h":2.83,"l":2.76,"c":2.78,"v":29534100},{"d":"2026-02-02","o":2.81,"h":2.85,"l":2.81,"c":2.83,"v":18626200},{"d":"2026-02-03","o":2.89,"h":2.92,"l":2.85,"c":2.9,"v":27661800},{"d":"2026-02-04","o":2.9,"h":2.92,"l":2.86,"c":2.9,"v":34427400},{"d":"2026-02-05","o":2.9,"h":2.93,"l":2.88,"c":2.91,"v":52696200},{"d":"2026-02-06","o":2.93,"h":2.94,"l":2.9,"c":2.94,"v":28358700},{"d":"2026-02-09","o":2.92,"h":2.95,"l":2.88,"c":2.94,"v":19279800},{"d":"2026-02-10","o":2.95,"h":3.03,"l":2.94,"c":3,"v":22358200},{"d":"2026-02-11","o":3.04,"h":3.06,"l":3.01,"c":3.05,"v":23176800},{"d":"2026-02-12","o":3.15,"h":3.23,"l":3.13,"c":3.2,"v":36485600},{"d":"2026-02-13","o":3.12,"h":3.14,"l":3.07,"c":3.11,"v":20791600},{"d":"2026-02-17","o":3.11,"h":3.11,"l":3.04,"c":3.08,"v":16088000},{"d":"2026-02-18","o":3.07,"h":3.13,"l":3.04,"c":3.05,"v":24891600},{"d":"2026-02-19","o":3.07,"h":3.11,"l":3.05,"c":3.08,"v":21100900},{"d":"2026-02-20","o":3.06,"h":3.08,"l":3,"c":3.07,"v":18572800},{"d":"2026-02-23","o":3.08,"h":3.15,"l":3.07,"c":3.13,"v":19560700},{"d":"2026-02-24","o":3.15,"h":3.24,"l":3.14,"c":3.23,"v":22786500},{"d":"2026-02-25","o":3.19,"h":3.22,"l":3.18,"c":3.2,"v":20402500},{"d":"2026-02-26","o":3.23,"h":3.23,"l":3.17,"c":3.19,"v":16942300},{"d":"2026-02-27","o":3.2,"h":3.22,"l":3.15,"c":3.16,"v":18198900},{"d":"2026-03-02","o":3.1,"h":3.11,"l":3.05,"c":3.08,"v":15253100},{"d":"2026-03-03","o":2.92,"h":2.97,"l":2.88,"c":2.94,"v":26565300},{"d":"2026-03-04","o":3,"h":3.01,"l":2.94,"c":2.98,"v":17238700},{"d":"2026-03-05","o":2.93,"h":2.96,"l":2.88,"c":2.92,"v":20880800},{"d":"2026-03-06","o":2.86,"h":2.93,"l":2.83,"c":2.92,"v":20205700},{"d":"2026-03-09","o":2.92,"h":3,"l":2.91,"c":3,"v":20414200},{"d":"2026-03-10","o":2.99,"h":3.07,"l":2.97,"c":3.02,"v":20886300},{"d":"2026-03-11","o":3.01,"h":3.03,"l":2.97,"c":2.99,"v":19391800},{"d":"2026-03-12","o":2.93,"h":2.93,"l":2.85,"c":2.87,"v":33833300},{"d":"2026-03-13","o":2.9,"h":2.93,"l":2.85,"c":2.86,"v":30555600},{"d":"2026-03-16","o":2.9,"h":2.94,"l":2.89,"c":2.9,"v":23046400},{"d":"2026-03-17","o":2.92,"h":2.94,"l":2.88,"c":2.9,"v":14883000},{"d":"2026-03-18","o":2.88,"h":2.89,"l":2.83,"c":2.83,"v":29688600},{"d":"2026-03-19","o":2.77,"h":2.83,"l":2.75,"c":2.8,"v":24637900},{"d":"2026-03-20","o":2.78,"h":2.78,"l":2.7,"c":2.71,"v":27591700},{"d":"2026-03-23","o":2.8,"h":2.83,"l":2.77,"c":2.8,"v":36830100},{"d":"2026-03-24","o":2.76,"h":2.8,"l":2.75,"c":2.78,"v":25944200},{"d":"2026-03-25","o":2.83,"h":2.88,"l":2.81,"c":2.85,"v":23474200},{"d":"2026-03-26","o":2.83,"h":2.87,"l":2.8,"c":2.82,"v":20734000},{"d":"2026-03-27","o":2.82,"h":2.87,"l":2.8,"c":2.81,"v":24920000},{"d":"2026-03-30","o":2.84,"h":2.85,"l":2.79,"c":2.82,"v":20522200},{"d":"2026-03-31","o":2.88,"h":2.93,"l":2.86,"c":2.92,"v":37302723},{"d":"2026-04-01","o":2.95,"h":2.99,"l":2.94,"c":2.97,"v":27110570},{"d":"2026-04-02","o":2.94,"h":2.98,"l":2.91,"c":2.93,"v":42260496},{"d":"2026-04-06","o":2.95,"h":3,"l":2.95,"c":2.99,"v":19949107},{"d":"2026-04-07","o":2.95,"h":2.98,"l":2.92,"c":2.97,"v":29438393},{"d":"2026-04-08","o":3.1,"h":3.13,"l":3.07,"c":3.08,"v":24852241},{"d":"2026-04-09","o":3.11,"h":3.19,"l":3.11,"c":3.15,"v":36540711},{"d":"2026-04-10","o":3.2,"h":3.23,"l":3.16,"c":3.19,"v":31531406},{"d":"2026-04-13","o":3.16,"h":3.18,"l":3.13,"c":3.16,"v":22652209},{"d":"2026-04-14","o":3.18,"h":3.2,"l":3.14,"c":3.14,"v":22870753},{"d":"2026-04-15","o":3.16,"h":3.17,"l":3.13,"c":3.13,"v":14737225},{"d":"2026-04-16","o":3.07,"h":3.09,"l":3.02,"c":3.05,"v":24031759},{"d":"2026-04-17","o":3.12,"h":3.14,"l":3.05,"c":3.05,"v":33407956},{"d":"2026-04-20","o":3.08,"h":3.09,"l":3.05,"c":3.07,"v":15503849},{"d":"2026-04-21","o":3.07,"h":3.11,"l":3.05,"c":3.07,"v":30012675},{"d":"2026-04-22","o":3.07,"h":3.07,"l":3.01,"c":3.01,"v":22613598},{"d":"2026-04-23","o":3,"h":3.01,"l":2.93,"c":2.94,"v":22890841},{"d":"2026-04-24","o":2.9,"h":2.92,"l":2.87,"c":2.88,"v":25851726},{"d":"2026-04-27","o":2.92,"h":2.94,"l":2.89,"c":2.89,"v":14007017},{"d":"2026-04-28","o":2.89,"h":2.92,"l":2.86,"c":2.91,"v":11385462},{"d":"2026-04-29","o":2.88,"h":2.88,"l":2.84,"c":2.85,"v":23411486},{"d":"2026-04-30","o":2.89,"h":2.95,"l":2.88,"c":2.92,"v":23129117},{"d":"2026-05-01","o":2.92,"h":2.94,"l":2.89,"c":2.9,"v":11903461},{"d":"2026-05-04","o":2.92,"h":2.94,"l":2.89,"c":2.9,"v":23937229},{"d":"2026-05-05","o":3.24,"h":3.42,"l":3.24,"c":3.37,"v":52288510},{"d":"2026-05-06","o":3.43,"h":3.45,"l":3.38,"c":3.43,"v":31138165},{"d":"2026-05-07","o":3.4,"h":3.4,"l":3.26,"c":3.28,"v":37313957},{"d":"2026-05-08","o":3.34,"h":3.36,"l":3.26,"c":3.29,"v":72366122},{"d":"2026-05-11","o":3.29,"h":3.34,"l":3.27,"c":3.28,"v":25234086},{"d":"2026-05-12","o":3.29,"h":3.3,"l":3.25,"c":3.26,"v":18494528},{"d":"2026-05-13","o":3.24,"h":3.29,"l":3.13,"c":3.15,"v":26645592},{"d":"2026-05-14","o":3.18,"h":3.21,"l":3.13,"c":3.15,"v":20306725},{"d":"2026-05-15","o":3.08,"h":3.13,"l":3.05,"c":3.07,"v":28486992},{"d":"2026-05-18","o":3.13,"h":3.15,"l":3.11,"c":3.14,"v":30562288},{"d":"2026-05-19","o":3.08,"h":3.15,"l":3.06,"c":3.15,"v":30518408}]