[{"d":"1994-07-22","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":10617758},{"d":"1994-07-25","o":2.47,"h":2.48,"l":2.47,"c":2.48,"v":1039648},{"d":"1994-07-26","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":536326},{"d":"1994-07-27","o":2.48,"h":2.48,"l":2.47,"c":2.47,"v":279790},{"d":"1994-07-28","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":626339},{"d":"1994-07-29","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":149271},{"d":"1994-08-01","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":162773},{"d":"1994-08-02","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":450064},{"d":"1994-08-03","o":2.47,"h":2.48,"l":2.47,"c":2.48,"v":281290},{"d":"1994-08-04","o":2.47,"h":2.47,"l":2.43,"c":2.43,"v":4154090},{"d":"1994-08-05","o":2.43,"h":2.45,"l":2.43,"c":2.43,"v":979639},{"d":"1994-08-08","o":2.43,"h":2.45,"l":2.43,"c":2.43,"v":380304},{"d":"1994-08-09","o":2.45,"h":2.45,"l":2.43,"c":2.45,"v":612837},{"d":"1994-08-10","o":2.43,"h":2.43,"l":2.4,"c":2.4,"v":1005143},{"d":"1994-08-11","o":2.4,"h":2.43,"l":2.38,"c":2.38,"v":507822},{"d":"1994-08-12","o":2.4,"h":2.4,"l":2.38,"c":2.4,"v":642841},{"d":"1994-08-15","o":2.38,"h":2.42,"l":2.38,"c":2.4,"v":181526},{"d":"1994-08-16","o":2.43,"h":2.43,"l":2.4,"c":2.42,"v":824367},{"d":"1994-08-17","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":696099},{"d":"1994-08-18","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":336798},{"d":"1994-08-19","o":2.4,"h":2.42,"l":2.38,"c":2.4,"v":405058},{"d":"1994-08-22","o":2.4,"h":2.4,"l":2.38,"c":2.4,"v":270788},{"d":"1994-08-23","o":2.38,"h":2.4,"l":2.38,"c":2.38,"v":204029},{"d":"1994-08-24","o":2.38,"h":2.42,"l":2.38,"c":2.4,"v":483069},{"d":"1994-08-25","o":2.42,"h":2.43,"l":2.4,"c":2.42,"v":384805},{"d":"1994-08-26","o":2.42,"h":2.43,"l":2.42,"c":2.43,"v":356301},{"d":"1994-08-29","o":2.43,"h":2.45,"l":2.42,"c":2.43,"v":339798},{"d":"1994-08-30","o":2.45,"h":2.47,"l":2.43,"c":2.47,"v":272289},{"d":"1994-08-31","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":198028},{"d":"1994-09-01","o":2.47,"h":2.47,"l":2.43,"c":2.43,"v":261037},{"d":"1994-09-02","o":2.45,"h":2.45,"l":2.42,"c":2.43,"v":267038},{"d":"1994-09-06","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":87012},{"d":"1994-09-07","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":249035},{"d":"1994-09-08","o":2.4,"h":2.42,"l":2.38,"c":2.42,"v":429061},{"d":"1994-09-09","o":2.42,"h":2.43,"l":2.35,"c":2.43,"v":248285},{"d":"1994-09-12","o":2.4,"h":2.43,"l":2.4,"c":2.4,"v":258037},{"d":"1994-09-13","o":2.42,"h":2.43,"l":2.4,"c":2.42,"v":339798},{"d":"1994-09-14","o":2.42,"h":2.43,"l":2.37,"c":2.37,"v":271539},{"d":"1994-09-15","o":2.38,"h":2.42,"l":2.38,"c":2.4,"v":870874},{"d":"1994-09-16","o":2.4,"h":2.4,"l":2.37,"c":2.37,"v":192027},{"d":"1994-09-19","o":2.37,"h":2.38,"l":2.33,"c":2.37,"v":537076},{"d":"1994-09-20","o":2.35,"h":2.35,"l":2.3,"c":2.32,"v":544577},{"d":"1994-09-21","o":2.3,"h":2.33,"l":2.27,"c":2.28,"v":933883},{"d":"1994-09-22","o":2.28,"h":2.35,"l":2.28,"c":2.35,"v":628589},{"d":"1994-09-23","o":2.35,"h":2.37,"l":2.33,"c":2.33,"v":328547},{"d":"1994-09-26","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":276039},{"d":"1994-09-27","o":2.37,"h":2.43,"l":2.35,"c":2.35,"v":456815},{"d":"1994-09-28","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":271539},{"d":"1994-09-29","o":2.33,"h":2.37,"l":2.32,"c":2.35,"v":198028},{"d":"1994-09-30","o":2.32,"h":2.33,"l":2.3,"c":2.32,"v":211530},{"d":"1994-10-03","o":2.3,"h":2.32,"l":2.28,"c":2.28,"v":183026},{"d":"1994-10-04","o":2.3,"h":2.32,"l":2.2,"c":2.23,"v":455315},{"d":"1994-10-05","o":2.23,"h":2.28,"l":2.23,"c":2.28,"v":171024},{"d":"1994-10-06","o":2.27,"h":2.3,"l":2.27,"c":2.3,"v":246785},{"d":"1994-10-07","o":2.3,"h":2.33,"l":2.28,"c":2.32,"v":139520},{"d":"1994-10-10","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":90763},{"d":"1994-10-11","o":2.38,"h":2.4,"l":2.37,"c":2.38,"v":235533},{"d":"1994-10-12","o":2.4,"h":2.4,"l":2.37,"c":2.38,"v":107265},{"d":"1994-10-13","o":2.38,"h":2.42,"l":2.37,"c":2.38,"v":107265},{"d":"1994-10-14","o":2.38,"h":2.38,"l":2.37,"c":2.37,"v":82512},{"d":"1994-10-17","o":2.37,"h":2.38,"l":2.35,"c":2.38,"v":54758},{"d":"1994-10-18","o":2.37,"h":2.38,"l":2.35,"c":2.37,"v":78761},{"d":"1994-10-19","o":2.37,"h":2.42,"l":2.37,"c":2.4,"v":330047},{"d":"1994-10-20","o":2.4,"h":2.42,"l":2.38,"c":2.4,"v":521324},{"d":"1994-10-21","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":295542},{"d":"1994-10-24","o":2.4,"h":2.4,"l":2.37,"c":2.37,"v":58508},{"d":"1994-10-25","o":2.37,"h":2.4,"l":2.37,"c":2.38,"v":36755},{"d":"1994-10-26","o":2.37,"h":2.38,"l":2.37,"c":2.37,"v":96014},{"d":"1994-10-27","o":2.37,"h":2.42,"l":2.37,"c":2.4,"v":920381},{"d":"1994-10-28","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":99014},{"d":"1994-10-31","o":2.42,"h":2.43,"l":2.4,"c":2.43,"v":504072},{"d":"1994-11-01","o":2.42,"h":2.43,"l":2.4,"c":2.4,"v":267038},{"d":"1994-11-02","o":2.4,"h":2.43,"l":2.4,"c":2.42,"v":276039},{"d":"1994-11-03","o":2.42,"h":2.43,"l":2.4,"c":2.42,"v":381804},{"d":"1994-11-04","o":2.42,"h":2.43,"l":2.4,"c":2.4,"v":160523},{"d":"1994-11-07","o":2.4,"h":2.4,"l":2.37,"c":2.38,"v":187527},{"d":"1994-11-08","o":2.35,"h":2.37,"l":2.32,"c":2.35,"v":211530},{"d":"1994-11-09","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":143270},{"d":"1994-11-10","o":2.33,"h":2.35,"l":2.33,"c":2.35,"v":131269},{"d":"1994-11-11","o":2.33,"h":2.35,"l":2.32,"c":2.33,"v":63759},{"d":"1994-11-14","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":168024},{"d":"1994-11-15","o":2.33,"h":2.37,"l":2.32,"c":2.37,"v":569331},{"d":"1994-11-16","o":2.35,"h":2.37,"l":2.33,"c":2.35,"v":103515},{"d":"1994-11-17","o":2.35,"h":2.38,"l":2.35,"c":2.37,"v":315795},{"d":"1994-11-18","o":2.37,"h":2.4,"l":2.37,"c":2.37,"v":195778},{"d":"1994-11-21","o":2.4,"h":2.4,"l":2.37,"c":2.38,"v":339048},{"d":"1994-11-22","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":207780},{"d":"1994-11-23","o":2.28,"h":2.32,"l":2.23,"c":2.32,"v":271539},{"d":"1994-11-25","o":2.32,"h":2.33,"l":2.3,"c":2.3,"v":37505},{"d":"1994-11-28","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":81012},{"d":"1994-11-29","o":2.27,"h":2.27,"l":2.2,"c":2.22,"v":226532},{"d":"1994-11-30","o":2.22,"h":2.27,"l":2.22,"c":2.25,"v":315045},{"d":"1994-12-01","o":2.25,"h":2.27,"l":2.25,"c":2.27,"v":97514},{"d":"1994-12-02","o":2.25,"h":2.27,"l":2.23,"c":2.27,"v":210030},{"d":"1994-12-05","o":2.27,"h":2.27,"l":2.25,"c":2.25,"v":63759},{"d":"1994-12-06","o":2.25,"h":2.27,"l":2.2,"c":2.2,"v":293292},{"d":"1994-12-07","o":2.22,"h":2.23,"l":2.18,"c":2.2,"v":290291},{"d":"1994-12-08","o":2.2,"h":2.22,"l":2.2,"c":2.2,"v":169524},{"d":"1994-12-09","o":2.18,"h":2.2,"l":2.17,"c":2.2,"v":162023},{"d":"1994-12-12","o":2.2,"h":2.23,"l":2.2,"c":2.2,"v":159023},{"d":"1994-12-13","o":2.2,"h":2.22,"l":2.18,"c":2.22,"v":164273},{"d":"1994-12-14","o":2.18,"h":2.27,"l":2.18,"c":2.27,"v":186026},{"d":"1994-12-15","o":2.3,"h":2.33,"l":2.27,"c":2.3,"v":471067},{"d":"1994-12-16","o":2.28,"h":2.32,"l":2.28,"c":2.3,"v":375803},{"d":"1994-12-19","o":2.3,"h":2.32,"l":2.3,"c":2.3,"v":150771},{"d":"1994-12-20","o":2.32,"h":2.32,"l":2.3,"c":2.32,"v":100514},{"d":"1994-12-21","o":2.3,"h":2.32,"l":2.28,"c":2.3,"v":192027},{"d":"1994-12-22","o":2.3,"h":2.3,"l":2.27,"c":2.3,"v":120017},{"d":"1994-12-23","o":2.32,"h":2.33,"l":2.32,"c":2.32,"v":232533},{"d":"1994-12-27","o":2.32,"h":2.33,"l":2.32,"c":2.33,"v":88513},{"d":"1994-12-28","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":113266},{"d":"1994-12-29","o":2.3,"h":2.32,"l":2.27,"c":2.28,"v":121517},{"d":"1994-12-30","o":2.27,"h":2.3,"l":2.2,"c":2.3,"v":182276},{"d":"1995-01-03","o":2.32,"h":2.32,"l":2.3,"c":2.32,"v":71260},{"d":"1995-01-04","o":2.32,"h":2.32,"l":2.3,"c":2.3,"v":108765},{"d":"1995-01-05","o":2.32,"h":2.32,"l":2.3,"c":2.32,"v":35255},{"d":"1995-01-06","o":2.32,"h":2.32,"l":2.3,"c":2.3,"v":82512},{"d":"1995-01-09","o":2.32,"h":2.33,"l":2.3,"c":2.32,"v":75011},{"d":"1995-01-10","o":2.32,"h":2.35,"l":2.3,"c":2.35,"v":393056},{"d":"1995-01-11","o":2.35,"h":2.35,"l":2.32,"c":2.33,"v":71260},{"d":"1995-01-12","o":2.33,"h":2.37,"l":2.32,"c":2.32,"v":139520},{"d":"1995-01-13","o":2.33,"h":2.33,"l":2.28,"c":2.3,"v":78761},{"d":"1995-01-16","o":2.32,"h":2.33,"l":2.3,"c":2.33,"v":39756},{"d":"1995-01-17","o":2.32,"h":2.33,"l":2.3,"c":2.32,"v":158272},{"d":"1995-01-18","o":2.32,"h":2.33,"l":2.3,"c":2.32,"v":274539},{"d":"1995-01-19","o":2.32,"h":2.33,"l":2.32,"c":2.33,"v":60759},{"d":"1995-01-20","o":2.33,"h":2.33,"l":2.3,"c":2.32,"v":153772},{"d":"1995-01-23","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":51757},{"d":"1995-01-24","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":87762},{"d":"1995-01-25","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":30754},{"d":"1995-01-26","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":56258},{"d":"1995-01-27","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":435062},{"d":"1995-01-30","o":2.35,"h":2.38,"l":2.33,"c":2.38,"v":150021},{"d":"1995-01-31","o":2.4,"h":2.42,"l":2.38,"c":2.38,"v":1306686},{"d":"1995-02-01","o":2.35,"h":2.37,"l":2.33,"c":2.35,"v":196528},{"d":"1995-02-02","o":2.33,"h":2.35,"l":2.33,"c":2.35,"v":57758},{"d":"1995-02-03","o":2.35,"h":2.37,"l":2.33,"c":2.37,"v":456815},{"d":"1995-02-06","o":2.35,"h":2.38,"l":2.35,"c":2.37,"v":106515},{"d":"1995-02-07","o":2.4,"h":2.43,"l":2.38,"c":2.42,"v":353300},{"d":"1995-02-08","o":2.43,"h":2.47,"l":2.43,"c":2.45,"v":503321},{"d":"1995-02-09","o":2.45,"h":2.45,"l":2.42,"c":2.43,"v":147021},{"d":"1995-02-10","o":2.45,"h":2.45,"l":2.38,"c":2.4,"v":237784},{"d":"1995-02-13","o":2.4,"h":2.4,"l":2.38,"c":2.38,"v":105015},{"d":"1995-02-14","o":2.4,"h":2.43,"l":2.4,"c":2.42,"v":74261},{"d":"1995-02-15","o":2.42,"h":2.43,"l":2.38,"c":2.4,"v":163523},{"d":"1995-02-16","o":2.4,"h":2.4,"l":2.37,"c":2.37,"v":151522},{"d":"1995-02-17","o":2.37,"h":2.38,"l":2.37,"c":2.38,"v":165774},{"d":"1995-02-21","o":2.38,"h":2.4,"l":2.35,"c":2.37,"v":214530},{"d":"1995-02-22","o":2.4,"h":2.4,"l":2.38,"c":2.38,"v":115516},{"d":"1995-02-23","o":2.4,"h":2.42,"l":2.37,"c":2.38,"v":170274},{"d":"1995-02-24","o":2.37,"h":2.42,"l":2.37,"c":2.42,"v":264037},{"d":"1995-02-27","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":90013},{"d":"1995-02-28","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":102765},{"d":"1995-03-01","o":2.43,"h":2.43,"l":2.42,"c":2.42,"v":176275},{"d":"1995-03-02","o":2.42,"h":2.43,"l":2.4,"c":2.4,"v":126018},{"d":"1995-03-03","o":2.4,"h":2.43,"l":2.4,"c":2.4,"v":209280},{"d":"1995-03-06","o":2.42,"h":2.43,"l":2.4,"c":2.42,"v":72010},{"d":"1995-03-07","o":2.4,"h":2.4,"l":2.38,"c":2.4,"v":69010},{"d":"1995-03-08","o":2.42,"h":2.42,"l":2.37,"c":2.38,"v":318795},{"d":"1995-03-09","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":436562},{"d":"1995-03-10","o":2.4,"h":2.43,"l":2.4,"c":2.4,"v":385555},{"d":"1995-03-13","o":2.42,"h":2.43,"l":2.4,"c":2.42,"v":195778},{"d":"1995-03-14","o":2.42,"h":2.45,"l":2.42,"c":2.43,"v":288791},{"d":"1995-03-15","o":2.45,"h":2.5,"l":2.43,"c":2.43,"v":290291},{"d":"1995-03-16","o":2.43,"h":2.45,"l":2.43,"c":2.43,"v":183026},{"d":"1995-03-17","o":2.45,"h":2.47,"l":2.43,"c":2.45,"v":98264},{"d":"1995-03-20","o":2.45,"h":2.47,"l":2.45,"c":2.45,"v":165774},{"d":"1995-03-21","o":2.47,"h":2.47,"l":2.43,"c":2.43,"v":313545},{"d":"1995-03-22","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":172524},{"d":"1995-03-23","o":2.45,"h":2.45,"l":2.43,"c":2.43,"v":168024},{"d":"1995-03-24","o":2.43,"h":2.47,"l":2.4,"c":2.43,"v":216781},{"d":"1995-03-27","o":2.43,"h":2.45,"l":2.42,"c":2.43,"v":119267},{"d":"1995-03-28","o":2.45,"h":2.47,"l":2.43,"c":2.47,"v":196528},{"d":"1995-03-29","o":2.47,"h":2.47,"l":2.43,"c":2.45,"v":135019},{"d":"1995-03-30","o":2.45,"h":2.45,"l":2.43,"c":2.45,"v":47257},{"d":"1995-03-31","o":2.43,"h":2.45,"l":2.43,"c":2.43,"v":159773},{"d":"1995-04-03","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":68260},{"d":"1995-04-04","o":2.42,"h":2.43,"l":2.4,"c":2.4,"v":153022},{"d":"1995-04-05","o":2.4,"h":2.4,"l":2.38,"c":2.38,"v":63009},{"d":"1995-04-06","o":2.38,"h":2.4,"l":2.38,"c":2.4,"v":93763},{"d":"1995-04-07","o":2.43,"h":2.45,"l":2.4,"c":2.4,"v":288791},{"d":"1995-04-10","o":2.42,"h":2.43,"l":2.4,"c":2.43,"v":81012},{"d":"1995-04-11","o":2.45,"h":2.45,"l":2.42,"c":2.45,"v":177775},{"d":"1995-04-12","o":2.45,"h":2.47,"l":2.4,"c":2.47,"v":169524},{"d":"1995-04-13","o":2.43,"h":2.45,"l":2.42,"c":2.42,"v":496571},{"d":"1995-04-17","o":2.43,"h":2.45,"l":2.42,"c":2.43,"v":118517},{"d":"1995-04-18","o":2.43,"h":2.43,"l":2.4,"c":2.4,"v":78761},{"d":"1995-04-19","o":2.42,"h":2.43,"l":2.4,"c":2.43,"v":95264},{"d":"1995-04-20","o":2.42,"h":2.43,"l":2.42,"c":2.43,"v":97514},{"d":"1995-04-21","o":2.43,"h":2.45,"l":2.42,"c":2.45,"v":198778},{"d":"1995-04-24","o":2.45,"h":2.45,"l":2.43,"c":2.45,"v":168774},{"d":"1995-04-25","o":2.45,"h":2.45,"l":2.42,"c":2.45,"v":284290},{"d":"1995-04-26","o":2.43,"h":2.45,"l":2.42,"c":2.45,"v":592584},{"d":"1995-04-27","o":2.43,"h":2.47,"l":2.43,"c":2.47,"v":216031},{"d":"1995-04-28","o":2.43,"h":2.5,"l":2.43,"c":2.48,"v":247535},{"d":"1995-05-01","o":2.48,"h":2.5,"l":2.47,"c":2.47,"v":161273},{"d":"1995-05-02","o":2.42,"h":2.45,"l":2.42,"c":2.45,"v":130519},{"d":"1995-05-03","o":2.43,"h":2.45,"l":2.43,"c":2.45,"v":132019},{"d":"1995-05-04","o":2.45,"h":2.47,"l":2.43,"c":2.47,"v":108765},{"d":"1995-05-05","o":2.47,"h":2.48,"l":2.45,"c":2.47,"v":144771},{"d":"1995-05-08","o":2.48,"h":2.53,"l":2.48,"c":2.52,"v":1267680},{"d":"1995-05-09","o":2.52,"h":2.55,"l":2.5,"c":2.55,"v":1434204},{"d":"1995-05-10","o":2.55,"h":2.6,"l":2.55,"c":2.55,"v":448564},{"d":"1995-05-11","o":2.53,"h":2.57,"l":2.52,"c":2.57,"v":152272},{"d":"1995-05-12","o":2.57,"h":2.57,"l":2.55,"c":2.57,"v":128268},{"d":"1995-05-15","o":2.57,"h":2.58,"l":2.53,"c":2.53,"v":192027},{"d":"1995-05-16","o":2.57,"h":2.57,"l":2.52,"c":2.53,"v":285791},{"d":"1995-05-17","o":2.53,"h":2.53,"l":2.48,"c":2.5,"v":482318},{"d":"1995-05-18","o":2.5,"h":2.52,"l":2.48,"c":2.5,"v":180026},{"d":"1995-05-19","o":2.48,"h":2.5,"l":2.47,"c":2.5,"v":126018},{"d":"1995-05-22","o":2.5,"h":2.5,"l":2.47,"c":2.5,"v":213780},{"d":"1995-05-23","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":190527},{"d":"1995-05-24","o":2.47,"h":2.47,"l":2.45,"c":2.47,"v":268538},{"d":"1995-05-25","o":2.45,"h":2.45,"l":2.43,"c":2.45,"v":157522},{"d":"1995-05-26","o":2.45,"h":2.45,"l":2.43,"c":2.45,"v":186026},{"d":"1995-05-30","o":2.43,"h":2.47,"l":2.43,"c":2.45,"v":71260},{"d":"1995-05-31","o":2.45,"h":2.45,"l":2.43,"c":2.45,"v":157522},{"d":"1995-06-01","o":2.43,"h":2.45,"l":2.42,"c":2.45,"v":293292},{"d":"1995-06-02","o":2.43,"h":2.47,"l":2.43,"c":2.47,"v":419310},{"d":"1995-06-05","o":2.48,"h":2.52,"l":2.48,"c":2.5,"v":266288},{"d":"1995-06-06","o":2.5,"h":2.57,"l":2.5,"c":2.53,"v":578332},{"d":"1995-06-07","o":2.57,"h":2.58,"l":2.55,"c":2.57,"v":194278},{"d":"1995-06-08","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":414809},{"d":"1995-06-09","o":2.58,"h":2.6,"l":2.57,"c":2.58,"v":208530},{"d":"1995-06-12","o":2.57,"h":2.58,"l":2.57,"c":2.57,"v":107265},{"d":"1995-06-13","o":2.58,"h":2.62,"l":2.57,"c":2.62,"v":231783},{"d":"1995-06-14","o":2.63,"h":2.67,"l":2.62,"c":2.65,"v":580582},{"d":"1995-06-15","o":2.65,"h":2.65,"l":2.57,"c":2.57,"v":194278},{"d":"1995-06-16","o":2.57,"h":2.62,"l":2.55,"c":2.58,"v":290291},{"d":"1995-06-19","o":2.58,"h":2.6,"l":2.57,"c":2.57,"v":188277},{"d":"1995-06-20","o":2.58,"h":2.62,"l":2.57,"c":2.62,"v":229533},{"d":"1995-06-21","o":2.6,"h":2.62,"l":2.55,"c":2.55,"v":150021},{"d":"1995-06-22","o":2.55,"h":2.57,"l":2.52,"c":2.52,"v":598585},{"d":"1995-06-23","o":2.53,"h":2.53,"l":2.5,"c":2.52,"v":220531},{"d":"1995-06-26","o":2.5,"h":2.53,"l":2.5,"c":2.52,"v":139520},{"d":"1995-06-27","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":211530},{"d":"1995-06-28","o":2.52,"h":2.53,"l":2.52,"c":2.53,"v":96014},{"d":"1995-06-29","o":2.52,"h":2.55,"l":2.5,"c":2.55,"v":129018},{"d":"1995-06-30","o":2.55,"h":2.7,"l":2.55,"c":2.67,"v":317295},{"d":"1995-07-03","o":2.7,"h":2.7,"l":2.62,"c":2.63,"v":179275},{"d":"1995-07-05","o":2.63,"h":2.68,"l":2.63,"c":2.63,"v":207029},{"d":"1995-07-06","o":2.63,"h":2.65,"l":2.62,"c":2.65,"v":222782},{"d":"1995-07-07","o":2.65,"h":2.68,"l":2.63,"c":2.68,"v":266288},{"d":"1995-07-10","o":2.7,"h":2.73,"l":2.68,"c":2.73,"v":474817},{"d":"1995-07-11","o":2.7,"h":2.78,"l":2.68,"c":2.73,"v":381054},{"d":"1995-07-12","o":2.73,"h":2.77,"l":2.72,"c":2.73,"v":275289},{"d":"1995-07-13","o":2.75,"h":2.77,"l":2.68,"c":2.72,"v":198028},{"d":"1995-07-14","o":2.68,"h":2.72,"l":2.67,"c":2.67,"v":92263},{"d":"1995-07-17","o":2.65,"h":2.68,"l":2.63,"c":2.68,"v":117017},{"d":"1995-07-18","o":2.67,"h":2.72,"l":2.65,"c":2.68,"v":133519},{"d":"1995-07-19","o":2.7,"h":2.7,"l":2.67,"c":2.68,"v":224282},{"d":"1995-07-20","o":2.65,"h":2.67,"l":2.62,"c":2.63,"v":225782},{"d":"1995-07-21","o":2.65,"h":2.68,"l":2.65,"c":2.65,"v":138770},{"d":"1995-07-24","o":2.67,"h":2.68,"l":2.65,"c":2.68,"v":78761},{"d":"1995-07-25","o":2.68,"h":2.7,"l":2.65,"c":2.67,"v":129018},{"d":"1995-07-26","o":2.67,"h":2.67,"l":2.63,"c":2.65,"v":61509},{"d":"1995-07-27","o":2.65,"h":2.67,"l":2.63,"c":2.63,"v":163523},{"d":"1995-07-28","o":2.67,"h":2.68,"l":2.65,"c":2.65,"v":76511},{"d":"1995-07-31","o":2.68,"h":2.7,"l":2.63,"c":2.7,"v":132019},{"d":"1995-08-01","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":96764},{"d":"1995-08-02","o":2.72,"h":2.73,"l":2.7,"c":2.7,"v":101264},{"d":"1995-08-03","o":2.7,"h":2.72,"l":2.68,"c":2.7,"v":52507},{"d":"1995-08-04","o":2.7,"h":2.73,"l":2.7,"c":2.7,"v":216031},{"d":"1995-08-07","o":2.7,"h":2.72,"l":2.68,"c":2.7,"v":60009},{"d":"1995-08-08","o":2.7,"h":2.7,"l":2.67,"c":2.67,"v":196528},{"d":"1995-08-09","o":2.67,"h":2.7,"l":2.63,"c":2.67,"v":201029},{"d":"1995-08-10","o":2.62,"h":2.68,"l":2.6,"c":2.68,"v":200278},{"d":"1995-08-11","o":2.68,"h":2.68,"l":2.65,"c":2.65,"v":96014},{"d":"1995-08-14","o":2.65,"h":2.72,"l":2.65,"c":2.68,"v":444063},{"d":"1995-08-15","o":2.7,"h":2.73,"l":2.7,"c":2.7,"v":204779},{"d":"1995-08-16","o":2.7,"h":2.7,"l":2.67,"c":2.67,"v":91513},{"d":"1995-08-17","o":2.68,"h":2.7,"l":2.67,"c":2.68,"v":114016},{"d":"1995-08-18","o":2.68,"h":2.73,"l":2.68,"c":2.72,"v":260287},{"d":"1995-08-21","o":2.75,"h":2.77,"l":2.72,"c":2.77,"v":109516},{"d":"1995-08-22","o":2.77,"h":2.8,"l":2.75,"c":2.75,"v":339798},{"d":"1995-08-23","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":122267},{"d":"1995-08-24","o":2.75,"h":2.8,"l":2.75,"c":2.77,"v":391556},{"d":"1995-08-25","o":2.78,"h":2.8,"l":2.72,"c":2.72,"v":201029},{"d":"1995-08-28","o":2.75,"h":2.75,"l":2.7,"c":2.72,"v":100514},{"d":"1995-08-29","o":2.7,"h":2.73,"l":2.7,"c":2.7,"v":182276},{"d":"1995-08-30","o":2.68,"h":2.73,"l":2.68,"c":2.7,"v":217531},{"d":"1995-08-31","o":2.7,"h":2.75,"l":2.7,"c":2.73,"v":195778},{"d":"1995-09-01","o":2.73,"h":2.77,"l":2.72,"c":2.75,"v":39006},{"d":"1995-09-05","o":2.78,"h":2.8,"l":2.75,"c":2.77,"v":146271},{"d":"1995-09-06","o":2.77,"h":2.8,"l":2.75,"c":2.77,"v":268538},{"d":"1995-09-07","o":2.75,"h":2.77,"l":2.72,"c":2.75,"v":168024},{"d":"1995-09-08","o":2.77,"h":2.8,"l":2.77,"c":2.77,"v":96764},{"d":"1995-09-11","o":2.8,"h":2.83,"l":2.8,"c":2.8,"v":583583},{"d":"1995-09-12","o":2.8,"h":2.8,"l":2.77,"c":2.8,"v":345049},{"d":"1995-09-13","o":2.78,"h":2.82,"l":2.78,"c":2.8,"v":346549},{"d":"1995-09-14","o":2.78,"h":2.82,"l":2.77,"c":2.8,"v":130519},{"d":"1995-09-15","o":2.82,"h":2.83,"l":2.73,"c":2.77,"v":106515},{"d":"1995-09-18","o":2.73,"h":2.77,"l":2.73,"c":2.75,"v":156772},{"d":"1995-09-19","o":2.77,"h":2.77,"l":2.73,"c":2.73,"v":134269},{"d":"1995-09-20","o":2.75,"h":2.78,"l":2.73,"c":2.75,"v":75761},{"d":"1995-09-21","o":2.78,"h":2.78,"l":2.73,"c":2.75,"v":88513},{"d":"1995-09-22","o":2.73,"h":2.8,"l":2.72,"c":2.8,"v":266288},{"d":"1995-09-25","o":2.83,"h":2.83,"l":2.77,"c":2.78,"v":151522},{"d":"1995-09-26","o":2.78,"h":2.8,"l":2.75,"c":2.77,"v":148521},{"d":"1995-09-27","o":2.77,"h":2.78,"l":2.75,"c":2.77,"v":90013},{"d":"1995-09-28","o":2.8,"h":2.8,"l":2.75,"c":2.78,"v":71260},{"d":"1995-09-29","o":2.78,"h":2.8,"l":2.77,"c":2.77,"v":169524},{"d":"1995-10-02","o":2.78,"h":2.78,"l":2.75,"c":2.77,"v":39756},{"d":"1995-10-03","o":2.78,"h":2.78,"l":2.73,"c":2.77,"v":144771},{"d":"1995-10-04","o":2.78,"h":2.78,"l":2.72,"c":2.73,"v":80261},{"d":"1995-10-05","o":2.7,"h":2.72,"l":2.65,"c":2.67,"v":96014},{"d":"1995-10-06","o":2.65,"h":2.77,"l":2.65,"c":2.73,"v":127518},{"d":"1995-10-09","o":2.77,"h":2.77,"l":2.67,"c":2.68,"v":111016},{"d":"1995-10-10","o":2.73,"h":2.73,"l":2.65,"c":2.65,"v":139520},{"d":"1995-10-11","o":2.63,"h":2.7,"l":2.63,"c":2.65,"v":271539},{"d":"1995-10-12","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":137269},{"d":"1995-10-13","o":2.7,"h":2.72,"l":2.67,"c":2.7,"v":182276},{"d":"1995-10-16","o":2.68,"h":2.7,"l":2.67,"c":2.7,"v":32255},{"d":"1995-10-17","o":2.7,"h":2.72,"l":2.68,"c":2.72,"v":52507},{"d":"1995-10-18","o":2.7,"h":2.75,"l":2.7,"c":2.75,"v":57758},{"d":"1995-10-19","o":2.78,"h":2.78,"l":2.73,"c":2.78,"v":55508},{"d":"1995-10-20","o":2.78,"h":2.78,"l":2.75,"c":2.77,"v":135769},{"d":"1995-10-23","o":2.75,"h":2.77,"l":2.72,"c":2.72,"v":91513},{"d":"1995-10-24","o":2.7,"h":2.72,"l":2.63,"c":2.63,"v":178525},{"d":"1995-10-25","o":2.67,"h":2.7,"l":2.65,"c":2.67,"v":170274},{"d":"1995-10-26","o":2.63,"h":2.67,"l":2.62,"c":2.63,"v":168024},{"d":"1995-10-27","o":2.62,"h":2.62,"l":2.58,"c":2.62,"v":66009},{"d":"1995-10-30","o":2.63,"h":2.68,"l":2.63,"c":2.68,"v":123768},{"d":"1995-10-31","o":2.68,"h":2.72,"l":2.67,"c":2.68,"v":114016},{"d":"1995-11-01","o":2.72,"h":2.77,"l":2.7,"c":2.75,"v":273039},{"d":"1995-11-02","o":2.73,"h":2.75,"l":2.7,"c":2.72,"v":64509},{"d":"1995-11-03","o":2.68,"h":2.7,"l":2.63,"c":2.67,"v":81012},{"d":"1995-11-06","o":2.63,"h":2.7,"l":2.62,"c":2.7,"v":260287},{"d":"1995-11-07","o":2.67,"h":2.68,"l":2.65,"c":2.68,"v":132019},{"d":"1995-11-08","o":2.7,"h":2.77,"l":2.7,"c":2.75,"v":99014},{"d":"1995-11-09","o":2.75,"h":2.75,"l":2.67,"c":2.7,"v":55508},{"d":"1995-11-10","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":281290},{"d":"1995-11-13","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":105015},{"d":"1995-11-14","o":2.6,"h":2.6,"l":2.53,"c":2.57,"v":477818},{"d":"1995-11-15","o":2.6,"h":2.62,"l":2.55,"c":2.57,"v":175525},{"d":"1995-11-16","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":40506},{"d":"1995-11-17","o":2.55,"h":2.55,"l":2.52,"c":2.53,"v":104265},{"d":"1995-11-20","o":2.53,"h":2.55,"l":2.4,"c":2.47,"v":184526},{"d":"1995-11-21","o":2.45,"h":2.48,"l":2.45,"c":2.48,"v":105015},{"d":"1995-11-22","o":2.48,"h":2.55,"l":2.48,"c":2.55,"v":237034},{"d":"1995-11-24","o":2.55,"h":2.57,"l":2.55,"c":2.57,"v":9001},{"d":"1995-11-27","o":2.55,"h":2.57,"l":2.55,"c":2.57,"v":43506},{"d":"1995-11-28","o":2.57,"h":2.57,"l":2.53,"c":2.57,"v":102765},{"d":"1995-11-29","o":2.55,"h":2.55,"l":2.52,"c":2.55,"v":134269},{"d":"1995-11-30","o":2.53,"h":2.55,"l":2.52,"c":2.55,"v":73510},{"d":"1995-12-01","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":77261},{"d":"1995-12-04","o":2.53,"h":2.63,"l":2.53,"c":2.6,"v":245285},{"d":"1995-12-05","o":2.57,"h":2.65,"l":2.57,"c":2.62,"v":126018},{"d":"1995-12-06","o":2.6,"h":2.67,"l":2.6,"c":2.67,"v":113266},{"d":"1995-12-07","o":2.68,"h":2.68,"l":2.6,"c":2.6,"v":153772},{"d":"1995-12-08","o":2.63,"h":2.63,"l":2.58,"c":2.6,"v":682597},{"d":"1995-12-11","o":2.58,"h":2.6,"l":2.57,"c":2.58,"v":57008},{"d":"1995-12-12","o":2.57,"h":2.58,"l":2.55,"c":2.55,"v":206279},{"d":"1995-12-13","o":2.57,"h":2.57,"l":2.55,"c":2.55,"v":124518},{"d":"1995-12-14","o":2.55,"h":2.57,"l":2.53,"c":2.53,"v":5018963},{"d":"1995-12-15","o":2.53,"h":2.55,"l":2.53,"c":2.53,"v":1506214},{"d":"1995-12-18","o":2.53,"h":2.55,"l":2.53,"c":2.53,"v":1021645},{"d":"1995-12-19","o":2.53,"h":2.55,"l":2.53,"c":2.55,"v":768859},{"d":"1995-12-20","o":2.55,"h":2.58,"l":2.53,"c":2.57,"v":704350},{"d":"1995-12-21","o":2.57,"h":2.58,"l":2.55,"c":2.58,"v":593334},{"d":"1995-12-22","o":2.58,"h":2.67,"l":2.58,"c":2.6,"v":321796},{"d":"1995-12-26","o":2.63,"h":2.63,"l":2.62,"c":2.63,"v":273789},{"d":"1995-12-27","o":2.63,"h":2.65,"l":2.6,"c":2.63,"v":303793},{"d":"1995-12-28","o":2.6,"h":2.63,"l":2.58,"c":2.58,"v":550578},{"d":"1995-12-29","o":2.58,"h":2.62,"l":2.57,"c":2.58,"v":320295},{"d":"1996-01-02","o":2.6,"h":2.62,"l":2.58,"c":2.62,"v":291041},{"d":"1996-01-03","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":671345},{"d":"1996-01-04","o":2.6,"h":2.68,"l":2.6,"c":2.6,"v":619588},{"d":"1996-01-05","o":2.6,"h":2.63,"l":2.6,"c":2.63,"v":196528},{"d":"1996-01-08","o":2.63,"h":2.67,"l":2.62,"c":2.63,"v":73510},{"d":"1996-01-09","o":2.63,"h":2.63,"l":2.6,"c":2.63,"v":228782},{"d":"1996-01-10","o":2.62,"h":2.63,"l":2.6,"c":2.63,"v":335298},{"d":"1996-01-11","o":2.63,"h":2.67,"l":2.6,"c":2.67,"v":199528},{"d":"1996-01-12","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":307544},{"d":"1996-01-15","o":2.68,"h":2.68,"l":2.65,"c":2.65,"v":241534},{"d":"1996-01-16","o":2.67,"h":2.7,"l":2.65,"c":2.68,"v":303043},{"d":"1996-01-17","o":2.65,"h":2.75,"l":2.63,"c":2.73,"v":405058},{"d":"1996-01-18","o":2.73,"h":2.73,"l":2.68,"c":2.72,"v":177025},{"d":"1996-01-19","o":2.72,"h":2.72,"l":2.7,"c":2.72,"v":232533},{"d":"1996-01-22","o":2.68,"h":2.72,"l":2.67,"c":2.72,"v":294042},{"d":"1996-01-23","o":2.72,"h":2.73,"l":2.67,"c":2.7,"v":451564},{"d":"1996-01-24","o":2.73,"h":2.73,"l":2.68,"c":2.7,"v":279040},{"d":"1996-01-25","o":2.72,"h":2.73,"l":2.7,"c":2.72,"v":246785},{"d":"1996-01-26","o":2.72,"h":2.75,"l":2.72,"c":2.72,"v":199528},{"d":"1996-01-29","o":2.73,"h":2.73,"l":2.7,"c":2.72,"v":326296},{"d":"1996-01-30","o":2.72,"h":2.78,"l":2.72,"c":2.77,"v":449314},{"d":"1996-01-31","o":2.77,"h":2.82,"l":2.75,"c":2.78,"v":764359},{"d":"1996-02-01","o":2.78,"h":2.78,"l":2.73,"c":2.77,"v":583583},{"d":"1996-02-02","o":2.77,"h":2.78,"l":2.75,"c":2.75,"v":332297},{"d":"1996-02-05","o":2.7,"h":2.75,"l":2.68,"c":2.72,"v":322546},{"d":"1996-02-06","o":2.73,"h":2.77,"l":2.73,"c":2.77,"v":198778},{"d":"1996-02-07","o":2.77,"h":2.78,"l":2.75,"c":2.75,"v":206279},{"d":"1996-02-08","o":2.73,"h":2.75,"l":2.72,"c":2.75,"v":245285},{"d":"1996-02-09","o":2.75,"h":2.75,"l":2.73,"c":2.73,"v":199528},{"d":"1996-02-12","o":2.73,"h":2.75,"l":2.72,"c":2.73,"v":237784},{"d":"1996-02-13","o":2.73,"h":2.73,"l":2.7,"c":2.73,"v":415559},{"d":"1996-02-14","o":2.7,"h":2.75,"l":2.7,"c":2.72,"v":443313},{"d":"1996-02-15","o":2.73,"h":2.75,"l":2.72,"c":2.73,"v":408808},{"d":"1996-02-16","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":467316},{"d":"1996-02-20","o":2.73,"h":2.75,"l":2.73,"c":2.75,"v":249785},{"d":"1996-02-21","o":2.73,"h":2.75,"l":2.73,"c":2.75,"v":80261},{"d":"1996-02-22","o":2.73,"h":2.77,"l":2.73,"c":2.77,"v":222032},{"d":"1996-02-23","o":2.75,"h":2.77,"l":2.73,"c":2.75,"v":138020},{"d":"1996-02-26","o":2.73,"h":2.77,"l":2.73,"c":2.73,"v":128268},{"d":"1996-02-27","o":2.75,"h":2.75,"l":2.73,"c":2.73,"v":155272},{"d":"1996-02-28","o":2.73,"h":2.75,"l":2.73,"c":2.75,"v":222032},{"d":"1996-02-29","o":2.75,"h":2.77,"l":2.73,"c":2.75,"v":123768},{"d":"1996-03-01","o":2.73,"h":2.77,"l":2.73,"c":2.75,"v":63009},{"d":"1996-03-04","o":2.73,"h":2.77,"l":2.73,"c":2.75,"v":145521},{"d":"1996-03-05","o":2.73,"h":2.78,"l":2.73,"c":2.77,"v":198028},{"d":"1996-03-06","o":2.77,"h":2.78,"l":2.75,"c":2.77,"v":94513},{"d":"1996-03-07","o":2.75,"h":2.77,"l":2.72,"c":2.75,"v":164273},{"d":"1996-03-08","o":2.72,"h":2.73,"l":2.68,"c":2.68,"v":387805},{"d":"1996-03-11","o":2.7,"h":2.72,"l":2.67,"c":2.7,"v":259537},{"d":"1996-03-12","o":2.7,"h":2.72,"l":2.68,"c":2.7,"v":136519},{"d":"1996-03-13","o":2.68,"h":2.72,"l":2.67,"c":2.68,"v":263287},{"d":"1996-03-14","o":2.7,"h":2.72,"l":2.68,"c":2.7,"v":201029},{"d":"1996-03-15","o":2.7,"h":2.72,"l":2.68,"c":2.7,"v":149271},{"d":"1996-03-18","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":173275},{"d":"1996-03-19","o":2.73,"h":2.75,"l":2.73,"c":2.75,"v":106515},{"d":"1996-03-20","o":2.75,"h":2.77,"l":2.7,"c":2.72,"v":151522},{"d":"1996-03-21","o":2.73,"h":2.75,"l":2.72,"c":2.73,"v":99014},{"d":"1996-03-22","o":2.77,"h":2.77,"l":2.73,"c":2.75,"v":370553},{"d":"1996-03-25","o":2.73,"h":2.77,"l":2.73,"c":2.77,"v":99764},{"d":"1996-03-26","o":2.77,"h":2.78,"l":2.75,"c":2.77,"v":354050},{"d":"1996-03-27","o":2.78,"h":2.78,"l":2.73,"c":2.77,"v":263287},{"d":"1996-03-28","o":2.77,"h":2.77,"l":2.75,"c":2.75,"v":84012},{"d":"1996-03-29","o":2.77,"h":2.78,"l":2.73,"c":2.78,"v":304543},{"d":"1996-04-01","o":2.75,"h":2.8,"l":2.75,"c":2.77,"v":220531},{"d":"1996-04-02","o":2.78,"h":2.8,"l":2.73,"c":2.75,"v":312044},{"d":"1996-04-03","o":2.73,"h":2.75,"l":2.7,"c":2.72,"v":279790},{"d":"1996-04-04","o":2.72,"h":2.73,"l":2.7,"c":2.72,"v":111766},{"d":"1996-04-08","o":2.7,"h":2.72,"l":2.68,"c":2.68,"v":267038},{"d":"1996-04-09","o":2.7,"h":2.7,"l":2.67,"c":2.7,"v":78761},{"d":"1996-04-10","o":2.67,"h":2.72,"l":2.67,"c":2.7,"v":183776},{"d":"1996-04-11","o":2.68,"h":2.72,"l":2.68,"c":2.72,"v":343549},{"d":"1996-04-12","o":2.7,"h":2.72,"l":2.7,"c":2.72,"v":188277},{"d":"1996-04-15","o":2.72,"h":2.77,"l":2.72,"c":2.77,"v":360801},{"d":"1996-04-16","o":2.77,"h":2.77,"l":2.73,"c":2.75,"v":214530},{"d":"1996-04-17","o":2.77,"h":2.77,"l":2.75,"c":2.75,"v":84762},{"d":"1996-04-18","o":2.77,"h":2.78,"l":2.75,"c":2.78,"v":179275},{"d":"1996-04-19","o":2.78,"h":2.8,"l":2.77,"c":2.77,"v":80261},{"d":"1996-04-22","o":2.8,"h":2.8,"l":2.78,"c":2.8,"v":96764},{"d":"1996-04-23","o":2.8,"h":2.8,"l":2.75,"c":2.78,"v":104265},{"d":"1996-04-24","o":2.75,"h":2.77,"l":2.75,"c":2.75,"v":110266},{"d":"1996-04-25","o":2.77,"h":2.78,"l":2.73,"c":2.77,"v":114766},{"d":"1996-04-26","o":2.73,"h":2.75,"l":2.72,"c":2.75,"v":93763},{"d":"1996-04-29","o":2.77,"h":2.78,"l":2.75,"c":2.78,"v":71260},{"d":"1996-04-30","o":2.78,"h":2.8,"l":2.77,"c":2.8,"v":260287},{"d":"1996-05-01","o":2.8,"h":2.8,"l":2.77,"c":2.77,"v":189777},{"d":"1996-05-02","o":2.78,"h":2.78,"l":2.77,"c":2.78,"v":67510},{"d":"1996-05-03","o":2.67,"h":2.77,"l":2.67,"c":2.75,"v":453814},{"d":"1996-05-06","o":2.68,"h":2.72,"l":2.68,"c":2.72,"v":96014},{"d":"1996-05-07","o":2.72,"h":2.72,"l":2.67,"c":2.7,"v":124518},{"d":"1996-05-08","o":2.7,"h":2.72,"l":2.68,"c":2.7,"v":156022},{"d":"1996-05-09","o":2.68,"h":2.72,"l":2.68,"c":2.68,"v":321796},{"d":"1996-05-10","o":2.72,"h":2.72,"l":2.68,"c":2.72,"v":478568},{"d":"1996-05-13","o":2.7,"h":2.73,"l":2.68,"c":2.73,"v":634590},{"d":"1996-05-14","o":2.72,"h":2.73,"l":2.7,"c":2.73,"v":162773},{"d":"1996-05-15","o":2.73,"h":2.73,"l":2.72,"c":2.73,"v":246785},{"d":"1996-05-16","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":298542},{"d":"1996-05-17","o":2.72,"h":2.75,"l":2.72,"c":2.73,"v":207780},{"d":"1996-05-20","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":368302},{"d":"1996-05-21","o":2.72,"h":2.73,"l":2.7,"c":2.72,"v":238534},{"d":"1996-05-22","o":2.73,"h":2.73,"l":2.7,"c":2.72,"v":99764},{"d":"1996-05-23","o":2.72,"h":2.73,"l":2.7,"c":2.72,"v":159023},{"d":"1996-05-24","o":2.72,"h":2.75,"l":2.7,"c":2.75,"v":125268},{"d":"1996-05-28","o":2.75,"h":2.75,"l":2.72,"c":2.72,"v":51757},{"d":"1996-05-29","o":2.73,"h":2.77,"l":2.72,"c":2.73,"v":357051},{"d":"1996-05-30","o":2.72,"h":2.72,"l":2.67,"c":2.68,"v":528075},{"d":"1996-05-31","o":2.68,"h":2.68,"l":2.63,"c":2.67,"v":296292},{"d":"1996-06-03","o":2.67,"h":2.67,"l":2.63,"c":2.67,"v":75011},{"d":"1996-06-04","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":99014},{"d":"1996-06-05","o":2.67,"h":2.68,"l":2.65,"c":2.67,"v":231783},{"d":"1996-06-06","o":2.67,"h":2.67,"l":2.63,"c":2.67,"v":391556},{"d":"1996-06-07","o":2.65,"h":2.67,"l":2.63,"c":2.67,"v":66759},{"d":"1996-06-10","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":274539},{"d":"1996-06-11","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":408058},{"d":"1996-06-12","o":2.65,"h":2.67,"l":2.63,"c":2.63,"v":225032},{"d":"1996-06-13","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":221281},{"d":"1996-06-14","o":2.63,"h":2.63,"l":2.6,"c":2.6,"v":120767},{"d":"1996-06-17","o":2.62,"h":2.63,"l":2.62,"c":2.63,"v":242284},{"d":"1996-06-18","o":2.62,"h":2.62,"l":2.52,"c":2.57,"v":463566},{"d":"1996-06-19","o":2.53,"h":2.58,"l":2.53,"c":2.53,"v":570831},{"d":"1996-06-20","o":2.55,"h":2.55,"l":2.48,"c":2.48,"v":690848},{"d":"1996-06-21","o":2.5,"h":2.52,"l":2.48,"c":2.52,"v":791362},{"d":"1996-06-24","o":2.5,"h":2.5,"l":2.45,"c":2.5,"v":686347},{"d":"1996-06-25","o":2.5,"h":2.5,"l":2.47,"c":2.5,"v":830368},{"d":"1996-06-26","o":2.5,"h":2.5,"l":2.45,"c":2.47,"v":1374945},{"d":"1996-06-27","o":2.48,"h":2.48,"l":2.47,"c":2.48,"v":504822},{"d":"1996-06-28","o":2.48,"h":2.5,"l":2.47,"c":2.5,"v":810865},{"d":"1996-07-01","o":2.52,"h":2.58,"l":2.52,"c":2.58,"v":343549},{"d":"1996-07-02","o":2.57,"h":2.57,"l":2.55,"c":2.57,"v":261037},{"d":"1996-07-03","o":2.57,"h":2.58,"l":2.55,"c":2.58,"v":270788},{"d":"1996-07-05","o":2.58,"h":2.58,"l":2.53,"c":2.57,"v":109516},{"d":"1996-07-08","o":2.57,"h":2.57,"l":2.52,"c":2.55,"v":180026},{"d":"1996-07-09","o":2.53,"h":2.55,"l":2.52,"c":2.53,"v":376553},{"d":"1996-07-10","o":2.53,"h":2.55,"l":2.52,"c":2.52,"v":301543},{"d":"1996-07-11","o":2.53,"h":2.53,"l":2.5,"c":2.52,"v":475568},{"d":"1996-07-12","o":2.52,"h":2.52,"l":2.5,"c":2.52,"v":305293},{"d":"1996-07-15","o":2.5,"h":2.5,"l":2.47,"c":2.48,"v":483819},{"d":"1996-07-16","o":2.48,"h":2.5,"l":2.45,"c":2.48,"v":284290},{"d":"1996-07-17","o":2.48,"h":2.52,"l":2.47,"c":2.52,"v":772610},{"d":"1996-07-18","o":2.52,"h":2.53,"l":2.5,"c":2.53,"v":238534},{"d":"1996-07-19","o":2.53,"h":2.53,"l":2.52,"c":2.53,"v":465066},{"d":"1996-07-22","o":2.53,"h":2.53,"l":2.52,"c":2.53,"v":151522},{"d":"1996-07-23","o":2.53,"h":2.55,"l":2.52,"c":2.55,"v":155272},{"d":"1996-07-24","o":2.55,"h":2.55,"l":2.52,"c":2.52,"v":216781},{"d":"1996-07-25","o":2.52,"h":2.55,"l":2.52,"c":2.53,"v":145521},{"d":"1996-07-26","o":2.55,"h":2.57,"l":2.55,"c":2.57,"v":239284},{"d":"1996-07-29","o":2.57,"h":2.6,"l":2.55,"c":2.6,"v":292542},{"d":"1996-07-30","o":2.6,"h":2.65,"l":2.6,"c":2.63,"v":206279},{"d":"1996-07-31","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":141020},{"d":"1996-08-01","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":219781},{"d":"1996-08-02","o":2.65,"h":2.7,"l":2.65,"c":2.7,"v":282790},{"d":"1996-08-05","o":2.62,"h":2.63,"l":2.62,"c":2.63,"v":3473743},{"d":"1996-08-06","o":2.62,"h":2.67,"l":2.6,"c":2.63,"v":426811},{"d":"1996-08-07","o":2.65,"h":2.67,"l":2.63,"c":2.67,"v":216031},{"d":"1996-08-08","o":2.65,"h":2.67,"l":2.65,"c":2.67,"v":264037},{"d":"1996-08-09","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":80261},{"d":"1996-08-12","o":2.67,"h":2.67,"l":2.63,"c":2.67,"v":262537},{"d":"1996-08-13","o":2.67,"h":2.7,"l":2.65,"c":2.68,"v":317295},{"d":"1996-08-14","o":2.67,"h":2.68,"l":2.67,"c":2.68,"v":141020},{"d":"1996-08-15","o":2.68,"h":2.73,"l":2.67,"c":2.7,"v":388555},{"d":"1996-08-16","o":2.72,"h":2.73,"l":2.7,"c":2.72,"v":76511},{"d":"1996-08-19","o":2.72,"h":2.77,"l":2.72,"c":2.77,"v":326296},{"d":"1996-08-20","o":2.75,"h":2.77,"l":2.72,"c":2.73,"v":172524},{"d":"1996-08-21","o":2.73,"h":2.73,"l":2.7,"c":2.73,"v":122267},{"d":"1996-08-22","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":233283},{"d":"1996-08-23","o":2.75,"h":2.77,"l":2.73,"c":2.73,"v":208530},{"d":"1996-08-26","o":2.75,"h":2.77,"l":2.73,"c":2.77,"v":295542},{"d":"1996-08-27","o":2.75,"h":2.85,"l":2.75,"c":2.83,"v":486819},{"d":"1996-08-28","o":2.85,"h":2.85,"l":2.77,"c":2.78,"v":248285},{"d":"1996-08-29","o":2.77,"h":2.78,"l":2.75,"c":2.77,"v":117767},{"d":"1996-08-30","o":2.77,"h":2.77,"l":2.73,"c":2.73,"v":221281},{"d":"1996-09-03","o":2.73,"h":2.73,"l":2.7,"c":2.72,"v":240784},{"d":"1996-09-04","o":2.72,"h":2.73,"l":2.7,"c":2.73,"v":249035},{"d":"1996-09-05","o":2.72,"h":2.73,"l":2.72,"c":2.73,"v":84012},{"d":"1996-09-06","o":2.75,"h":2.78,"l":2.73,"c":2.73,"v":268538},{"d":"1996-09-09","o":2.73,"h":2.8,"l":2.73,"c":2.8,"v":535576},{"d":"1996-09-10","o":2.8,"h":2.8,"l":2.77,"c":2.78,"v":291791},{"d":"1996-09-11","o":2.8,"h":2.8,"l":2.77,"c":2.8,"v":427561},{"d":"1996-09-12","o":2.8,"h":2.8,"l":2.78,"c":2.8,"v":171024},{"d":"1996-09-13","o":2.8,"h":2.82,"l":2.78,"c":2.8,"v":341298},{"d":"1996-09-16","o":2.82,"h":2.83,"l":2.8,"c":2.82,"v":195778},{"d":"1996-09-17","o":2.8,"h":2.93,"l":2.8,"c":2.92,"v":878375},{"d":"1996-09-18","o":2.92,"h":2.92,"l":2.87,"c":2.87,"v":704350},{"d":"1996-09-19","o":2.85,"h":2.85,"l":2.82,"c":2.83,"v":188277},{"d":"1996-09-20","o":2.83,"h":2.85,"l":2.82,"c":2.85,"v":196528},{"d":"1996-09-23","o":2.85,"h":2.87,"l":2.8,"c":2.82,"v":147771},{"d":"1996-09-24","o":2.83,"h":2.87,"l":2.83,"c":2.85,"v":168024},{"d":"1996-09-25","o":2.85,"h":2.85,"l":2.8,"c":2.82,"v":210780},{"d":"1996-09-26","o":2.8,"h":2.82,"l":2.77,"c":2.8,"v":295542},{"d":"1996-09-27","o":2.8,"h":2.82,"l":2.8,"c":2.82,"v":78011},{"d":"1996-09-30","o":2.82,"h":2.83,"l":2.78,"c":2.8,"v":255786},{"d":"1996-10-01","o":2.82,"h":2.85,"l":2.82,"c":2.83,"v":290291},{"d":"1996-10-02","o":2.85,"h":2.87,"l":2.83,"c":2.85,"v":178525},{"d":"1996-10-03","o":2.83,"h":2.85,"l":2.82,"c":2.83,"v":126768},{"d":"1996-10-04","o":2.83,"h":2.87,"l":2.82,"c":2.87,"v":182276},{"d":"1996-10-07","o":2.85,"h":2.87,"l":2.85,"c":2.87,"v":95264},{"d":"1996-10-08","o":2.85,"h":2.87,"l":2.83,"c":2.87,"v":147771},{"d":"1996-10-09","o":2.87,"h":2.87,"l":2.85,"c":2.85,"v":92263},{"d":"1996-10-10","o":2.85,"h":2.85,"l":2.82,"c":2.85,"v":123768},{"d":"1996-10-11","o":2.83,"h":2.85,"l":2.83,"c":2.85,"v":129018},{"d":"1996-10-14","o":2.85,"h":2.87,"l":2.83,"c":2.85,"v":406558},{"d":"1996-10-15","o":2.85,"h":2.87,"l":2.83,"c":2.83,"v":87012},{"d":"1996-10-16","o":2.83,"h":2.9,"l":2.83,"c":2.88,"v":450064},{"d":"1996-10-17","o":2.9,"h":3,"l":2.9,"c":2.97,"v":763608},{"d":"1996-10-18","o":2.98,"h":3.03,"l":2.98,"c":3,"v":498821},{"d":"1996-10-21","o":3,"h":3.05,"l":3,"c":3.03,"v":407308},{"d":"1996-10-22","o":3.05,"h":3.05,"l":2.97,"c":2.97,"v":286541},{"d":"1996-10-23","o":2.97,"h":2.98,"l":2.95,"c":2.98,"v":609837},{"d":"1996-10-24","o":2.97,"h":2.98,"l":2.95,"c":2.98,"v":175525},{"d":"1996-10-25","o":2.97,"h":3.05,"l":2.97,"c":3.05,"v":489820},{"d":"1996-10-28","o":3.07,"h":3.08,"l":3.05,"c":3.07,"v":360801},{"d":"1996-10-29","o":3.07,"h":3.15,"l":3.07,"c":3.15,"v":650342},{"d":"1996-10-30","o":3.17,"h":3.17,"l":3.08,"c":3.08,"v":400557},{"d":"1996-10-31","o":3.07,"h":3.12,"l":3.07,"c":3.1,"v":669845},{"d":"1996-11-01","o":3.13,"h":3.13,"l":3.1,"c":3.12,"v":623339},{"d":"1996-11-04","o":3.13,"h":3.15,"l":3.12,"c":3.15,"v":439562},{"d":"1996-11-05","o":3.1,"h":3.12,"l":3.07,"c":3.1,"v":647342},{"d":"1996-11-06","o":3.1,"h":3.17,"l":3.08,"c":3.15,"v":549828},{"d":"1996-11-07","o":3.15,"h":3.17,"l":3.13,"c":3.17,"v":544577},{"d":"1996-11-08","o":3.17,"h":3.2,"l":3.13,"c":3.17,"v":351800},{"d":"1996-11-11","o":3.15,"h":3.17,"l":3.1,"c":3.12,"v":162773},{"d":"1996-11-12","o":3.13,"h":3.13,"l":3.03,"c":3.03,"v":243785},{"d":"1996-11-13","o":3.07,"h":3.1,"l":3.05,"c":3.07,"v":297792},{"d":"1996-11-14","o":3.07,"h":3.13,"l":3.05,"c":3.12,"v":312044},{"d":"1996-11-15","o":3.2,"h":3.2,"l":3.13,"c":3.13,"v":510823},{"d":"1996-11-18","o":3.17,"h":3.17,"l":3.13,"c":3.17,"v":369052},{"d":"1996-11-19","o":3.22,"h":3.33,"l":3.22,"c":3.27,"v":1194920},{"d":"1996-11-20","o":3.28,"h":3.35,"l":3.27,"c":3.33,"v":728353},{"d":"1996-11-21","o":3.33,"h":3.35,"l":3.28,"c":3.28,"v":362301},{"d":"1996-11-22","o":3.28,"h":3.32,"l":3.27,"c":3.32,"v":499571},{"d":"1996-11-25","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":515323},{"d":"1996-11-26","o":3.35,"h":3.37,"l":3.33,"c":3.35,"v":619588},{"d":"1996-11-27","o":3.35,"h":3.37,"l":3.32,"c":3.33,"v":264788},{"d":"1996-11-29","o":3.32,"h":3.33,"l":3.3,"c":3.3,"v":73510},{"d":"1996-12-02","o":3.33,"h":3.33,"l":3.28,"c":3.3,"v":222032},{"d":"1996-12-03","o":3.3,"h":3.32,"l":3.27,"c":3.3,"v":451564},{"d":"1996-12-04","o":3.32,"h":3.33,"l":3.3,"c":3.33,"v":255036},{"d":"1996-12-05","o":3.32,"h":3.33,"l":3.3,"c":3.32,"v":301543},{"d":"1996-12-06","o":3.28,"h":3.32,"l":3.28,"c":3.32,"v":223532},{"d":"1996-12-09","o":3.32,"h":3.37,"l":3.32,"c":3.35,"v":276039},{"d":"1996-12-10","o":3.35,"h":3.38,"l":3.33,"c":3.35,"v":321046},{"d":"1996-12-11","o":3.33,"h":3.37,"l":3.3,"c":3.32,"v":121517},{"d":"1996-12-12","o":3.28,"h":3.33,"l":3.28,"c":3.32,"v":141770},{"d":"1996-12-13","o":3.32,"h":3.32,"l":3.28,"c":3.3,"v":99764},{"d":"1996-12-16","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":512323},{"d":"1996-12-17","o":3.33,"h":3.35,"l":3.33,"c":3.33,"v":171774},{"d":"1996-12-18","o":3.33,"h":3.35,"l":3.32,"c":3.32,"v":227282},{"d":"1996-12-19","o":3.32,"h":3.48,"l":3.32,"c":3.47,"v":455315},{"d":"1996-12-20","o":3.47,"h":3.48,"l":3.45,"c":3.47,"v":651843},{"d":"1996-12-23","o":3.47,"h":3.52,"l":3.45,"c":3.52,"v":703600},{"d":"1996-12-24","o":3.48,"h":3.53,"l":3.48,"c":3.5,"v":210780},{"d":"1996-12-26","o":3.52,"h":3.55,"l":3.48,"c":3.55,"v":181526},{"d":"1996-12-27","o":3.6,"h":3.63,"l":3.58,"c":3.63,"v":350300},{"d":"1996-12-30","o":3.62,"h":3.73,"l":3.62,"c":3.72,"v":777860},{"d":"1996-12-31","o":3.73,"h":3.78,"l":3.68,"c":3.77,"v":526575},{"d":"1997-01-02","o":3.73,"h":3.73,"l":3.53,"c":3.57,"v":621838},{"d":"1997-01-03","o":3.58,"h":3.58,"l":3.47,"c":3.48,"v":737355},{"d":"1997-01-06","o":3.48,"h":3.48,"l":3.42,"c":3.47,"v":887376},{"d":"1997-01-07","o":3.45,"h":3.5,"l":3.45,"c":3.47,"v":577582},{"d":"1997-01-08","o":3.47,"h":3.48,"l":3.45,"c":3.45,"v":272289},{"d":"1997-01-09","o":3.43,"h":3.47,"l":3.42,"c":3.47,"v":216781},{"d":"1997-01-10","o":3.43,"h":3.47,"l":3.4,"c":3.45,"v":1044898},{"d":"1997-01-13","o":3.45,"h":3.48,"l":3.45,"c":3.45,"v":381054},{"d":"1997-01-14","o":3.48,"h":3.53,"l":3.48,"c":3.53,"v":627839},{"d":"1997-01-15","o":3.52,"h":3.57,"l":3.52,"c":3.57,"v":793613},{"d":"1997-01-16","o":3.58,"h":3.6,"l":3.55,"c":3.58,"v":239284},{"d":"1997-01-17","o":3.58,"h":3.6,"l":3.57,"c":3.6,"v":271539},{"d":"1997-01-20","o":3.6,"h":3.62,"l":3.58,"c":3.62,"v":368302},{"d":"1997-01-21","o":3.62,"h":3.62,"l":3.58,"c":3.62,"v":231033},{"d":"1997-01-22","o":3.6,"h":3.62,"l":3.58,"c":3.6,"v":629339},{"d":"1997-01-23","o":3.62,"h":3.63,"l":3.57,"c":3.57,"v":228782},{"d":"1997-01-24","o":3.6,"h":3.63,"l":3.53,"c":3.55,"v":437312},{"d":"1997-01-27","o":3.55,"h":3.57,"l":3.53,"c":3.57,"v":304543},{"d":"1997-01-28","o":3.57,"h":3.6,"l":3.55,"c":3.55,"v":352550},{"d":"1997-01-29","o":3.55,"h":3.58,"l":3.55,"c":3.55,"v":280540},{"d":"1997-01-30","o":3.55,"h":3.58,"l":3.53,"c":3.53,"v":211530},{"d":"1997-01-31","o":3.58,"h":3.58,"l":3.55,"c":3.58,"v":262537},{"d":"1997-02-03","o":3.58,"h":3.63,"l":3.57,"c":3.63,"v":445563},{"d":"1997-02-04","o":3.62,"h":3.63,"l":3.62,"c":3.63,"v":352550},{"d":"1997-02-05","o":3.6,"h":3.6,"l":3.55,"c":3.57,"v":227282},{"d":"1997-02-06","o":3.55,"h":3.57,"l":3.55,"c":3.55,"v":5126978},{"d":"1997-02-07","o":3.55,"h":3.57,"l":3.53,"c":3.55,"v":1237676},{"d":"1997-02-10","o":3.53,"h":3.55,"l":3.5,"c":3.53,"v":1191169},{"d":"1997-02-11","o":3.5,"h":3.52,"l":3.48,"c":3.52,"v":1018645},{"d":"1997-02-12","o":3.53,"h":3.58,"l":3.52,"c":3.55,"v":908379},{"d":"1997-02-13","o":3.57,"h":3.57,"l":3.53,"c":3.57,"v":431311},{"d":"1997-02-14","o":3.57,"h":3.58,"l":3.55,"c":3.55,"v":261787},{"d":"1997-02-18","o":3.58,"h":3.58,"l":3.52,"c":3.52,"v":890376},{"d":"1997-02-19","o":3.52,"h":3.53,"l":3.47,"c":3.52,"v":500321},{"d":"1997-02-20","o":3.5,"h":3.5,"l":3.47,"c":3.47,"v":1748498},{"d":"1997-02-21","o":3.47,"h":3.77,"l":3.45,"c":3.7,"v":10368722},{"d":"1997-02-24","o":3.7,"h":3.72,"l":3.67,"c":3.7,"v":1861014},{"d":"1997-02-25","o":3.73,"h":3.77,"l":3.7,"c":3.73,"v":1491212},{"d":"1997-02-26","o":3.78,"h":3.8,"l":3.77,"c":3.8,"v":1403449},{"d":"1997-02-27","o":3.8,"h":4.07,"l":3.8,"c":3.93,"v":4920699},{"d":"1997-02-28","o":3.95,"h":3.95,"l":3.85,"c":3.87,"v":1784503},{"d":"1997-03-03","o":3.87,"h":3.87,"l":3.78,"c":3.82,"v":542327},{"d":"1997-03-04","o":3.8,"h":3.8,"l":3.75,"c":3.77,"v":756857},{"d":"1997-03-05","o":3.77,"h":3.8,"l":3.75,"c":3.77,"v":421560},{"d":"1997-03-06","o":3.77,"h":3.82,"l":3.77,"c":3.78,"v":597085},{"d":"1997-03-07","o":3.77,"h":3.82,"l":3.77,"c":3.82,"v":246785},{"d":"1997-03-10","o":3.82,"h":3.88,"l":3.8,"c":3.87,"v":629339},{"d":"1997-03-11","o":3.87,"h":3.88,"l":3.85,"c":3.87,"v":277539},{"d":"1997-03-12","o":3.87,"h":3.88,"l":3.85,"c":3.88,"v":474067},{"d":"1997-03-13","o":3.87,"h":3.88,"l":3.87,"c":3.88,"v":210780},{"d":"1997-03-14","o":3.87,"h":3.9,"l":3.87,"c":3.88,"v":660094},{"d":"1997-03-17","o":3.87,"h":3.93,"l":3.82,"c":3.92,"v":594834},{"d":"1997-03-18","o":3.9,"h":3.93,"l":3.88,"c":3.9,"v":484569},{"d":"1997-03-19","o":3.9,"h":3.9,"l":3.85,"c":3.87,"v":386305},{"d":"1997-03-20","o":3.87,"h":3.88,"l":3.8,"c":3.83,"v":529575},{"d":"1997-03-21","o":3.83,"h":3.88,"l":3.82,"c":3.83,"v":632340},{"d":"1997-03-24","o":3.85,"h":3.85,"l":3.82,"c":3.85,"v":257287},{"d":"1997-03-25","o":3.83,"h":3.92,"l":3.82,"c":3.9,"v":692348},{"d":"1997-03-26","o":3.9,"h":3.93,"l":3.88,"c":3.92,"v":810115},{"d":"1997-03-27","o":3.92,"h":3.93,"l":3.88,"c":3.92,"v":426811},{"d":"1997-03-31","o":3.9,"h":3.9,"l":3.87,"c":3.88,"v":1287183},{"d":"1997-04-01","o":3.87,"h":3.88,"l":3.77,"c":3.82,"v":1046399},{"d":"1997-04-02","o":3.8,"h":3.82,"l":3.75,"c":3.77,"v":353300},{"d":"1997-04-03","o":3.73,"h":3.73,"l":3.7,"c":3.72,"v":910629},{"d":"1997-04-04","o":3.68,"h":3.7,"l":3.63,"c":3.68,"v":645842},{"d":"1997-04-07","o":3.68,"h":3.72,"l":3.63,"c":3.7,"v":490570},{"d":"1997-04-08","o":3.7,"h":3.78,"l":3.7,"c":3.78,"v":415559},{"d":"1997-04-09","o":3.75,"h":3.83,"l":3.75,"c":3.83,"v":1039648},{"d":"1997-04-10","o":3.82,"h":3.92,"l":3.8,"c":3.87,"v":453064},{"d":"1997-04-11","o":3.85,"h":3.9,"l":3.83,"c":3.87,"v":1040398},{"d":"1997-04-14","o":3.85,"h":3.9,"l":3.83,"c":3.9,"v":779361},{"d":"1997-04-15","o":3.92,"h":3.92,"l":3.88,"c":3.88,"v":248285},{"d":"1997-04-16","o":3.92,"h":3.93,"l":3.88,"c":3.92,"v":618838},{"d":"1997-04-17","o":3.95,"h":3.97,"l":3.92,"c":3.92,"v":285040},{"d":"1997-04-18","o":3.92,"h":3.92,"l":3.87,"c":3.9,"v":498821},{"d":"1997-04-21","o":3.88,"h":3.9,"l":3.82,"c":3.83,"v":772610},{"d":"1997-04-22","o":3.82,"h":3.83,"l":3.72,"c":3.73,"v":792112},{"d":"1997-04-23","o":3.7,"h":3.72,"l":3.47,"c":3.63,"v":2120551},{"d":"1997-04-24","o":3.63,"h":3.73,"l":3.62,"c":3.7,"v":2107799},{"d":"1997-04-25","o":3.7,"h":3.73,"l":3.67,"c":3.72,"v":360801},{"d":"1997-04-28","o":3.7,"h":3.75,"l":3.68,"c":3.73,"v":245285},{"d":"1997-04-29","o":3.73,"h":3.75,"l":3.72,"c":3.75,"v":643591},{"d":"1997-04-30","o":3.7,"h":3.72,"l":3.68,"c":3.7,"v":1228674},{"d":"1997-05-01","o":3.68,"h":3.73,"l":3.68,"c":3.73,"v":594834},{"d":"1997-05-02","o":3.73,"h":3.73,"l":3.7,"c":3.73,"v":279040},{"d":"1997-05-05","o":3.73,"h":3.73,"l":3.7,"c":3.73,"v":666095},{"d":"1997-05-06","o":3.68,"h":3.7,"l":3.67,"c":3.68,"v":817616},{"d":"1997-05-07","o":3.7,"h":3.7,"l":3.67,"c":3.68,"v":219031},{"d":"1997-05-08","o":3.65,"h":3.72,"l":3.65,"c":3.72,"v":742605},{"d":"1997-05-09","o":3.73,"h":3.73,"l":3.68,"c":3.72,"v":354800},{"d":"1997-05-12","o":3.7,"h":3.72,"l":3.7,"c":3.7,"v":275289},{"d":"1997-05-13","o":3.72,"h":3.72,"l":3.63,"c":3.67,"v":354050},{"d":"1997-05-14","o":3.7,"h":3.7,"l":3.65,"c":3.67,"v":337548},{"d":"1997-05-15","o":3.68,"h":3.72,"l":3.67,"c":3.7,"v":444063},{"d":"1997-05-16","o":3.73,"h":3.73,"l":3.68,"c":3.68,"v":305293},{"d":"1997-05-19","o":3.7,"h":3.7,"l":3.65,"c":3.68,"v":288791},{"d":"1997-05-20","o":3.67,"h":3.67,"l":3.63,"c":3.65,"v":460565},{"d":"1997-05-21","o":3.65,"h":3.68,"l":3.65,"c":3.68,"v":359301},{"d":"1997-05-22","o":3.67,"h":3.75,"l":3.67,"c":3.73,"v":321796},{"d":"1997-05-23","o":3.77,"h":3.77,"l":3.75,"c":3.77,"v":207029},{"d":"1997-05-27","o":3.77,"h":3.77,"l":3.75,"c":3.77,"v":180026},{"d":"1997-05-28","o":3.78,"h":3.78,"l":3.68,"c":3.73,"v":201779},{"d":"1997-05-29","o":3.72,"h":3.73,"l":3.72,"c":3.73,"v":181526},{"d":"1997-05-30","o":3.68,"h":3.72,"l":3.67,"c":3.72,"v":280540},{"d":"1997-06-02","o":3.7,"h":3.73,"l":3.7,"c":3.73,"v":349550},{"d":"1997-06-03","o":3.72,"h":3.73,"l":3.72,"c":3.73,"v":351800},{"d":"1997-06-04","o":3.72,"h":3.73,"l":3.65,"c":3.7,"v":236284},{"d":"1997-06-05","o":3.72,"h":3.72,"l":3.68,"c":3.68,"v":100514},{"d":"1997-06-06","o":3.68,"h":3.7,"l":3.67,"c":3.7,"v":141770},{"d":"1997-06-09","o":3.7,"h":3.7,"l":3.67,"c":3.68,"v":1287933},{"d":"1997-06-10","o":3.7,"h":3.7,"l":3.67,"c":3.7,"v":214530},{"d":"1997-06-11","o":3.7,"h":3.73,"l":3.7,"c":3.72,"v":292542},{"d":"1997-06-12","o":3.73,"h":3.73,"l":3.7,"c":3.73,"v":383304},{"d":"1997-06-13","o":3.72,"h":3.83,"l":3.72,"c":3.83,"v":837869},{"d":"1997-06-16","o":3.82,"h":3.85,"l":3.8,"c":3.83,"v":332297},{"d":"1997-06-17","o":3.82,"h":3.83,"l":3.73,"c":3.75,"v":384055},{"d":"1997-06-18","o":3.75,"h":3.82,"l":3.7,"c":3.82,"v":425310},{"d":"1997-06-19","o":3.82,"h":3.83,"l":3.8,"c":3.83,"v":196528},{"d":"1997-06-20","o":3.78,"h":3.8,"l":3.77,"c":3.77,"v":231033},{"d":"1997-06-23","o":3.77,"h":3.82,"l":3.75,"c":3.77,"v":714851},{"d":"1997-06-24","o":3.76,"h":3.77,"l":3.73,"c":3.77,"v":339798},{"d":"1997-06-25","o":3.72,"h":3.77,"l":3.7,"c":3.76,"v":313545},{"d":"1997-06-26","o":3.73,"h":3.77,"l":3.72,"c":3.77,"v":229533},{"d":"1997-06-27","o":3.77,"h":3.82,"l":3.75,"c":3.8,"v":357801},{"d":"1997-06-30","o":3.79,"h":3.79,"l":3.75,"c":3.77,"v":512323},{"d":"1997-07-01","o":3.77,"h":3.78,"l":3.75,"c":3.77,"v":229533},{"d":"1997-07-02","o":3.77,"h":3.83,"l":3.77,"c":3.83,"v":238534},{"d":"1997-07-03","o":3.85,"h":3.85,"l":3.82,"c":3.85,"v":267788},{"d":"1997-07-07","o":3.87,"h":3.89,"l":3.85,"c":3.87,"v":462816},{"d":"1997-07-08","o":3.88,"h":3.92,"l":3.87,"c":3.92,"v":394556},{"d":"1997-07-09","o":3.92,"h":3.92,"l":3.9,"c":3.91,"v":461315},{"d":"1997-07-10","o":3.9,"h":3.91,"l":3.9,"c":3.91,"v":243035},{"d":"1997-07-11","o":3.9,"h":3.91,"l":3.9,"c":3.91,"v":287291},{"d":"1997-07-14","o":3.9,"h":3.9,"l":3.87,"c":3.87,"v":274539},{"d":"1997-07-15","o":3.87,"h":3.88,"l":3.86,"c":3.87,"v":231783},{"d":"1997-07-16","o":3.87,"h":3.87,"l":3.87,"c":3.87,"v":135769},{"d":"1997-07-17","o":3.87,"h":3.89,"l":3.87,"c":3.89,"v":510072},{"d":"1997-07-18","o":3.91,"h":3.93,"l":3.88,"c":3.92,"v":362301},{"d":"1997-07-21","o":3.92,"h":3.97,"l":3.9,"c":3.94,"v":202529},{"d":"1997-07-22","o":3.96,"h":3.98,"l":3.94,"c":3.98,"v":713351},{"d":"1997-07-23","o":3.99,"h":4,"l":3.94,"c":3.94,"v":543827},{"d":"1997-07-24","o":3.97,"h":4,"l":3.95,"c":4,"v":702850},{"d":"1997-07-25","o":3.97,"h":4.07,"l":3.97,"c":4.07,"v":1230175},{"d":"1997-07-28","o":4.07,"h":4.07,"l":4.06,"c":4.07,"v":588834},{"d":"1997-07-29","o":4.07,"h":4.07,"l":4,"c":4.02,"v":861122},{"d":"1997-07-30","o":4.07,"h":4.17,"l":4.07,"c":4.13,"v":1114658},{"d":"1997-07-31","o":4.13,"h":4.29,"l":4.1,"c":4.27,"v":1752999},{"d":"1997-08-01","o":4.3,"h":4.37,"l":4.23,"c":4.27,"v":937633},{"d":"1997-08-04","o":4.27,"h":4.3,"l":4.23,"c":4.3,"v":970638},{"d":"1997-08-05","o":4.23,"h":4.33,"l":4.23,"c":4.33,"v":945134},{"d":"1997-08-06","o":4.33,"h":4.4,"l":4.33,"c":4.35,"v":371303},{"d":"1997-08-07","o":4.32,"h":4.34,"l":4.28,"c":4.32,"v":425310},{"d":"1997-08-08","o":4.28,"h":4.29,"l":4.25,"c":4.28,"v":207029},{"d":"1997-08-11","o":4.27,"h":4.27,"l":4.13,"c":4.17,"v":204029},{"d":"1997-08-12","o":4.15,"h":4.18,"l":4.13,"c":4.13,"v":143270},{"d":"1997-08-13","o":4.12,"h":4.18,"l":4.07,"c":4.18,"v":414809},{"d":"1997-08-14","o":4.17,"h":4.25,"l":4.16,"c":4.19,"v":221281},{"d":"1997-08-15","o":4.19,"h":4.19,"l":4.1,"c":4.11,"v":186777},{"d":"1997-08-18","o":4.08,"h":4.12,"l":4.07,"c":4.07,"v":203279},{"d":"1997-08-19","o":4.07,"h":4.09,"l":4.06,"c":4.06,"v":372803},{"d":"1997-08-20","o":4.1,"h":4.1,"l":4.07,"c":4.07,"v":690848},{"d":"1997-08-21","o":4.07,"h":4.12,"l":4.07,"c":4.07,"v":861122},{"d":"1997-08-22","o":4.07,"h":4.23,"l":4.07,"c":4.22,"v":520574},{"d":"1997-08-25","o":4.21,"h":4.3,"l":4.19,"c":4.28,"v":590334},{"d":"1997-08-26","o":4.28,"h":4.3,"l":4.2,"c":4.28,"v":358551},{"d":"1997-08-27","o":4.27,"h":4.28,"l":4.25,"c":4.27,"v":243035},{"d":"1997-08-28","o":4.27,"h":4.27,"l":4.26,"c":4.27,"v":285040},{"d":"1997-08-29","o":4.25,"h":4.32,"l":4.23,"c":4.32,"v":296292},{"d":"1997-09-02","o":4.33,"h":4.42,"l":4.3,"c":4.4,"v":932382},{"d":"1997-09-03","o":4.4,"h":4.46,"l":4.38,"c":4.45,"v":581333},{"d":"1997-09-04","o":4.52,"h":4.53,"l":4.48,"c":4.52,"v":705100},{"d":"1997-09-05","o":4.51,"h":4.52,"l":4.47,"c":4.48,"v":510072},{"d":"1997-09-08","o":4.47,"h":4.47,"l":4.42,"c":4.42,"v":252786},{"d":"1997-09-09","o":4.4,"h":4.47,"l":4.37,"c":4.4,"v":345049},{"d":"1997-09-10","o":4.4,"h":4.41,"l":4.33,"c":4.4,"v":481568},{"d":"1997-09-11","o":4.38,"h":4.54,"l":4.37,"c":4.52,"v":429811},{"d":"1997-09-12","o":4.53,"h":4.55,"l":4.51,"c":4.54,"v":516073},{"d":"1997-09-15","o":4.53,"h":4.62,"l":4.53,"c":4.54,"v":993141},{"d":"1997-09-16","o":4.54,"h":4.6,"l":4.53,"c":4.59,"v":968387},{"d":"1997-09-17","o":4.59,"h":4.6,"l":4.55,"c":4.59,"v":266288},{"d":"1997-09-18","o":4.56,"h":4.63,"l":4.56,"c":4.63,"v":287291},{"d":"1997-09-19","o":4.6,"h":4.62,"l":4.55,"c":4.58,"v":166524},{"d":"1997-09-22","o":4.56,"h":4.65,"l":4.53,"c":4.63,"v":732104},{"d":"1997-09-23","o":4.63,"h":4.69,"l":4.63,"c":4.68,"v":427561},{"d":"1997-09-24","o":4.65,"h":4.7,"l":4.62,"c":4.68,"v":242284},{"d":"1997-09-25","o":4.65,"h":4.73,"l":4.65,"c":4.72,"v":379554},{"d":"1997-09-26","o":4.7,"h":4.76,"l":4.7,"c":4.73,"v":229533},{"d":"1997-09-29","o":4.74,"h":4.79,"l":4.72,"c":4.79,"v":323296},{"d":"1997-09-30","o":4.76,"h":4.82,"l":4.73,"c":4.82,"v":491320},{"d":"1997-10-01","o":4.8,"h":4.8,"l":4.7,"c":4.77,"v":243785},{"d":"1997-10-02","o":4.79,"h":4.83,"l":4.78,"c":4.8,"v":673596},{"d":"1997-10-03","o":4.82,"h":4.86,"l":4.81,"c":4.82,"v":810115},{"d":"1997-10-06","o":4.78,"h":4.9,"l":4.77,"c":4.85,"v":513073},{"d":"1997-10-07","o":4.87,"h":4.9,"l":4.84,"c":4.89,"v":331547},{"d":"1997-10-08","o":4.92,"h":4.92,"l":4.86,"c":4.88,"v":226532},{"d":"1997-10-09","o":4.89,"h":4.92,"l":4.86,"c":4.92,"v":160523},{"d":"1997-10-10","o":4.89,"h":4.92,"l":4.84,"c":4.85,"v":138770},{"d":"1997-10-13","o":4.8,"h":4.82,"l":4.77,"c":4.82,"v":90013},{"d":"1997-10-14","o":4.79,"h":4.9,"l":4.75,"c":4.9,"v":841619},{"d":"1997-10-15","o":4.88,"h":5.05,"l":4.88,"c":5.05,"v":405808},{"d":"1997-10-16","o":5.01,"h":5.07,"l":4.97,"c":5.02,"v":416309},{"d":"1997-10-17","o":4.93,"h":5.07,"l":4.93,"c":5.07,"v":745606},{"d":"1997-10-20","o":5.04,"h":5.05,"l":4.93,"c":4.97,"v":555829},{"d":"1997-10-21","o":4.97,"h":4.97,"l":4.85,"c":4.87,"v":821367},{"d":"1997-10-22","o":4.87,"h":4.87,"l":4.8,"c":4.85,"v":21110247},{"d":"1997-10-23","o":4.8,"h":4.8,"l":4.74,"c":4.77,"v":2259321},{"d":"1997-10-24","o":4.88,"h":4.88,"l":4.7,"c":4.7,"v":1955528},{"d":"1997-10-27","o":4.7,"h":4.72,"l":4.57,"c":4.6,"v":2124302},{"d":"1997-10-28","o":4.48,"h":4.58,"l":4.27,"c":4.53,"v":1497213},{"d":"1997-10-29","o":4.53,"h":4.69,"l":4.52,"c":4.67,"v":1272931},{"d":"1997-10-30","o":4.65,"h":4.65,"l":4.53,"c":4.63,"v":1062901},{"d":"1997-10-31","o":4.68,"h":4.72,"l":4.64,"c":4.72,"v":1131911},{"d":"1997-11-03","o":4.73,"h":4.85,"l":4.72,"c":4.84,"v":1032147},{"d":"1997-11-04","o":4.78,"h":5.02,"l":4.73,"c":5.02,"v":1777002},{"d":"1997-11-05","o":4.87,"h":4.91,"l":4.79,"c":4.87,"v":2546612},{"d":"1997-11-06","o":4.84,"h":4.87,"l":4.76,"c":4.86,"v":2545111},{"d":"1997-11-07","o":4.82,"h":4.85,"l":4.75,"c":4.79,"v":1708743},{"d":"1997-11-10","o":4.79,"h":4.8,"l":4.7,"c":4.75,"v":1001392},{"d":"1997-11-11","o":4.75,"h":4.77,"l":4.7,"c":4.71,"v":1022395},{"d":"1997-11-12","o":4.67,"h":4.68,"l":4.6,"c":4.62,"v":1759000},{"d":"1997-11-13","o":4.64,"h":4.64,"l":4.37,"c":4.52,"v":948135},{"d":"1997-11-14","o":4.52,"h":4.69,"l":4.52,"c":4.69,"v":786862},{"d":"1997-11-17","o":4.74,"h":4.74,"l":4.65,"c":4.68,"v":1131911},{"d":"1997-11-18","o":4.7,"h":4.72,"l":4.67,"c":4.68,"v":508572},{"d":"1997-11-19","o":4.67,"h":4.7,"l":4.63,"c":4.67,"v":370553},{"d":"1997-11-20","o":4.67,"h":4.7,"l":4.65,"c":4.66,"v":462816},{"d":"1997-11-21","o":4.68,"h":4.73,"l":4.65,"c":4.73,"v":571581},{"d":"1997-11-24","o":4.72,"h":4.8,"l":4.71,"c":4.8,"v":1666737},{"d":"1997-11-25","o":4.8,"h":4.8,"l":4.75,"c":4.77,"v":666095},{"d":"1997-11-26","o":4.79,"h":4.8,"l":4.67,"c":4.68,"v":651843},{"d":"1997-11-28","o":4.68,"h":4.72,"l":4.68,"c":4.72,"v":348049},{"d":"1997-12-01","o":4.7,"h":4.72,"l":4.67,"c":4.72,"v":1482961},{"d":"1997-12-02","o":4.71,"h":4.72,"l":4.67,"c":4.68,"v":545327},{"d":"1997-12-03","o":4.67,"h":4.68,"l":4.58,"c":4.65,"v":900878},{"d":"1997-12-04","o":4.64,"h":4.65,"l":4.62,"c":4.64,"v":382554},{"d":"1997-12-05","o":4.63,"h":4.67,"l":4.62,"c":4.66,"v":946634},{"d":"1997-12-08","o":4.67,"h":4.67,"l":4.62,"c":4.65,"v":417059},{"d":"1997-12-09","o":4.64,"h":4.66,"l":4.62,"c":4.62,"v":668345},{"d":"1997-12-10","o":4.62,"h":4.64,"l":4.59,"c":4.59,"v":950385},{"d":"1997-12-11","o":4.53,"h":4.6,"l":4.47,"c":4.57,"v":1104157},{"d":"1997-12-12","o":4.55,"h":4.64,"l":4.55,"c":4.63,"v":771109},{"d":"1997-12-15","o":4.63,"h":4.73,"l":4.62,"c":4.68,"v":592584},{"d":"1997-12-16","o":4.67,"h":4.7,"l":4.6,"c":4.68,"v":931632},{"d":"1997-12-17","o":4.7,"h":4.7,"l":4.65,"c":4.67,"v":427561},{"d":"1997-12-18","o":4.69,"h":4.73,"l":4.67,"c":4.72,"v":840869},{"d":"1997-12-19","o":4.71,"h":4.75,"l":4.71,"c":4.71,"v":1325438},{"d":"1997-12-22","o":4.67,"h":4.7,"l":4.6,"c":4.64,"v":1055400},{"d":"1997-12-23","o":4.66,"h":4.68,"l":4.63,"c":4.65,"v":616588},{"d":"1997-12-24","o":4.66,"h":4.77,"l":4.63,"c":4.74,"v":991641},{"d":"1997-12-26","o":4.72,"h":4.8,"l":4.72,"c":4.78,"v":235533},{"d":"1997-12-29","o":4.83,"h":4.83,"l":4.78,"c":4.78,"v":494320},{"d":"1997-12-30","o":4.79,"h":4.88,"l":4.79,"c":4.88,"v":772610},{"d":"1997-12-31","o":4.87,"h":4.92,"l":4.82,"c":4.9,"v":1059150},{"d":"1998-01-02","o":4.9,"h":4.92,"l":4.82,"c":4.89,"v":975138},{"d":"1998-01-05","o":4.87,"h":4.88,"l":4.78,"c":4.85,"v":1120659},{"d":"1998-01-06","o":4.82,"h":4.87,"l":4.8,"c":4.87,"v":947385},{"d":"1998-01-07","o":4.85,"h":4.88,"l":4.82,"c":4.87,"v":1723745},{"d":"1998-01-08","o":4.87,"h":4.89,"l":4.85,"c":4.87,"v":2177559},{"d":"1998-01-09","o":4.87,"h":4.87,"l":4.82,"c":4.86,"v":1695241},{"d":"1998-01-12","o":4.85,"h":4.88,"l":4.8,"c":4.88,"v":2246569},{"d":"1998-01-13","o":4.88,"h":4.92,"l":4.87,"c":4.88,"v":1317187},{"d":"1998-01-14","o":4.91,"h":4.97,"l":4.88,"c":4.95,"v":750107},{"d":"1998-01-15","o":4.95,"h":4.98,"l":4.95,"c":4.98,"v":1721494},{"d":"1998-01-16","o":4.99,"h":5.01,"l":4.97,"c":4.99,"v":661594},{"d":"1998-01-20","o":5,"h":5.01,"l":4.96,"c":4.99,"v":1245177},{"d":"1998-01-21","o":4.99,"h":5.02,"l":4.97,"c":4.98,"v":1081654},{"d":"1998-01-22","o":4.98,"h":5.03,"l":4.97,"c":5.03,"v":895627},{"d":"1998-01-23","o":5.05,"h":5.08,"l":4.93,"c":4.97,"v":1100406},{"d":"1998-01-26","o":4.96,"h":5.03,"l":4.93,"c":5.03,"v":937633},{"d":"1998-01-27","o":5.03,"h":5.05,"l":4.99,"c":4.99,"v":498821},{"d":"1998-01-28","o":5.02,"h":5.03,"l":4.98,"c":5,"v":1321688},{"d":"1998-01-29","o":5,"h":5.05,"l":4.98,"c":4.99,"v":355550},{"d":"1998-01-30","o":4.98,"h":4.98,"l":4.9,"c":4.95,"v":691598},{"d":"1998-02-02","o":4.97,"h":5,"l":4.95,"c":4.97,"v":629339},{"d":"1998-02-03","o":4.97,"h":5.03,"l":4.97,"c":5.01,"v":1605228},{"d":"1998-02-04","o":4.97,"h":5.03,"l":4.95,"c":5.03,"v":588834},{"d":"1998-02-05","o":5.05,"h":5.07,"l":4.97,"c":5.01,"v":930882},{"d":"1998-02-06","o":5.03,"h":5.04,"l":4.94,"c":5.04,"v":743356},{"d":"1998-02-09","o":5.05,"h":5.07,"l":5,"c":5.02,"v":1734996},{"d":"1998-02-10","o":5,"h":5.02,"l":5,"c":5.02,"v":846870},{"d":"1998-02-11","o":5.02,"h":5.02,"l":4.87,"c":4.9,"v":2199312},{"d":"1998-02-12","o":4.87,"h":4.9,"l":4.86,"c":4.87,"v":729104},{"d":"1998-02-13","o":4.87,"h":4.87,"l":4.79,"c":4.83,"v":433562},{"d":"1998-02-17","o":4.87,"h":4.88,"l":4.85,"c":4.87,"v":629339},{"d":"1998-02-18","o":4.88,"h":4.91,"l":4.83,"c":4.88,"v":1566972},{"d":"1998-02-19","o":4.87,"h":4.91,"l":4.82,"c":4.83,"v":308294},{"d":"1998-02-20","o":4.8,"h":4.83,"l":4.75,"c":4.82,"v":387805},{"d":"1998-02-23","o":4.81,"h":4.86,"l":4.81,"c":4.84,"v":321046},{"d":"1998-02-24","o":4.9,"h":4.93,"l":4.82,"c":4.82,"v":639091},{"d":"1998-02-25","o":4.87,"h":4.88,"l":4.8,"c":4.82,"v":556579},{"d":"1998-02-26","o":4.81,"h":4.84,"l":4.77,"c":4.81,"v":419310},{"d":"1998-02-27","o":4.82,"h":4.86,"l":4.8,"c":4.86,"v":336798},{"d":"1998-03-02","o":4.87,"h":4.9,"l":4.85,"c":4.88,"v":274539},{"d":"1998-03-03","o":4.85,"h":4.93,"l":4.85,"c":4.88,"v":689348},{"d":"1998-03-04","o":4.89,"h":4.92,"l":4.89,"c":4.91,"v":386305},{"d":"1998-03-05","o":4.9,"h":4.91,"l":4.85,"c":4.87,"v":344299},{"d":"1998-03-06","o":4.88,"h":4.92,"l":4.82,"c":4.85,"v":339798},{"d":"1998-03-09","o":4.83,"h":4.87,"l":4.72,"c":4.72,"v":838619},{"d":"1998-03-10","o":4.72,"h":4.72,"l":4.57,"c":4.66,"v":1245177},{"d":"1998-03-11","o":4.67,"h":4.68,"l":4.63,"c":4.67,"v":498821},{"d":"1998-03-12","o":4.68,"h":4.7,"l":4.63,"c":4.64,"v":462066},{"d":"1998-03-13","o":4.65,"h":4.65,"l":4.59,"c":4.61,"v":593334},{"d":"1998-03-16","o":4.6,"h":4.66,"l":4.6,"c":4.61,"v":319545},{"d":"1998-03-17","o":4.61,"h":4.87,"l":4.61,"c":4.86,"v":3871300},{"d":"1998-03-18","o":4.8,"h":4.83,"l":4.77,"c":4.8,"v":4423378},{"d":"1998-03-19","o":4.75,"h":4.8,"l":4.75,"c":4.78,"v":1164915},{"d":"1998-03-20","o":4.78,"h":4.87,"l":4.78,"c":4.85,"v":2936667},{"d":"1998-03-23","o":4.83,"h":4.89,"l":4.83,"c":4.88,"v":544577},{"d":"1998-03-24","o":5.07,"h":5.07,"l":4.96,"c":4.96,"v":1518966},{"d":"1998-03-25","o":4.97,"h":5,"l":4.93,"c":4.99,"v":1020895},{"d":"1998-03-26","o":5,"h":5.07,"l":4.98,"c":5.07,"v":580582},{"d":"1998-03-27","o":5.05,"h":5.15,"l":5.03,"c":5.14,"v":594834},{"d":"1998-03-30","o":5.13,"h":5.14,"l":5.05,"c":5.06,"v":863373},{"d":"1998-03-31","o":5.05,"h":5.13,"l":5.02,"c":5.13,"v":764359},{"d":"1998-04-01","o":5.12,"h":5.12,"l":5.06,"c":5.07,"v":306043},{"d":"1998-04-02","o":5.07,"h":5.13,"l":5.05,"c":5.09,"v":1035147},{"d":"1998-04-03","o":5.08,"h":5.12,"l":5.07,"c":5.12,"v":448564},{"d":"1998-04-06","o":5.12,"h":5.15,"l":5.11,"c":5.14,"v":1180668},{"d":"1998-04-07","o":5.14,"h":5.25,"l":5.12,"c":5.22,"v":1215923},{"d":"1998-04-08","o":5.22,"h":5.23,"l":5.15,"c":5.17,"v":422310},{"d":"1998-04-09","o":5.18,"h":5.18,"l":5.14,"c":5.15,"v":450064},{"d":"1998-04-13","o":5.14,"h":5.14,"l":5.11,"c":5.13,"v":505572},{"d":"1998-04-14","o":5.13,"h":5.14,"l":5.12,"c":5.12,"v":783861},{"d":"1998-04-15","o":5.12,"h":5.14,"l":5.09,"c":5.12,"v":1006643},{"d":"1998-04-16","o":5.12,"h":5.12,"l":5.04,"c":5.07,"v":492820},{"d":"1998-04-17","o":5.1,"h":5.12,"l":5.07,"c":5.07,"v":561830},{"d":"1998-04-20","o":5.07,"h":5.07,"l":5.05,"c":5.07,"v":462816},{"d":"1998-04-21","o":5.07,"h":5.08,"l":5.04,"c":5.07,"v":1722995},{"d":"1998-04-22","o":5.07,"h":5.07,"l":5.05,"c":5.07,"v":572331},{"d":"1998-04-23","o":5.07,"h":5.07,"l":5.02,"c":5.03,"v":555079},{"d":"1998-04-24","o":5.02,"h":5.02,"l":4.94,"c":4.97,"v":467316},{"d":"1998-04-27","o":4.94,"h":4.94,"l":4.87,"c":4.93,"v":788362},{"d":"1998-04-28","o":4.92,"h":4.95,"l":4.9,"c":4.93,"v":425310},{"d":"1998-04-29","o":4.94,"h":4.96,"l":4.92,"c":4.95,"v":446313},{"d":"1998-04-30","o":4.95,"h":4.98,"l":4.93,"c":4.98,"v":1047899},{"d":"1998-05-01","o":4.98,"h":5.13,"l":4.98,"c":5.12,"v":1506214},{"d":"1998-05-04","o":5.12,"h":5.13,"l":5.12,"c":5.12,"v":2339582},{"d":"1998-05-05","o":5.05,"h":5.06,"l":5.03,"c":5.06,"v":661594},{"d":"1998-05-06","o":5.05,"h":5.1,"l":5.05,"c":5.09,"v":1021645},{"d":"1998-05-07","o":5.09,"h":5.1,"l":5.07,"c":5.08,"v":624839},{"d":"1998-05-08","o":5.08,"h":5.08,"l":5.06,"c":5.08,"v":735854},{"d":"1998-05-11","o":5.09,"h":5.12,"l":5,"c":5.01,"v":1435704},{"d":"1998-05-12","o":4.98,"h":4.98,"l":4.87,"c":4.96,"v":888126},{"d":"1998-05-13","o":4.94,"h":4.99,"l":4.92,"c":4.93,"v":317295},{"d":"1998-05-14","o":4.92,"h":4.95,"l":4.92,"c":4.94,"v":561830},{"d":"1998-05-15","o":4.97,"h":4.97,"l":4.91,"c":4.92,"v":1365944},{"d":"1998-05-18","o":4.92,"h":4.94,"l":4.91,"c":4.93,"v":1375695},{"d":"1998-05-19","o":4.94,"h":5,"l":4.93,"c":5,"v":588083},{"d":"1998-05-20","o":4.98,"h":5.03,"l":4.98,"c":5.02,"v":465066},{"d":"1998-05-21","o":5.03,"h":5.08,"l":5.02,"c":5.07,"v":983390},{"d":"1998-05-22","o":5.07,"h":5.08,"l":5.05,"c":5.07,"v":772610},{"d":"1998-05-26","o":5.05,"h":5.07,"l":5.05,"c":5.07,"v":529575},{"d":"1998-05-27","o":5.07,"h":5.08,"l":5.05,"c":5.08,"v":1347941},{"d":"1998-05-28","o":5.07,"h":5.16,"l":5.07,"c":5.16,"v":471817},{"d":"1998-05-29","o":5.17,"h":5.22,"l":5.16,"c":5.2,"v":1762750},{"d":"1998-06-01","o":5.2,"h":5.23,"l":5.16,"c":5.17,"v":440313},{"d":"1998-06-02","o":5.14,"h":5.22,"l":5.14,"c":5.19,"v":1260179},{"d":"1998-06-03","o":5.19,"h":5.2,"l":5.17,"c":5.18,"v":1066651},{"d":"1998-06-04","o":5.17,"h":5.18,"l":5.13,"c":5.18,"v":981139},{"d":"1998-06-05","o":5.19,"h":5.19,"l":5.16,"c":5.18,"v":1011894},{"d":"1998-06-08","o":5.18,"h":5.19,"l":5.17,"c":5.18,"v":323296},{"d":"1998-06-09","o":5.17,"h":5.19,"l":5.16,"c":5.19,"v":203279},{"d":"1998-06-10","o":5.19,"h":5.21,"l":5.15,"c":5.15,"v":1344191},{"d":"1998-06-11","o":5.15,"h":5.15,"l":5.11,"c":5.11,"v":1630732},{"d":"1998-06-12","o":5.09,"h":5.12,"l":5.03,"c":5.07,"v":1530967},{"d":"1998-06-15","o":5.03,"h":5.07,"l":4.95,"c":5.07,"v":721602},{"d":"1998-06-16","o":5.05,"h":5.1,"l":5.03,"c":5.05,"v":376553},{"d":"1998-06-17","o":5.05,"h":5.08,"l":5.03,"c":5.06,"v":226532},{"d":"1998-06-18","o":5.07,"h":5.11,"l":5.07,"c":5.07,"v":477068},{"d":"1998-06-19","o":5.04,"h":5.06,"l":5,"c":5.02,"v":711101},{"d":"1998-06-22","o":5.03,"h":5.08,"l":5.02,"c":5.02,"v":336048},{"d":"1998-06-23","o":5.02,"h":5.11,"l":5.02,"c":5.11,"v":435062},{"d":"1998-06-24","o":5.09,"h":5.15,"l":5.07,"c":5.07,"v":2254070},{"d":"1998-06-25","o":5.07,"h":5.1,"l":5,"c":5.04,"v":573831},{"d":"1998-06-26","o":5.04,"h":5.11,"l":5.03,"c":5.09,"v":896377},{"d":"1998-06-29","o":5.09,"h":5.13,"l":5.07,"c":5.13,"v":1451456},{"d":"1998-06-30","o":5.2,"h":5.32,"l":5.18,"c":5.27,"v":2186560},{"d":"1998-07-01","o":5.27,"h":5.27,"l":5.17,"c":5.22,"v":622588},{"d":"1998-07-02","o":5.22,"h":5.26,"l":5.2,"c":5.24,"v":424560},{"d":"1998-07-06","o":5.24,"h":5.27,"l":5.23,"c":5.25,"v":651843},{"d":"1998-07-07","o":5.25,"h":5.3,"l":5.23,"c":5.27,"v":597085},{"d":"1998-07-08","o":5.26,"h":5.32,"l":5.25,"c":5.32,"v":415559},{"d":"1998-07-09","o":5.28,"h":5.47,"l":5.28,"c":5.42,"v":1606728},{"d":"1998-07-10","o":5.42,"h":5.42,"l":5.37,"c":5.39,"v":1909771},{"d":"1998-07-13","o":5.38,"h":5.41,"l":5.37,"c":5.39,"v":780111},{"d":"1998-07-14","o":5.38,"h":5.38,"l":5.33,"c":5.33,"v":864873},{"d":"1998-07-15","o":5.33,"h":5.33,"l":5.3,"c":5.32,"v":897877},{"d":"1998-07-16","o":5.32,"h":5.39,"l":5.3,"c":5.39,"v":1553471},{"d":"1998-07-17","o":5.37,"h":5.38,"l":5.32,"c":5.32,"v":651843},{"d":"1998-07-20","o":5.32,"h":5.35,"l":5.3,"c":5.35,"v":1208422},{"d":"1998-07-21","o":5.36,"h":5.37,"l":5.33,"c":5.35,"v":605336},{"d":"1998-07-22","o":5.33,"h":5.33,"l":5.23,"c":5.27,"v":722353},{"d":"1998-07-23","o":5.27,"h":5.32,"l":5.26,"c":5.28,"v":540077},{"d":"1998-07-24","o":5.3,"h":5.3,"l":5.25,"c":5.26,"v":327797},{"d":"1998-07-27","o":5.27,"h":5.27,"l":5.23,"c":5.25,"v":664594},{"d":"1998-07-28","o":5.25,"h":5.25,"l":5.07,"c":5.13,"v":835619},{"d":"1998-07-29","o":5.15,"h":5.16,"l":5.08,"c":5.1,"v":867123},{"d":"1998-07-30","o":5.1,"h":5.1,"l":5.05,"c":5.07,"v":867873},{"d":"1998-07-31","o":5.07,"h":5.08,"l":5.06,"c":5.07,"v":405808},{"d":"1998-08-03","o":5.07,"h":5.08,"l":5.02,"c":5.04,"v":659344},{"d":"1998-08-04","o":5.06,"h":5.06,"l":4.9,"c":4.91,"v":1110158},{"d":"1998-08-05","o":4.84,"h":4.89,"l":4.82,"c":4.88,"v":2162557},{"d":"1998-08-06","o":4.87,"h":4.9,"l":4.85,"c":4.89,"v":1143162},{"d":"1998-08-07","o":4.89,"h":5.02,"l":4.89,"c":5.01,"v":556579},{"d":"1998-08-10","o":4.99,"h":5.07,"l":4.94,"c":5.03,"v":261037},{"d":"1998-08-11","o":5.08,"h":5.08,"l":4.97,"c":4.99,"v":1018645},{"d":"1998-08-12","o":5.01,"h":5.08,"l":4.99,"c":5.07,"v":1143912},{"d":"1998-08-13","o":5.05,"h":5.06,"l":5.01,"c":5.04,"v":401307},{"d":"1998-08-14","o":5.02,"h":5.1,"l":5,"c":5.07,"v":3802290},{"d":"1998-08-17","o":5.07,"h":5.11,"l":5.04,"c":5.1,"v":1290183},{"d":"1998-08-18","o":5.1,"h":5.1,"l":5.05,"c":5.1,"v":2921665},{"d":"1998-08-19","o":5.09,"h":5.1,"l":5.07,"c":5.09,"v":751607},{"d":"1998-08-20","o":5.08,"h":5.13,"l":5.07,"c":5.13,"v":866373},{"d":"1998-08-21","o":5.13,"h":5.13,"l":5.06,"c":5.07,"v":285791},{"d":"1998-08-24","o":5.07,"h":5.17,"l":5.06,"c":5.17,"v":1173917},{"d":"1998-08-25","o":5.15,"h":5.18,"l":5.13,"c":5.17,"v":682597},{"d":"1998-08-26","o":5.17,"h":5.17,"l":5.03,"c":5.06,"v":720102},{"d":"1998-08-27","o":5.03,"h":5.03,"l":4.9,"c":4.92,"v":607586},{"d":"1998-08-28","o":4.91,"h":4.93,"l":4.82,"c":4.83,"v":718602},{"d":"1998-08-31","o":4.85,"h":4.87,"l":4.45,"c":4.57,"v":1098906},{"d":"1998-09-01","o":4.5,"h":4.57,"l":4.45,"c":4.53,"v":1843762},{"d":"1998-09-02","o":4.55,"h":4.6,"l":4.51,"c":4.57,"v":1248177},{"d":"1998-09-03","o":4.58,"h":4.63,"l":4.57,"c":4.59,"v":546078},{"d":"1998-09-04","o":4.57,"h":4.67,"l":4.53,"c":4.67,"v":1026896},{"d":"1998-09-08","o":4.67,"h":4.67,"l":4.64,"c":4.66,"v":887376},{"d":"1998-09-09","o":4.64,"h":4.65,"l":4.57,"c":4.58,"v":644341},{"d":"1998-09-10","o":4.57,"h":4.58,"l":4.47,"c":4.49,"v":703600},{"d":"1998-09-11","o":4.46,"h":4.47,"l":4.23,"c":4.4,"v":1123660},{"d":"1998-09-14","o":4.4,"h":4.4,"l":4.32,"c":4.37,"v":1326188},{"d":"1998-09-15","o":4.33,"h":4.35,"l":4.12,"c":4.3,"v":2272073},{"d":"1998-09-16","o":4.32,"h":4.56,"l":4.3,"c":4.5,"v":2877409},{"d":"1998-09-17","o":4.5,"h":4.51,"l":4.47,"c":4.5,"v":1172416},{"d":"1998-09-18","o":4.52,"h":4.54,"l":4.51,"c":4.54,"v":1545219},{"d":"1998-09-21","o":4.51,"h":4.72,"l":4.5,"c":4.72,"v":1260929},{"d":"1998-09-22","o":4.83,"h":5.03,"l":4.83,"c":4.96,"v":2998926},{"d":"1998-09-23","o":4.98,"h":5.01,"l":4.97,"c":5.01,"v":2752891},{"d":"1998-09-24","o":5.01,"h":5.02,"l":4.85,"c":5,"v":2939667},{"d":"1998-09-25","o":5.01,"h":5.01,"l":4.95,"c":4.97,"v":2326830},{"d":"1998-09-28","o":4.97,"h":4.97,"l":4.92,"c":4.95,"v":1749248},{"d":"1998-09-29","o":4.93,"h":4.93,"l":4.85,"c":4.89,"v":2266072},{"d":"1998-09-30","o":4.87,"h":5.03,"l":4.82,"c":5.03,"v":3277965},{"d":"1998-10-01","o":4.95,"h":4.95,"l":4.81,"c":4.87,"v":1928524},{"d":"1998-10-02","o":4.87,"h":4.87,"l":4.82,"c":4.85,"v":1357693},{"d":"1998-10-05","o":4.83,"h":4.84,"l":4.62,"c":4.67,"v":783111},{"d":"1998-10-06","o":4.67,"h":4.68,"l":4.62,"c":4.66,"v":3370229},{"d":"1998-10-07","o":4.64,"h":4.64,"l":4.47,"c":4.5,"v":5422520},{"d":"1998-10-08","o":4.47,"h":4.47,"l":4.05,"c":4.07,"v":3560005},{"d":"1998-10-09","o":4.07,"h":4.4,"l":4.07,"c":4.25,"v":4355868},{"d":"1998-10-12","o":4.28,"h":4.37,"l":4.23,"c":4.25,"v":3202955},{"d":"1998-10-13","o":4.25,"h":4.25,"l":4,"c":4.19,"v":9797891},{"d":"1998-10-14","o":4.19,"h":4.22,"l":4.17,"c":4.22,"v":4560648},{"d":"1998-10-15","o":4.22,"h":4.28,"l":4.22,"c":4.28,"v":2883409},{"d":"1998-10-16","o":4.28,"h":4.43,"l":4.28,"c":4.37,"v":3381480},{"d":"1998-10-19","o":4.37,"h":4.41,"l":4.34,"c":4.37,"v":1870016},{"d":"1998-10-20","o":4.4,"h":4.48,"l":4.39,"c":4.46,"v":1395948},{"d":"1998-10-21","o":4.47,"h":4.53,"l":4.46,"c":4.51,"v":1958528},{"d":"1998-10-22","o":4.51,"h":4.54,"l":4.51,"c":4.53,"v":698349},{"d":"1998-10-23","o":4.53,"h":4.66,"l":4.53,"c":4.59,"v":1115408},{"d":"1998-10-26","o":4.57,"h":4.58,"l":4.53,"c":4.57,"v":449314},{"d":"1998-10-27","o":4.59,"h":4.68,"l":4.59,"c":4.65,"v":1232425},{"d":"1998-10-28","o":4.65,"h":4.67,"l":4.62,"c":4.66,"v":1478460},{"d":"1998-10-29","o":4.64,"h":4.65,"l":4.62,"c":4.63,"v":2735638},{"d":"1998-10-30","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":816116},{"d":"1998-11-02","o":4.65,"h":4.65,"l":4.62,"c":4.63,"v":504072},{"d":"1998-11-03","o":4.62,"h":4.62,"l":4.57,"c":4.58,"v":1697491},{"d":"1998-11-04","o":4.6,"h":4.63,"l":4.57,"c":4.6,"v":1885768},{"d":"1998-11-05","o":4.63,"h":4.63,"l":4.58,"c":4.59,"v":1764250},{"d":"1998-11-06","o":4.57,"h":4.59,"l":4.47,"c":4.57,"v":985640},{"d":"1998-11-09","o":4.6,"h":4.6,"l":4.56,"c":4.57,"v":481568},{"d":"1998-11-10","o":4.58,"h":4.61,"l":4.55,"c":4.57,"v":2854905},{"d":"1998-11-11","o":4.57,"h":4.57,"l":4.52,"c":4.52,"v":1352442},{"d":"1998-11-12","o":4.5,"h":4.5,"l":4.43,"c":4.45,"v":593334},{"d":"1998-11-13","o":4.45,"h":4.5,"l":4.43,"c":4.46,"v":1227924},{"d":"1998-11-16","o":4.46,"h":4.47,"l":4.39,"c":4.39,"v":1123660},{"d":"1998-11-17","o":4.4,"h":4.45,"l":4.35,"c":4.43,"v":1188169},{"d":"1998-11-18","o":4.43,"h":4.53,"l":4.42,"c":4.49,"v":1195670},{"d":"1998-11-19","o":4.48,"h":4.5,"l":4.47,"c":4.5,"v":837869},{"d":"1998-11-20","o":4.5,"h":4.67,"l":4.5,"c":4.63,"v":1864015},{"d":"1998-11-23","o":4.62,"h":4.66,"l":4.6,"c":4.66,"v":627089},{"d":"1998-11-24","o":4.64,"h":4.67,"l":4.62,"c":4.62,"v":2041790},{"d":"1998-11-25","o":4.62,"h":4.62,"l":4.59,"c":4.61,"v":912880},{"d":"1998-11-27","o":4.62,"h":4.62,"l":4.6,"c":4.62,"v":107265},{"d":"1998-11-30","o":4.61,"h":4.62,"l":4.52,"c":4.57,"v":855121},{"d":"1998-12-01","o":4.53,"h":4.62,"l":4.52,"c":4.62,"v":364552},{"d":"1998-12-02","o":4.62,"h":4.62,"l":4.57,"c":4.57,"v":870874},{"d":"1998-12-03","o":4.57,"h":4.66,"l":4.57,"c":4.64,"v":2062043},{"d":"1998-12-04","o":4.67,"h":4.73,"l":4.62,"c":4.72,"v":2093547},{"d":"1998-12-07","o":4.83,"h":4.83,"l":4.79,"c":4.83,"v":1143162},{"d":"1998-12-08","o":4.83,"h":4.96,"l":4.82,"c":4.91,"v":2415343},{"d":"1998-12-09","o":4.91,"h":4.92,"l":4.88,"c":4.9,"v":670595},{"d":"1998-12-10","o":4.92,"h":4.92,"l":4.87,"c":4.87,"v":744856},{"d":"1998-12-11","o":4.87,"h":4.88,"l":4.84,"c":4.87,"v":886626},{"d":"1998-12-14","o":4.86,"h":4.89,"l":4.85,"c":4.89,"v":840119},{"d":"1998-12-15","o":4.87,"h":4.88,"l":4.83,"c":4.84,"v":567081},{"d":"1998-12-16","o":4.83,"h":4.87,"l":4.8,"c":4.81,"v":1805506},{"d":"1998-12-17","o":4.82,"h":4.87,"l":4.78,"c":4.87,"v":523574},{"d":"1998-12-18","o":4.87,"h":4.91,"l":4.86,"c":4.9,"v":684847},{"d":"1998-12-21","o":4.91,"h":4.98,"l":4.91,"c":4.97,"v":1452206},{"d":"1998-12-22","o":4.96,"h":4.97,"l":4.92,"c":4.94,"v":834118},{"d":"1998-12-23","o":4.9,"h":4.92,"l":4.88,"c":4.88,"v":658594},{"d":"1998-12-24","o":4.88,"h":4.93,"l":4.87,"c":4.88,"v":761358},{"d":"1998-12-28","o":4.88,"h":4.93,"l":4.88,"c":4.92,"v":3860048},{"d":"1998-12-29","o":4.96,"h":4.96,"l":4.92,"c":4.93,"v":3889302},{"d":"1998-12-30","o":4.94,"h":4.97,"l":4.93,"c":4.96,"v":1278932},{"d":"1998-12-31","o":4.96,"h":4.97,"l":4.94,"c":4.96,"v":508572},{"d":"1999-01-04","o":4.93,"h":5.03,"l":4.91,"c":5.03,"v":1936025},{"d":"1999-01-05","o":5.03,"h":5.05,"l":5,"c":5.02,"v":2362085},{"d":"1999-01-06","o":5.02,"h":5.05,"l":4.98,"c":5.05,"v":1488961},{"d":"1999-01-07","o":5.05,"h":5.05,"l":4.92,"c":4.93,"v":1426703},{"d":"1999-01-08","o":4.94,"h":4.96,"l":4.85,"c":4.86,"v":762858},{"d":"1999-01-11","o":4.85,"h":4.92,"l":4.85,"c":4.91,"v":542327},{"d":"1999-01-12","o":4.87,"h":4.89,"l":4.85,"c":4.85,"v":1132661},{"d":"1999-01-13","o":4.82,"h":4.83,"l":4.77,"c":4.82,"v":514573},{"d":"1999-01-14","o":4.83,"h":4.87,"l":4.82,"c":4.86,"v":196528},{"d":"1999-01-15","o":4.85,"h":4.88,"l":4.83,"c":4.87,"v":358551},{"d":"1999-01-19","o":4.89,"h":4.89,"l":4.83,"c":4.88,"v":755357},{"d":"1999-01-20","o":4.88,"h":4.9,"l":4.87,"c":4.87,"v":703600},{"d":"1999-01-21","o":4.85,"h":4.87,"l":4.82,"c":4.83,"v":775610},{"d":"1999-01-22","o":4.83,"h":5.07,"l":4.83,"c":5.02,"v":6861974},{"d":"1999-01-25","o":5,"h":5.09,"l":4.97,"c":5.08,"v":2468600},{"d":"1999-01-26","o":5.07,"h":5.14,"l":5.05,"c":5.13,"v":1603728},{"d":"1999-01-27","o":5.15,"h":5.15,"l":4.99,"c":4.99,"v":3337224},{"d":"1999-01-28","o":5.01,"h":5.02,"l":4.96,"c":5.02,"v":651843},{"d":"1999-01-29","o":5.02,"h":5.07,"l":4.95,"c":4.95,"v":2638125},{"d":"1999-02-01","o":4.98,"h":5.2,"l":4.97,"c":5.17,"v":2833152},{"d":"1999-02-02","o":5.2,"h":5.38,"l":5.2,"c":5.33,"v":5306253},{"d":"1999-02-03","o":5.28,"h":5.4,"l":5.25,"c":5.37,"v":3049183},{"d":"1999-02-04","o":5.36,"h":5.55,"l":5.33,"c":5.54,"v":3770035},{"d":"1999-02-05","o":5.52,"h":5.52,"l":5.33,"c":5.34,"v":2422094},{"d":"1999-02-08","o":5.34,"h":5.35,"l":5.3,"c":5.3,"v":1927024},{"d":"1999-02-09","o":5.32,"h":5.33,"l":5.27,"c":5.28,"v":2803148},{"d":"1999-02-10","o":5.28,"h":5.28,"l":5.07,"c":5.08,"v":2970422},{"d":"1999-02-11","o":5.07,"h":5.07,"l":5,"c":5.06,"v":4754925},{"d":"1999-02-12","o":5.02,"h":5.06,"l":5,"c":5,"v":2218815},{"d":"1999-02-16","o":5.03,"h":5.05,"l":5.01,"c":5.02,"v":1771001},{"d":"1999-02-17","o":5.02,"h":5.03,"l":5.02,"c":5.02,"v":1237676},{"d":"1999-02-18","o":5.02,"h":5.05,"l":5.02,"c":5.05,"v":1373445},{"d":"1999-02-19","o":5.04,"h":5.06,"l":5.03,"c":5.04,"v":917380},{"d":"1999-02-22","o":5.04,"h":5.1,"l":5.03,"c":5.1,"v":1389947},{"d":"1999-02-23","o":5.1,"h":5.23,"l":5.1,"c":5.17,"v":1830260},{"d":"1999-02-24","o":5.15,"h":5.2,"l":5.13,"c":5.17,"v":363052},{"d":"1999-02-25","o":5.18,"h":5.18,"l":5.12,"c":5.13,"v":1431203},{"d":"1999-02-26","o":5.11,"h":5.22,"l":5.11,"c":5.22,"v":596335},{"d":"1999-03-01","o":5.18,"h":5.19,"l":5.12,"c":5.16,"v":1228674},{"d":"1999-03-02","o":5.14,"h":5.17,"l":5.13,"c":5.17,"v":614337},{"d":"1999-03-03","o":5.13,"h":5.16,"l":5.12,"c":5.13,"v":1261679},{"d":"1999-03-04","o":5.12,"h":5.14,"l":5.02,"c":5.07,"v":1247427},{"d":"1999-03-05","o":5.07,"h":5.08,"l":5,"c":5,"v":1252678},{"d":"1999-03-08","o":5.02,"h":5.03,"l":4.95,"c":5.02,"v":1316437},{"d":"1999-03-09","o":5.02,"h":5.03,"l":4.98,"c":5.03,"v":1345691},{"d":"1999-03-10","o":5.02,"h":5.03,"l":5,"c":5,"v":735104},{"d":"1999-03-11","o":5,"h":5,"l":4.95,"c":4.95,"v":4284608},{"d":"1999-03-12","o":4.93,"h":4.95,"l":4.85,"c":4.9,"v":4851689},{"d":"1999-03-15","o":4.88,"h":4.92,"l":4.85,"c":4.91,"v":1266180},{"d":"1999-03-16","o":4.91,"h":4.91,"l":4.82,"c":4.84,"v":1606728},{"d":"1999-03-17","o":4.83,"h":4.85,"l":4.82,"c":4.82,"v":450064},{"d":"1999-03-18","o":4.83,"h":4.86,"l":4.82,"c":4.82,"v":801114},{"d":"1999-03-19","o":4.82,"h":4.83,"l":4.8,"c":4.82,"v":805614},{"d":"1999-03-22","o":4.81,"h":4.82,"l":4.77,"c":4.81,"v":1177667},{"d":"1999-03-23","o":4.81,"h":4.81,"l":4.67,"c":4.69,"v":1231675},{"d":"1999-03-24","o":4.7,"h":4.72,"l":4.67,"c":4.72,"v":1119159},{"d":"1999-03-25","o":4.68,"h":4.72,"l":4.68,"c":4.68,"v":2529359},{"d":"1999-03-26","o":4.67,"h":4.7,"l":4.67,"c":4.69,"v":567831},{"d":"1999-03-29","o":4.68,"h":4.82,"l":4.67,"c":4.77,"v":1007393},{"d":"1999-03-30","o":4.76,"h":4.85,"l":4.74,"c":4.82,"v":1132661},{"d":"1999-03-31","o":4.82,"h":4.83,"l":4.78,"c":4.83,"v":1179918},{"d":"1999-04-01","o":4.83,"h":4.87,"l":4.81,"c":4.87,"v":2479852},{"d":"1999-04-05","o":4.87,"h":4.87,"l":4.8,"c":4.82,"v":434312},{"d":"1999-04-06","o":4.75,"h":4.78,"l":4.73,"c":4.75,"v":1495712},{"d":"1999-04-07","o":4.75,"h":4.8,"l":4.75,"c":4.77,"v":1097406},{"d":"1999-04-08","o":4.78,"h":4.78,"l":4.75,"c":4.77,"v":2605120},{"d":"1999-04-09","o":4.76,"h":4.77,"l":4.71,"c":4.72,"v":2236818},{"d":"1999-04-12","o":4.72,"h":4.77,"l":4.7,"c":4.77,"v":2091297},{"d":"1999-04-13","o":4.83,"h":4.89,"l":4.8,"c":4.83,"v":1831010},{"d":"1999-04-14","o":4.82,"h":4.89,"l":4.82,"c":4.88,"v":567831},{"d":"1999-04-15","o":4.89,"h":5,"l":4.88,"c":5,"v":1714743},{"d":"1999-04-16","o":5.03,"h":5.23,"l":5.03,"c":5.19,"v":1678738},{"d":"1999-04-19","o":5.2,"h":5.32,"l":5.2,"c":5.29,"v":4511891},{"d":"1999-04-20","o":5.3,"h":5.33,"l":5.28,"c":5.3,"v":1737997},{"d":"1999-04-21","o":5.33,"h":5.34,"l":5.3,"c":5.32,"v":1316437},{"d":"1999-04-22","o":5.32,"h":5.33,"l":5.27,"c":5.32,"v":2593118},{"d":"1999-04-23","o":5.32,"h":5.36,"l":5.32,"c":5.36,"v":1473959},{"d":"1999-04-26","o":5.38,"h":5.39,"l":5.34,"c":5.37,"v":747856},{"d":"1999-04-27","o":5.39,"h":5.43,"l":5.39,"c":5.42,"v":756107},{"d":"1999-04-28","o":5.42,"h":5.44,"l":5.39,"c":5.4,"v":664594},{"d":"1999-04-29","o":5.33,"h":5.36,"l":5.27,"c":5.27,"v":887376},{"d":"1999-04-30","o":5.3,"h":5.37,"l":5.3,"c":5.34,"v":1197920},{"d":"1999-05-03","o":5.35,"h":5.49,"l":5.35,"c":5.49,"v":967637},{"d":"1999-05-04","o":5.49,"h":5.49,"l":5.4,"c":5.45,"v":1379446},{"d":"1999-05-05","o":5.37,"h":5.41,"l":5.37,"c":5.41,"v":1898520},{"d":"1999-05-06","o":5.39,"h":5.42,"l":5.38,"c":5.39,"v":286541},{"d":"1999-05-07","o":5.39,"h":5.44,"l":5.39,"c":5.4,"v":2431095},{"d":"1999-05-10","o":5.42,"h":5.45,"l":5.4,"c":5.45,"v":1349442},{"d":"1999-05-11","o":5.45,"h":5.49,"l":5.43,"c":5.48,"v":2134803},{"d":"1999-05-12","o":5.49,"h":5.56,"l":5.47,"c":5.53,"v":989390},{"d":"1999-05-13","o":5.52,"h":5.57,"l":5.48,"c":5.48,"v":5219991},{"d":"1999-05-14","o":5.43,"h":5.48,"l":5.41,"c":5.47,"v":2983174},{"d":"1999-05-17","o":5.5,"h":5.6,"l":5.48,"c":5.53,"v":3273465},{"d":"1999-05-18","o":5.52,"h":5.52,"l":5.47,"c":5.47,"v":438812},{"d":"1999-05-19","o":5.46,"h":5.5,"l":5.43,"c":5.44,"v":4228350},{"d":"1999-05-20","o":5.46,"h":5.52,"l":5.46,"c":5.51,"v":1789754},{"d":"1999-05-21","o":5.51,"h":5.53,"l":5.5,"c":5.51,"v":642091},{"d":"1999-05-24","o":5.52,"h":5.69,"l":5.52,"c":5.67,"v":1020145},{"d":"1999-05-25","o":5.63,"h":5.63,"l":5.5,"c":5.56,"v":1238426},{"d":"1999-05-26","o":5.56,"h":5.56,"l":5.52,"c":5.53,"v":609086},{"d":"1999-05-27","o":5.51,"h":5.62,"l":5.5,"c":5.6,"v":1071902},{"d":"1999-05-28","o":5.6,"h":5.62,"l":5.6,"c":5.6,"v":614337},{"d":"1999-06-01","o":5.62,"h":5.68,"l":5.6,"c":5.67,"v":1242926},{"d":"1999-06-02","o":5.67,"h":5.72,"l":5.64,"c":5.64,"v":2916414},{"d":"1999-06-03","o":5.65,"h":5.67,"l":5.63,"c":5.64,"v":1382446},{"d":"1999-06-04","o":5.67,"h":5.69,"l":5.66,"c":5.67,"v":1650234},{"d":"1999-06-07","o":5.68,"h":5.69,"l":5.62,"c":5.65,"v":261787},{"d":"1999-06-08","o":5.63,"h":5.69,"l":5.63,"c":5.67,"v":468066},{"d":"1999-06-09","o":5.68,"h":5.68,"l":5.63,"c":5.65,"v":182276},{"d":"1999-06-10","o":5.66,"h":5.66,"l":5.62,"c":5.63,"v":1055400},{"d":"1999-06-11","o":5.62,"h":5.66,"l":5.62,"c":5.63,"v":486069},{"d":"1999-06-14","o":5.64,"h":5.64,"l":5.48,"c":5.61,"v":704350},{"d":"1999-06-15","o":5.58,"h":5.7,"l":5.58,"c":5.7,"v":2758142},{"d":"1999-06-16","o":5.67,"h":5.78,"l":5.67,"c":5.77,"v":962387},{"d":"1999-06-17","o":5.77,"h":5.82,"l":5.77,"c":5.82,"v":1671237},{"d":"1999-06-18","o":5.83,"h":5.88,"l":5.81,"c":5.88,"v":1836261},{"d":"1999-06-21","o":5.87,"h":5.87,"l":5.8,"c":5.8,"v":1212922},{"d":"1999-06-22","o":5.8,"h":5.82,"l":5.77,"c":5.77,"v":813866},{"d":"1999-06-23","o":5.77,"h":5.77,"l":5.7,"c":5.72,"v":3005677},{"d":"1999-06-24","o":5.73,"h":5.74,"l":5.71,"c":5.71,"v":1578974},{"d":"1999-06-25","o":5.72,"h":5.73,"l":5.68,"c":5.7,"v":1500963},{"d":"1999-06-28","o":5.7,"h":5.72,"l":5.68,"c":5.69,"v":1279682},{"d":"1999-06-29","o":5.67,"h":5.73,"l":5.67,"c":5.72,"v":737355},{"d":"1999-06-30","o":5.68,"h":5.77,"l":5.65,"c":5.7,"v":2127302},{"d":"1999-07-01","o":5.67,"h":5.68,"l":5.57,"c":5.59,"v":2128802},{"d":"1999-07-02","o":5.6,"h":5.6,"l":5.58,"c":5.59,"v":755357},{"d":"1999-07-06","o":5.61,"h":5.62,"l":5.57,"c":5.57,"v":581333},{"d":"1999-07-07","o":5.58,"h":5.58,"l":5.57,"c":5.57,"v":206279},{"d":"1999-07-08","o":5.57,"h":5.57,"l":5.48,"c":5.48,"v":1183668},{"d":"1999-07-09","o":5.48,"h":5.52,"l":5.47,"c":5.52,"v":1244427},{"d":"1999-07-12","o":5.52,"h":5.52,"l":5.5,"c":5.51,"v":225032},{"d":"1999-07-13","o":5.5,"h":5.52,"l":5.48,"c":5.5,"v":424560},{"d":"1999-07-14","o":5.5,"h":5.52,"l":5.49,"c":5.52,"v":635340},{"d":"1999-07-15","o":5.52,"h":5.52,"l":5.47,"c":5.5,"v":1353192},{"d":"1999-07-16","o":5.48,"h":5.52,"l":5.47,"c":5.52,"v":1232425},{"d":"1999-07-19","o":5.49,"h":5.51,"l":5.46,"c":5.46,"v":914380},{"d":"1999-07-20","o":5.47,"h":5.5,"l":5.42,"c":5.42,"v":2203063},{"d":"1999-07-21","o":5.44,"h":5.47,"l":5.43,"c":5.47,"v":999892},{"d":"1999-07-22","o":5.48,"h":5.5,"l":5.45,"c":5.45,"v":1957778},{"d":"1999-07-23","o":5.46,"h":5.47,"l":5.44,"c":5.47,"v":1046399},{"d":"1999-07-26","o":5.45,"h":5.46,"l":5.42,"c":5.42,"v":983390},{"d":"1999-07-27","o":5.42,"h":5.45,"l":5.4,"c":5.41,"v":490570},{"d":"1999-07-28","o":5.41,"h":5.42,"l":5.39,"c":5.41,"v":802614},{"d":"1999-07-29","o":5.4,"h":5.44,"l":5.4,"c":5.44,"v":1578224},{"d":"1999-07-30","o":5.46,"h":5.46,"l":5.4,"c":5.44,"v":1391448},{"d":"1999-08-02","o":5.45,"h":5.45,"l":5.4,"c":5.42,"v":344299},{"d":"1999-08-03","o":5.42,"h":5.43,"l":5.4,"c":5.42,"v":624089},{"d":"1999-08-04","o":5.35,"h":5.35,"l":5.27,"c":5.31,"v":1841511},{"d":"1999-08-05","o":5.32,"h":5.35,"l":5.31,"c":5.32,"v":372803},{"d":"1999-08-06","o":5.32,"h":5.32,"l":5.27,"c":5.3,"v":1010393},{"d":"1999-08-09","o":5.32,"h":5.32,"l":5.25,"c":5.28,"v":323296},{"d":"1999-08-10","o":5.28,"h":5.28,"l":5.22,"c":5.23,"v":460565},{"d":"1999-08-11","o":5.25,"h":5.27,"l":5.22,"c":5.23,"v":328547},{"d":"1999-08-12","o":5.23,"h":5.29,"l":5.23,"c":5.29,"v":296292},{"d":"1999-08-13","o":5.3,"h":5.41,"l":5.3,"c":5.38,"v":709601},{"d":"1999-08-16","o":5.39,"h":5.4,"l":5.33,"c":5.36,"v":489069},{"d":"1999-08-17","o":5.37,"h":5.39,"l":5.37,"c":5.39,"v":304543},{"d":"1999-08-18","o":5.37,"h":5.42,"l":5.37,"c":5.42,"v":242284},{"d":"1999-08-19","o":5.41,"h":5.43,"l":5.4,"c":5.42,"v":677346},{"d":"1999-08-20","o":5.41,"h":5.43,"l":5.38,"c":5.39,"v":1342691},{"d":"1999-08-23","o":5.42,"h":5.45,"l":5.42,"c":5.44,"v":765859},{"d":"1999-08-24","o":5.44,"h":5.45,"l":5.4,"c":5.41,"v":995391},{"d":"1999-08-25","o":5.42,"h":5.43,"l":5.4,"c":5.42,"v":469567},{"d":"1999-08-26","o":5.42,"h":5.42,"l":5.39,"c":5.41,"v":232533},{"d":"1999-08-27","o":5.41,"h":5.45,"l":5.4,"c":5.42,"v":108765},{"d":"1999-08-30","o":5.45,"h":5.45,"l":5.41,"c":5.41,"v":195028},{"d":"1999-08-31","o":5.4,"h":5.47,"l":5.37,"c":5.47,"v":740355},{"d":"1999-09-01","o":5.45,"h":5.45,"l":5.4,"c":5.41,"v":2814400},{"d":"1999-09-02","o":5.39,"h":5.39,"l":5.31,"c":5.34,"v":1192669},{"d":"1999-09-03","o":5.36,"h":5.37,"l":5.34,"c":5.37,"v":201029},{"d":"1999-09-07","o":5.37,"h":5.4,"l":5.36,"c":5.4,"v":270038},{"d":"1999-09-08","o":5.4,"h":5.41,"l":5.37,"c":5.41,"v":282040},{"d":"1999-09-09","o":5.41,"h":5.41,"l":5.33,"c":5.33,"v":929382},{"d":"1999-09-10","o":5.34,"h":5.35,"l":5.32,"c":5.35,"v":429811},{"d":"1999-09-13","o":5.33,"h":5.34,"l":5.28,"c":5.3,"v":258037},{"d":"1999-09-14","o":5.3,"h":5.3,"l":5.23,"c":5.23,"v":367552},{"d":"1999-09-15","o":5.23,"h":5.23,"l":5.14,"c":5.15,"v":698349},{"d":"1999-09-16","o":5.15,"h":5.17,"l":5.13,"c":5.14,"v":1050149},{"d":"1999-09-17","o":5.14,"h":5.18,"l":5.12,"c":5.18,"v":1076403},{"d":"1999-09-20","o":5.17,"h":5.17,"l":5.14,"c":5.17,"v":163523},{"d":"1999-09-21","o":5.13,"h":5.15,"l":5.13,"c":5.15,"v":601585},{"d":"1999-09-22","o":5.15,"h":5.16,"l":5.12,"c":5.15,"v":737355},{"d":"1999-09-23","o":5.13,"h":5.15,"l":5.12,"c":5.13,"v":292542},{"d":"1999-09-24","o":5.12,"h":5.12,"l":5,"c":5.02,"v":437312},{"d":"1999-09-27","o":5.05,"h":5.08,"l":5.02,"c":5.06,"v":654843},{"d":"1999-09-28","o":5.06,"h":5.06,"l":4.97,"c":4.99,"v":1041898},{"d":"1999-09-29","o":5.01,"h":5.08,"l":4.98,"c":5.07,"v":605336},{"d":"1999-09-30","o":5.07,"h":5.1,"l":5.05,"c":5.1,"v":1161165},{"d":"1999-10-01","o":5.1,"h":5.13,"l":5.05,"c":5.07,"v":971388},{"d":"1999-10-04","o":5.07,"h":5.07,"l":5.02,"c":5.04,"v":1193419},{"d":"1999-10-05","o":5.03,"h":5.12,"l":5.03,"c":5.07,"v":555829},{"d":"1999-10-06","o":5.1,"h":5.11,"l":5.05,"c":5.1,"v":1914272},{"d":"1999-10-07","o":5.08,"h":5.08,"l":5.05,"c":5.07,"v":594834},{"d":"1999-10-08","o":5.06,"h":5.09,"l":5.06,"c":5.07,"v":669845},{"d":"1999-10-11","o":5.07,"h":5.09,"l":5.05,"c":5.07,"v":267038},{"d":"1999-10-12","o":5.07,"h":5.1,"l":5.07,"c":5.1,"v":219031},{"d":"1999-10-13","o":5.07,"h":5.09,"l":5,"c":5.05,"v":2620122},{"d":"1999-10-14","o":5.05,"h":5.08,"l":5.03,"c":5.07,"v":184526},{"d":"1999-10-15","o":5.05,"h":5.09,"l":5.05,"c":5.09,"v":729104},{"d":"1999-10-18","o":5.07,"h":5.12,"l":5.02,"c":5.1,"v":1140162},{"d":"1999-10-19","o":5.1,"h":5.15,"l":5.1,"c":5.14,"v":598585},{"d":"1999-10-20","o":5.12,"h":5.12,"l":5.05,"c":5.11,"v":2558613},{"d":"1999-10-21","o":5.09,"h":5.09,"l":5.07,"c":5.07,"v":275289},{"d":"1999-10-22","o":5.07,"h":5.07,"l":5.05,"c":5.07,"v":528075},{"d":"1999-10-25","o":5.07,"h":5.07,"l":5.05,"c":5.05,"v":687848},{"d":"1999-10-26","o":5.05,"h":5.06,"l":5,"c":5,"v":810865},{"d":"1999-10-27","o":4.99,"h":5,"l":4.87,"c":4.89,"v":2177559},{"d":"1999-10-28","o":4.88,"h":4.93,"l":4.87,"c":4.87,"v":1933024},{"d":"1999-10-29","o":4.9,"h":5.03,"l":4.9,"c":5.02,"v":1266180},{"d":"1999-11-01","o":5.03,"h":5.1,"l":5.03,"c":5.08,"v":586583},{"d":"1999-11-02","o":5.07,"h":5.19,"l":5.07,"c":5.12,"v":1128160},{"d":"1999-11-03","o":5.15,"h":5.15,"l":5.12,"c":5.12,"v":596335},{"d":"1999-11-04","o":5.07,"h":5.17,"l":5.05,"c":5.12,"v":1940526},{"d":"1999-11-05","o":5.13,"h":5.17,"l":5.1,"c":5.15,"v":436562},{"d":"1999-11-08","o":5.12,"h":5.17,"l":5.12,"c":5.13,"v":680347},{"d":"1999-11-09","o":5.16,"h":5.2,"l":5.1,"c":5.18,"v":570081},{"d":"1999-11-10","o":5.2,"h":5.2,"l":5.1,"c":5.15,"v":938383},{"d":"1999-11-11","o":5.16,"h":5.21,"l":5.16,"c":5.17,"v":782361},{"d":"1999-11-12","o":5.17,"h":5.17,"l":5.12,"c":5.13,"v":537076},{"d":"1999-11-15","o":5.16,"h":5.17,"l":5.03,"c":5.04,"v":1076403},{"d":"1999-11-16","o":5.06,"h":5.06,"l":5.03,"c":5.05,"v":996141},{"d":"1999-11-17","o":5.05,"h":5.05,"l":4.98,"c":5,"v":1719994},{"d":"1999-11-18","o":4.97,"h":4.97,"l":4.93,"c":4.93,"v":1154414},{"d":"1999-11-19","o":5.03,"h":5.03,"l":4.97,"c":5,"v":763608},{"d":"1999-11-22","o":4.97,"h":4.99,"l":4.9,"c":4.92,"v":2077045},{"d":"1999-11-23","o":4.9,"h":4.92,"l":4.82,"c":4.9,"v":1625481},{"d":"1999-11-24","o":4.9,"h":4.97,"l":4.88,"c":4.92,"v":1413201},{"d":"1999-11-26","o":4.9,"h":4.92,"l":4.88,"c":4.88,"v":195778},{"d":"1999-11-29","o":4.87,"h":4.9,"l":4.86,"c":4.87,"v":680347},{"d":"1999-11-30","o":4.89,"h":4.97,"l":4.86,"c":4.96,"v":1041148},{"d":"1999-12-01","o":4.96,"h":5.01,"l":4.96,"c":5.01,"v":1526467},{"d":"1999-12-02","o":4.99,"h":5.01,"l":4.95,"c":4.97,"v":1329189},{"d":"1999-12-03","o":4.99,"h":5.03,"l":4.97,"c":4.99,"v":881375},{"d":"1999-12-06","o":4.99,"h":4.99,"l":4.98,"c":4.98,"v":1550470},{"d":"1999-12-07","o":4.97,"h":4.99,"l":4.97,"c":4.98,"v":836369},{"d":"1999-12-08","o":4.98,"h":4.98,"l":4.92,"c":4.94,"v":999892},{"d":"1999-12-09","o":4.93,"h":4.94,"l":4.91,"c":4.91,"v":1866265},{"d":"1999-12-10","o":4.93,"h":4.93,"l":4.88,"c":4.9,"v":1320938},{"d":"1999-12-13","o":4.91,"h":4.92,"l":4.88,"c":4.89,"v":896377},{"d":"1999-12-14","o":4.88,"h":4.9,"l":4.84,"c":4.84,"v":1446205},{"d":"1999-12-15","o":4.83,"h":4.84,"l":4.75,"c":4.77,"v":558079},{"d":"1999-12-16","o":4.74,"h":4.76,"l":4.61,"c":4.62,"v":3094939},{"d":"1999-12-17","o":4.59,"h":4.8,"l":4.54,"c":4.68,"v":5991101},{"d":"1999-12-20","o":4.72,"h":4.77,"l":4.71,"c":4.77,"v":1863265},{"d":"1999-12-21","o":4.77,"h":4.78,"l":4.67,"c":4.77,"v":1239176},{"d":"1999-12-22","o":4.77,"h":4.8,"l":4.74,"c":4.74,"v":610587},{"d":"1999-12-23","o":4.77,"h":4.87,"l":4.77,"c":4.85,"v":1087654},{"d":"1999-12-27","o":4.84,"h":4.93,"l":4.84,"c":4.91,"v":827367},{"d":"1999-12-28","o":4.92,"h":5.2,"l":4.92,"c":5.17,"v":2261571},{"d":"1999-12-29","o":5.17,"h":5.23,"l":5.17,"c":5.19,"v":931632},{"d":"1999-12-30","o":5.19,"h":5.35,"l":5.19,"c":5.32,"v":1198670},{"d":"1999-12-31","o":5.32,"h":5.36,"l":5.3,"c":5.31,"v":616588},{"d":"2000-01-03","o":5.3,"h":5.31,"l":5.04,"c":5.07,"v":1361443},{"d":"2000-01-04","o":5.07,"h":5.07,"l":4.97,"c":5,"v":1882017},{"d":"2000-01-05","o":5,"h":5.06,"l":4.98,"c":5.05,"v":810865},{"d":"2000-01-06","o":5.04,"h":5.17,"l":5.04,"c":5.15,"v":532576},{"d":"2000-01-07","o":5.15,"h":5.25,"l":5.15,"c":5.21,"v":812365},{"d":"2000-01-10","o":5.2,"h":5.3,"l":5.18,"c":5.29,"v":1831010},{"d":"2000-01-11","o":5.3,"h":5.3,"l":5.13,"c":5.27,"v":2196312},{"d":"2000-01-12","o":5.28,"h":5.28,"l":5.25,"c":5.27,"v":417059},{"d":"2000-01-13","o":5.25,"h":5.27,"l":5.17,"c":5.18,"v":452314},{"d":"2000-01-14","o":5.19,"h":5.22,"l":5,"c":5.01,"v":7830362},{"d":"2000-01-18","o":5.01,"h":5.09,"l":4.98,"c":5.09,"v":713351},{"d":"2000-01-19","o":5.07,"h":5.17,"l":5.07,"c":5.13,"v":726853},{"d":"2000-01-20","o":5.11,"h":5.12,"l":5.04,"c":5.05,"v":489820},{"d":"2000-01-21","o":5.05,"h":5.09,"l":5,"c":5.09,"v":1137161},{"d":"2000-01-24","o":5.07,"h":5.08,"l":5.02,"c":5.03,"v":569331},{"d":"2000-01-25","o":5.04,"h":5.07,"l":4.96,"c":4.97,"v":2235317},{"d":"2000-01-26","o":4.97,"h":4.97,"l":4.88,"c":4.92,"v":1365194},{"d":"2000-01-27","o":4.93,"h":5.05,"l":4.93,"c":5.03,"v":1698991},{"d":"2000-01-28","o":5.04,"h":5.08,"l":4.98,"c":5.03,"v":2010285},{"d":"2000-01-31","o":5.03,"h":5.05,"l":5.02,"c":5.05,"v":1086154},{"d":"2000-02-01","o":5.05,"h":5.1,"l":4.99,"c":5.06,"v":1236176},{"d":"2000-02-02","o":4.97,"h":5.08,"l":4.97,"c":5.05,"v":1071902},{"d":"2000-02-03","o":5.05,"h":5.06,"l":5.02,"c":5.05,"v":854371},{"d":"2000-02-04","o":5.05,"h":5.06,"l":4.87,"c":4.89,"v":13398402},{"d":"2000-02-07","o":4.89,"h":4.92,"l":4.87,"c":4.9,"v":975138},{"d":"2000-02-08","o":4.9,"h":4.95,"l":4.88,"c":4.95,"v":1224174},{"d":"2000-02-09","o":4.98,"h":4.99,"l":4.95,"c":4.98,"v":479318},{"d":"2000-02-10","o":4.97,"h":4.98,"l":4.93,"c":4.96,"v":585083},{"d":"2000-02-11","o":4.93,"h":4.93,"l":4.84,"c":4.9,"v":1357693},{"d":"2000-02-14","o":4.97,"h":5,"l":4.9,"c":4.93,"v":1356193},{"d":"2000-02-15","o":4.92,"h":4.97,"l":4.87,"c":4.97,"v":1627731},{"d":"2000-02-16","o":4.93,"h":5.07,"l":4.93,"c":5.07,"v":1997534},{"d":"2000-02-17","o":5.05,"h":5.07,"l":5.03,"c":5.07,"v":1029146},{"d":"2000-02-18","o":5.07,"h":5.07,"l":4.98,"c":5,"v":698349},{"d":"2000-02-22","o":4.99,"h":5.02,"l":4.95,"c":4.96,"v":483819},{"d":"2000-02-23","o":4.97,"h":5,"l":4.94,"c":4.96,"v":402807},{"d":"2000-02-24","o":4.92,"h":4.96,"l":4.92,"c":4.93,"v":387055},{"d":"2000-02-25","o":4.96,"h":4.96,"l":4.93,"c":4.96,"v":359301},{"d":"2000-02-28","o":4.94,"h":4.95,"l":4.85,"c":4.88,"v":1110158},{"d":"2000-02-29","o":4.92,"h":4.96,"l":4.87,"c":4.93,"v":896377},{"d":"2000-03-01","o":4.92,"h":4.94,"l":4.9,"c":4.92,"v":850621},{"d":"2000-03-02","o":4.93,"h":4.95,"l":4.91,"c":4.91,"v":467316},{"d":"2000-03-03","o":4.92,"h":5.01,"l":4.92,"c":4.96,"v":1834010},{"d":"2000-03-06","o":4.97,"h":5.01,"l":4.95,"c":5.01,"v":587333},{"d":"2000-03-07","o":5.02,"h":5.04,"l":4.96,"c":5,"v":751607},{"d":"2000-03-08","o":4.97,"h":5,"l":4.95,"c":4.99,"v":874624},{"d":"2000-03-09","o":4.95,"h":4.96,"l":4.93,"c":4.94,"v":1095906},{"d":"2000-03-10","o":4.94,"h":4.95,"l":4.86,"c":4.95,"v":674346},{"d":"2000-03-13","o":4.98,"h":4.98,"l":4.9,"c":4.92,"v":270038},{"d":"2000-03-14","o":4.92,"h":5,"l":4.91,"c":4.93,"v":585083},{"d":"2000-03-15","o":4.93,"h":5.22,"l":4.92,"c":5.22,"v":2563864},{"d":"2000-03-16","o":5.22,"h":5.29,"l":5.22,"c":5.26,"v":1755249},{"d":"2000-03-17","o":5.29,"h":5.32,"l":5.26,"c":5.31,"v":498821},{"d":"2000-03-20","o":5.32,"h":5.32,"l":5.2,"c":5.25,"v":1613479},{"d":"2000-03-21","o":5.25,"h":5.25,"l":5.18,"c":5.23,"v":951135},{"d":"2000-03-22","o":5.22,"h":5.22,"l":5.05,"c":5.13,"v":1393698},{"d":"2000-03-23","o":5.17,"h":5.17,"l":5.08,"c":5.09,"v":2680881},{"d":"2000-03-24","o":5.12,"h":5.12,"l":5.05,"c":5.07,"v":934633},{"d":"2000-03-27","o":5.1,"h":5.12,"l":5.07,"c":5.09,"v":967637},{"d":"2000-03-28","o":5.11,"h":5.12,"l":5.09,"c":5.11,"v":874624},{"d":"2000-03-29","o":5.07,"h":5.14,"l":5.07,"c":5.13,"v":914380},{"d":"2000-03-30","o":5.12,"h":5.22,"l":5.07,"c":5.07,"v":2806148},{"d":"2000-03-31","o":5.05,"h":5.09,"l":5.03,"c":5.09,"v":843870},{"d":"2000-04-03","o":5.08,"h":5.08,"l":5.03,"c":5.07,"v":2065793},{"d":"2000-04-04","o":5.07,"h":5.1,"l":5.04,"c":5.06,"v":2000534},{"d":"2000-04-05","o":5.07,"h":5.12,"l":5.05,"c":5.11,"v":1305185},{"d":"2000-04-06","o":5.13,"h":5.17,"l":5.13,"c":5.16,"v":1096656},{"d":"2000-04-07","o":5.22,"h":5.23,"l":5.18,"c":5.23,"v":825117},{"d":"2000-04-10","o":5.2,"h":5.31,"l":5.2,"c":5.29,"v":654843},{"d":"2000-04-11","o":5.3,"h":5.32,"l":5.24,"c":5.32,"v":3334973},{"d":"2000-04-12","o":5.31,"h":5.33,"l":5.28,"c":5.33,"v":2410842},{"d":"2000-04-13","o":5.33,"h":5.41,"l":5.33,"c":5.38,"v":1850513},{"d":"2000-04-14","o":5.35,"h":5.37,"l":5.3,"c":5.32,"v":1149163},{"d":"2000-04-17","o":5.31,"h":5.35,"l":5.23,"c":5.31,"v":949635},{"d":"2000-04-18","o":5.31,"h":5.33,"l":5.29,"c":5.33,"v":343549},{"d":"2000-04-19","o":5.32,"h":5.34,"l":5.32,"c":5.33,"v":2329831},{"d":"2000-04-20","o":5.32,"h":5.35,"l":5.31,"c":5.35,"v":273039},{"d":"2000-04-24","o":5.32,"h":5.4,"l":5.32,"c":5.38,"v":579832},{"d":"2000-04-25","o":5.39,"h":5.4,"l":5.31,"c":5.35,"v":1512215},{"d":"2000-04-26","o":5.32,"h":5.33,"l":5.27,"c":5.27,"v":1023895},{"d":"2000-04-27","o":5.28,"h":5.31,"l":5.26,"c":5.28,"v":1413951},{"d":"2000-04-28","o":5.3,"h":5.3,"l":5.24,"c":5.3,"v":1067402},{"d":"2000-05-01","o":5.34,"h":5.42,"l":5.34,"c":5.42,"v":942134},{"d":"2000-05-02","o":5.45,"h":5.72,"l":5.45,"c":5.57,"v":2519608},{"d":"2000-05-03","o":5.45,"h":5.57,"l":5.44,"c":5.44,"v":1209922},{"d":"2000-05-04","o":5.42,"h":5.45,"l":5.37,"c":5.43,"v":655593},{"d":"2000-05-05","o":5.42,"h":5.47,"l":5.42,"c":5.42,"v":546828},{"d":"2000-05-08","o":5.41,"h":5.42,"l":5.33,"c":5.4,"v":524324},{"d":"2000-05-09","o":5.37,"h":5.45,"l":5.37,"c":5.42,"v":767359},{"d":"2000-05-10","o":5.42,"h":5.42,"l":5.34,"c":5.37,"v":705850},{"d":"2000-05-11","o":5.36,"h":5.41,"l":5.36,"c":5.39,"v":555829},{"d":"2000-05-12","o":5.38,"h":5.4,"l":5.37,"c":5.4,"v":418559},{"d":"2000-05-15","o":5.43,"h":5.43,"l":5.35,"c":5.38,"v":318795},{"d":"2000-05-16","o":5.35,"h":5.43,"l":5.34,"c":5.4,"v":660844},{"d":"2000-05-17","o":5.4,"h":5.42,"l":5.36,"c":5.36,"v":507822},{"d":"2000-05-18","o":5.36,"h":5.39,"l":5.31,"c":5.37,"v":790612},{"d":"2000-05-19","o":5.37,"h":5.38,"l":5.34,"c":5.38,"v":523574},{"d":"2000-05-22","o":5.42,"h":5.43,"l":5.37,"c":5.4,"v":963137},{"d":"2000-05-23","o":5.38,"h":5.47,"l":5.37,"c":5.47,"v":1084654},{"d":"2000-05-24","o":5.45,"h":5.45,"l":5.38,"c":5.42,"v":832618},{"d":"2000-05-25","o":5.5,"h":5.5,"l":5.37,"c":5.47,"v":1974280},{"d":"2000-05-26","o":5.47,"h":5.47,"l":5.33,"c":5.37,"v":287291},{"d":"2000-05-30","o":5.38,"h":5.47,"l":5.34,"c":5.34,"v":631590},{"d":"2000-05-31","o":5.35,"h":5.35,"l":5.28,"c":5.34,"v":756107},{"d":"2000-06-01","o":5.34,"h":5.42,"l":5.34,"c":5.42,"v":885126},{"d":"2000-06-02","o":5.45,"h":5.47,"l":5.41,"c":5.41,"v":423810},{"d":"2000-06-05","o":5.38,"h":5.43,"l":5.37,"c":5.4,"v":732104},{"d":"2000-06-06","o":5.47,"h":5.5,"l":5.44,"c":5.49,"v":822117},{"d":"2000-06-07","o":5.49,"h":5.55,"l":5.47,"c":5.54,"v":354050},{"d":"2000-06-08","o":5.55,"h":5.58,"l":5.44,"c":5.56,"v":519824},{"d":"2000-06-09","o":5.58,"h":5.6,"l":5.57,"c":5.57,"v":607586},{"d":"2000-06-12","o":5.6,"h":5.6,"l":5.56,"c":5.58,"v":711101},{"d":"2000-06-13","o":5.61,"h":5.63,"l":5.57,"c":5.6,"v":903128},{"d":"2000-06-14","o":5.66,"h":5.7,"l":5.6,"c":5.65,"v":1953277},{"d":"2000-06-15","o":5.64,"h":5.75,"l":5.64,"c":5.7,"v":1752249},{"d":"2000-06-16","o":5.7,"h":5.7,"l":5.57,"c":5.6,"v":552078},{"d":"2000-06-19","o":5.6,"h":5.63,"l":5.57,"c":5.62,"v":498071},{"d":"2000-06-20","o":5.64,"h":5.78,"l":5.63,"c":5.78,"v":1029896},{"d":"2000-06-21","o":5.8,"h":5.81,"l":5.72,"c":5.79,"v":522074},{"d":"2000-06-22","o":5.8,"h":5.84,"l":5.77,"c":5.79,"v":1725245},{"d":"2000-06-23","o":5.77,"h":5.77,"l":5.73,"c":5.76,"v":393806},{"d":"2000-06-26","o":5.77,"h":5.77,"l":5.64,"c":5.69,"v":969138},{"d":"2000-06-27","o":5.7,"h":5.83,"l":5.69,"c":5.82,"v":1330689},{"d":"2000-06-28","o":5.82,"h":5.87,"l":5.8,"c":5.87,"v":1892519},{"d":"2000-06-29","o":5.87,"h":5.96,"l":5.85,"c":5.95,"v":931632},{"d":"2000-06-30","o":5.96,"h":6.03,"l":5.77,"c":5.81,"v":2371837},{"d":"2000-07-03","o":5.82,"h":5.88,"l":5.82,"c":5.87,"v":370553},{"d":"2000-07-05","o":5.97,"h":5.97,"l":5.9,"c":5.9,"v":2281824},{"d":"2000-07-06","o":5.9,"h":5.99,"l":5.84,"c":5.98,"v":4619156},{"d":"2000-07-07","o":6,"h":6.1,"l":6,"c":6.08,"v":3796289},{"d":"2000-07-10","o":6.05,"h":6.13,"l":6.02,"c":6.06,"v":1536218},{"d":"2000-07-11","o":6.06,"h":6.14,"l":6.04,"c":6.08,"v":2551112},{"d":"2000-07-12","o":6.08,"h":6.12,"l":6.03,"c":6.06,"v":1123660},{"d":"2000-07-13","o":6.07,"h":6.12,"l":6.05,"c":6.07,"v":612837},{"d":"2000-07-14","o":6.07,"h":6.07,"l":6.05,"c":6.07,"v":560330},{"d":"2000-07-17","o":6.03,"h":6.09,"l":6.03,"c":6.07,"v":366802},{"d":"2000-07-18","o":6.08,"h":6.08,"l":6.07,"c":6.07,"v":1262429},{"d":"2000-07-19","o":6.07,"h":6.07,"l":6.06,"c":6.07,"v":443313},{"d":"2000-07-20","o":6.07,"h":6.14,"l":6.07,"c":6.13,"v":1011894},{"d":"2000-07-21","o":6.12,"h":6.16,"l":6.1,"c":6.16,"v":959386},{"d":"2000-07-24","o":6.14,"h":6.23,"l":6.14,"c":6.21,"v":958636},{"d":"2000-07-25","o":6.2,"h":6.27,"l":6.15,"c":6.24,"v":2517357},{"d":"2000-07-26","o":6.25,"h":6.58,"l":6.25,"c":6.39,"v":8714737},{"d":"2000-07-27","o":6.37,"h":6.51,"l":6.37,"c":6.48,"v":3345475},{"d":"2000-07-28","o":6.48,"h":6.48,"l":6.43,"c":6.44,"v":1272931},{"d":"2000-07-31","o":6.42,"h":6.46,"l":6.42,"c":6.45,"v":681097},{"d":"2000-08-01","o":6.45,"h":6.45,"l":6.39,"c":6.41,"v":1521216},{"d":"2000-08-02","o":6.33,"h":6.37,"l":6.27,"c":6.28,"v":1197920},{"d":"2000-08-03","o":6.3,"h":6.3,"l":6.22,"c":6.24,"v":780861},{"d":"2000-08-04","o":6.24,"h":6.27,"l":6.15,"c":6.18,"v":1304435},{"d":"2000-08-07","o":6.15,"h":6.2,"l":6.14,"c":6.17,"v":745606},{"d":"2000-08-08","o":6.18,"h":6.21,"l":6.17,"c":6.17,"v":661594},{"d":"2000-08-09","o":6.17,"h":6.17,"l":6.1,"c":6.14,"v":846870},{"d":"2000-08-10","o":6.14,"h":6.17,"l":6.1,"c":6.15,"v":1263179},{"d":"2000-08-11","o":6.13,"h":6.21,"l":6.12,"c":6.16,"v":488319},{"d":"2000-08-14","o":6.19,"h":6.29,"l":6.17,"c":6.21,"v":255786},{"d":"2000-08-15","o":6.24,"h":6.25,"l":6.18,"c":6.21,"v":1893269},{"d":"2000-08-16","o":6.22,"h":6.24,"l":6.21,"c":6.24,"v":817616},{"d":"2000-08-17","o":6.21,"h":6.22,"l":6.21,"c":6.22,"v":1050149},{"d":"2000-08-18","o":6.2,"h":6.22,"l":6.17,"c":6.18,"v":607586},{"d":"2000-08-21","o":6.19,"h":6.21,"l":6.12,"c":6.14,"v":475568},{"d":"2000-08-22","o":6.11,"h":6.17,"l":6.11,"c":6.13,"v":439562},{"d":"2000-08-23","o":6.11,"h":6.14,"l":6.1,"c":6.1,"v":1023145},{"d":"2000-08-24","o":6.12,"h":6.14,"l":6.11,"c":6.11,"v":1660736},{"d":"2000-08-25","o":6.11,"h":6.11,"l":6.01,"c":6.02,"v":15292421},{"d":"2000-08-28","o":6.05,"h":6.07,"l":6,"c":6.02,"v":414059},{"d":"2000-08-29","o":6,"h":6.02,"l":5.87,"c":5.89,"v":765109},{"d":"2000-08-30","o":5.92,"h":6,"l":5.92,"c":5.97,"v":564080},{"d":"2000-08-31","o":6,"h":6,"l":5.98,"c":5.98,"v":1439454},{"d":"2000-09-01","o":6,"h":6,"l":5.94,"c":5.99,"v":1096656},{"d":"2000-09-05","o":5.97,"h":6.02,"l":5.93,"c":6,"v":654843},{"d":"2000-09-06","o":5.98,"h":6.02,"l":5.94,"c":5.99,"v":906879},{"d":"2000-09-07","o":5.97,"h":6.05,"l":5.97,"c":6.04,"v":3361227},{"d":"2000-09-08","o":6.01,"h":6.22,"l":6.01,"c":6.17,"v":881375},{"d":"2000-09-11","o":6.16,"h":6.22,"l":6.13,"c":6.22,"v":1008893},{"d":"2000-09-12","o":6.22,"h":6.22,"l":6.15,"c":6.17,"v":248285},{"d":"2000-09-13","o":6.2,"h":6.2,"l":6.16,"c":6.18,"v":353300},{"d":"2000-09-14","o":6.18,"h":6.18,"l":6.12,"c":6.14,"v":1056900},{"d":"2000-09-15","o":6.14,"h":6.15,"l":6.03,"c":6.04,"v":476318},{"d":"2000-09-18","o":6.01,"h":6.02,"l":5.84,"c":5.84,"v":841619},{"d":"2000-09-19","o":5.87,"h":6.06,"l":5.87,"c":6,"v":604586},{"d":"2000-09-20","o":6,"h":6.08,"l":5.96,"c":5.96,"v":746356},{"d":"2000-09-21","o":6.02,"h":6.05,"l":5.93,"c":5.94,"v":393806},{"d":"2000-09-22","o":5.94,"h":6,"l":5.93,"c":5.97,"v":546828},{"d":"2000-09-25","o":5.87,"h":6,"l":5.87,"c":5.95,"v":468066},{"d":"2000-09-26","o":5.92,"h":5.98,"l":5.92,"c":5.97,"v":223532},{"d":"2000-09-27","o":5.99,"h":6.07,"l":5.93,"c":6.06,"v":476318},{"d":"2000-09-28","o":6.03,"h":6.13,"l":6,"c":6.12,"v":580582},{"d":"2000-09-29","o":6.11,"h":6.17,"l":6.11,"c":6.14,"v":454565},{"d":"2000-10-02","o":6.13,"h":6.14,"l":5.93,"c":5.97,"v":687098},{"d":"2000-10-03","o":6,"h":6.02,"l":5.97,"c":5.98,"v":460565},{"d":"2000-10-04","o":5.98,"h":5.98,"l":5.96,"c":5.98,"v":707350},{"d":"2000-10-05","o":5.97,"h":6.02,"l":5.97,"c":5.99,"v":1104907},{"d":"2000-10-06","o":6,"h":6,"l":5.97,"c":5.97,"v":218281},{"d":"2000-10-09","o":5.98,"h":5.99,"l":5.97,"c":5.97,"v":206279},{"d":"2000-10-10","o":5.96,"h":6.02,"l":5.94,"c":5.97,"v":354800},{"d":"2000-10-11","o":5.94,"h":5.94,"l":5.88,"c":5.91,"v":488319},{"d":"2000-10-12","o":5.9,"h":5.9,"l":5.77,"c":5.77,"v":592584},{"d":"2000-10-13","o":5.83,"h":5.83,"l":5.77,"c":5.81,"v":1161165},{"d":"2000-10-16","o":5.84,"h":5.84,"l":5.81,"c":5.81,"v":594834},{"d":"2000-10-17","o":5.77,"h":5.8,"l":5.72,"c":5.77,"v":2574366},{"d":"2000-10-18","o":5.71,"h":5.74,"l":5.68,"c":5.74,"v":1167166},{"d":"2000-10-19","o":5.75,"h":5.85,"l":5.75,"c":5.82,"v":526575},{"d":"2000-10-20","o":5.82,"h":5.92,"l":5.78,"c":5.92,"v":1301435},{"d":"2000-10-23","o":5.92,"h":5.93,"l":5.87,"c":5.92,"v":842370},{"d":"2000-10-24","o":5.9,"h":5.96,"l":5.79,"c":5.82,"v":1382446},{"d":"2000-10-25","o":5.82,"h":5.86,"l":5.74,"c":5.79,"v":758358},{"d":"2000-10-26","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":621838},{"d":"2000-10-27","o":5.91,"h":5.93,"l":5.87,"c":5.92,"v":953385},{"d":"2000-10-30","o":5.9,"h":5.92,"l":5.82,"c":5.87,"v":453814},{"d":"2000-10-31","o":5.87,"h":6.09,"l":5.86,"c":6.09,"v":1528717},{"d":"2000-11-01","o":5.96,"h":5.96,"l":5.82,"c":5.87,"v":1484461},{"d":"2000-11-02","o":5.87,"h":5.9,"l":5.85,"c":5.87,"v":849871},{"d":"2000-11-03","o":5.87,"h":5.87,"l":5.85,"c":5.87,"v":375053},{"d":"2000-11-06","o":5.87,"h":5.95,"l":5.85,"c":5.94,"v":522824},{"d":"2000-11-07","o":5.93,"h":5.93,"l":5.87,"c":5.92,"v":226532},{"d":"2000-11-08","o":5.96,"h":6,"l":5.92,"c":5.97,"v":276039},{"d":"2000-11-09","o":5.95,"h":5.96,"l":5.89,"c":5.93,"v":213780},{"d":"2000-11-10","o":5.93,"h":5.93,"l":5.87,"c":5.87,"v":380304},{"d":"2000-11-13","o":5.89,"h":5.92,"l":5.85,"c":5.89,"v":380304},{"d":"2000-11-14","o":5.86,"h":5.92,"l":5.86,"c":5.88,"v":370553},{"d":"2000-11-15","o":5.89,"h":5.99,"l":5.87,"c":5.9,"v":1640483},{"d":"2000-11-16","o":5.92,"h":5.93,"l":5.89,"c":5.9,"v":842370},{"d":"2000-11-17","o":5.88,"h":5.89,"l":5.85,"c":5.87,"v":1218923},{"d":"2000-11-20","o":5.87,"h":5.87,"l":5.77,"c":5.85,"v":2446097},{"d":"2000-11-21","o":5.85,"h":5.85,"l":5.8,"c":5.84,"v":1436454},{"d":"2000-11-22","o":5.82,"h":5.87,"l":5.8,"c":5.87,"v":325546},{"d":"2000-11-24","o":5.87,"h":5.88,"l":5.83,"c":5.84,"v":91513},{"d":"2000-11-27","o":5.86,"h":5.88,"l":5.84,"c":5.87,"v":1122159},{"d":"2000-11-28","o":5.87,"h":5.88,"l":5.85,"c":5.86,"v":951135},{"d":"2000-11-29","o":5.87,"h":5.97,"l":5.85,"c":5.96,"v":1762750},{"d":"2000-11-30","o":5.96,"h":6.27,"l":5.96,"c":6.13,"v":3727279},{"d":"2000-12-01","o":6.12,"h":6.22,"l":6.12,"c":6.2,"v":1650984},{"d":"2000-12-04","o":6.22,"h":6.3,"l":6.21,"c":6.27,"v":1253428},{"d":"2000-12-05","o":6.27,"h":6.56,"l":6.27,"c":6.44,"v":3605762},{"d":"2000-12-06","o":6.42,"h":6.42,"l":6.37,"c":6.42,"v":1292433},{"d":"2000-12-07","o":6.42,"h":6.45,"l":6.4,"c":6.41,"v":1741747},{"d":"2000-12-08","o":6.41,"h":6.43,"l":6.38,"c":6.42,"v":2202313},{"d":"2000-12-11","o":6.42,"h":6.5,"l":6.42,"c":6.44,"v":1422202},{"d":"2000-12-12","o":6.44,"h":6.48,"l":6.42,"c":6.45,"v":1605978},{"d":"2000-12-13","o":6.45,"h":6.47,"l":6.42,"c":6.45,"v":1260929},{"d":"2000-12-14","o":6.45,"h":6.47,"l":6.4,"c":6.44,"v":712601},{"d":"2000-12-15","o":6.47,"h":6.47,"l":6.42,"c":6.46,"v":1940526},{"d":"2000-12-18","o":6.46,"h":6.57,"l":6.46,"c":6.54,"v":1579724},{"d":"2000-12-19","o":6.53,"h":6.63,"l":6.5,"c":6.55,"v":1565472},{"d":"2000-12-20","o":6.53,"h":6.53,"l":6.49,"c":6.52,"v":2712385},{"d":"2000-12-21","o":6.49,"h":6.57,"l":6.49,"c":6.51,"v":921131},{"d":"2000-12-22","o":6.51,"h":6.51,"l":6.32,"c":6.32,"v":1165666},{"d":"2000-12-26","o":6.33,"h":6.4,"l":6.32,"c":6.39,"v":393806},{"d":"2000-12-27","o":6.36,"h":6.57,"l":6.36,"c":6.57,"v":1281932},{"d":"2000-12-28","o":6.5,"h":6.67,"l":6.47,"c":6.65,"v":668345},{"d":"2000-12-29","o":6.63,"h":6.66,"l":6.6,"c":6.66,"v":684097},{"d":"2001-01-02","o":6.68,"h":6.68,"l":6.59,"c":6.61,"v":1500963},{"d":"2001-01-03","o":6.6,"h":6.66,"l":6.6,"c":6.64,"v":1705742},{"d":"2001-01-04","o":6.64,"h":6.66,"l":6.6,"c":6.63,"v":1610479},{"d":"2001-01-05","o":6.62,"h":6.62,"l":6.36,"c":6.38,"v":1769501},{"d":"2001-01-08","o":6.39,"h":6.45,"l":6.33,"c":6.35,"v":687848},{"d":"2001-01-09","o":6.34,"h":6.37,"l":6.34,"c":6.37,"v":849871},{"d":"2001-01-10","o":6.37,"h":6.37,"l":6.27,"c":6.32,"v":973638},{"d":"2001-01-11","o":6.32,"h":6.37,"l":6.27,"c":6.28,"v":1697491},{"d":"2001-01-12","o":6.28,"h":6.32,"l":6.27,"c":6.28,"v":1628481},{"d":"2001-01-16","o":6.28,"h":6.32,"l":6.2,"c":6.23,"v":1970530},{"d":"2001-01-17","o":6.23,"h":6.23,"l":6.1,"c":6.18,"v":3247961},{"d":"2001-01-18","o":6.2,"h":6.22,"l":6.17,"c":6.18,"v":2098798},{"d":"2001-01-19","o":6.17,"h":6.22,"l":6.16,"c":6.2,"v":2074795},{"d":"2001-01-22","o":6.2,"h":6.27,"l":6.19,"c":6.27,"v":859622},{"d":"2001-01-23","o":6.33,"h":6.35,"l":6.29,"c":6.35,"v":2208314},{"d":"2001-01-24","o":6.37,"h":6.43,"l":6.37,"c":6.39,"v":1026146},{"d":"2001-01-25","o":6.39,"h":6.42,"l":6.37,"c":6.4,"v":513823},{"d":"2001-01-26","o":6.38,"h":6.41,"l":6.3,"c":6.31,"v":3110692},{"d":"2001-01-29","o":6.25,"h":6.28,"l":6.18,"c":6.2,"v":1984782},{"d":"2001-01-30","o":6.2,"h":6.25,"l":6.17,"c":6.24,"v":2432595},{"d":"2001-01-31","o":6.21,"h":6.21,"l":6.12,"c":6.15,"v":1719994},{"d":"2001-02-01","o":6.18,"h":6.18,"l":6.12,"c":6.16,"v":1171666},{"d":"2001-02-02","o":6.16,"h":6.18,"l":6.14,"c":6.17,"v":769609},{"d":"2001-02-05","o":6.14,"h":6.22,"l":6.14,"c":6.14,"v":537826},{"d":"2001-02-06","o":6.11,"h":6.12,"l":5.87,"c":6.01,"v":12457769},{"d":"2001-02-07","o":5.95,"h":6.01,"l":5.89,"c":5.9,"v":4019821},{"d":"2001-02-08","o":5.89,"h":5.91,"l":5.84,"c":5.85,"v":3572757},{"d":"2001-02-09","o":5.85,"h":5.86,"l":5.66,"c":5.75,"v":6765211},{"d":"2001-02-12","o":5.75,"h":5.76,"l":5.59,"c":5.68,"v":4435380},{"d":"2001-02-13","o":5.68,"h":5.75,"l":5.67,"c":5.69,"v":4594402},{"d":"2001-02-14","o":5.69,"h":5.73,"l":5.69,"c":5.72,"v":1497963},{"d":"2001-02-15","o":5.71,"h":5.73,"l":5.69,"c":5.7,"v":2246569},{"d":"2001-02-16","o":5.71,"h":5.83,"l":5.71,"c":5.81,"v":3108441},{"d":"2001-02-20","o":5.9,"h":5.9,"l":5.79,"c":5.81,"v":2189561},{"d":"2001-02-21","o":5.8,"h":5.8,"l":5.71,"c":5.76,"v":1981781},{"d":"2001-02-22","o":5.81,"h":5.81,"l":5.61,"c":5.63,"v":2674130},{"d":"2001-02-23","o":5.63,"h":5.79,"l":5.63,"c":5.73,"v":4104583},{"d":"2001-02-26","o":5.73,"h":5.76,"l":5.69,"c":5.76,"v":3588509},{"d":"2001-02-27","o":5.77,"h":5.79,"l":5.74,"c":5.79,"v":2009535},{"d":"2001-02-28","o":5.87,"h":5.88,"l":5.81,"c":5.87,"v":3591510},{"d":"2001-03-01","o":6,"h":6,"l":5.87,"c":5.95,"v":1880517},{"d":"2001-03-02","o":6.04,"h":6.12,"l":6.02,"c":6.04,"v":3041682},{"d":"2001-03-05","o":6.03,"h":6.03,"l":5.94,"c":5.96,"v":2541361},{"d":"2001-03-06","o":6,"h":6,"l":5.92,"c":5.95,"v":2092047},{"d":"2001-03-07","o":5.95,"h":5.95,"l":5.85,"c":5.87,"v":3169200},{"d":"2001-03-08","o":5.89,"h":5.89,"l":5.73,"c":5.78,"v":9715379},{"d":"2001-03-09","o":5.78,"h":5.78,"l":5.74,"c":5.74,"v":2285575},{"d":"2001-03-12","o":5.74,"h":5.75,"l":5.73,"c":5.74,"v":969888},{"d":"2001-03-13","o":5.74,"h":5.76,"l":5.71,"c":5.74,"v":2344833},{"d":"2001-03-14","o":5.74,"h":5.75,"l":5.71,"c":5.72,"v":981889},{"d":"2001-03-15","o":5.71,"h":5.72,"l":5.67,"c":5.7,"v":2449848},{"d":"2001-03-16","o":5.7,"h":5.73,"l":5.68,"c":5.69,"v":600835},{"d":"2001-03-19","o":5.69,"h":5.7,"l":5.23,"c":5.47,"v":16205301},{"d":"2001-03-20","o":5.44,"h":5.56,"l":5.44,"c":5.51,"v":3823293},{"d":"2001-03-21","o":5.57,"h":5.57,"l":5.47,"c":5.5,"v":1828010},{"d":"2001-03-22","o":5.5,"h":5.51,"l":5.4,"c":5.47,"v":1854263},{"d":"2001-03-23","o":5.46,"h":5.56,"l":5.46,"c":5.53,"v":4029572},{"d":"2001-03-26","o":5.53,"h":5.7,"l":5.53,"c":5.66,"v":2062793},{"d":"2001-03-27","o":5.66,"h":5.67,"l":5.58,"c":5.66,"v":1646484},{"d":"2001-03-28","o":5.66,"h":5.69,"l":5.61,"c":5.69,"v":2620122},{"d":"2001-03-29","o":5.65,"h":5.71,"l":5.63,"c":5.71,"v":1760500},{"d":"2001-03-30","o":5.71,"h":5.93,"l":5.7,"c":5.93,"v":1583475},{"d":"2001-04-02","o":5.87,"h":5.87,"l":5.7,"c":5.86,"v":2350834},{"d":"2001-04-03","o":5.86,"h":5.86,"l":5.77,"c":5.79,"v":2506856},{"d":"2001-04-04","o":5.79,"h":5.83,"l":5.73,"c":5.74,"v":2491104},{"d":"2001-04-05","o":5.73,"h":5.86,"l":5.73,"c":5.81,"v":1900020},{"d":"2001-04-06","o":5.81,"h":5.82,"l":5.75,"c":5.8,"v":1266180},{"d":"2001-04-09","o":5.76,"h":5.79,"l":5.76,"c":5.78,"v":1089905},{"d":"2001-04-10","o":5.77,"h":5.84,"l":5.75,"c":5.82,"v":1912772},{"d":"2001-04-11","o":5.82,"h":5.82,"l":5.69,"c":5.73,"v":2278824},{"d":"2001-04-12","o":5.73,"h":5.77,"l":5.72,"c":5.77,"v":540077},{"d":"2001-04-16","o":5.75,"h":5.84,"l":5.72,"c":5.77,"v":823617},{"d":"2001-04-17","o":5.77,"h":5.79,"l":5.75,"c":5.79,"v":2963671},{"d":"2001-04-18","o":5.81,"h":5.84,"l":5.79,"c":5.83,"v":3313220},{"d":"2001-04-19","o":5.86,"h":5.86,"l":5.82,"c":5.83,"v":1443205},{"d":"2001-04-20","o":5.83,"h":5.85,"l":5.81,"c":5.83,"v":1527967},{"d":"2001-04-23","o":5.83,"h":5.83,"l":5.81,"c":5.83,"v":593334},{"d":"2001-04-24","o":5.84,"h":5.84,"l":5.79,"c":5.79,"v":831868},{"d":"2001-04-25","o":5.81,"h":5.83,"l":5.79,"c":5.83,"v":1529467},{"d":"2001-04-26","o":5.83,"h":5.86,"l":5.83,"c":5.84,"v":1990783},{"d":"2001-04-27","o":5.84,"h":5.99,"l":5.73,"c":5.95,"v":1892519},{"d":"2001-04-30","o":5.95,"h":5.96,"l":5.93,"c":5.94,"v":1341190},{"d":"2001-05-01","o":5.96,"h":5.96,"l":5.83,"c":5.94,"v":1303685},{"d":"2001-05-02","o":5.9,"h":5.9,"l":5.81,"c":5.82,"v":1498713},{"d":"2001-05-03","o":5.82,"h":5.85,"l":5.77,"c":5.83,"v":1857264},{"d":"2001-05-04","o":5.84,"h":5.91,"l":5.8,"c":5.87,"v":2773144},{"d":"2001-05-07","o":5.9,"h":5.9,"l":5.8,"c":5.83,"v":816116},{"d":"2001-05-08","o":5.83,"h":5.83,"l":5.8,"c":5.8,"v":538576},{"d":"2001-05-09","o":5.8,"h":5.91,"l":5.8,"c":5.88,"v":1263929},{"d":"2001-05-10","o":5.88,"h":5.88,"l":5.82,"c":5.86,"v":816116},{"d":"2001-05-11","o":5.86,"h":5.89,"l":5.86,"c":5.88,"v":641341},{"d":"2001-05-14","o":5.9,"h":5.93,"l":5.89,"c":5.93,"v":880625},{"d":"2001-05-15","o":5.93,"h":5.98,"l":5.92,"c":5.96,"v":943634},{"d":"2001-05-16","o":5.96,"h":6,"l":5.93,"c":5.98,"v":516073},{"d":"2001-05-17","o":5.99,"h":6.03,"l":5.99,"c":6.03,"v":631590},{"d":"2001-05-18","o":6.03,"h":6.07,"l":6.02,"c":6.07,"v":891877},{"d":"2001-05-21","o":6.06,"h":6.08,"l":6.02,"c":6.07,"v":369052},{"d":"2001-05-22","o":6.08,"h":6.13,"l":6.07,"c":6.11,"v":1446955},{"d":"2001-05-23","o":6.11,"h":6.16,"l":6.1,"c":6.16,"v":1296184},{"d":"2001-05-24","o":6.12,"h":6.14,"l":6.11,"c":6.13,"v":2524858},{"d":"2001-05-25","o":6.13,"h":6.13,"l":6.01,"c":6.13,"v":817616},{"d":"2001-05-29","o":6.13,"h":6.13,"l":6.09,"c":6.09,"v":709601},{"d":"2001-05-30","o":6.03,"h":6.11,"l":6.03,"c":6.04,"v":555079},{"d":"2001-05-31","o":6.04,"h":6.13,"l":6.04,"c":6.12,"v":677346},{"d":"2001-06-01","o":6.12,"h":6.12,"l":6.04,"c":6.11,"v":766609},{"d":"2001-06-04","o":6.11,"h":6.16,"l":6.09,"c":6.14,"v":708851},{"d":"2001-06-05","o":6.13,"h":6.15,"l":6.11,"c":6.14,"v":772610},{"d":"2001-06-06","o":6.14,"h":6.15,"l":6.12,"c":6.14,"v":618088},{"d":"2001-06-07","o":6.15,"h":6.18,"l":6.14,"c":6.17,"v":357801},{"d":"2001-06-08","o":6.17,"h":6.19,"l":6.13,"c":6.16,"v":429811},{"d":"2001-06-11","o":6.16,"h":6.26,"l":6.16,"c":6.24,"v":535576},{"d":"2001-06-12","o":6.25,"h":6.3,"l":6.22,"c":6.27,"v":2428845},{"d":"2001-06-13","o":6.25,"h":6.3,"l":6.25,"c":6.3,"v":648842},{"d":"2001-06-14","o":6.29,"h":6.4,"l":6.25,"c":6.35,"v":792863},{"d":"2001-06-15","o":6.34,"h":6.34,"l":6.27,"c":6.33,"v":1379446},{"d":"2001-06-18","o":6.3,"h":6.33,"l":6.26,"c":6.3,"v":945134},{"d":"2001-06-19","o":6.27,"h":6.3,"l":6.25,"c":6.28,"v":936883},{"d":"2001-06-20","o":6.31,"h":6.36,"l":6.27,"c":6.36,"v":2176059},{"d":"2001-06-21","o":6.36,"h":6.39,"l":6.33,"c":6.34,"v":396056},{"d":"2001-06-22","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":766609},{"d":"2001-06-25","o":6.36,"h":6.39,"l":6.34,"c":6.38,"v":417059},{"d":"2001-06-26","o":6.39,"h":6.45,"l":6.35,"c":6.43,"v":1428953},{"d":"2001-06-27","o":6.42,"h":6.43,"l":6.35,"c":6.37,"v":1358443},{"d":"2001-06-28","o":6.38,"h":6.44,"l":6.38,"c":6.4,"v":1589476},{"d":"2001-06-29","o":6.4,"h":6.45,"l":6.37,"c":6.43,"v":1771752},{"d":"2001-07-02","o":6.43,"h":6.5,"l":6.42,"c":6.5,"v":756107},{"d":"2001-07-03","o":6.47,"h":6.53,"l":6.46,"c":6.52,"v":354800},{"d":"2001-07-05","o":6.49,"h":6.52,"l":6.35,"c":6.48,"v":1394448},{"d":"2001-07-06","o":6.41,"h":6.5,"l":6.37,"c":6.49,"v":1578974},{"d":"2001-07-09","o":6.51,"h":6.51,"l":6.31,"c":6.41,"v":720852},{"d":"2001-07-10","o":6.41,"h":6.43,"l":6.37,"c":6.39,"v":982640},{"d":"2001-07-11","o":6.39,"h":6.39,"l":6.27,"c":6.32,"v":2013286},{"d":"2001-07-12","o":6.32,"h":6.36,"l":6.3,"c":6.34,"v":945884},{"d":"2001-07-13","o":6.36,"h":6.36,"l":6.32,"c":6.35,"v":2566864},{"d":"2001-07-16","o":6.36,"h":6.38,"l":6.35,"c":6.36,"v":1464208},{"d":"2001-07-17","o":6.37,"h":6.42,"l":6.34,"c":6.41,"v":698349},{"d":"2001-07-18","o":6.41,"h":6.44,"l":6.4,"c":6.41,"v":1335190},{"d":"2001-07-19","o":6.42,"h":6.47,"l":6.41,"c":6.44,"v":1335940},{"d":"2001-07-20","o":6.44,"h":6.47,"l":6.44,"c":6.46,"v":1092155},{"d":"2001-07-23","o":6.47,"h":6.47,"l":6.43,"c":6.46,"v":1077153},{"d":"2001-07-24","o":6.46,"h":6.46,"l":6.43,"c":6.44,"v":624089},{"d":"2001-07-25","o":6.45,"h":6.45,"l":6.36,"c":6.39,"v":1533968},{"d":"2001-07-26","o":6.39,"h":6.46,"l":6.38,"c":6.45,"v":2902162},{"d":"2001-07-27","o":6.37,"h":6.37,"l":6.13,"c":6.19,"v":5177985},{"d":"2001-07-30","o":6.2,"h":6.22,"l":6.15,"c":6.16,"v":2175309},{"d":"2001-07-31","o":6.15,"h":6.18,"l":6.13,"c":6.16,"v":1460457},{"d":"2001-08-01","o":6.06,"h":6.09,"l":6.06,"c":6.07,"v":1008893},{"d":"2001-08-02","o":6.1,"h":6.1,"l":6.04,"c":6.07,"v":2458849},{"d":"2001-08-03","o":6.1,"h":6.1,"l":6.07,"c":6.07,"v":2718386},{"d":"2001-08-06","o":6.07,"h":6.1,"l":6.06,"c":6.08,"v":1172416},{"d":"2001-08-07","o":6.09,"h":6.11,"l":6.06,"c":6.09,"v":2202313},{"d":"2001-08-08","o":6.13,"h":6.2,"l":6.11,"c":6.2,"v":1403449},{"d":"2001-08-09","o":6.2,"h":6.21,"l":6.15,"c":6.2,"v":773360},{"d":"2001-08-10","o":6.21,"h":6.3,"l":6.18,"c":6.27,"v":2605120},{"d":"2001-08-13","o":6.29,"h":6.3,"l":6.18,"c":6.24,"v":2620872},{"d":"2001-08-14","o":6.26,"h":6.27,"l":6.22,"c":6.26,"v":1906771},{"d":"2001-08-15","o":6.28,"h":6.28,"l":6.23,"c":6.27,"v":1701992},{"d":"2001-08-16","o":6.27,"h":6.32,"l":6.26,"c":6.31,"v":1836261},{"d":"2001-08-17","o":6.31,"h":6.36,"l":6.29,"c":6.36,"v":1026896},{"d":"2001-08-20","o":6.36,"h":6.39,"l":6.32,"c":6.39,"v":587333},{"d":"2001-08-21","o":6.4,"h":6.53,"l":6.39,"c":6.52,"v":2024537},{"d":"2001-08-22","o":6.49,"h":6.53,"l":6.46,"c":6.51,"v":762858},{"d":"2001-08-23","o":6.53,"h":6.56,"l":6.46,"c":6.56,"v":985640},{"d":"2001-08-24","o":6.53,"h":6.53,"l":6.44,"c":6.48,"v":978139},{"d":"2001-08-27","o":6.48,"h":6.52,"l":6.45,"c":6.52,"v":1105657},{"d":"2001-08-28","o":6.48,"h":6.54,"l":6.47,"c":6.48,"v":486069},{"d":"2001-08-29","o":6.42,"h":6.46,"l":6.42,"c":6.46,"v":741105},{"d":"2001-08-30","o":6.43,"h":6.5,"l":6.4,"c":6.44,"v":604586},{"d":"2001-08-31","o":6.44,"h":6.48,"l":6.4,"c":6.4,"v":543827},{"d":"2001-09-04","o":6.4,"h":6.4,"l":6.37,"c":6.38,"v":870124},{"d":"2001-09-05","o":6.38,"h":6.39,"l":6.36,"c":6.37,"v":1018645},{"d":"2001-09-06","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":676596},{"d":"2001-09-07","o":6.31,"h":6.31,"l":6.24,"c":6.27,"v":797363},{"d":"2001-09-10","o":6.35,"h":6.36,"l":6.28,"c":6.29,"v":846120},{"d":"2001-09-17","o":6.24,"h":6.24,"l":6.09,"c":6.09,"v":474067},{"d":"2001-09-18","o":6.11,"h":6.29,"l":6.11,"c":6.21,"v":1265430},{"d":"2001-09-19","o":6.23,"h":6.25,"l":6.13,"c":6.17,"v":2303577},{"d":"2001-09-20","o":6.19,"h":6.22,"l":6.08,"c":6.1,"v":2871408},{"d":"2001-09-21","o":6.01,"h":6.05,"l":5.8,"c":5.91,"v":1763500},{"d":"2001-09-24","o":5.93,"h":5.97,"l":5.79,"c":5.82,"v":1571473},{"d":"2001-09-25","o":5.82,"h":5.94,"l":5.8,"c":5.92,"v":1516715},{"d":"2001-09-26","o":5.93,"h":5.99,"l":5.9,"c":5.93,"v":1682489},{"d":"2001-09-27","o":5.95,"h":5.97,"l":5.92,"c":5.96,"v":2279574},{"d":"2001-09-28","o":5.97,"h":6.04,"l":5.97,"c":6.03,"v":1888768},{"d":"2001-10-01","o":6.01,"h":6.05,"l":5.99,"c":6.01,"v":4457133},{"d":"2001-10-02","o":6.03,"h":6.04,"l":5.85,"c":5.91,"v":1958528},{"d":"2001-10-03","o":5.9,"h":5.9,"l":5.66,"c":5.71,"v":3635766},{"d":"2001-10-04","o":5.73,"h":5.87,"l":5.72,"c":5.75,"v":4955954},{"d":"2001-10-05","o":5.75,"h":5.76,"l":5.71,"c":5.74,"v":2008785},{"d":"2001-10-08","o":5.74,"h":5.75,"l":5.67,"c":5.72,"v":2202313},{"d":"2001-10-09","o":5.74,"h":5.76,"l":5.73,"c":5.76,"v":1641233},{"d":"2001-10-10","o":5.73,"h":5.76,"l":5.68,"c":5.72,"v":4402375},{"d":"2001-10-11","o":5.72,"h":5.78,"l":5.7,"c":5.74,"v":2135553},{"d":"2001-10-12","o":5.68,"h":5.77,"l":5.67,"c":5.76,"v":889626},{"d":"2001-10-15","o":5.75,"h":5.83,"l":5.74,"c":5.82,"v":1413201},{"d":"2001-10-16","o":5.81,"h":5.81,"l":5.71,"c":5.73,"v":1215923},{"d":"2001-10-17","o":5.73,"h":5.75,"l":5.72,"c":5.72,"v":1620980},{"d":"2001-10-18","o":5.72,"h":5.73,"l":5.69,"c":5.7,"v":1152164},{"d":"2001-10-19","o":5.71,"h":5.71,"l":5.67,"c":5.69,"v":1852013},{"d":"2001-10-22","o":5.68,"h":5.68,"l":5.51,"c":5.58,"v":2784395},{"d":"2001-10-23","o":5.57,"h":5.62,"l":5.53,"c":5.62,"v":2552612},{"d":"2001-10-24","o":5.61,"h":5.62,"l":5.55,"c":5.57,"v":2366586},{"d":"2001-10-25","o":5.57,"h":5.59,"l":5.55,"c":5.57,"v":2787396},{"d":"2001-10-26","o":5.57,"h":5.59,"l":5.54,"c":5.58,"v":1160415},{"d":"2001-10-29","o":5.57,"h":5.59,"l":5.53,"c":5.59,"v":1298434},{"d":"2001-10-30","o":5.59,"h":5.59,"l":5.51,"c":5.53,"v":1786754},{"d":"2001-10-31","o":5.43,"h":5.6,"l":5.43,"c":5.6,"v":2503855},{"d":"2001-11-01","o":5.56,"h":5.65,"l":5.56,"c":5.65,"v":2901412},{"d":"2001-11-02","o":5.65,"h":5.65,"l":5.6,"c":5.6,"v":855872},{"d":"2001-11-05","o":5.6,"h":5.64,"l":5.57,"c":5.58,"v":594084},{"d":"2001-11-06","o":5.58,"h":5.65,"l":5.56,"c":5.6,"v":1420702},{"d":"2001-11-07","o":5.63,"h":5.79,"l":5.62,"c":5.71,"v":2084546},{"d":"2001-11-08","o":5.71,"h":5.79,"l":5.7,"c":5.79,"v":1084654},{"d":"2001-11-09","o":5.79,"h":5.79,"l":5.55,"c":5.75,"v":1879017},{"d":"2001-11-12","o":5.76,"h":5.83,"l":5.72,"c":5.82,"v":1037397},{"d":"2001-11-13","o":5.81,"h":5.89,"l":5.79,"c":5.87,"v":1341190},{"d":"2001-11-14","o":5.92,"h":5.93,"l":5.86,"c":5.92,"v":2002784},{"d":"2001-11-15","o":5.92,"h":6,"l":5.9,"c":6,"v":1159665},{"d":"2001-11-16","o":5.96,"h":5.99,"l":5.92,"c":5.95,"v":794363},{"d":"2001-11-19","o":5.98,"h":5.99,"l":5.91,"c":5.94,"v":1947276},{"d":"2001-11-20","o":5.97,"h":5.97,"l":5.9,"c":5.93,"v":1155914},{"d":"2001-11-21","o":5.93,"h":5.93,"l":5.89,"c":5.93,"v":768109},{"d":"2001-11-23","o":5.93,"h":5.99,"l":5.93,"c":5.97,"v":606086},{"d":"2001-11-26","o":5.97,"h":6,"l":5.97,"c":5.98,"v":1509214},{"d":"2001-11-27","o":6.01,"h":6.01,"l":5.93,"c":5.94,"v":573081},{"d":"2001-11-28","o":5.95,"h":5.97,"l":5.88,"c":5.91,"v":585083},{"d":"2001-11-29","o":5.9,"h":5.93,"l":5.9,"c":5.93,"v":1090655},{"d":"2001-11-30","o":5.93,"h":5.93,"l":5.88,"c":5.93,"v":1134911},{"d":"2001-12-03","o":5.93,"h":5.93,"l":5.88,"c":5.89,"v":970638},{"d":"2001-12-04","o":5.89,"h":6.03,"l":5.87,"c":6.03,"v":1014894},{"d":"2001-12-05","o":6,"h":6.1,"l":5.96,"c":6.04,"v":3263713},{"d":"2001-12-06","o":6.04,"h":6.11,"l":6.03,"c":6.11,"v":961637},{"d":"2001-12-07","o":6.1,"h":6.12,"l":6.07,"c":6.1,"v":1065901},{"d":"2001-12-10","o":6.19,"h":6.19,"l":6.06,"c":6.09,"v":1083154},{"d":"2001-12-11","o":6.04,"h":6.07,"l":6.02,"c":6.04,"v":2182060},{"d":"2001-12-12","o":6.06,"h":6.06,"l":5.93,"c":6,"v":1301435},{"d":"2001-12-13","o":5.98,"h":6,"l":5.97,"c":5.99,"v":927882},{"d":"2001-12-14","o":6,"h":6.01,"l":5.97,"c":6,"v":1524216},{"d":"2001-12-17","o":6,"h":6.05,"l":5.97,"c":6.04,"v":1608228},{"d":"2001-12-18","o":6.05,"h":6.07,"l":6.03,"c":6.07,"v":1215923},{"d":"2001-12-19","o":6.07,"h":6.07,"l":5.99,"c":6.01,"v":900128},{"d":"2001-12-20","o":6.03,"h":6.03,"l":5.99,"c":5.99,"v":538576},{"d":"2001-12-21","o":6,"h":6.09,"l":5.93,"c":6.06,"v":1610479},{"d":"2001-12-24","o":6.05,"h":6.08,"l":6.03,"c":6.06,"v":223532},{"d":"2001-12-26","o":6.05,"h":6.09,"l":6.05,"c":6.06,"v":783861},{"d":"2001-12-27","o":6.06,"h":6.1,"l":6.06,"c":6.08,"v":1297684},{"d":"2001-12-28","o":6.09,"h":6.12,"l":6.05,"c":6.1,"v":1220423},{"d":"2001-12-31","o":6.13,"h":6.14,"l":6.1,"c":6.1,"v":834118},{"d":"2002-01-02","o":6.09,"h":6.09,"l":6.01,"c":6.05,"v":1047149},{"d":"2002-01-03","o":6.06,"h":6.14,"l":6.06,"c":6.13,"v":2770143},{"d":"2002-01-04","o":6.14,"h":6.14,"l":6.07,"c":6.13,"v":654093},{"d":"2002-01-07","o":6.1,"h":6.16,"l":6.08,"c":6.14,"v":1111658},{"d":"2002-01-08","o":6.14,"h":6.16,"l":6.14,"c":6.15,"v":1256428},{"d":"2002-01-09","o":6.15,"h":6.16,"l":6.13,"c":6.13,"v":746356},{"d":"2002-01-10","o":6.12,"h":6.13,"l":6.05,"c":6.06,"v":1488211},{"d":"2002-01-11","o":6.06,"h":6.06,"l":5.98,"c":6,"v":1229425},{"d":"2002-01-14","o":6,"h":6.03,"l":5.97,"c":6.03,"v":2029038},{"d":"2002-01-15","o":6,"h":6,"l":5.97,"c":5.99,"v":854371},{"d":"2002-01-16","o":5.99,"h":6.02,"l":5.96,"c":5.97,"v":1611979},{"d":"2002-01-17","o":5.97,"h":5.97,"l":5.92,"c":5.92,"v":3536752},{"d":"2002-01-18","o":5.92,"h":5.94,"l":5.73,"c":5.85,"v":7375047},{"d":"2002-01-22","o":5.86,"h":5.9,"l":5.83,"c":5.86,"v":1653985},{"d":"2002-01-23","o":5.85,"h":5.86,"l":5.83,"c":5.84,"v":839369},{"d":"2002-01-24","o":5.83,"h":5.84,"l":5.77,"c":5.84,"v":1256428},{"d":"2002-01-25","o":5.83,"h":5.83,"l":5.79,"c":5.81,"v":1404949},{"d":"2002-01-28","o":5.8,"h":5.83,"l":5.8,"c":5.82,"v":834869},{"d":"2002-01-29","o":5.82,"h":5.85,"l":5.82,"c":5.85,"v":2161807},{"d":"2002-01-30","o":5.85,"h":5.92,"l":5.83,"c":5.88,"v":3037181},{"d":"2002-01-31","o":5.77,"h":5.82,"l":5.77,"c":5.81,"v":952635},{"d":"2002-02-01","o":5.82,"h":5.84,"l":5.82,"c":5.83,"v":702850},{"d":"2002-02-04","o":5.84,"h":5.86,"l":5.81,"c":5.83,"v":1020145},{"d":"2002-02-05","o":5.83,"h":5.85,"l":5.79,"c":5.8,"v":1789754},{"d":"2002-02-06","o":5.81,"h":5.81,"l":5.76,"c":5.78,"v":3161699},{"d":"2002-02-07","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":723103},{"d":"2002-02-08","o":5.77,"h":5.78,"l":5.72,"c":5.73,"v":2194812},{"d":"2002-02-11","o":5.73,"h":5.74,"l":5.72,"c":5.74,"v":2939667},{"d":"2002-02-12","o":5.76,"h":5.79,"l":5.73,"c":5.73,"v":7867867},{"d":"2002-02-13","o":5.76,"h":5.81,"l":5.75,"c":5.8,"v":992391},{"d":"2002-02-14","o":5.8,"h":5.83,"l":5.78,"c":5.82,"v":1283432},{"d":"2002-02-15","o":5.82,"h":5.85,"l":5.82,"c":5.85,"v":1201671},{"d":"2002-02-19","o":5.85,"h":5.86,"l":5.85,"c":5.85,"v":846120},{"d":"2002-02-20","o":5.87,"h":5.91,"l":5.84,"c":5.91,"v":2196312},{"d":"2002-02-21","o":5.93,"h":5.94,"l":5.86,"c":5.86,"v":906129},{"d":"2002-02-22","o":5.87,"h":5.94,"l":5.86,"c":5.94,"v":789112},{"d":"2002-02-25","o":5.93,"h":5.99,"l":5.92,"c":5.93,"v":1006643},{"d":"2002-02-26","o":5.95,"h":5.99,"l":5.94,"c":5.98,"v":1360693},{"d":"2002-02-27","o":5.98,"h":6.03,"l":5.98,"c":6.02,"v":2995925},{"d":"2002-02-28","o":5.99,"h":6.05,"l":5.99,"c":6.02,"v":6117119},{"d":"2002-03-01","o":6.04,"h":6.08,"l":6.02,"c":6.07,"v":4779679},{"d":"2002-03-04","o":6.07,"h":6.18,"l":6.05,"c":6.18,"v":1391448},{"d":"2002-03-05","o":6.18,"h":6.32,"l":6.16,"c":6.32,"v":3530001},{"d":"2002-03-06","o":6.31,"h":6.31,"l":6.16,"c":6.24,"v":3648518},{"d":"2002-03-07","o":6.27,"h":6.29,"l":6.26,"c":6.27,"v":1330689},{"d":"2002-03-08","o":6.27,"h":6.3,"l":6.25,"c":6.26,"v":1457457},{"d":"2002-03-11","o":6.27,"h":6.27,"l":6.19,"c":6.21,"v":2150555},{"d":"2002-03-12","o":6.21,"h":6.24,"l":6.18,"c":6.24,"v":1721494},{"d":"2002-03-13","o":6.25,"h":6.28,"l":6.23,"c":6.27,"v":2191811},{"d":"2002-03-14","o":6.27,"h":6.33,"l":6.26,"c":6.33,"v":3257713},{"d":"2002-03-15","o":6.33,"h":6.39,"l":6.3,"c":6.32,"v":2684631},{"d":"2002-03-18","o":6.35,"h":6.42,"l":6.33,"c":6.41,"v":2335832},{"d":"2002-03-19","o":6.41,"h":6.44,"l":6.4,"c":6.43,"v":841619},{"d":"2002-03-20","o":6.4,"h":6.44,"l":6.4,"c":6.43,"v":4078329},{"d":"2002-03-21","o":6.43,"h":6.47,"l":6.42,"c":6.45,"v":1049399},{"d":"2002-03-22","o":6.45,"h":6.45,"l":6.4,"c":6.4,"v":10282460},{"d":"2002-03-25","o":6.38,"h":6.41,"l":6.37,"c":6.4,"v":1994533},{"d":"2002-03-26","o":6.4,"h":6.42,"l":6.39,"c":6.41,"v":2236067},{"d":"2002-03-27","o":6.42,"h":6.43,"l":6.41,"c":6.43,"v":1192669},{"d":"2002-03-28","o":6.45,"h":6.49,"l":6.43,"c":6.45,"v":2094297},{"d":"2002-04-01","o":6.44,"h":6.44,"l":6.4,"c":6.4,"v":1987782},{"d":"2002-04-02","o":6.38,"h":6.42,"l":6.38,"c":6.4,"v":1149163},{"d":"2002-04-03","o":6.4,"h":6.4,"l":6.38,"c":6.38,"v":592584},{"d":"2002-04-04","o":6.38,"h":6.45,"l":6.37,"c":6.44,"v":1462708},{"d":"2002-04-05","o":6.44,"h":6.56,"l":6.44,"c":6.54,"v":2295326},{"d":"2002-04-08","o":6.55,"h":6.61,"l":6.54,"c":6.6,"v":2360585},{"d":"2002-04-09","o":6.6,"h":6.73,"l":6.59,"c":6.73,"v":1209922},{"d":"2002-04-10","o":6.71,"h":6.86,"l":6.7,"c":6.83,"v":3167700},{"d":"2002-04-11","o":6.83,"h":6.83,"l":6.69,"c":6.78,"v":1357693},{"d":"2002-04-12","o":6.78,"h":6.85,"l":6.78,"c":6.85,"v":1280432},{"d":"2002-04-15","o":6.82,"h":6.82,"l":6.73,"c":6.77,"v":1093655},{"d":"2002-04-16","o":6.7,"h":6.72,"l":6.59,"c":6.63,"v":3181952},{"d":"2002-04-17","o":6.63,"h":6.63,"l":6.51,"c":6.55,"v":999892},{"d":"2002-04-18","o":6.5,"h":6.7,"l":6.5,"c":6.53,"v":1623981},{"d":"2002-04-19","o":6.58,"h":6.59,"l":6.47,"c":6.52,"v":925631},{"d":"2002-04-22","o":6.53,"h":6.54,"l":6.44,"c":6.48,"v":1174667},{"d":"2002-04-23","o":6.47,"h":6.47,"l":6.32,"c":6.35,"v":3077687},{"d":"2002-04-24","o":6.37,"h":6.4,"l":6.33,"c":6.38,"v":4201347},{"d":"2002-04-25","o":6.37,"h":6.44,"l":6.37,"c":6.41,"v":1984032},{"d":"2002-04-26","o":6.43,"h":6.44,"l":6.43,"c":6.44,"v":1340440},{"d":"2002-04-29","o":6.4,"h":6.45,"l":6.4,"c":6.44,"v":1790504},{"d":"2002-04-30","o":6.45,"h":6.55,"l":6.43,"c":6.55,"v":1218173},{"d":"2002-05-01","o":6.57,"h":6.61,"l":6.49,"c":6.6,"v":1191169},{"d":"2002-05-02","o":6.47,"h":6.65,"l":6.46,"c":6.61,"v":3580258},{"d":"2002-05-03","o":6.62,"h":6.63,"l":6.53,"c":6.59,"v":1525717},{"d":"2002-05-06","o":6.62,"h":6.63,"l":6.48,"c":6.48,"v":13938479},{"d":"2002-05-07","o":6.47,"h":6.52,"l":6.41,"c":6.43,"v":1605978},{"d":"2002-05-08","o":6.46,"h":6.47,"l":6.37,"c":6.41,"v":2272823},{"d":"2002-05-09","o":6.39,"h":6.39,"l":6.31,"c":6.32,"v":1239176},{"d":"2002-05-10","o":6.32,"h":6.32,"l":6.22,"c":6.23,"v":1556471},{"d":"2002-05-13","o":6.25,"h":6.32,"l":6.25,"c":6.27,"v":942884},{"d":"2002-05-14","o":6.3,"h":6.32,"l":6.25,"c":6.31,"v":1981031},{"d":"2002-05-15","o":6.33,"h":6.36,"l":6.3,"c":6.36,"v":1044898},{"d":"2002-05-16","o":6.35,"h":6.38,"l":6.31,"c":6.36,"v":1632232},{"d":"2002-05-17","o":6.36,"h":6.39,"l":6.3,"c":6.38,"v":1971280},{"d":"2002-05-20","o":6.37,"h":6.37,"l":6.3,"c":6.32,"v":870124},{"d":"2002-05-21","o":6.31,"h":6.32,"l":6.23,"c":6.25,"v":1083904},{"d":"2002-05-22","o":6.26,"h":6.3,"l":6.25,"c":6.29,"v":828868},{"d":"2002-05-23","o":6.3,"h":6.41,"l":6.29,"c":6.41,"v":1606728},{"d":"2002-05-24","o":6.42,"h":6.45,"l":6.36,"c":6.41,"v":850621},{"d":"2002-05-28","o":6.43,"h":6.45,"l":6.4,"c":6.43,"v":1319437},{"d":"2002-05-29","o":6.45,"h":6.51,"l":6.43,"c":6.5,"v":1879767},{"d":"2002-05-30","o":6.49,"h":6.53,"l":6.43,"c":6.44,"v":3875800},{"d":"2002-05-31","o":6.19,"h":6.21,"l":6.16,"c":6.21,"v":15079391},{"d":"2002-06-03","o":6.21,"h":6.22,"l":6.19,"c":6.21,"v":2840653},{"d":"2002-06-04","o":6.22,"h":6.23,"l":6.19,"c":6.22,"v":3745282},{"d":"2002-06-05","o":6.22,"h":6.23,"l":6.21,"c":6.22,"v":2470851},{"d":"2002-06-06","o":6.22,"h":6.23,"l":6.17,"c":6.22,"v":2141554},{"d":"2002-06-07","o":6.2,"h":6.22,"l":6.19,"c":6.21,"v":2641875},{"d":"2002-06-10","o":6.21,"h":6.25,"l":6.21,"c":6.25,"v":1311936},{"d":"2002-06-11","o":6.25,"h":6.26,"l":6.22,"c":6.26,"v":2269822},{"d":"2002-06-12","o":6.27,"h":6.3,"l":6.26,"c":6.29,"v":2235317},{"d":"2002-06-13","o":6.29,"h":6.32,"l":6.28,"c":6.32,"v":2164057},{"d":"2002-06-14","o":6.3,"h":6.33,"l":6.22,"c":6.31,"v":4294360},{"d":"2002-06-17","o":6.33,"h":6.35,"l":6.28,"c":6.35,"v":2063543},{"d":"2002-06-18","o":6.38,"h":6.38,"l":6.27,"c":6.29,"v":2214314},{"d":"2002-06-19","o":6.3,"h":6.37,"l":6.29,"c":6.37,"v":2585617},{"d":"2002-06-20","o":6.37,"h":6.41,"l":6.35,"c":6.4,"v":1585725},{"d":"2002-06-21","o":6.42,"h":6.49,"l":6.42,"c":6.49,"v":1476210},{"d":"2002-06-24","o":6.47,"h":6.49,"l":6.42,"c":6.45,"v":1179167},{"d":"2002-06-25","o":6.47,"h":6.5,"l":6.42,"c":6.47,"v":2296826},{"d":"2002-06-26","o":6.45,"h":6.47,"l":6.4,"c":6.44,"v":2603620},{"d":"2002-06-27","o":6.45,"h":6.48,"l":6.43,"c":6.47,"v":2068044},{"d":"2002-06-28","o":6.47,"h":6.57,"l":6.46,"c":6.56,"v":3585509},{"d":"2002-07-01","o":6.55,"h":6.59,"l":6.46,"c":6.52,"v":2986924},{"d":"2002-07-02","o":6.48,"h":6.54,"l":6.37,"c":6.48,"v":1784503},{"d":"2002-07-03","o":6.47,"h":6.47,"l":6.3,"c":6.38,"v":2340332},{"d":"2002-07-05","o":6.38,"h":6.45,"l":6.36,"c":6.41,"v":639091},{"d":"2002-07-08","o":6.41,"h":6.44,"l":6.3,"c":6.32,"v":1588726},{"d":"2002-07-09","o":6.35,"h":6.35,"l":6.24,"c":6.25,"v":1903770},{"d":"2002-07-10","o":6.27,"h":6.28,"l":6.08,"c":6.14,"v":2489603},{"d":"2002-07-11","o":6.08,"h":6.18,"l":5.95,"c":6.07,"v":3755033},{"d":"2002-07-12","o":6.07,"h":6.19,"l":6,"c":6,"v":1345691},{"d":"2002-07-15","o":5.94,"h":6.02,"l":5.91,"c":6.01,"v":2961420},{"d":"2002-07-16","o":5.97,"h":6.15,"l":5.97,"c":6.03,"v":2192561},{"d":"2002-07-17","o":6.09,"h":6.12,"l":5.96,"c":6,"v":1107907},{"d":"2002-07-18","o":5.98,"h":5.99,"l":5.83,"c":5.83,"v":3214206},{"d":"2002-07-19","o":5.77,"h":5.77,"l":5.67,"c":5.73,"v":3442989},{"d":"2002-07-22","o":5.77,"h":5.77,"l":5.49,"c":5.57,"v":3462492},{"d":"2002-07-23","o":5.61,"h":5.66,"l":5.46,"c":5.48,"v":2523358},{"d":"2002-07-24","o":5.45,"h":5.6,"l":5.34,"c":5.45,"v":5028714},{"d":"2002-07-25","o":5.49,"h":5.72,"l":5.41,"c":5.66,"v":2844404},{"d":"2002-07-26","o":5.69,"h":5.91,"l":5.69,"c":5.76,"v":3077687},{"d":"2002-07-29","o":5.89,"h":5.98,"l":5.87,"c":5.93,"v":5123978},{"d":"2002-07-30","o":5.93,"h":6,"l":5.89,"c":5.97,"v":6164375},{"d":"2002-07-31","o":5.97,"h":6,"l":5.88,"c":5.99,"v":2905913},{"d":"2002-08-01","o":5.99,"h":5.99,"l":5.86,"c":5.86,"v":2371837},{"d":"2002-08-02","o":5.9,"h":5.9,"l":5.78,"c":5.8,"v":1751499},{"d":"2002-08-05","o":5.81,"h":5.81,"l":5.59,"c":5.61,"v":2991425},{"d":"2002-08-06","o":5.48,"h":5.53,"l":5.38,"c":5.44,"v":9780639},{"d":"2002-08-07","o":5.44,"h":5.48,"l":5.37,"c":5.47,"v":6056360},{"d":"2002-08-08","o":5.47,"h":5.57,"l":5.44,"c":5.53,"v":3437738},{"d":"2002-08-09","o":5.53,"h":5.57,"l":5.49,"c":5.53,"v":2360585},{"d":"2002-08-12","o":5.51,"h":5.65,"l":5.47,"c":5.65,"v":3029680},{"d":"2002-08-13","o":5.64,"h":5.72,"l":5.6,"c":5.63,"v":5083472},{"d":"2002-08-14","o":5.52,"h":5.54,"l":5.41,"c":5.47,"v":3015428},{"d":"2002-08-15","o":5.49,"h":5.54,"l":5.46,"c":5.5,"v":2770143},{"d":"2002-08-16","o":5.5,"h":5.56,"l":5.47,"c":5.54,"v":2908163},{"d":"2002-08-19","o":5.55,"h":5.55,"l":5.48,"c":5.51,"v":2668879},{"d":"2002-08-20","o":5.51,"h":5.53,"l":5.51,"c":5.52,"v":2965171},{"d":"2002-08-21","o":5.54,"h":5.56,"l":5.51,"c":5.55,"v":1107907},{"d":"2002-08-22","o":5.55,"h":5.62,"l":5.52,"c":5.61,"v":1923273},{"d":"2002-08-23","o":5.61,"h":5.66,"l":5.59,"c":5.65,"v":751607},{"d":"2002-08-26","o":5.69,"h":5.73,"l":5.63,"c":5.73,"v":1976531},{"d":"2002-08-27","o":5.73,"h":5.75,"l":5.71,"c":5.73,"v":1493462},{"d":"2002-08-28","o":5.73,"h":5.84,"l":5.7,"c":5.8,"v":1722995},{"d":"2002-08-29","o":5.77,"h":5.82,"l":5.74,"c":5.75,"v":1338940},{"d":"2002-08-30","o":5.75,"h":5.82,"l":5.75,"c":5.82,"v":1696741},{"d":"2002-09-03","o":5.8,"h":5.81,"l":5.72,"c":5.73,"v":3871300},{"d":"2002-09-04","o":5.75,"h":5.77,"l":5.73,"c":5.76,"v":1937525},{"d":"2002-09-05","o":5.8,"h":5.8,"l":5.72,"c":5.73,"v":2036539},{"d":"2002-09-06","o":5.75,"h":5.76,"l":5.73,"c":5.75,"v":3143696},{"d":"2002-09-09","o":5.75,"h":5.75,"l":5.72,"c":5.74,"v":1521216},{"d":"2002-09-10","o":5.75,"h":5.75,"l":5.68,"c":5.71,"v":1547470},{"d":"2002-09-11","o":5.72,"h":5.74,"l":5.71,"c":5.72,"v":780111},{"d":"2002-09-12","o":5.73,"h":5.73,"l":5.59,"c":5.63,"v":4337866},{"d":"2002-09-13","o":5.63,"h":5.63,"l":5.54,"c":5.57,"v":3085938},{"d":"2002-09-16","o":5.57,"h":5.58,"l":5.46,"c":5.5,"v":2405592},{"d":"2002-09-17","o":5.51,"h":5.52,"l":5.43,"c":5.45,"v":1346441},{"d":"2002-09-18","o":5.46,"h":5.46,"l":5.41,"c":5.45,"v":895627},{"d":"2002-09-19","o":5.45,"h":5.46,"l":5.43,"c":5.43,"v":2234567},{"d":"2002-09-20","o":5.45,"h":5.45,"l":5.42,"c":5.44,"v":1114658},{"d":"2002-09-23","o":5.45,"h":5.45,"l":5.42,"c":5.44,"v":1138662},{"d":"2002-09-24","o":5.43,"h":5.43,"l":5.31,"c":5.33,"v":8376439},{"d":"2002-09-25","o":5.35,"h":5.35,"l":5.24,"c":5.27,"v":2234567},{"d":"2002-09-26","o":5.29,"h":5.3,"l":5.25,"c":5.29,"v":2731138},{"d":"2002-09-27","o":5.3,"h":5.3,"l":5.18,"c":5.2,"v":3028930},{"d":"2002-09-30","o":5.2,"h":5.21,"l":5.15,"c":5.18,"v":3228458},{"d":"2002-10-01","o":5.18,"h":5.18,"l":5.11,"c":5.15,"v":1962279},{"d":"2002-10-02","o":5.16,"h":5.16,"l":5.11,"c":5.15,"v":2131053},{"d":"2002-10-03","o":5.13,"h":5.16,"l":5.09,"c":5.13,"v":2575116},{"d":"2002-10-04","o":5.12,"h":5.13,"l":5.04,"c":5.05,"v":2031288},{"d":"2002-10-07","o":5.07,"h":5.07,"l":4.91,"c":4.92,"v":1831010},{"d":"2002-10-08","o":4.84,"h":4.89,"l":4.77,"c":4.85,"v":3156448},{"d":"2002-10-09","o":4.84,"h":4.84,"l":4.67,"c":4.67,"v":3987566},{"d":"2002-10-10","o":4.61,"h":4.81,"l":4.52,"c":4.79,"v":3852547},{"d":"2002-10-11","o":4.81,"h":4.99,"l":4.81,"c":4.93,"v":2387589},{"d":"2002-10-14","o":4.95,"h":4.95,"l":4.84,"c":4.87,"v":2065793},{"d":"2002-10-15","o":4.93,"h":4.98,"l":4.88,"c":4.92,"v":3065685},{"d":"2002-10-16","o":4.92,"h":4.93,"l":4.82,"c":4.86,"v":2140804},{"d":"2002-10-17","o":4.87,"h":4.89,"l":4.83,"c":4.86,"v":2435596},{"d":"2002-10-18","o":4.86,"h":4.87,"l":4.79,"c":4.86,"v":1892519},{"d":"2002-10-21","o":4.86,"h":4.87,"l":4.81,"c":4.84,"v":1793505},{"d":"2002-10-22","o":4.85,"h":4.85,"l":4.74,"c":4.76,"v":2548112},{"d":"2002-10-23","o":4.77,"h":4.77,"l":4.67,"c":4.71,"v":2116801},{"d":"2002-10-24","o":4.71,"h":4.78,"l":4.68,"c":4.7,"v":5655053},{"d":"2002-10-25","o":4.7,"h":4.72,"l":4.67,"c":4.72,"v":5465276},{"d":"2002-10-28","o":4.75,"h":4.76,"l":4.72,"c":4.74,"v":2871408},{"d":"2002-10-29","o":4.74,"h":4.74,"l":4.65,"c":4.66,"v":2094297},{"d":"2002-10-30","o":4.66,"h":4.7,"l":4.6,"c":4.62,"v":2917164},{"d":"2002-10-31","o":4.63,"h":4.69,"l":4.63,"c":4.68,"v":3365728},{"d":"2002-11-01","o":4.69,"h":4.73,"l":4.67,"c":4.73,"v":3575758},{"d":"2002-11-04","o":4.74,"h":4.89,"l":4.74,"c":4.88,"v":3871300},{"d":"2002-11-05","o":4.88,"h":4.96,"l":4.86,"c":4.95,"v":4053576},{"d":"2002-11-06","o":4.87,"h":4.95,"l":4.82,"c":4.95,"v":4268856},{"d":"2002-11-07","o":4.97,"h":5,"l":4.96,"c":4.98,"v":4251604},{"d":"2002-11-08","o":4.98,"h":4.98,"l":4.84,"c":4.88,"v":2157306},{"d":"2002-11-11","o":4.87,"h":4.87,"l":4.77,"c":4.82,"v":1942776},{"d":"2002-11-12","o":4.85,"h":4.96,"l":4.83,"c":4.93,"v":3355976},{"d":"2002-11-13","o":4.91,"h":4.97,"l":4.87,"c":4.89,"v":1823509},{"d":"2002-11-14","o":4.9,"h":5,"l":4.89,"c":5,"v":2159557},{"d":"2002-11-15","o":4.99,"h":5.07,"l":4.99,"c":5.04,"v":2064293},{"d":"2002-11-18","o":5.04,"h":5.04,"l":4.98,"c":5,"v":2864657},{"d":"2002-11-19","o":5,"h":5,"l":4.96,"c":5,"v":857372},{"d":"2002-11-20","o":5,"h":5.02,"l":4.94,"c":5.01,"v":1637482},{"d":"2002-11-21","o":5.02,"h":5.06,"l":5,"c":5.06,"v":2416093},{"d":"2002-11-22","o":5.06,"h":5.06,"l":4.98,"c":5.03,"v":5276999},{"d":"2002-11-25","o":5.03,"h":5.03,"l":4.96,"c":4.98,"v":4022071},{"d":"2002-11-26","o":4.97,"h":4.97,"l":4.93,"c":4.95,"v":3763284},{"d":"2002-11-27","o":4.95,"h":4.98,"l":4.89,"c":4.95,"v":2710885},{"d":"2002-11-29","o":4.97,"h":4.99,"l":4.94,"c":4.98,"v":1054650},{"d":"2002-12-02","o":4.97,"h":5,"l":4.95,"c":4.97,"v":4428629},{"d":"2002-12-03","o":4.97,"h":5,"l":4.93,"c":4.97,"v":6975990},{"d":"2002-12-04","o":4.95,"h":4.97,"l":4.93,"c":4.95,"v":3565256},{"d":"2002-12-05","o":4.95,"h":4.98,"l":4.94,"c":4.97,"v":1482210},{"d":"2002-12-06","o":4.95,"h":4.98,"l":4.93,"c":4.97,"v":1620980},{"d":"2002-12-09","o":4.95,"h":5.01,"l":4.95,"c":5,"v":3911055},{"d":"2002-12-10","o":5,"h":5,"l":4.92,"c":4.97,"v":1689240},{"d":"2002-12-11","o":4.95,"h":4.97,"l":4.93,"c":4.97,"v":2348583},{"d":"2002-12-12","o":4.97,"h":4.98,"l":4.93,"c":4.95,"v":1292433},{"d":"2002-12-13","o":4.95,"h":4.98,"l":4.9,"c":4.91,"v":4059576},{"d":"2002-12-16","o":4.92,"h":4.97,"l":4.89,"c":4.97,"v":3157198},{"d":"2002-12-17","o":4.97,"h":4.97,"l":4.9,"c":4.91,"v":1765001},{"d":"2002-12-18","o":4.89,"h":4.93,"l":4.87,"c":4.92,"v":2783645},{"d":"2002-12-19","o":4.93,"h":4.93,"l":4.85,"c":4.85,"v":3448240},{"d":"2002-12-20","o":4.85,"h":4.87,"l":4.83,"c":4.85,"v":3917056},{"d":"2002-12-23","o":4.89,"h":4.91,"l":4.84,"c":4.9,"v":4507390},{"d":"2002-12-24","o":4.9,"h":4.9,"l":4.87,"c":4.88,"v":1587225},{"d":"2002-12-26","o":4.87,"h":4.94,"l":4.86,"c":4.88,"v":2570615},{"d":"2002-12-27","o":4.88,"h":4.9,"l":4.83,"c":4.87,"v":2581116},{"d":"2002-12-30","o":4.87,"h":4.96,"l":4.86,"c":4.96,"v":2540611},{"d":"2002-12-31","o":4.96,"h":5.05,"l":4.96,"c":5,"v":5318255},{"d":"2003-01-02","o":5.01,"h":5.02,"l":4.97,"c":5.01,"v":1804756},{"d":"2003-01-03","o":5.01,"h":5.15,"l":5.01,"c":5.13,"v":3049183},{"d":"2003-01-06","o":5.15,"h":5.22,"l":5.14,"c":5.2,"v":6433663},{"d":"2003-01-07","o":5.2,"h":5.2,"l":5.12,"c":5.13,"v":3554755},{"d":"2003-01-08","o":5.13,"h":5.15,"l":5.09,"c":5.1,"v":5740565},{"d":"2003-01-09","o":5.11,"h":5.13,"l":5.07,"c":5.13,"v":2608120},{"d":"2003-01-10","o":5.13,"h":5.13,"l":5.1,"c":5.12,"v":2516607},{"d":"2003-01-13","o":5.14,"h":5.15,"l":5.09,"c":5.1,"v":2830902},{"d":"2003-01-14","o":5.11,"h":5.13,"l":5.08,"c":5.12,"v":1823509},{"d":"2003-01-15","o":5.16,"h":5.16,"l":5.07,"c":5.09,"v":2632124},{"d":"2003-01-16","o":5.12,"h":5.12,"l":4.99,"c":5.02,"v":1984032},{"d":"2003-01-17","o":5.02,"h":5.02,"l":4.93,"c":4.96,"v":2159557},{"d":"2003-01-21","o":4.96,"h":4.97,"l":4.9,"c":4.95,"v":2572865},{"d":"2003-01-22","o":4.88,"h":4.91,"l":4.86,"c":4.91,"v":4077579},{"d":"2003-01-23","o":4.91,"h":4.94,"l":4.86,"c":4.88,"v":3707776},{"d":"2003-01-24","o":4.88,"h":4.88,"l":4.83,"c":4.83,"v":1924773},{"d":"2003-01-27","o":4.83,"h":4.84,"l":4.78,"c":4.81,"v":1869265},{"d":"2003-01-28","o":4.82,"h":4.82,"l":4.78,"c":4.81,"v":1898520},{"d":"2003-01-29","o":4.8,"h":4.89,"l":4.8,"c":4.83,"v":2301327},{"d":"2003-01-30","o":4.84,"h":4.87,"l":4.79,"c":4.79,"v":1248927},{"d":"2003-01-31","o":4.79,"h":4.85,"l":4.79,"c":4.85,"v":2695133},{"d":"2003-02-03","o":4.87,"h":4.91,"l":4.86,"c":4.86,"v":1417701},{"d":"2003-02-04","o":4.86,"h":4.89,"l":4.84,"c":4.89,"v":2033539},{"d":"2003-02-05","o":4.9,"h":4.95,"l":4.89,"c":4.93,"v":1864015},{"d":"2003-02-06","o":4.93,"h":4.93,"l":4.9,"c":4.91,"v":1752999},{"d":"2003-02-07","o":4.85,"h":4.85,"l":4.77,"c":4.77,"v":2128052},{"d":"2003-02-10","o":4.77,"h":4.78,"l":4.7,"c":4.77,"v":2669629},{"d":"2003-02-11","o":4.78,"h":4.78,"l":4.69,"c":4.7,"v":1644233},{"d":"2003-02-12","o":4.71,"h":4.72,"l":4.68,"c":4.69,"v":2744640},{"d":"2003-02-13","o":4.67,"h":4.69,"l":4.62,"c":4.69,"v":2872908},{"d":"2003-02-14","o":4.67,"h":4.7,"l":4.65,"c":4.65,"v":1710993},{"d":"2003-02-18","o":4.66,"h":4.71,"l":4.64,"c":4.7,"v":2179059},{"d":"2003-02-19","o":4.73,"h":4.83,"l":4.69,"c":4.82,"v":2640375},{"d":"2003-02-20","o":4.81,"h":4.82,"l":4.75,"c":4.79,"v":1551970},{"d":"2003-02-21","o":4.8,"h":4.85,"l":4.76,"c":4.85,"v":1467208},{"d":"2003-02-24","o":4.84,"h":4.84,"l":4.79,"c":4.81,"v":1368194},{"d":"2003-02-25","o":4.82,"h":4.87,"l":4.79,"c":4.87,"v":1219673},{"d":"2003-02-26","o":4.85,"h":4.86,"l":4.81,"c":4.85,"v":1325438},{"d":"2003-02-27","o":4.86,"h":4.93,"l":4.85,"c":4.91,"v":2379338},{"d":"2003-02-28","o":4.92,"h":4.98,"l":4.89,"c":4.9,"v":1482961},{"d":"2003-03-03","o":4.92,"h":4.96,"l":4.86,"c":4.88,"v":2595368},{"d":"2003-03-04","o":4.88,"h":4.88,"l":4.8,"c":4.8,"v":2879659},{"d":"2003-03-05","o":4.8,"h":4.81,"l":4.79,"c":4.8,"v":2803148},{"d":"2003-03-06","o":4.8,"h":4.82,"l":4.78,"c":4.79,"v":1472459},{"d":"2003-03-07","o":4.79,"h":4.81,"l":4.76,"c":4.78,"v":990891},{"d":"2003-03-10","o":4.77,"h":4.78,"l":4.68,"c":4.7,"v":1960028},{"d":"2003-03-11","o":4.71,"h":4.74,"l":4.67,"c":4.69,"v":1613479},{"d":"2003-03-12","o":4.82,"h":4.86,"l":4.77,"c":4.8,"v":25058808},{"d":"2003-03-13","o":4.85,"h":4.88,"l":4.82,"c":4.87,"v":86889337},{"d":"2003-03-14","o":4.86,"h":4.87,"l":4.79,"c":4.8,"v":26490011},{"d":"2003-03-17","o":4.8,"h":4.83,"l":4.77,"c":4.8,"v":11561391},{"d":"2003-03-18","o":4.77,"h":4.82,"l":4.75,"c":4.79,"v":6210882},{"d":"2003-03-19","o":4.8,"h":4.82,"l":4.78,"c":4.81,"v":7531819},{"d":"2003-03-20","o":4.81,"h":4.88,"l":4.74,"c":4.87,"v":4478886},{"d":"2003-03-21","o":4.91,"h":5.05,"l":4.88,"c":5.05,"v":5619048},{"d":"2003-03-24","o":4.99,"h":4.99,"l":4.67,"c":4.81,"v":4426378},{"d":"2003-03-25","o":4.81,"h":4.9,"l":4.81,"c":4.9,"v":3724279},{"d":"2003-03-26","o":4.92,"h":4.92,"l":4.84,"c":4.92,"v":2431845},{"d":"2003-03-27","o":4.91,"h":4.94,"l":4.85,"c":4.92,"v":2470851},{"d":"2003-03-28","o":4.91,"h":4.93,"l":4.87,"c":4.92,"v":2853405},{"d":"2003-03-31","o":4.85,"h":4.91,"l":4.81,"c":4.86,"v":3849547},{"d":"2003-04-01","o":4.86,"h":4.99,"l":4.86,"c":4.99,"v":3335724},{"d":"2003-04-02","o":5.04,"h":5.12,"l":5.01,"c":5.03,"v":2818150},{"d":"2003-04-03","o":5.04,"h":5.05,"l":4.96,"c":4.97,"v":2383838},{"d":"2003-04-04","o":4.97,"h":4.99,"l":4.89,"c":4.89,"v":3424986},{"d":"2003-04-07","o":4.89,"h":4.97,"l":4.85,"c":4.94,"v":5337008},{"d":"2003-04-08","o":4.97,"h":4.97,"l":4.88,"c":4.93,"v":1746248},{"d":"2003-04-09","o":4.93,"h":4.96,"l":4.88,"c":4.92,"v":3054434},{"d":"2003-04-10","o":4.92,"h":4.93,"l":4.84,"c":4.93,"v":3526251},{"d":"2003-04-11","o":4.94,"h":5.03,"l":4.87,"c":4.89,"v":2171558},{"d":"2003-04-14","o":4.91,"h":4.93,"l":4.88,"c":4.93,"v":2355334},{"d":"2003-04-15","o":4.93,"h":4.97,"l":4.9,"c":4.97,"v":3924557},{"d":"2003-04-16","o":4.95,"h":4.96,"l":4.89,"c":4.91,"v":3701776},{"d":"2003-04-17","o":4.92,"h":4.96,"l":4.89,"c":4.96,"v":2836153},{"d":"2003-04-21","o":4.97,"h":5.02,"l":4.97,"c":5.02,"v":3003426},{"d":"2003-04-22","o":5.02,"h":5.12,"l":4.99,"c":5.11,"v":5571791},{"d":"2003-04-23","o":5.11,"h":5.16,"l":5.07,"c":5.15,"v":3427237},{"d":"2003-04-24","o":5.15,"h":5.15,"l":5.09,"c":5.12,"v":3136945},{"d":"2003-04-25","o":5.11,"h":5.15,"l":5.04,"c":5.08,"v":3022929},{"d":"2003-04-28","o":5.09,"h":5.1,"l":5.03,"c":5.05,"v":2817400},{"d":"2003-04-29","o":5.05,"h":5.18,"l":5.04,"c":5.09,"v":2768643},{"d":"2003-04-30","o":5.09,"h":5.14,"l":5.03,"c":5.03,"v":3608762},{"d":"2003-05-01","o":5.05,"h":5.11,"l":5,"c":5.1,"v":3960562},{"d":"2003-05-02","o":5.1,"h":5.19,"l":5.1,"c":5.17,"v":3064935},{"d":"2003-05-05","o":5.16,"h":5.23,"l":5.15,"c":5.23,"v":2542861},{"d":"2003-05-06","o":5.23,"h":5.31,"l":5.22,"c":5.26,"v":3383730},{"d":"2003-05-07","o":5,"h":5.1,"l":4.83,"c":4.88,"v":17771523},{"d":"2003-05-08","o":4.87,"h":4.88,"l":4.82,"c":4.85,"v":10847290},{"d":"2003-05-09","o":4.86,"h":4.92,"l":4.86,"c":4.89,"v":4950703},{"d":"2003-05-12","o":4.89,"h":4.89,"l":4.78,"c":4.83,"v":14104253},{"d":"2003-05-13","o":4.72,"h":4.74,"l":4.65,"c":4.68,"v":5920591},{"d":"2003-05-14","o":4.7,"h":4.72,"l":4.64,"c":4.69,"v":3174451},{"d":"2003-05-15","o":4.71,"h":4.71,"l":4.64,"c":4.67,"v":3385981},{"d":"2003-05-16","o":4.65,"h":4.71,"l":4.62,"c":4.71,"v":4117335},{"d":"2003-05-19","o":4.71,"h":4.71,"l":4.63,"c":4.64,"v":2088296},{"d":"2003-05-20","o":4.64,"h":4.7,"l":4.64,"c":4.69,"v":3710777},{"d":"2003-05-21","o":4.68,"h":4.71,"l":4.65,"c":4.71,"v":2174559},{"d":"2003-05-22","o":4.72,"h":4.78,"l":4.71,"c":4.78,"v":2940417},{"d":"2003-05-23","o":4.77,"h":4.78,"l":4.74,"c":4.76,"v":1678738},{"d":"2003-05-27","o":4.75,"h":4.79,"l":4.71,"c":4.75,"v":4377622},{"d":"2003-05-28","o":4.77,"h":4.78,"l":4.67,"c":4.68,"v":3253962},{"d":"2003-05-29","o":4.67,"h":4.7,"l":4.49,"c":4.55,"v":6142622},{"d":"2003-05-30","o":4.58,"h":4.7,"l":4.55,"c":4.7,"v":10166193},{"d":"2003-06-02","o":4.69,"h":4.72,"l":4.67,"c":4.68,"v":4970206},{"d":"2003-06-03","o":4.69,"h":4.72,"l":4.66,"c":4.72,"v":3067185},{"d":"2003-06-04","o":4.73,"h":4.86,"l":4.7,"c":4.84,"v":4586901},{"d":"2003-06-05","o":4.81,"h":4.85,"l":4.76,"c":4.82,"v":3290717},{"d":"2003-06-06","o":4.84,"h":4.93,"l":4.84,"c":4.85,"v":3407734},{"d":"2003-06-09","o":4.86,"h":4.86,"l":4.73,"c":4.75,"v":3608012},{"d":"2003-06-10","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":1630732},{"d":"2003-06-11","o":4.83,"h":4.9,"l":4.78,"c":4.9,"v":2085296},{"d":"2003-06-12","o":4.87,"h":4.88,"l":4.77,"c":4.79,"v":3364228},{"d":"2003-06-13","o":4.8,"h":4.8,"l":4.69,"c":4.69,"v":3811291},{"d":"2003-06-16","o":4.71,"h":4.79,"l":4.71,"c":4.79,"v":4475135},{"d":"2003-06-17","o":4.79,"h":4.8,"l":4.73,"c":4.77,"v":2024537},{"d":"2003-06-18","o":4.73,"h":4.73,"l":4.66,"c":4.67,"v":4016070},{"d":"2003-06-19","o":4.69,"h":4.7,"l":4.63,"c":4.63,"v":3106941},{"d":"2003-06-20","o":4.65,"h":4.67,"l":4.63,"c":4.63,"v":3344725},{"d":"2003-06-23","o":4.63,"h":4.63,"l":4.54,"c":4.56,"v":2475351},{"d":"2003-06-24","o":4.57,"h":4.59,"l":4.52,"c":4.57,"v":2932166},{"d":"2003-06-25","o":4.57,"h":4.62,"l":4.56,"c":4.57,"v":2197812},{"d":"2003-06-26","o":4.57,"h":4.62,"l":4.55,"c":4.62,"v":2427345},{"d":"2003-06-27","o":4.62,"h":4.64,"l":4.58,"c":4.58,"v":1630732},{"d":"2003-06-30","o":4.6,"h":4.62,"l":4.55,"c":4.61,"v":4446631},{"d":"2003-07-01","o":4.61,"h":4.63,"l":4.55,"c":4.63,"v":3981565},{"d":"2003-07-02","o":4.62,"h":4.73,"l":4.61,"c":4.73,"v":3108441},{"d":"2003-07-03","o":4.72,"h":4.73,"l":4.67,"c":4.71,"v":1078653},{"d":"2003-07-07","o":4.74,"h":4.78,"l":4.7,"c":4.7,"v":2674880},{"d":"2003-07-08","o":4.71,"h":4.72,"l":4.67,"c":4.71,"v":3029680},{"d":"2003-07-09","o":4.73,"h":4.74,"l":4.62,"c":4.66,"v":2875158},{"d":"2003-07-10","o":4.66,"h":4.66,"l":4.55,"c":4.58,"v":3253962},{"d":"2003-07-11","o":4.59,"h":4.63,"l":4.59,"c":4.63,"v":4115084},{"d":"2003-07-14","o":4.67,"h":4.8,"l":4.65,"c":4.78,"v":9800892},{"d":"2003-07-15","o":4.8,"h":4.87,"l":4.77,"c":4.84,"v":4165341},{"d":"2003-07-16","o":4.85,"h":4.86,"l":4.79,"c":4.84,"v":2707884},{"d":"2003-07-17","o":4.84,"h":4.85,"l":4.82,"c":4.84,"v":5523034},{"d":"2003-07-18","o":4.85,"h":4.91,"l":4.83,"c":4.87,"v":3232959},{"d":"2003-07-21","o":4.89,"h":4.92,"l":4.84,"c":4.86,"v":1886518},{"d":"2003-07-22","o":4.86,"h":4.93,"l":4.86,"c":4.91,"v":2603620},{"d":"2003-07-23","o":4.91,"h":4.91,"l":4.85,"c":4.89,"v":1820508},{"d":"2003-07-24","o":4.91,"h":5,"l":4.89,"c":4.99,"v":4698667},{"d":"2003-07-25","o":5.03,"h":5.05,"l":5,"c":5.03,"v":4373871},{"d":"2003-07-28","o":5.04,"h":5.06,"l":5.01,"c":5.02,"v":4254604},{"d":"2003-07-29","o":5.03,"h":5.14,"l":4.99,"c":5.12,"v":5649052},{"d":"2003-07-30","o":5.12,"h":5.23,"l":5.12,"c":5.22,"v":6456917},{"d":"2003-07-31","o":5.24,"h":5.27,"l":5.21,"c":5.25,"v":7761352},{"d":"2003-08-01","o":5.25,"h":5.31,"l":5.23,"c":5.28,"v":4073078},{"d":"2003-08-04","o":5.27,"h":5.31,"l":5.18,"c":5.3,"v":5134479},{"d":"2003-08-05","o":5.29,"h":5.31,"l":5.24,"c":5.27,"v":4737673},{"d":"2003-08-06","o":5.25,"h":5.25,"l":5.19,"c":5.24,"v":5958846},{"d":"2003-08-07","o":5.17,"h":5.19,"l":5.11,"c":5.18,"v":12371507},{"d":"2003-08-08","o":5.18,"h":5.19,"l":5.14,"c":5.15,"v":4657411},{"d":"2003-08-11","o":5.15,"h":5.2,"l":5.15,"c":5.15,"v":5747316},{"d":"2003-08-12","o":5.05,"h":5.05,"l":4.97,"c":5.02,"v":8137905},{"d":"2003-08-13","o":5.02,"h":5.02,"l":4.95,"c":4.95,"v":5755567},{"d":"2003-08-14","o":4.96,"h":5,"l":4.94,"c":4.98,"v":3915556},{"d":"2003-08-15","o":4.99,"h":4.99,"l":4.88,"c":4.88,"v":2175309},{"d":"2003-08-18","o":4.88,"h":4.96,"l":4.88,"c":4.93,"v":2872908},{"d":"2003-08-19","o":4.95,"h":4.98,"l":4.92,"c":4.97,"v":4056576},{"d":"2003-08-20","o":4.99,"h":5.02,"l":4.95,"c":5,"v":1998284},{"d":"2003-08-21","o":5.01,"h":5.06,"l":4.99,"c":5.03,"v":3851047},{"d":"2003-08-22","o":5.05,"h":5.05,"l":5,"c":5.01,"v":3571257},{"d":"2003-08-25","o":4.99,"h":5.02,"l":4.94,"c":5.01,"v":4019071},{"d":"2003-08-26","o":4.99,"h":5.07,"l":4.95,"c":5.06,"v":2172308},{"d":"2003-08-27","o":5.02,"h":5.13,"l":5.02,"c":5.13,"v":2160307},{"d":"2003-08-28","o":5.12,"h":5.13,"l":5.07,"c":5.12,"v":2657627},{"d":"2003-08-29","o":5.11,"h":5.16,"l":5.09,"c":5.14,"v":1875266},{"d":"2003-09-02","o":5.16,"h":5.18,"l":5.13,"c":5.17,"v":2371837},{"d":"2003-09-03","o":5.19,"h":5.19,"l":5.17,"c":5.19,"v":2380838},{"d":"2003-09-04","o":5.18,"h":5.2,"l":5.14,"c":5.14,"v":2401841},{"d":"2003-09-05","o":5.12,"h":5.14,"l":5.08,"c":5.1,"v":2134803},{"d":"2003-09-08","o":5.1,"h":5.12,"l":5.07,"c":5.12,"v":5135229},{"d":"2003-09-09","o":5.12,"h":5.14,"l":5.08,"c":5.11,"v":2421344},{"d":"2003-09-10","o":5.11,"h":5.12,"l":5.04,"c":5.07,"v":2795647},{"d":"2003-09-11","o":5.07,"h":5.13,"l":5.07,"c":5.12,"v":1966029},{"d":"2003-09-12","o":5.13,"h":5.19,"l":5.07,"c":5.18,"v":1714743},{"d":"2003-09-15","o":5.16,"h":5.18,"l":5.12,"c":5.14,"v":1528717},{"d":"2003-09-16","o":5.13,"h":5.17,"l":5.1,"c":5.14,"v":1880517},{"d":"2003-09-17","o":5.13,"h":5.13,"l":5.07,"c":5.09,"v":1356193},{"d":"2003-09-18","o":5.11,"h":5.17,"l":5.08,"c":5.17,"v":2522608},{"d":"2003-09-19","o":5.17,"h":5.22,"l":5.15,"c":5.2,"v":4663412},{"d":"2003-09-22","o":5.2,"h":5.2,"l":5.16,"c":5.18,"v":1600727},{"d":"2003-09-23","o":5.17,"h":5.23,"l":5.17,"c":5.23,"v":2195562},{"d":"2003-09-24","o":5.23,"h":5.26,"l":5.17,"c":5.2,"v":1765751},{"d":"2003-09-25","o":5.19,"h":5.21,"l":5.14,"c":5.14,"v":1759000},{"d":"2003-09-26","o":5.14,"h":5.16,"l":5.12,"c":5.15,"v":1297684},{"d":"2003-09-29","o":5.15,"h":5.19,"l":5.12,"c":5.19,"v":1137161},{"d":"2003-09-30","o":5.17,"h":5.26,"l":5.14,"c":5.25,"v":3783537},{"d":"2003-10-01","o":5.23,"h":5.27,"l":5.19,"c":5.26,"v":2828652},{"d":"2003-10-02","o":5.28,"h":5.33,"l":5.27,"c":5.31,"v":2359835},{"d":"2003-10-03","o":5.34,"h":5.43,"l":5.34,"c":5.42,"v":2835403},{"d":"2003-10-06","o":5.42,"h":5.5,"l":5.42,"c":5.5,"v":2391340},{"d":"2003-10-07","o":5.48,"h":5.51,"l":5.42,"c":5.51,"v":2595368},{"d":"2003-10-08","o":5.5,"h":5.52,"l":5.47,"c":5.51,"v":1469459},{"d":"2003-10-09","o":5.54,"h":5.59,"l":5.54,"c":5.57,"v":2065043},{"d":"2003-10-10","o":5.57,"h":5.58,"l":5.54,"c":5.56,"v":1653985},{"d":"2003-10-13","o":5.57,"h":5.6,"l":5.56,"c":5.59,"v":1854263},{"d":"2003-10-14","o":5.59,"h":5.6,"l":5.58,"c":5.6,"v":1791254},{"d":"2003-10-15","o":5.6,"h":5.61,"l":5.55,"c":5.56,"v":2161807},{"d":"2003-10-16","o":5.56,"h":5.59,"l":5.55,"c":5.59,"v":1410200},{"d":"2003-10-17","o":5.6,"h":5.6,"l":5.53,"c":5.54,"v":2929916},{"d":"2003-10-20","o":5.56,"h":5.59,"l":5.55,"c":5.57,"v":4097082},{"d":"2003-10-21","o":5.57,"h":5.58,"l":5.54,"c":5.55,"v":1314937},{"d":"2003-10-22","o":5.55,"h":5.57,"l":5.48,"c":5.48,"v":3163949},{"d":"2003-10-23","o":5.48,"h":5.48,"l":5.4,"c":5.43,"v":3328973},{"d":"2003-10-24","o":5.43,"h":5.45,"l":5.36,"c":5.42,"v":2655377},{"d":"2003-10-27","o":5.42,"h":5.56,"l":5.42,"c":5.47,"v":5136729},{"d":"2003-10-28","o":5.47,"h":5.49,"l":5.32,"c":5.45,"v":2762642},{"d":"2003-10-29","o":5.46,"h":5.51,"l":5.45,"c":5.46,"v":2108549},{"d":"2003-10-30","o":5.46,"h":5.5,"l":5.45,"c":5.46,"v":2565364},{"d":"2003-10-31","o":5.48,"h":5.52,"l":5.42,"c":5.45,"v":1990783},{"d":"2003-11-03","o":5.44,"h":5.52,"l":5.42,"c":5.5,"v":2565364},{"d":"2003-11-04","o":5.49,"h":5.49,"l":4.91,"c":4.95,"v":35385524},{"d":"2003-11-05","o":4.88,"h":4.91,"l":4.82,"c":4.83,"v":12574785},{"d":"2003-11-06","o":4.8,"h":4.9,"l":4.76,"c":4.87,"v":6209382},{"d":"2003-11-07","o":4.9,"h":4.94,"l":4.83,"c":4.83,"v":6467418},{"d":"2003-11-10","o":4.77,"h":4.77,"l":4.51,"c":4.61,"v":26922822},{"d":"2003-11-11","o":4.62,"h":4.73,"l":4.6,"c":4.66,"v":5975348},{"d":"2003-11-12","o":4.67,"h":4.71,"l":4.59,"c":4.6,"v":8908265},{"d":"2003-11-13","o":4.6,"h":4.69,"l":4.58,"c":4.68,"v":4074579},{"d":"2003-11-14","o":4.67,"h":4.73,"l":4.67,"c":4.69,"v":4598903},{"d":"2003-11-17","o":4.7,"h":4.7,"l":4.66,"c":4.68,"v":6936985},{"d":"2003-11-18","o":4.64,"h":4.65,"l":4.58,"c":4.58,"v":5176485},{"d":"2003-11-19","o":4.61,"h":4.61,"l":4.56,"c":4.57,"v":3139196},{"d":"2003-11-20","o":4.55,"h":4.56,"l":4.5,"c":4.52,"v":3234459},{"d":"2003-11-21","o":4.53,"h":4.55,"l":4.4,"c":4.4,"v":6142622},{"d":"2003-11-24","o":4.4,"h":4.5,"l":4.4,"c":4.48,"v":8082398},{"d":"2003-11-25","o":4.5,"h":4.56,"l":4.48,"c":4.55,"v":3159449},{"d":"2003-11-26","o":4.55,"h":4.59,"l":4.52,"c":4.57,"v":4271857},{"d":"2003-11-28","o":4.56,"h":4.6,"l":4.54,"c":4.54,"v":1776252},{"d":"2003-12-01","o":4.56,"h":4.59,"l":4.55,"c":4.56,"v":5491530},{"d":"2003-12-02","o":4.56,"h":4.57,"l":4.52,"c":4.54,"v":3370229},{"d":"2003-12-03","o":4.57,"h":4.58,"l":4.54,"c":4.54,"v":2584117},{"d":"2003-12-04","o":4.56,"h":4.57,"l":4.53,"c":4.56,"v":3378480},{"d":"2003-12-05","o":4.56,"h":4.61,"l":4.53,"c":4.53,"v":2144554},{"d":"2003-12-08","o":4.53,"h":4.56,"l":4.52,"c":4.53,"v":1639733},{"d":"2003-12-09","o":4.56,"h":4.56,"l":4.49,"c":4.54,"v":1662986},{"d":"2003-12-10","o":4.53,"h":4.55,"l":4.51,"c":4.54,"v":1650234},{"d":"2003-12-11","o":4.54,"h":4.63,"l":4.54,"c":4.59,"v":2455849},{"d":"2003-12-12","o":4.58,"h":4.64,"l":4.58,"c":4.64,"v":3789538},{"d":"2003-12-15","o":4.66,"h":4.66,"l":4.59,"c":4.6,"v":1871516},{"d":"2003-12-16","o":4.61,"h":4.64,"l":4.58,"c":4.64,"v":1858014},{"d":"2003-12-17","o":4.63,"h":4.63,"l":4.6,"c":4.61,"v":2397340},{"d":"2003-12-18","o":4.63,"h":4.63,"l":4.61,"c":4.62,"v":3435488},{"d":"2003-12-19","o":4.62,"h":4.66,"l":4.59,"c":4.63,"v":5081221},{"d":"2003-12-22","o":4.64,"h":4.67,"l":4.61,"c":4.65,"v":2012536},{"d":"2003-12-23","o":4.63,"h":4.67,"l":4.62,"c":4.63,"v":1479960},{"d":"2003-12-24","o":4.63,"h":4.64,"l":4.61,"c":4.62,"v":953385},{"d":"2003-12-26","o":4.62,"h":4.66,"l":4.6,"c":4.6,"v":1011144},{"d":"2003-12-29","o":4.63,"h":4.64,"l":4.6,"c":4.62,"v":3667271},{"d":"2003-12-30","o":4.62,"h":4.66,"l":4.61,"c":4.63,"v":2779145},{"d":"2003-12-31","o":4.65,"h":4.67,"l":4.58,"c":4.6,"v":4066327},{"d":"2004-01-02","o":4.63,"h":4.63,"l":4.57,"c":4.59,"v":2548112},{"d":"2004-01-05","o":4.61,"h":4.65,"l":4.59,"c":4.61,"v":3766285},{"d":"2004-01-06","o":4.65,"h":4.66,"l":4.59,"c":4.66,"v":5006961},{"d":"2004-01-07","o":4.65,"h":4.65,"l":4.53,"c":4.54,"v":6513175},{"d":"2004-01-08","o":4.55,"h":4.62,"l":4.54,"c":4.62,"v":4215599},{"d":"2004-01-09","o":4.61,"h":4.61,"l":4.56,"c":4.57,"v":2784395},{"d":"2004-01-12","o":4.57,"h":4.58,"l":4.54,"c":4.56,"v":3119693},{"d":"2004-01-13","o":4.56,"h":4.59,"l":4.53,"c":4.57,"v":3090439},{"d":"2004-01-14","o":4.56,"h":4.6,"l":4.54,"c":4.59,"v":2463350},{"d":"2004-01-15","o":4.59,"h":4.59,"l":4.53,"c":4.57,"v":3286217},{"d":"2004-01-16","o":4.57,"h":4.59,"l":4.53,"c":4.53,"v":2941918},{"d":"2004-01-20","o":4.49,"h":4.52,"l":4.48,"c":4.5,"v":3615513},{"d":"2004-01-21","o":4.51,"h":4.52,"l":4.47,"c":4.48,"v":2691382},{"d":"2004-01-22","o":4.5,"h":4.51,"l":4.43,"c":4.47,"v":5754067},{"d":"2004-01-23","o":4.49,"h":4.51,"l":4.45,"c":4.48,"v":4034823},{"d":"2004-01-26","o":4.49,"h":4.51,"l":4.45,"c":4.48,"v":4379122},{"d":"2004-01-27","o":4.51,"h":4.53,"l":4.48,"c":4.51,"v":5979099},{"d":"2004-01-28","o":4.57,"h":4.66,"l":4.57,"c":4.61,"v":6630941},{"d":"2004-01-29","o":4.63,"h":4.63,"l":4.54,"c":4.59,"v":2343333},{"d":"2004-01-30","o":4.59,"h":4.7,"l":4.59,"c":4.69,"v":6339900},{"d":"2004-02-02","o":4.72,"h":4.78,"l":4.69,"c":4.78,"v":4813433},{"d":"2004-02-03","o":4.78,"h":4.8,"l":4.75,"c":4.76,"v":4656661},{"d":"2004-02-04","o":4.76,"h":4.76,"l":4.65,"c":4.66,"v":3424236},{"d":"2004-02-05","o":4.63,"h":4.65,"l":4.6,"c":4.65,"v":4171342},{"d":"2004-02-06","o":4.64,"h":4.73,"l":4.63,"c":4.73,"v":3017678},{"d":"2004-02-09","o":4.75,"h":4.75,"l":4.68,"c":4.69,"v":2688382},{"d":"2004-02-10","o":4.71,"h":4.73,"l":4.66,"c":4.68,"v":5147981},{"d":"2004-02-11","o":4.69,"h":4.69,"l":4.63,"c":4.63,"v":5262747},{"d":"2004-02-12","o":4.63,"h":4.67,"l":4.59,"c":4.59,"v":4959704},{"d":"2004-02-13","o":4.33,"h":4.4,"l":4.22,"c":4.39,"v":20305383},{"d":"2004-02-17","o":4.35,"h":4.4,"l":4.31,"c":4.38,"v":8550464},{"d":"2004-02-18","o":4.29,"h":4.32,"l":4.24,"c":4.27,"v":5926591},{"d":"2004-02-19","o":4.27,"h":4.31,"l":4.25,"c":4.27,"v":3781287},{"d":"2004-02-20","o":4.27,"h":4.29,"l":4.25,"c":4.29,"v":4457133},{"d":"2004-02-23","o":4.29,"h":4.3,"l":4.23,"c":4.24,"v":3577258},{"d":"2004-02-24","o":4.24,"h":4.24,"l":4.15,"c":4.19,"v":7061503},{"d":"2004-02-25","o":4.19,"h":4.28,"l":4.19,"c":4.26,"v":7396800},{"d":"2004-02-26","o":4.26,"h":4.29,"l":4.24,"c":4.28,"v":2665879},{"d":"2004-02-27","o":4.28,"h":4.32,"l":4.27,"c":4.32,"v":2839153},{"d":"2004-03-01","o":4.32,"h":4.41,"l":4.32,"c":4.4,"v":4061077},{"d":"2004-03-02","o":4.4,"h":4.48,"l":4.4,"c":4.47,"v":4373871},{"d":"2004-03-03","o":4.46,"h":4.51,"l":4.45,"c":4.47,"v":4822435},{"d":"2004-03-04","o":4.47,"h":4.52,"l":4.46,"c":4.52,"v":4152590},{"d":"2004-03-05","o":4.52,"h":4.52,"l":4.47,"c":4.49,"v":9231561},{"d":"2004-03-08","o":4.48,"h":4.48,"l":4.4,"c":4.44,"v":6492172},{"d":"2004-03-09","o":4.44,"h":4.44,"l":4.38,"c":4.4,"v":2389089},{"d":"2004-03-10","o":4.39,"h":4.4,"l":4.31,"c":4.32,"v":3010927},{"d":"2004-03-11","o":4.3,"h":4.3,"l":4.25,"c":4.26,"v":3572757},{"d":"2004-03-12","o":4.26,"h":4.31,"l":4.26,"c":4.31,"v":2491104},{"d":"2004-03-15","o":4.31,"h":4.33,"l":4.24,"c":4.25,"v":2530859},{"d":"2004-03-16","o":4.27,"h":4.3,"l":4.24,"c":4.29,"v":2562364},{"d":"2004-03-17","o":4.29,"h":4.3,"l":4.22,"c":4.24,"v":6612939},{"d":"2004-03-18","o":4.24,"h":4.25,"l":4.17,"c":4.19,"v":4719670},{"d":"2004-03-19","o":4.17,"h":4.19,"l":4.15,"c":4.16,"v":6758460},{"d":"2004-03-22","o":4.12,"h":4.2,"l":4.08,"c":4.18,"v":9143798},{"d":"2004-03-23","o":4.19,"h":4.2,"l":4.15,"c":4.19,"v":2762642},{"d":"2004-03-24","o":4.19,"h":4.21,"l":4.13,"c":4.15,"v":3059684},{"d":"2004-03-25","o":4.15,"h":4.19,"l":4.14,"c":4.17,"v":5551538},{"d":"2004-03-26","o":4.19,"h":4.21,"l":4.11,"c":4.11,"v":6020355},{"d":"2004-03-29","o":4.12,"h":4.2,"l":4.12,"c":4.15,"v":4172842},{"d":"2004-03-30","o":4.13,"h":4.13,"l":4.02,"c":4.1,"v":9651620},{"d":"2004-03-31","o":4.11,"h":4.15,"l":4.09,"c":4.14,"v":5261997},{"d":"2004-04-01","o":4.1,"h":4.18,"l":4.09,"c":4.1,"v":5340008},{"d":"2004-04-02","o":4.1,"h":4.16,"l":4.09,"c":4.12,"v":4913948},{"d":"2004-04-05","o":4.13,"h":4.14,"l":4.01,"c":4.03,"v":5615297},{"d":"2004-04-06","o":4.02,"h":4.02,"l":3.84,"c":3.91,"v":10764028},{"d":"2004-04-07","o":4.06,"h":4.06,"l":3.91,"c":3.95,"v":8073396},{"d":"2004-04-08","o":3.96,"h":3.96,"l":3.86,"c":3.86,"v":3818042},{"d":"2004-04-12","o":3.87,"h":3.87,"l":3.61,"c":3.77,"v":6716454},{"d":"2004-04-13","o":3.78,"h":3.9,"l":3.7,"c":3.8,"v":7963131},{"d":"2004-04-14","o":3.77,"h":3.89,"l":3.75,"c":3.83,"v":12634044},{"d":"2004-04-15","o":3.83,"h":3.87,"l":3.82,"c":3.85,"v":6594936},{"d":"2004-04-16","o":3.88,"h":3.9,"l":3.82,"c":3.87,"v":4838937},{"d":"2004-04-19","o":3.87,"h":3.87,"l":3.79,"c":3.82,"v":5704560},{"d":"2004-04-20","o":3.84,"h":3.87,"l":3.8,"c":3.81,"v":5225992},{"d":"2004-04-21","o":3.81,"h":3.82,"l":3.74,"c":3.82,"v":3824043},{"d":"2004-04-22","o":3.79,"h":3.87,"l":3.79,"c":3.83,"v":4523142},{"d":"2004-04-23","o":3.81,"h":3.82,"l":3.77,"c":3.8,"v":2502355},{"d":"2004-04-26","o":3.78,"h":3.84,"l":3.75,"c":3.76,"v":3999568},{"d":"2004-04-27","o":3.78,"h":3.82,"l":3.75,"c":3.79,"v":2351584},{"d":"2004-04-28","o":3.79,"h":3.82,"l":3.76,"c":3.81,"v":3326722},{"d":"2004-04-29","o":3.83,"h":3.83,"l":3.73,"c":3.75,"v":8015638},{"d":"2004-04-30","o":3.77,"h":3.81,"l":3.72,"c":3.76,"v":7102008},{"d":"2004-05-03","o":3.77,"h":3.89,"l":3.73,"c":3.88,"v":5580792},{"d":"2004-05-04","o":3.95,"h":4.04,"l":3.93,"c":3.99,"v":8817502},{"d":"2004-05-05","o":4.01,"h":4.06,"l":3.95,"c":3.97,"v":6412660},{"d":"2004-05-06","o":3.94,"h":3.98,"l":3.86,"c":3.93,"v":7870117},{"d":"2004-05-07","o":3.93,"h":3.96,"l":3.82,"c":3.87,"v":5123978},{"d":"2004-05-10","o":3.83,"h":3.85,"l":3.67,"c":3.76,"v":5736064},{"d":"2004-05-11","o":3.53,"h":3.85,"l":3.53,"c":3.76,"v":5823077},{"d":"2004-05-12","o":3.76,"h":3.81,"l":3.7,"c":3.8,"v":3517999},{"d":"2004-05-13","o":3.8,"h":3.84,"l":3.77,"c":3.78,"v":4141338},{"d":"2004-05-14","o":3.73,"h":3.78,"l":3.7,"c":3.72,"v":2899162},{"d":"2004-05-17","o":3.72,"h":3.8,"l":3.68,"c":3.8,"v":4030322},{"d":"2004-05-18","o":3.8,"h":3.86,"l":3.79,"c":3.84,"v":3941810},{"d":"2004-05-19","o":3.83,"h":3.88,"l":3.72,"c":3.75,"v":5367012},{"d":"2004-05-20","o":3.73,"h":3.84,"l":3.73,"c":3.79,"v":5738315},{"d":"2004-05-21","o":3.8,"h":3.84,"l":3.78,"c":3.78,"v":7407302},{"d":"2004-05-24","o":3.79,"h":3.84,"l":3.76,"c":3.77,"v":2697383},{"d":"2004-05-25","o":3.79,"h":3.84,"l":3.79,"c":3.81,"v":3870550},{"d":"2004-05-26","o":3.81,"h":3.86,"l":3.78,"c":3.83,"v":4094081},{"d":"2004-05-27","o":3.87,"h":3.89,"l":3.8,"c":3.82,"v":5770569},{"d":"2004-05-28","o":3.82,"h":3.87,"l":3.82,"c":3.85,"v":3397982},{"d":"2004-06-01","o":3.85,"h":3.86,"l":3.77,"c":3.82,"v":3402483},{"d":"2004-06-02","o":3.82,"h":3.87,"l":3.8,"c":3.87,"v":3472993},{"d":"2004-06-03","o":3.85,"h":3.87,"l":3.81,"c":3.82,"v":3745282},{"d":"2004-06-04","o":3.85,"h":3.86,"l":3.8,"c":3.82,"v":2472351},{"d":"2004-06-07","o":3.84,"h":3.86,"l":3.81,"c":3.84,"v":1337440},{"d":"2004-06-08","o":3.84,"h":3.86,"l":3.81,"c":3.85,"v":1856514},{"d":"2004-06-09","o":3.85,"h":3.88,"l":3.84,"c":3.86,"v":3027430},{"d":"2004-06-10","o":3.86,"h":3.94,"l":3.84,"c":3.94,"v":8417695},{"d":"2004-06-14","o":3.9,"h":3.91,"l":3.86,"c":3.9,"v":3134695},{"d":"2004-06-15","o":3.93,"h":3.97,"l":3.92,"c":3.96,"v":4244853},{"d":"2004-06-16","o":3.96,"h":3.99,"l":3.93,"c":3.99,"v":1975030},{"d":"2004-06-17","o":3.98,"h":3.99,"l":3.94,"c":3.97,"v":3353726},{"d":"2004-06-18","o":3.95,"h":4.03,"l":3.95,"c":4.03,"v":3585509},{"d":"2004-06-21","o":4.03,"h":4.05,"l":4,"c":4.04,"v":3337224},{"d":"2004-06-22","o":4.04,"h":4.09,"l":4.03,"c":4.06,"v":4079829},{"d":"2004-06-23","o":4.07,"h":4.14,"l":4.04,"c":4.14,"v":3022179},{"d":"2004-06-24","o":4.15,"h":4.18,"l":4.1,"c":4.1,"v":6895729},{"d":"2004-06-25","o":4.11,"h":4.16,"l":4.11,"c":4.16,"v":4902696},{"d":"2004-06-28","o":4.16,"h":4.2,"l":4.12,"c":4.19,"v":3445989},{"d":"2004-06-29","o":4.2,"h":4.2,"l":4.13,"c":4.14,"v":9263815},{"d":"2004-06-30","o":4.14,"h":4.18,"l":4.09,"c":4.15,"v":6706702},{"d":"2004-07-01","o":4.13,"h":4.22,"l":4.11,"c":4.21,"v":8807000},{"d":"2004-07-02","o":4.21,"h":4.3,"l":4.21,"c":4.27,"v":4299610},{"d":"2004-07-06","o":4.28,"h":4.28,"l":4.19,"c":4.25,"v":2971172},{"d":"2004-07-07","o":4.25,"h":4.38,"l":4.25,"c":4.37,"v":6681949},{"d":"2004-07-08","o":4.38,"h":4.38,"l":4.32,"c":4.37,"v":6289643},{"d":"2004-07-09","o":4.36,"h":4.4,"l":4.34,"c":4.4,"v":8605222},{"d":"2004-07-12","o":4.36,"h":4.42,"l":4.33,"c":4.41,"v":5525284},{"d":"2004-07-13","o":4.41,"h":4.41,"l":4.36,"c":4.4,"v":3427987},{"d":"2004-07-14","o":4.4,"h":4.42,"l":4.37,"c":4.42,"v":3127194},{"d":"2004-07-15","o":4.43,"h":4.46,"l":4.41,"c":4.42,"v":6534178},{"d":"2004-07-16","o":4.45,"h":4.46,"l":4.39,"c":4.4,"v":4054326},{"d":"2004-07-19","o":4.41,"h":4.44,"l":4.39,"c":4.43,"v":2272073},{"d":"2004-07-20","o":4.46,"h":4.46,"l":4.4,"c":4.42,"v":5715061},{"d":"2004-07-21","o":4.45,"h":4.48,"l":4.4,"c":4.42,"v":5226742},{"d":"2004-07-22","o":4.43,"h":4.43,"l":4.34,"c":4.36,"v":4295110},{"d":"2004-07-23","o":4.34,"h":4.37,"l":4.29,"c":4.34,"v":4117335},{"d":"2004-07-26","o":4.32,"h":4.34,"l":4.28,"c":4.28,"v":3935809},{"d":"2004-07-27","o":4.26,"h":4.3,"l":4.19,"c":4.2,"v":6581434},{"d":"2004-07-28","o":4.19,"h":4.26,"l":4.12,"c":4.22,"v":7711095},{"d":"2004-07-29","o":4.25,"h":4.28,"l":4.22,"c":4.23,"v":3124944},{"d":"2004-07-30","o":4.23,"h":4.27,"l":4.22,"c":4.26,"v":4218599},{"d":"2004-08-02","o":4.27,"h":4.3,"l":4.22,"c":4.29,"v":4524642},{"d":"2004-08-03","o":4.28,"h":4.39,"l":4.27,"c":4.37,"v":6447165},{"d":"2004-08-04","o":4.31,"h":4.38,"l":4.27,"c":4.34,"v":2544361},{"d":"2004-08-05","o":4.33,"h":4.33,"l":4.24,"c":4.26,"v":3855547},{"d":"2004-08-06","o":4.23,"h":4.33,"l":4.22,"c":4.27,"v":4831436},{"d":"2004-08-09","o":4.29,"h":4.31,"l":4.25,"c":4.28,"v":2567615},{"d":"2004-08-10","o":4.3,"h":4.31,"l":4.27,"c":4.29,"v":2166308},{"d":"2004-08-11","o":4.3,"h":4.32,"l":4.29,"c":4.31,"v":4204347},{"d":"2004-08-12","o":4.33,"h":4.34,"l":4.27,"c":4.29,"v":1688490},{"d":"2004-08-13","o":4.29,"h":4.3,"l":4.27,"c":4.3,"v":1701242},{"d":"2004-08-16","o":4.3,"h":4.37,"l":4.3,"c":4.35,"v":2885660},{"d":"2004-08-17","o":4.35,"h":4.41,"l":4.35,"c":4.4,"v":3346975},{"d":"2004-08-18","o":4.32,"h":4.4,"l":4.31,"c":4.4,"v":2452098},{"d":"2004-08-19","o":4.4,"h":4.4,"l":4.34,"c":4.36,"v":3731780},{"d":"2004-08-20","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":2291575},{"d":"2004-08-23","o":4.4,"h":4.42,"l":4.38,"c":4.42,"v":3119693},{"d":"2004-08-24","o":4.42,"h":4.46,"l":4.42,"c":4.46,"v":2398841},{"d":"2004-08-25","o":4.46,"h":4.52,"l":4.46,"c":4.51,"v":3905805},{"d":"2004-08-26","o":4.5,"h":4.54,"l":4.48,"c":4.54,"v":2862406},{"d":"2004-08-27","o":4.54,"h":4.58,"l":4.54,"c":4.57,"v":2437096},{"d":"2004-08-30","o":4.57,"h":4.65,"l":4.57,"c":4.65,"v":5237994},{"d":"2004-08-31","o":4.65,"h":4.75,"l":4.65,"c":4.73,"v":8324682},{"d":"2004-09-01","o":4.74,"h":4.8,"l":4.72,"c":4.78,"v":13897223},{"d":"2004-09-02","o":4.78,"h":4.81,"l":4.72,"c":4.81,"v":9678624},{"d":"2004-09-03","o":4.78,"h":4.89,"l":4.78,"c":4.86,"v":6643693},{"d":"2004-09-07","o":4.86,"h":4.93,"l":4.84,"c":4.91,"v":6685699},{"d":"2004-09-08","o":4.89,"h":4.91,"l":4.85,"c":4.88,"v":6353402},{"d":"2004-09-09","o":4.85,"h":4.85,"l":4.73,"c":4.73,"v":8374939},{"d":"2004-09-10","o":4.72,"h":4.72,"l":4.65,"c":4.69,"v":6561932},{"d":"2004-09-13","o":4.55,"h":4.61,"l":4.51,"c":4.61,"v":7507066},{"d":"2004-09-14","o":4.61,"h":4.61,"l":4.54,"c":4.58,"v":6126870},{"d":"2004-09-15","o":4.58,"h":4.64,"l":4.57,"c":4.63,"v":3298968},{"d":"2004-09-16","o":4.63,"h":4.7,"l":4.61,"c":4.7,"v":2749140},{"d":"2004-09-17","o":4.71,"h":4.71,"l":4.64,"c":4.66,"v":3460241},{"d":"2004-09-20","o":4.64,"h":4.68,"l":4.63,"c":4.64,"v":3148197},{"d":"2004-09-21","o":4.63,"h":4.71,"l":4.63,"c":4.68,"v":3019179},{"d":"2004-09-22","o":4.67,"h":4.7,"l":4.62,"c":4.63,"v":3686773},{"d":"2004-09-23","o":4.65,"h":4.66,"l":4.6,"c":4.6,"v":3172200},{"d":"2004-09-24","o":4.6,"h":4.63,"l":4.58,"c":4.59,"v":2785145},{"d":"2004-09-27","o":4.58,"h":4.64,"l":4.58,"c":4.63,"v":2366586},{"d":"2004-09-28","o":4.61,"h":4.61,"l":4.57,"c":4.61,"v":3303469},{"d":"2004-09-29","o":4.6,"h":4.64,"l":4.6,"c":4.61,"v":2766393},{"d":"2004-09-30","o":4.63,"h":4.65,"l":4.61,"c":4.64,"v":4060326},{"d":"2004-10-01","o":4.64,"h":4.76,"l":4.61,"c":4.73,"v":2592368},{"d":"2004-10-04","o":4.73,"h":4.78,"l":4.73,"c":4.75,"v":2950919},{"d":"2004-10-05","o":4.73,"h":4.86,"l":4.71,"c":4.76,"v":4141338},{"d":"2004-10-06","o":4.78,"h":4.81,"l":4.77,"c":4.78,"v":1730496},{"d":"2004-10-07","o":4.78,"h":4.79,"l":4.69,"c":4.69,"v":1858014},{"d":"2004-10-08","o":4.7,"h":4.75,"l":4.7,"c":4.71,"v":1662236},{"d":"2004-10-11","o":4.69,"h":4.72,"l":4.64,"c":4.64,"v":1911271},{"d":"2004-10-12","o":4.61,"h":4.69,"l":4.61,"c":4.68,"v":4402375},{"d":"2004-10-13","o":4.69,"h":4.74,"l":4.69,"c":4.73,"v":3852547},{"d":"2004-10-14","o":4.72,"h":4.73,"l":4.7,"c":4.73,"v":3998818},{"d":"2004-10-15","o":4.75,"h":4.77,"l":4.74,"c":4.74,"v":4137587},{"d":"2004-10-18","o":4.76,"h":4.81,"l":4.73,"c":4.8,"v":2845904},{"d":"2004-10-19","o":4.78,"h":4.86,"l":4.78,"c":4.81,"v":5018963},{"d":"2004-10-20","o":4.82,"h":4.82,"l":4.71,"c":4.77,"v":3561506},{"d":"2004-10-21","o":4.74,"h":4.85,"l":4.74,"c":4.82,"v":6822219},{"d":"2004-10-22","o":4.82,"h":4.83,"l":4.78,"c":4.78,"v":3968813},{"d":"2004-10-25","o":4.77,"h":4.78,"l":4.72,"c":4.72,"v":2638125},{"d":"2004-10-26","o":4.73,"h":4.81,"l":4.73,"c":4.81,"v":6129870},{"d":"2004-10-27","o":4.79,"h":4.84,"l":4.78,"c":4.83,"v":2861656},{"d":"2004-10-28","o":4.83,"h":4.87,"l":4.82,"c":4.87,"v":2579616},{"d":"2004-10-29","o":4.87,"h":4.91,"l":4.86,"c":4.89,"v":2164807},{"d":"2004-11-01","o":4.91,"h":4.99,"l":4.91,"c":4.99,"v":2155806},{"d":"2004-11-02","o":5.02,"h":5.02,"l":4.93,"c":4.94,"v":3400983},{"d":"2004-11-03","o":4.91,"h":5,"l":4.9,"c":4.97,"v":2268322},{"d":"2004-11-04","o":5.01,"h":5.1,"l":5.01,"c":5.1,"v":4200596},{"d":"2004-11-05","o":5.1,"h":5.1,"l":4.94,"c":4.94,"v":9704878},{"d":"2004-11-08","o":4.95,"h":4.97,"l":4.92,"c":4.96,"v":7966131},{"d":"2004-11-09","o":4.97,"h":4.97,"l":4.92,"c":4.94,"v":4852439},{"d":"2004-11-10","o":4.95,"h":4.98,"l":4.94,"c":4.96,"v":2446847},{"d":"2004-11-11","o":4.99,"h":5,"l":4.96,"c":4.98,"v":3761784},{"d":"2004-11-12","o":5.01,"h":5.12,"l":5,"c":5.1,"v":5613047},{"d":"2004-11-15","o":5.05,"h":5.1,"l":5.04,"c":5.09,"v":4826185},{"d":"2004-11-16","o":5.09,"h":5.14,"l":5.07,"c":5.07,"v":4349868},{"d":"2004-11-17","o":4.98,"h":5.02,"l":4.84,"c":4.86,"v":5107475},{"d":"2004-11-18","o":4.87,"h":4.94,"l":4.82,"c":4.91,"v":4654411},{"d":"2004-11-19","o":4.9,"h":4.94,"l":4.83,"c":4.84,"v":2197062},{"d":"2004-11-22","o":4.85,"h":4.94,"l":4.83,"c":4.91,"v":4415877},{"d":"2004-11-23","o":4.91,"h":4.93,"l":4.86,"c":4.93,"v":3331973},{"d":"2004-11-24","o":4.95,"h":4.96,"l":4.92,"c":4.94,"v":4027322},{"d":"2004-11-26","o":4.93,"h":4.93,"l":4.91,"c":4.92,"v":850621},{"d":"2004-11-29","o":4.92,"h":4.93,"l":4.83,"c":4.85,"v":3705526},{"d":"2004-11-30","o":4.85,"h":4.85,"l":4.78,"c":4.85,"v":5674556},{"d":"2004-12-01","o":4.89,"h":4.98,"l":4.87,"c":4.96,"v":4424128},{"d":"2004-12-02","o":4.96,"h":4.96,"l":4.9,"c":4.92,"v":4192345},{"d":"2004-12-03","o":4.9,"h":4.97,"l":4.9,"c":4.97,"v":5559039},{"d":"2004-12-06","o":4.97,"h":5.02,"l":4.96,"c":5.01,"v":2826401},{"d":"2004-12-07","o":5.02,"h":5.02,"l":4.93,"c":4.93,"v":4666413},{"d":"2004-12-08","o":4.93,"h":4.99,"l":4.9,"c":4.92,"v":3069436},{"d":"2004-12-09","o":4.92,"h":4.96,"l":4.85,"c":4.93,"v":8374939},{"d":"2004-12-10","o":4.93,"h":4.99,"l":4.92,"c":4.97,"v":4497639},{"d":"2004-12-13","o":4.97,"h":5,"l":4.95,"c":4.99,"v":3803790},{"d":"2004-12-14","o":4.95,"h":5,"l":4.92,"c":4.92,"v":7849865},{"d":"2004-12-15","o":4.95,"h":5,"l":4.93,"c":4.97,"v":11334109},{"d":"2004-12-16","o":4.97,"h":4.99,"l":4.92,"c":4.92,"v":4655161},{"d":"2004-12-17","o":4.87,"h":4.99,"l":4.86,"c":4.99,"v":5111976},{"d":"2004-12-20","o":4.99,"h":5.03,"l":4.97,"c":5,"v":4046825},{"d":"2004-12-21","o":5,"h":5.07,"l":5,"c":5.07,"v":3722779},{"d":"2004-12-22","o":5.07,"h":5.1,"l":5.05,"c":5.1,"v":3014678},{"d":"2004-12-23","o":5.12,"h":5.13,"l":5.06,"c":5.08,"v":3099440},{"d":"2004-12-27","o":5.06,"h":5.11,"l":5.04,"c":5.1,"v":2581867},{"d":"2004-12-28","o":5.11,"h":5.13,"l":5.08,"c":5.13,"v":3052183},{"d":"2004-12-29","o":5.11,"h":5.17,"l":5.09,"c":5.17,"v":3260713},{"d":"2004-12-30","o":5.17,"h":5.21,"l":5.14,"c":5.18,"v":2749140},{"d":"2004-12-31","o":5.18,"h":5.23,"l":5.14,"c":5.14,"v":2710135},{"d":"2005-01-03","o":5.15,"h":5.21,"l":5.09,"c":5.12,"v":3781287},{"d":"2005-01-04","o":5.1,"h":5.14,"l":5.02,"c":5.05,"v":3791038},{"d":"2005-01-05","o":5.05,"h":5.06,"l":4.79,"c":4.83,"v":7086256},{"d":"2005-01-06","o":4.87,"h":4.89,"l":4.78,"c":4.79,"v":10783531},{"d":"2005-01-07","o":4.81,"h":4.85,"l":4.77,"c":4.79,"v":5594294},{"d":"2005-01-10","o":4.79,"h":4.8,"l":4.73,"c":4.75,"v":5606296},{"d":"2005-01-11","o":4.73,"h":4.76,"l":4.68,"c":4.69,"v":6869475},{"d":"2005-01-12","o":4.68,"h":4.72,"l":4.56,"c":4.69,"v":5718062},{"d":"2005-01-13","o":4.66,"h":4.83,"l":4.66,"c":4.73,"v":4478136},{"d":"2005-01-14","o":4.75,"h":4.8,"l":4.74,"c":4.78,"v":2220315},{"d":"2005-01-18","o":4.79,"h":4.88,"l":4.74,"c":4.88,"v":3138446},{"d":"2005-01-19","o":4.89,"h":4.94,"l":4.83,"c":4.89,"v":4069328},{"d":"2005-01-20","o":4.88,"h":4.88,"l":4.8,"c":4.82,"v":2961420},{"d":"2005-01-21","o":4.83,"h":4.86,"l":4.78,"c":4.86,"v":3728779},{"d":"2005-01-24","o":4.86,"h":4.91,"l":4.82,"c":4.83,"v":3304219},{"d":"2005-01-25","o":4.85,"h":4.87,"l":4.7,"c":4.7,"v":4367870},{"d":"2005-01-26","o":4.73,"h":4.77,"l":4.68,"c":4.76,"v":4398625},{"d":"2005-01-27","o":4.74,"h":4.79,"l":4.69,"c":4.74,"v":4777428},{"d":"2005-01-28","o":4.76,"h":4.8,"l":4.72,"c":4.78,"v":7755351},{"d":"2005-01-31","o":4.8,"h":4.84,"l":4.76,"c":4.79,"v":6389407},{"d":"2005-02-01","o":4.81,"h":4.83,"l":4.79,"c":4.82,"v":3106941},{"d":"2005-02-02","o":4.85,"h":4.9,"l":4.8,"c":4.82,"v":12323500},{"d":"2005-02-03","o":4.84,"h":4.85,"l":4.78,"c":4.8,"v":4221599},{"d":"2005-02-04","o":4.81,"h":4.86,"l":4.8,"c":4.8,"v":6534928},{"d":"2005-02-07","o":4.8,"h":4.87,"l":4.77,"c":4.82,"v":4716670},{"d":"2005-02-08","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":4281608},{"d":"2005-02-09","o":4.81,"h":4.9,"l":4.81,"c":4.86,"v":4083580},{"d":"2005-02-10","o":4.9,"h":4.95,"l":4.9,"c":4.92,"v":4449632},{"d":"2005-02-11","o":4.92,"h":4.97,"l":4.89,"c":4.92,"v":5057218},{"d":"2005-02-14","o":4.94,"h":5,"l":4.94,"c":4.99,"v":8064395},{"d":"2005-02-15","o":5.01,"h":5.08,"l":4.99,"c":5.07,"v":9380082},{"d":"2005-02-16","o":4.99,"h":5.06,"l":4.97,"c":5.04,"v":5760818},{"d":"2005-02-17","o":5.08,"h":5.14,"l":5.07,"c":5.08,"v":7366046},{"d":"2005-02-18","o":5.08,"h":5.18,"l":4.97,"c":5.09,"v":7662338},{"d":"2005-02-22","o":5.09,"h":5.09,"l":4.95,"c":4.95,"v":4194596},{"d":"2005-02-23","o":4.97,"h":5.04,"l":4.97,"c":4.97,"v":5790822},{"d":"2005-02-24","o":4.94,"h":4.97,"l":4.92,"c":4.94,"v":2583367},{"d":"2005-02-25","o":4.94,"h":5.13,"l":4.94,"c":5.11,"v":5120977},{"d":"2005-02-28","o":5.11,"h":5.16,"l":5.05,"c":5.1,"v":6617440},{"d":"2005-03-01","o":5.1,"h":5.15,"l":5.09,"c":5.1,"v":5820076},{"d":"2005-03-02","o":5.1,"h":5.1,"l":5.02,"c":5.07,"v":4408376},{"d":"2005-03-03","o":5.08,"h":5.09,"l":5.02,"c":5.07,"v":4331115},{"d":"2005-03-04","o":5.11,"h":5.16,"l":5.09,"c":5.13,"v":2616371},{"d":"2005-03-07","o":5.15,"h":5.25,"l":5.13,"c":5.23,"v":2800898},{"d":"2005-03-08","o":5.23,"h":5.23,"l":5.16,"c":5.19,"v":1708743},{"d":"2005-03-09","o":5.16,"h":5.16,"l":5.05,"c":5.07,"v":4311612},{"d":"2005-03-10","o":5.07,"h":5.15,"l":5.07,"c":5.1,"v":4142838},{"d":"2005-03-11","o":4.96,"h":5.01,"l":4.9,"c":4.97,"v":7500315},{"d":"2005-03-14","o":4.98,"h":5.07,"l":4.96,"c":5.07,"v":4224600},{"d":"2005-03-15","o":5.08,"h":5.13,"l":5.03,"c":5.04,"v":3194704},{"d":"2005-03-16","o":5.02,"h":5.02,"l":4.95,"c":4.96,"v":4823185},{"d":"2005-03-17","o":4.96,"h":5.06,"l":4.96,"c":5.04,"v":2875908},{"d":"2005-03-18","o":5.04,"h":5.04,"l":4.91,"c":4.95,"v":6413411},{"d":"2005-03-21","o":4.95,"h":4.97,"l":4.91,"c":4.94,"v":3388981},{"d":"2005-03-22","o":4.94,"h":4.99,"l":4.82,"c":4.82,"v":5406018},{"d":"2005-03-23","o":4.82,"h":4.86,"l":4.73,"c":4.81,"v":7159767},{"d":"2005-03-24","o":4.82,"h":4.9,"l":4.81,"c":4.82,"v":3325222},{"d":"2005-03-28","o":4.83,"h":4.86,"l":4.81,"c":4.83,"v":2842904},{"d":"2005-03-29","o":4.83,"h":4.93,"l":4.81,"c":4.88,"v":3882551},{"d":"2005-03-30","o":4.89,"h":4.97,"l":4.89,"c":4.97,"v":4360369},{"d":"2005-03-31","o":4.98,"h":5.04,"l":4.95,"c":4.96,"v":3992817},{"d":"2005-04-01","o":5.03,"h":5.05,"l":4.93,"c":4.96,"v":5601045},{"d":"2005-04-04","o":4.92,"h":4.96,"l":4.91,"c":4.95,"v":4710669},{"d":"2005-04-05","o":4.95,"h":5.01,"l":4.91,"c":4.92,"v":3452740},{"d":"2005-04-06","o":4.92,"h":4.96,"l":4.91,"c":4.92,"v":3641017},{"d":"2005-04-07","o":4.92,"h":4.96,"l":4.91,"c":4.96,"v":4270356},{"d":"2005-04-08","o":4.96,"h":4.96,"l":4.91,"c":4.92,"v":2950169},{"d":"2005-04-11","o":4.93,"h":4.93,"l":4.88,"c":4.93,"v":2374837},{"d":"2005-04-12","o":4.91,"h":4.97,"l":4.88,"c":4.97,"v":4749674},{"d":"2005-04-13","o":4.97,"h":4.98,"l":4.93,"c":4.93,"v":4208848},{"d":"2005-04-14","o":4.92,"h":4.94,"l":4.87,"c":4.88,"v":2898412},{"d":"2005-04-15","o":4.89,"h":4.92,"l":4.85,"c":4.87,"v":4964955},{"d":"2005-04-18","o":4.87,"h":4.91,"l":4.84,"c":4.87,"v":3994317},{"d":"2005-04-19","o":4.89,"h":4.89,"l":4.85,"c":4.86,"v":1940526},{"d":"2005-04-20","o":4.86,"h":4.9,"l":4.83,"c":4.87,"v":5305503},{"d":"2005-04-21","o":4.9,"h":4.93,"l":4.85,"c":4.87,"v":2827151},{"d":"2005-04-22","o":4.88,"h":5,"l":4.86,"c":5,"v":7118511},{"d":"2005-04-25","o":5.01,"h":5.06,"l":5.01,"c":5.04,"v":2971922},{"d":"2005-04-26","o":5.01,"h":5.06,"l":5.01,"c":5.05,"v":4292859},{"d":"2005-04-27","o":5.04,"h":5.07,"l":5.01,"c":5.05,"v":4454132},{"d":"2005-04-28","o":5.04,"h":5.05,"l":4.98,"c":4.98,"v":2554113},{"d":"2005-04-29","o":5.01,"h":5.08,"l":4.98,"c":5.08,"v":4491638},{"d":"2005-05-02","o":5.09,"h":5.09,"l":5.03,"c":5.08,"v":4436880},{"d":"2005-05-03","o":5.09,"h":5.12,"l":5.06,"c":5.12,"v":4270356},{"d":"2005-05-04","o":5.12,"h":5.18,"l":5.09,"c":5.18,"v":5029464},{"d":"2005-05-05","o":5.19,"h":5.23,"l":5.11,"c":5.14,"v":9260815},{"d":"2005-05-06","o":5.14,"h":5.17,"l":5.04,"c":5.13,"v":4982957},{"d":"2005-05-09","o":5.13,"h":5.19,"l":5.1,"c":5.18,"v":7624082},{"d":"2005-05-10","o":5.17,"h":5.22,"l":5.14,"c":5.18,"v":5812575},{"d":"2005-05-11","o":5.18,"h":5.19,"l":5.1,"c":5.11,"v":8532461},{"d":"2005-05-12","o":5.08,"h":5.08,"l":5,"c":5.04,"v":7382548},{"d":"2005-05-13","o":5.07,"h":5.07,"l":4.96,"c":4.97,"v":5096974},{"d":"2005-05-16","o":5.03,"h":5.04,"l":5,"c":5.03,"v":6456167},{"d":"2005-05-17","o":5.01,"h":5.08,"l":5,"c":5.05,"v":6158374},{"d":"2005-05-18","o":5.05,"h":5.05,"l":4.98,"c":5.03,"v":3290717},{"d":"2005-05-19","o":5.05,"h":5.1,"l":5.04,"c":5.1,"v":3061935},{"d":"2005-05-20","o":5.12,"h":5.12,"l":5.07,"c":5.12,"v":3992817},{"d":"2005-05-23","o":5.12,"h":5.16,"l":5.11,"c":5.13,"v":4091081},{"d":"2005-05-24","o":5.12,"h":5.12,"l":5.02,"c":5.05,"v":4906447},{"d":"2005-05-25","o":5.05,"h":5.05,"l":4.99,"c":5,"v":5229743},{"d":"2005-05-26","o":5.02,"h":5.03,"l":4.94,"c":4.95,"v":3902054},{"d":"2005-05-27","o":4.96,"h":4.97,"l":4.94,"c":4.96,"v":2665128},{"d":"2005-05-31","o":4.96,"h":4.99,"l":4.95,"c":4.95,"v":4296610},{"d":"2005-06-01","o":4.95,"h":5.07,"l":4.94,"c":5.04,"v":5314505},{"d":"2005-06-02","o":5.06,"h":5.1,"l":5.05,"c":5.09,"v":3560005},{"d":"2005-06-03","o":5.1,"h":5.13,"l":5.06,"c":5.1,"v":3670271},{"d":"2005-06-06","o":5.11,"h":5.18,"l":5.11,"c":5.18,"v":4562898},{"d":"2005-06-07","o":5.17,"h":5.3,"l":5.17,"c":5.24,"v":8360687},{"d":"2005-06-08","o":5.27,"h":5.3,"l":5.26,"c":5.29,"v":4655911},{"d":"2005-06-09","o":5.27,"h":5.27,"l":5.24,"c":5.27,"v":3528501},{"d":"2005-06-10","o":5.26,"h":5.27,"l":5.24,"c":5.27,"v":5924341},{"d":"2005-06-13","o":5.25,"h":5.29,"l":5.23,"c":5.28,"v":4904196},{"d":"2005-06-14","o":5.27,"h":5.36,"l":5.27,"c":5.35,"v":4415877},{"d":"2005-06-15","o":5.36,"h":5.37,"l":5.32,"c":5.35,"v":3460991},{"d":"2005-06-16","o":5.35,"h":5.38,"l":5.3,"c":5.36,"v":2672629},{"d":"2005-06-17","o":5.36,"h":5.46,"l":5.35,"c":5.46,"v":3656019},{"d":"2005-06-20","o":5.43,"h":5.51,"l":5.43,"c":5.45,"v":2868407},{"d":"2005-06-21","o":5.39,"h":5.42,"l":5.35,"c":5.4,"v":4465384},{"d":"2005-06-22","o":5.41,"h":5.43,"l":5.37,"c":5.4,"v":2748390},{"d":"2005-06-23","o":5.4,"h":5.4,"l":5.31,"c":5.33,"v":3695025},{"d":"2005-06-24","o":5.33,"h":5.35,"l":5.28,"c":5.31,"v":2704884},{"d":"2005-06-27","o":5.31,"h":5.36,"l":5.27,"c":5.34,"v":3367228},{"d":"2005-06-28","o":5.33,"h":5.36,"l":5.28,"c":5.36,"v":4529893},{"d":"2005-06-29","o":5.36,"h":5.42,"l":5.35,"c":5.42,"v":3244961},{"d":"2005-06-30","o":5.43,"h":5.46,"l":5.36,"c":5.46,"v":4349868},{"d":"2005-07-01","o":5.46,"h":5.48,"l":5.42,"c":5.47,"v":2698883},{"d":"2005-07-05","o":5.37,"h":5.54,"l":5.29,"c":5.48,"v":6002352},{"d":"2005-07-06","o":5.47,"h":5.49,"l":5.44,"c":5.45,"v":3431737},{"d":"2005-07-07","o":5.4,"h":5.51,"l":5.34,"c":5.5,"v":3298968},{"d":"2005-07-08","o":5.48,"h":5.57,"l":5.47,"c":5.56,"v":2542861},{"d":"2005-07-11","o":5.56,"h":5.61,"l":5.55,"c":5.58,"v":3470743},{"d":"2005-07-12","o":5.58,"h":5.59,"l":5.52,"c":5.56,"v":3286217},{"d":"2005-07-13","o":5.56,"h":5.58,"l":5.53,"c":5.56,"v":1693740},{"d":"2005-07-14","o":5.57,"h":5.58,"l":5.48,"c":5.53,"v":3635766},{"d":"2005-07-15","o":5.54,"h":5.6,"l":5.54,"c":5.6,"v":3890052},{"d":"2005-07-18","o":5.61,"h":5.69,"l":5.59,"c":5.65,"v":4551646},{"d":"2005-07-19","o":5.66,"h":5.74,"l":5.66,"c":5.72,"v":2378588},{"d":"2005-07-20","o":5.72,"h":5.76,"l":5.66,"c":5.75,"v":3375479},{"d":"2005-07-21","o":5.74,"h":5.75,"l":5.66,"c":5.69,"v":4869691},{"d":"2005-07-22","o":5.69,"h":5.74,"l":5.67,"c":5.73,"v":1633732},{"d":"2005-07-25","o":5.75,"h":5.77,"l":5.71,"c":5.74,"v":2423594},{"d":"2005-07-26","o":5.74,"h":5.83,"l":5.74,"c":5.77,"v":2023787},{"d":"2005-07-27","o":5.78,"h":5.79,"l":5.71,"c":5.77,"v":3323722},{"d":"2005-07-28","o":5.77,"h":5.85,"l":5.76,"c":5.83,"v":2121301},{"d":"2005-07-29","o":5.82,"h":5.87,"l":5.79,"c":5.87,"v":3067185},{"d":"2005-08-01","o":5.88,"h":5.88,"l":5.81,"c":5.85,"v":3259963},{"d":"2005-08-02","o":5.84,"h":5.87,"l":5.82,"c":5.87,"v":6567933},{"d":"2005-08-03","o":5.83,"h":5.83,"l":5.72,"c":5.73,"v":7015746},{"d":"2005-08-04","o":5.71,"h":5.71,"l":5.64,"c":5.64,"v":5856832},{"d":"2005-08-05","o":5.64,"h":5.64,"l":5.39,"c":5.42,"v":8412444},{"d":"2005-08-08","o":5.42,"h":5.42,"l":5.21,"c":5.21,"v":6466668},{"d":"2005-08-09","o":5.22,"h":5.34,"l":5.2,"c":5.24,"v":4088080},{"d":"2005-08-10","o":5.27,"h":5.34,"l":5.24,"c":5.25,"v":4782679},{"d":"2005-08-11","o":5.28,"h":5.3,"l":5.22,"c":5.22,"v":6670697},{"d":"2005-08-12","o":5.23,"h":5.27,"l":5.16,"c":5.22,"v":8623974},{"d":"2005-08-15","o":5.22,"h":5.3,"l":5.17,"c":5.23,"v":6332399},{"d":"2005-08-16","o":5.23,"h":5.38,"l":5.23,"c":5.36,"v":4780429},{"d":"2005-08-17","o":5.29,"h":5.29,"l":5.2,"c":5.22,"v":3909555},{"d":"2005-08-18","o":5.21,"h":5.21,"l":5.14,"c":5.15,"v":7068254},{"d":"2005-08-19","o":5.15,"h":5.15,"l":5.08,"c":5.12,"v":3551754},{"d":"2005-08-22","o":5.12,"h":5.16,"l":5.11,"c":5.13,"v":2962171},{"d":"2005-08-23","o":5.13,"h":5.17,"l":5.13,"c":5.14,"v":2389089},{"d":"2005-08-24","o":5.14,"h":5.21,"l":5.14,"c":5.16,"v":3226208},{"d":"2005-08-25","o":5.17,"h":5.19,"l":5.14,"c":5.18,"v":2668129},{"d":"2005-08-26","o":5.18,"h":5.2,"l":5.14,"c":5.17,"v":3796289},{"d":"2005-08-29","o":5.15,"h":5.18,"l":5.09,"c":5.16,"v":4055076},{"d":"2005-08-30","o":5.15,"h":5.19,"l":5.11,"c":5.17,"v":3626765},{"d":"2005-08-31","o":5.18,"h":5.32,"l":5.18,"c":5.32,"v":4069328},{"d":"2005-09-01","o":5.32,"h":5.43,"l":5.29,"c":5.36,"v":5325006},{"d":"2005-09-02","o":5.36,"h":5.38,"l":5.31,"c":5.33,"v":5111976},{"d":"2005-09-06","o":5.34,"h":5.46,"l":5.32,"c":5.46,"v":6882977},{"d":"2005-09-07","o":5.45,"h":5.45,"l":5.37,"c":5.39,"v":5186986},{"d":"2005-09-08","o":5.36,"h":5.4,"l":5.34,"c":5.36,"v":2802398},{"d":"2005-09-09","o":5.37,"h":5.4,"l":5.34,"c":5.39,"v":2950169},{"d":"2005-09-12","o":5.39,"h":5.39,"l":5.34,"c":5.35,"v":3284716},{"d":"2005-09-13","o":5.33,"h":5.35,"l":5.24,"c":5.25,"v":6864225},{"d":"2005-09-14","o":5.26,"h":5.26,"l":5.2,"c":5.23,"v":3939559},{"d":"2005-09-15","o":5.25,"h":5.28,"l":5.23,"c":5.27,"v":3340224},{"d":"2005-09-16","o":5.29,"h":5.29,"l":5.23,"c":5.26,"v":8337434},{"d":"2005-09-19","o":5.25,"h":5.27,"l":5.2,"c":5.23,"v":2947919},{"d":"2005-09-20","o":5.23,"h":5.29,"l":5.2,"c":5.22,"v":3065685},{"d":"2005-09-21","o":5.2,"h":5.2,"l":5.13,"c":5.14,"v":4076079},{"d":"2005-09-22","o":5.11,"h":5.15,"l":5.01,"c":5.14,"v":4190095},{"d":"2005-09-23","o":5.13,"h":5.17,"l":5.08,"c":5.13,"v":2893911},{"d":"2005-09-26","o":5.13,"h":5.16,"l":5.12,"c":5.15,"v":3060435},{"d":"2005-09-27","o":5.15,"h":5.17,"l":5.08,"c":5.14,"v":3869799},{"d":"2005-09-28","o":5.18,"h":5.18,"l":5.09,"c":5.1,"v":3052933},{"d":"2005-09-29","o":5.1,"h":5.15,"l":5.04,"c":5.12,"v":3974064},{"d":"2005-09-30","o":5.12,"h":5.19,"l":5.11,"c":5.17,"v":3659020},{"d":"2005-10-03","o":5.2,"h":5.24,"l":5.12,"c":5.18,"v":8303679},{"d":"2005-10-04","o":5.18,"h":5.18,"l":5.07,"c":5.07,"v":5141980},{"d":"2005-10-05","o":5.06,"h":5.06,"l":4.93,"c":4.93,"v":6364654},{"d":"2005-10-06","o":4.94,"h":4.96,"l":4.85,"c":4.9,"v":6237136},{"d":"2005-10-07","o":4.9,"h":4.94,"l":4.79,"c":4.85,"v":4741423},{"d":"2005-10-10","o":4.86,"h":4.87,"l":4.76,"c":4.78,"v":5251496},{"d":"2005-10-11","o":4.79,"h":4.88,"l":4.78,"c":4.81,"v":8011888},{"d":"2005-10-12","o":4.77,"h":4.79,"l":4.69,"c":4.72,"v":6204881},{"d":"2005-10-13","o":4.69,"h":4.8,"l":4.66,"c":4.74,"v":7975882},{"d":"2005-10-14","o":4.86,"h":4.89,"l":4.76,"c":4.85,"v":7072754},{"d":"2005-10-17","o":4.85,"h":4.89,"l":4.79,"c":4.86,"v":6754709},{"d":"2005-10-18","o":4.86,"h":4.88,"l":4.78,"c":4.79,"v":4437630},{"d":"2005-10-19","o":4.79,"h":4.86,"l":4.73,"c":4.86,"v":7477062},{"d":"2005-10-20","o":4.85,"h":4.86,"l":4.72,"c":4.76,"v":6820718},{"d":"2005-10-21","o":4.77,"h":4.83,"l":4.74,"c":4.81,"v":3825543},{"d":"2005-10-24","o":4.87,"h":4.99,"l":4.87,"c":4.99,"v":5815576},{"d":"2005-10-25","o":4.94,"h":4.99,"l":4.9,"c":4.93,"v":5379014},{"d":"2005-10-26","o":4.93,"h":4.98,"l":4.89,"c":4.92,"v":4670913},{"d":"2005-10-27","o":4.92,"h":4.95,"l":4.88,"c":4.88,"v":3217957},{"d":"2005-10-28","o":4.9,"h":5.03,"l":4.9,"c":5.03,"v":4514891},{"d":"2005-10-31","o":5.05,"h":5.14,"l":5.03,"c":5.12,"v":4930450},{"d":"2005-11-01","o":5.07,"h":5.07,"l":4.9,"c":4.94,"v":9297570},{"d":"2005-11-02","o":4.94,"h":5.04,"l":4.89,"c":5.04,"v":4868941},{"d":"2005-11-03","o":5.03,"h":5.06,"l":4.95,"c":5,"v":4376871},{"d":"2005-11-04","o":5.02,"h":5.04,"l":4.91,"c":5,"v":3193203},{"d":"2005-11-07","o":4.99,"h":5.02,"l":4.96,"c":5,"v":4284608},{"d":"2005-11-08","o":4.94,"h":5.03,"l":4.91,"c":5.03,"v":4553146},{"d":"2005-11-09","o":5.03,"h":5.18,"l":5.02,"c":5.13,"v":5305503},{"d":"2005-11-10","o":5.13,"h":5.25,"l":5.08,"c":5.24,"v":4958954},{"d":"2005-11-11","o":5.25,"h":5.31,"l":5.21,"c":5.28,"v":5022713},{"d":"2005-11-14","o":5.27,"h":5.3,"l":5.24,"c":5.26,"v":4344617},{"d":"2005-11-15","o":5.26,"h":5.27,"l":5.24,"c":5.25,"v":5768319},{"d":"2005-11-16","o":5.17,"h":5.2,"l":5.09,"c":5.12,"v":4052075},{"d":"2005-11-17","o":5.12,"h":5.22,"l":5.11,"c":5.2,"v":5598045},{"d":"2005-11-18","o":5.23,"h":5.23,"l":5.17,"c":5.2,"v":4962705},{"d":"2005-11-21","o":5.2,"h":5.21,"l":5.14,"c":5.2,"v":4388123},{"d":"2005-11-22","o":5.19,"h":5.26,"l":5.17,"c":5.25,"v":6262639},{"d":"2005-11-23","o":5.25,"h":5.28,"l":5.23,"c":5.27,"v":4796181},{"d":"2005-11-25","o":5.28,"h":5.28,"l":5.25,"c":5.28,"v":867123},{"d":"2005-11-28","o":5.28,"h":5.28,"l":5.16,"c":5.16,"v":4514891},{"d":"2005-11-29","o":5.17,"h":5.19,"l":5.15,"c":5.19,"v":4231351},{"d":"2005-11-30","o":5.19,"h":5.21,"l":5.16,"c":5.16,"v":5130728},{"d":"2005-12-01","o":5.19,"h":5.28,"l":5.19,"c":5.27,"v":4286109},{"d":"2005-12-02","o":5.25,"h":5.26,"l":5.22,"c":5.26,"v":2696633},{"d":"2005-12-05","o":5.21,"h":5.23,"l":5.16,"c":5.17,"v":6132121},{"d":"2005-12-06","o":5.19,"h":5.19,"l":5.14,"c":5.16,"v":3794789},{"d":"2005-12-07","o":5.16,"h":5.16,"l":5.1,"c":5.12,"v":3795539},{"d":"2005-12-08","o":5.12,"h":5.2,"l":5.07,"c":5.12,"v":5298752},{"d":"2005-12-09","o":5.11,"h":5.19,"l":5.11,"c":5.13,"v":5144230},{"d":"2005-12-12","o":5.14,"h":5.16,"l":5.08,"c":5.11,"v":3244211},{"d":"2005-12-13","o":5.1,"h":5.16,"l":5.08,"c":5.16,"v":3894553},{"d":"2005-12-14","o":5.12,"h":5.16,"l":5.12,"c":5.14,"v":3698775},{"d":"2005-12-15","o":5.13,"h":5.19,"l":5.06,"c":5.07,"v":6123869},{"d":"2005-12-16","o":5.12,"h":5.18,"l":5.11,"c":5.16,"v":6555181},{"d":"2005-12-19","o":5.15,"h":5.17,"l":5.02,"c":5.03,"v":3496997},{"d":"2005-12-20","o":5.15,"h":5.15,"l":5.05,"c":5.11,"v":6782463},{"d":"2005-12-21","o":5.14,"h":5.15,"l":5.11,"c":5.13,"v":4182594},{"d":"2005-12-22","o":5.13,"h":5.18,"l":5.09,"c":5.17,"v":3700275},{"d":"2005-12-23","o":5.2,"h":5.25,"l":5.19,"c":5.25,"v":3345475},{"d":"2005-12-27","o":5.25,"h":5.26,"l":5.18,"c":5.19,"v":2047041},{"d":"2005-12-28","o":5.18,"h":5.19,"l":5.11,"c":5.13,"v":2113050},{"d":"2005-12-29","o":5.15,"h":5.15,"l":5.08,"c":5.11,"v":4160841},{"d":"2005-12-30","o":5.11,"h":5.11,"l":5.04,"c":5.05,"v":5135979},{"d":"2006-01-03","o":5.06,"h":5.18,"l":5.03,"c":5.16,"v":3496997},{"d":"2006-01-04","o":5.19,"h":5.21,"l":5.15,"c":5.21,"v":5163733},{"d":"2006-01-05","o":5.21,"h":5.31,"l":5.2,"c":5.3,"v":7633834},{"d":"2006-01-06","o":5.31,"h":5.36,"l":5.3,"c":5.36,"v":7114010},{"d":"2006-01-09","o":5.37,"h":5.43,"l":5.36,"c":5.42,"v":6702952},{"d":"2006-01-10","o":5.41,"h":5.51,"l":5.38,"c":5.51,"v":9163301},{"d":"2006-01-11","o":5.51,"h":5.52,"l":5.44,"c":5.5,"v":7210774},{"d":"2006-01-12","o":5.5,"h":5.52,"l":5.47,"c":5.52,"v":4559897},{"d":"2006-01-13","o":5.52,"h":5.52,"l":5.42,"c":5.44,"v":5304753},{"d":"2006-01-17","o":5.44,"h":5.44,"l":5.38,"c":5.42,"v":3229208},{"d":"2006-01-18","o":5.42,"h":5.46,"l":5.38,"c":5.41,"v":2657627},{"d":"2006-01-19","o":5.43,"h":5.47,"l":5.41,"c":5.47,"v":3256212},{"d":"2006-01-20","o":5.47,"h":5.47,"l":5.38,"c":5.39,"v":4047575},{"d":"2006-01-23","o":5.41,"h":5.46,"l":5.4,"c":5.44,"v":2200062},{"d":"2006-01-24","o":5.46,"h":5.55,"l":5.45,"c":5.52,"v":3566006},{"d":"2006-01-25","o":5.5,"h":5.58,"l":5.5,"c":5.57,"v":3637266},{"d":"2006-01-26","o":5.59,"h":5.62,"l":5.58,"c":5.59,"v":5252996},{"d":"2006-01-27","o":5.6,"h":5.7,"l":5.59,"c":5.68,"v":3648518},{"d":"2006-01-30","o":5.68,"h":5.68,"l":5.61,"c":5.63,"v":2269072},{"d":"2006-01-31","o":5.63,"h":5.73,"l":5.61,"c":5.67,"v":4400875},{"d":"2006-02-01","o":5.71,"h":5.78,"l":5.67,"c":5.71,"v":8357687},{"d":"2006-02-02","o":5.71,"h":5.74,"l":5.68,"c":5.71,"v":6726955},{"d":"2006-02-03","o":5.68,"h":5.72,"l":5.57,"c":5.65,"v":3773036},{"d":"2006-02-06","o":5.65,"h":5.7,"l":5.63,"c":5.69,"v":3417485},{"d":"2006-02-07","o":5.69,"h":5.71,"l":5.61,"c":5.62,"v":4022071},{"d":"2006-02-08","o":5.62,"h":5.75,"l":5.52,"c":5.65,"v":8827253},{"d":"2006-02-09","o":5.67,"h":5.69,"l":5.6,"c":5.65,"v":4827685},{"d":"2006-02-10","o":5.79,"h":5.8,"l":5.65,"c":5.73,"v":4776678},{"d":"2006-02-13","o":5.7,"h":5.73,"l":5.69,"c":5.73,"v":6255138},{"d":"2006-02-14","o":5.73,"h":5.75,"l":5.64,"c":5.72,"v":6122369},{"d":"2006-02-15","o":5.72,"h":5.81,"l":5.7,"c":5.8,"v":5993351},{"d":"2006-02-16","o":5.8,"h":5.8,"l":5.76,"c":5.77,"v":5219991},{"d":"2006-02-17","o":5.79,"h":5.84,"l":5.75,"c":5.82,"v":9584861},{"d":"2006-02-21","o":5.82,"h":5.88,"l":5.79,"c":5.84,"v":4342367},{"d":"2006-02-22","o":5.84,"h":5.88,"l":5.8,"c":5.86,"v":6465918},{"d":"2006-02-23","o":5.86,"h":5.87,"l":5.8,"c":5.85,"v":6252888},{"d":"2006-02-24","o":5.84,"h":5.86,"l":5.82,"c":5.85,"v":3827043},{"d":"2006-02-27","o":5.91,"h":5.93,"l":5.85,"c":5.91,"v":5709811},{"d":"2006-02-28","o":5.9,"h":5.92,"l":5.87,"c":5.91,"v":8627725},{"d":"2006-03-01","o":5.9,"h":5.94,"l":5.88,"c":5.94,"v":6102116},{"d":"2006-03-02","o":5.93,"h":5.94,"l":5.87,"c":5.93,"v":3941810},{"d":"2006-03-03","o":5.91,"h":5.92,"l":5.83,"c":5.86,"v":6702202},{"d":"2006-03-06","o":5.87,"h":6.03,"l":5.85,"c":6,"v":5491530},{"d":"2006-03-07","o":6,"h":6,"l":5.88,"c":5.91,"v":3567507},{"d":"2006-03-08","o":5.9,"h":5.91,"l":5.83,"c":5.89,"v":5348259},{"d":"2006-03-09","o":5.9,"h":5.96,"l":5.88,"c":5.95,"v":6180127},{"d":"2006-03-10","o":5.94,"h":6.03,"l":5.94,"c":6,"v":5061719},{"d":"2006-03-13","o":6,"h":6.05,"l":5.95,"c":6,"v":4947702},{"d":"2006-03-14","o":6,"h":6.08,"l":5.99,"c":6.06,"v":4089581},{"d":"2006-03-15","o":6.08,"h":6.23,"l":6.07,"c":6.2,"v":5583043},{"d":"2006-03-16","o":6.24,"h":6.34,"l":6.22,"c":6.29,"v":3383730},{"d":"2006-03-17","o":6.25,"h":6.33,"l":6.24,"c":6.33,"v":3575758},{"d":"2006-03-20","o":6.32,"h":6.33,"l":6.16,"c":6.26,"v":3641767},{"d":"2006-03-21","o":6.27,"h":6.29,"l":6.17,"c":6.24,"v":6208632},{"d":"2006-03-22","o":6.22,"h":6.28,"l":6.17,"c":6.27,"v":4110584},{"d":"2006-03-23","o":6.29,"h":6.29,"l":6.23,"c":6.27,"v":8381690},{"d":"2006-03-24","o":6.27,"h":6.32,"l":6.25,"c":6.29,"v":4382872},{"d":"2006-03-27","o":6.28,"h":6.28,"l":6.2,"c":6.25,"v":3849547},{"d":"2006-03-28","o":6.25,"h":6.37,"l":6.21,"c":6.33,"v":4090331},{"d":"2006-03-29","o":6.33,"h":6.45,"l":6.33,"c":6.42,"v":3329723},{"d":"2006-03-30","o":6.38,"h":6.4,"l":6.24,"c":6.27,"v":4079079},{"d":"2006-03-31","o":6.25,"h":6.28,"l":6.18,"c":6.25,"v":3869799},{"d":"2006-04-03","o":6.27,"h":6.3,"l":6.1,"c":6.13,"v":5170484},{"d":"2006-04-04","o":6.11,"h":6.13,"l":6.04,"c":6.13,"v":4816434},{"d":"2006-04-05","o":6.14,"h":6.22,"l":6.14,"c":6.19,"v":3556255},{"d":"2006-04-06","o":6.19,"h":6.26,"l":6.12,"c":6.14,"v":3362727},{"d":"2006-04-07","o":6.13,"h":6.16,"l":6.01,"c":6.01,"v":3770785},{"d":"2006-04-10","o":6.01,"h":6.01,"l":5.93,"c":5.94,"v":3406984},{"d":"2006-04-11","o":5.95,"h":5.97,"l":5.9,"c":5.9,"v":3641767},{"d":"2006-04-12","o":5.91,"h":5.97,"l":5.91,"c":5.94,"v":3628265},{"d":"2006-04-13","o":5.93,"h":5.93,"l":5.84,"c":5.85,"v":3827043},{"d":"2006-04-17","o":5.85,"h":5.89,"l":5.82,"c":5.83,"v":3208206},{"d":"2006-04-18","o":5.86,"h":6.05,"l":5.85,"c":6.02,"v":4858440},{"d":"2006-04-19","o":6.02,"h":6.17,"l":6.01,"c":6.16,"v":5251496},{"d":"2006-04-20","o":6.16,"h":6.18,"l":6.07,"c":6.16,"v":3650018},{"d":"2006-04-21","o":6.19,"h":6.2,"l":6.11,"c":6.14,"v":3393482},{"d":"2006-04-24","o":6.12,"h":6.14,"l":6.08,"c":6.11,"v":3333473},{"d":"2006-04-25","o":6.1,"h":6.11,"l":5.94,"c":5.95,"v":5533536},{"d":"2006-04-26","o":5.99,"h":5.99,"l":5.9,"c":5.98,"v":5823077},{"d":"2006-04-27","o":5.96,"h":6.03,"l":5.91,"c":5.98,"v":5131479},{"d":"2006-04-28","o":5.98,"h":6.05,"l":5.94,"c":5.96,"v":3565256},{"d":"2006-05-01","o":5.95,"h":6.01,"l":5.87,"c":5.88,"v":3909555},{"d":"2006-05-02","o":5.89,"h":5.89,"l":5.77,"c":5.8,"v":5838829},{"d":"2006-05-03","o":5.8,"h":5.86,"l":5.76,"c":5.78,"v":4898946},{"d":"2006-05-04","o":5.8,"h":6.05,"l":5.8,"c":6,"v":10768529},{"d":"2006-05-05","o":6.05,"h":6.11,"l":6.05,"c":6.07,"v":2234567},{"d":"2006-05-08","o":6.07,"h":6.12,"l":6.06,"c":6.11,"v":2559363},{"d":"2006-05-09","o":6.1,"h":6.1,"l":6.01,"c":6.05,"v":2989174},{"d":"2006-05-10","o":6.05,"h":6.14,"l":6.01,"c":6.13,"v":3097940},{"d":"2006-05-11","o":6.12,"h":6.12,"l":5.94,"c":5.99,"v":3665020},{"d":"2006-05-12","o":5.95,"h":5.95,"l":5.83,"c":5.91,"v":5319755},{"d":"2006-05-15","o":5.88,"h":5.99,"l":5.85,"c":5.98,"v":4039324},{"d":"2006-05-16","o":5.99,"h":6.04,"l":5.89,"c":5.92,"v":6606188},{"d":"2006-05-17","o":5.8,"h":5.88,"l":5.7,"c":5.7,"v":5692558},{"d":"2006-05-18","o":5.72,"h":5.79,"l":5.63,"c":5.63,"v":3602762},{"d":"2006-05-19","o":5.71,"h":5.72,"l":5.55,"c":5.68,"v":9871402},{"d":"2006-05-22","o":5.65,"h":5.68,"l":5.55,"c":5.64,"v":5023463},{"d":"2006-05-23","o":5.67,"h":5.69,"l":5.58,"c":5.59,"v":3869049},{"d":"2006-05-24","o":5.58,"h":5.68,"l":5.52,"c":5.58,"v":4084330},{"d":"2006-05-25","o":5.63,"h":5.76,"l":5.63,"c":5.75,"v":3680773},{"d":"2006-05-26","o":5.77,"h":5.86,"l":5.76,"c":5.85,"v":4673914},{"d":"2006-05-30","o":5.85,"h":5.86,"l":5.79,"c":5.79,"v":5376013},{"d":"2006-05-31","o":5.82,"h":5.84,"l":5.69,"c":5.77,"v":6342150},{"d":"2006-06-01","o":5.77,"h":5.9,"l":5.76,"c":5.9,"v":5051967},{"d":"2006-06-02","o":5.9,"h":5.96,"l":5.84,"c":5.93,"v":5671555},{"d":"2006-06-05","o":5.92,"h":6.05,"l":5.87,"c":6,"v":6686449},{"d":"2006-06-06","o":6,"h":6.02,"l":5.9,"c":5.94,"v":5063969},{"d":"2006-06-07","o":5.97,"h":6.04,"l":5.91,"c":5.99,"v":4641659},{"d":"2006-06-08","o":5.99,"h":6.03,"l":5.91,"c":6,"v":4532894},{"d":"2006-06-09","o":5.99,"h":6.05,"l":5.97,"c":6.02,"v":4739173},{"d":"2006-06-12","o":6.02,"h":6.02,"l":5.96,"c":5.99,"v":2841403},{"d":"2006-06-13","o":5.99,"h":6.03,"l":5.92,"c":5.95,"v":5632550},{"d":"2006-06-14","o":5.96,"h":5.96,"l":5.83,"c":5.85,"v":5262747},{"d":"2006-06-15","o":5.87,"h":5.9,"l":5.84,"c":5.88,"v":6820718},{"d":"2006-06-16","o":5.88,"h":5.91,"l":5.84,"c":5.87,"v":3997318},{"d":"2006-06-19","o":5.86,"h":5.87,"l":5.78,"c":5.78,"v":4109834},{"d":"2006-06-20","o":5.77,"h":5.81,"l":5.74,"c":5.75,"v":5403017},{"d":"2006-06-21","o":5.76,"h":5.85,"l":5.73,"c":5.84,"v":3303469},{"d":"2006-06-22","o":5.82,"h":5.84,"l":5.78,"c":5.82,"v":3368728},{"d":"2006-06-23","o":5.8,"h":5.81,"l":5.72,"c":5.73,"v":7537820},{"d":"2006-06-26","o":5.73,"h":5.77,"l":5.72,"c":5.75,"v":3667271},{"d":"2006-06-27","o":5.75,"h":5.77,"l":5.7,"c":5.71,"v":2839903},{"d":"2006-06-28","o":5.72,"h":5.74,"l":5.7,"c":5.73,"v":3844296},{"d":"2006-06-29","o":5.73,"h":5.79,"l":5.72,"c":5.78,"v":7134263},{"d":"2006-06-30","o":5.78,"h":5.8,"l":5.76,"c":5.79,"v":14590322},{"d":"2006-07-03","o":5.83,"h":5.96,"l":5.82,"c":5.96,"v":3168450},{"d":"2006-07-05","o":5.95,"h":6.06,"l":5.93,"c":6.04,"v":6433663},{"d":"2006-07-06","o":6.04,"h":6.07,"l":6.03,"c":6.05,"v":5436772},{"d":"2006-07-07","o":6.05,"h":6.08,"l":6,"c":6.03,"v":4916198},{"d":"2006-07-10","o":6.03,"h":6.08,"l":6.03,"c":6.05,"v":2622372},{"d":"2006-07-11","o":6.31,"h":6.31,"l":6.09,"c":6.12,"v":7732848},{"d":"2006-07-12","o":6.13,"h":6.18,"l":6.12,"c":6.16,"v":5360261},{"d":"2006-07-13","o":6.16,"h":6.16,"l":6.11,"c":6.13,"v":4643159},{"d":"2006-07-14","o":6.12,"h":6.12,"l":6.01,"c":6.03,"v":3327472},{"d":"2006-07-17","o":6.03,"h":6.05,"l":6,"c":6.01,"v":2812149},{"d":"2006-07-18","o":6.01,"h":6.1,"l":6,"c":6.1,"v":5146481},{"d":"2006-07-19","o":6.12,"h":6.26,"l":6.09,"c":6.26,"v":4642409},{"d":"2006-07-20","o":6.27,"h":6.27,"l":6.19,"c":6.21,"v":4433129},{"d":"2006-07-21","o":6.27,"h":6.27,"l":6.1,"c":6.11,"v":4939451},{"d":"2006-07-24","o":6.13,"h":6.26,"l":6.12,"c":6.26,"v":3145947},{"d":"2006-07-25","o":6.24,"h":6.36,"l":6.24,"c":6.35,"v":4866691},{"d":"2006-07-26","o":6.34,"h":6.43,"l":6.34,"c":6.38,"v":4744424},{"d":"2006-07-27","o":6.41,"h":6.44,"l":6.37,"c":6.38,"v":2404091},{"d":"2006-07-28","o":6.41,"h":6.47,"l":6.41,"c":6.47,"v":3944060},{"d":"2006-07-31","o":6.44,"h":6.45,"l":6.36,"c":6.41,"v":2634374},{"d":"2006-08-01","o":6.41,"h":6.43,"l":6.34,"c":6.4,"v":2681631},{"d":"2006-08-02","o":6.43,"h":6.46,"l":6.39,"c":6.41,"v":2670379},{"d":"2006-08-03","o":6.41,"h":6.66,"l":6.41,"c":6.65,"v":10740775},{"d":"2006-08-04","o":6.9,"h":6.9,"l":6.66,"c":6.86,"v":5902588},{"d":"2006-08-07","o":6.77,"h":6.85,"l":6.72,"c":6.79,"v":7534820},{"d":"2006-08-08","o":6.78,"h":6.78,"l":6.65,"c":6.67,"v":5100724},{"d":"2006-08-09","o":6.73,"h":6.73,"l":6.63,"c":6.63,"v":6699201},{"d":"2006-08-10","o":6.62,"h":6.64,"l":6.54,"c":6.62,"v":3880301},{"d":"2006-08-11","o":6.6,"h":6.61,"l":6.51,"c":6.55,"v":4344617},{"d":"2006-08-14","o":6.58,"h":6.69,"l":6.58,"c":6.62,"v":4883943},{"d":"2006-08-15","o":6.7,"h":6.77,"l":6.68,"c":6.77,"v":6186128},{"d":"2006-08-16","o":6.69,"h":6.7,"l":6.65,"c":6.67,"v":6865725},{"d":"2006-08-17","o":6.64,"h":6.68,"l":6.62,"c":6.66,"v":5903338},{"d":"2006-08-18","o":6.67,"h":6.7,"l":6.63,"c":6.68,"v":4196846},{"d":"2006-08-21","o":6.67,"h":6.72,"l":6.67,"c":6.69,"v":3672521},{"d":"2006-08-22","o":6.71,"h":6.8,"l":6.7,"c":6.79,"v":7528819},{"d":"2006-08-23","o":6.79,"h":6.8,"l":6.74,"c":6.74,"v":4579400},{"d":"2006-08-24","o":6.77,"h":6.81,"l":6.75,"c":6.8,"v":5249245},{"d":"2006-08-25","o":6.8,"h":6.84,"l":6.78,"c":6.8,"v":5231993},{"d":"2006-08-28","o":6.81,"h":6.83,"l":6.78,"c":6.8,"v":7647336},{"d":"2006-08-29","o":6.8,"h":6.87,"l":6.79,"c":6.86,"v":3762534},{"d":"2006-08-30","o":6.86,"h":6.88,"l":6.79,"c":6.83,"v":6813967},{"d":"2006-08-31","o":6.83,"h":6.88,"l":6.8,"c":6.83,"v":3478244},{"d":"2006-09-01","o":6.83,"h":6.85,"l":6.81,"c":6.81,"v":3298968},{"d":"2006-09-05","o":6.81,"h":6.85,"l":6.76,"c":6.84,"v":6843222},{"d":"2006-09-06","o":6.84,"h":6.88,"l":6.8,"c":6.85,"v":7101258},{"d":"2006-09-07","o":6.84,"h":6.86,"l":6.79,"c":6.83,"v":4628157},{"d":"2006-09-08","o":6.85,"h":6.96,"l":6.79,"c":6.95,"v":4845688},{"d":"2006-09-11","o":6.95,"h":6.98,"l":6.88,"c":6.97,"v":3985316},{"d":"2006-09-12","o":6.97,"h":7.14,"l":6.9,"c":7.12,"v":6226634},{"d":"2006-09-13","o":7.11,"h":7.17,"l":7.08,"c":7.15,"v":4191595},{"d":"2006-09-14","o":7.12,"h":7.14,"l":7.08,"c":7.12,"v":3566756},{"d":"2006-09-15","o":7.17,"h":7.18,"l":7.12,"c":7.14,"v":3809041},{"d":"2006-09-18","o":7.12,"h":7.12,"l":7.04,"c":7.05,"v":5254496},{"d":"2006-09-19","o":7.12,"h":7.23,"l":7.05,"c":7.23,"v":6601687},{"d":"2006-09-20","o":7.23,"h":7.33,"l":7.23,"c":7.27,"v":5445773},{"d":"2006-09-21","o":7.31,"h":7.32,"l":7.22,"c":7.24,"v":4266606},{"d":"2006-09-22","o":7.23,"h":7.27,"l":7.16,"c":7.27,"v":2455849},{"d":"2006-09-25","o":7.33,"h":7.33,"l":7.17,"c":7.22,"v":4251604},{"d":"2006-09-26","o":7.18,"h":7.25,"l":7.16,"c":7.22,"v":6845472},{"d":"2006-09-27","o":7.23,"h":7.26,"l":7.19,"c":7.25,"v":7090007},{"d":"2006-09-28","o":7.25,"h":7.26,"l":7.2,"c":7.22,"v":5018212},{"d":"2006-09-29","o":7.14,"h":7.27,"l":7.13,"c":7.25,"v":4062577},{"d":"2006-10-02","o":7.28,"h":7.28,"l":7.13,"c":7.22,"v":3605012},{"d":"2006-10-03","o":7.24,"h":7.42,"l":7.24,"c":7.4,"v":6307646},{"d":"2006-10-04","o":7.41,"h":7.51,"l":7.41,"c":7.49,"v":5985850},{"d":"2006-10-05","o":7.47,"h":7.55,"l":7.46,"c":7.55,"v":4175093},{"d":"2006-10-06","o":7.55,"h":7.59,"l":7.51,"c":7.52,"v":6868725},{"d":"2006-10-09","o":7.52,"h":7.57,"l":7.45,"c":7.56,"v":3937309},{"d":"2006-10-10","o":7.56,"h":7.6,"l":7.41,"c":7.52,"v":6422412},{"d":"2006-10-11","o":7.52,"h":7.59,"l":7.47,"c":7.51,"v":3692774},{"d":"2006-10-12","o":7.54,"h":7.58,"l":7.5,"c":7.57,"v":2869157},{"d":"2006-10-13","o":7.56,"h":7.67,"l":7.56,"c":7.67,"v":6645944},{"d":"2006-10-16","o":7.68,"h":7.75,"l":7.65,"c":7.75,"v":3283216},{"d":"2006-10-17","o":7.75,"h":7.81,"l":7.71,"c":7.77,"v":7622582},{"d":"2006-10-18","o":7.83,"h":7.86,"l":7.8,"c":7.85,"v":4749674},{"d":"2006-10-19","o":7.86,"h":7.89,"l":7.7,"c":7.71,"v":6137371},{"d":"2006-10-20","o":7.72,"h":7.73,"l":7.62,"c":7.72,"v":6745708},{"d":"2006-10-23","o":7.65,"h":7.67,"l":7.53,"c":7.67,"v":6451666},{"d":"2006-10-24","o":7.67,"h":7.69,"l":7.55,"c":7.61,"v":5316755},{"d":"2006-10-25","o":7.64,"h":7.67,"l":7.6,"c":7.67,"v":3807541},{"d":"2006-10-26","o":7.69,"h":7.73,"l":7.64,"c":7.71,"v":4577150},{"d":"2006-10-27","o":7.68,"h":7.68,"l":7.6,"c":7.61,"v":3179701},{"d":"2006-10-30","o":7.64,"h":7.67,"l":7.59,"c":7.64,"v":4658911},{"d":"2006-10-31","o":7.65,"h":7.66,"l":7.6,"c":7.64,"v":4418877},{"d":"2006-11-01","o":7.64,"h":7.67,"l":7.56,"c":7.58,"v":6493672},{"d":"2006-11-02","o":7.57,"h":7.57,"l":7.21,"c":7.26,"v":28864848},{"d":"2006-11-03","o":7.26,"h":7.26,"l":7.02,"c":7.14,"v":9386833},{"d":"2006-11-06","o":7.2,"h":7.26,"l":7.17,"c":7.23,"v":6025606},{"d":"2006-11-07","o":7.26,"h":7.26,"l":7.14,"c":7.15,"v":5756317},{"d":"2006-11-08","o":7.15,"h":7.19,"l":7.07,"c":7.16,"v":4280108},{"d":"2006-11-09","o":7.17,"h":7.22,"l":7.12,"c":7.21,"v":5012962},{"d":"2006-11-10","o":7.2,"h":7.25,"l":7.18,"c":7.23,"v":4102332},{"d":"2006-11-13","o":7.21,"h":7.27,"l":7.21,"c":7.23,"v":3319221},{"d":"2006-11-14","o":7.26,"h":7.27,"l":7.2,"c":7.26,"v":9488847},{"d":"2006-11-15","o":7.22,"h":7.22,"l":7.07,"c":7.07,"v":8411694},{"d":"2006-11-16","o":7.07,"h":7.24,"l":7.07,"c":7.22,"v":6801216},{"d":"2006-11-17","o":7.2,"h":7.22,"l":7.13,"c":7.19,"v":4687416},{"d":"2006-11-20","o":7.73,"h":7.74,"l":7.35,"c":7.41,"v":16148293},{"d":"2006-11-21","o":7.4,"h":7.55,"l":7.37,"c":7.54,"v":4508140},{"d":"2006-11-22","o":7.55,"h":7.59,"l":7.46,"c":7.53,"v":5000960},{"d":"2006-11-24","o":7.53,"h":7.64,"l":7.53,"c":7.62,"v":1603728},{"d":"2006-11-27","o":7.62,"h":7.62,"l":7.41,"c":7.42,"v":5486279},{"d":"2006-11-28","o":7.43,"h":7.45,"l":7.34,"c":7.44,"v":4684415},{"d":"2006-11-29","o":7.44,"h":7.61,"l":7.43,"c":7.61,"v":7279784},{"d":"2006-11-30","o":7.59,"h":7.69,"l":7.56,"c":7.68,"v":6256638},{"d":"2006-12-01","o":7.67,"h":7.69,"l":7.53,"c":7.59,"v":4944702},{"d":"2006-12-04","o":7.62,"h":7.75,"l":7.6,"c":7.73,"v":3995817},{"d":"2006-12-05","o":7.73,"h":7.73,"l":7.66,"c":7.68,"v":5099224},{"d":"2006-12-06","o":7.68,"h":7.68,"l":7.56,"c":7.63,"v":3789538},{"d":"2006-12-07","o":7.64,"h":7.67,"l":7.55,"c":7.56,"v":2516607},{"d":"2006-12-08","o":7.55,"h":7.63,"l":7.55,"c":7.57,"v":2578866},{"d":"2006-12-11","o":7.57,"h":7.63,"l":7.55,"c":7.6,"v":2203813},{"d":"2006-12-12","o":7.6,"h":7.64,"l":7.55,"c":7.62,"v":3518750},{"d":"2006-12-13","o":7.63,"h":7.65,"l":7.49,"c":7.54,"v":2881159},{"d":"2006-12-14","o":7.54,"h":7.63,"l":7.53,"c":7.58,"v":3139196},{"d":"2006-12-15","o":7.59,"h":7.64,"l":7.51,"c":7.53,"v":5977599},{"d":"2006-12-18","o":7.55,"h":7.57,"l":7.45,"c":7.46,"v":3803790},{"d":"2006-12-19","o":7.57,"h":7.57,"l":7.29,"c":7.35,"v":4602653},{"d":"2006-12-20","o":7.38,"h":7.45,"l":7.32,"c":7.42,"v":3884051},{"d":"2006-12-21","o":7.41,"h":7.45,"l":7.33,"c":7.34,"v":3129444},{"d":"2006-12-22","o":7.32,"h":7.35,"l":7.23,"c":7.28,"v":3298218},{"d":"2006-12-26","o":7.28,"h":7.41,"l":7.28,"c":7.39,"v":3332723},{"d":"2006-12-27","o":7.37,"h":7.41,"l":7.35,"c":7.41,"v":4561398},{"d":"2006-12-28","o":7.39,"h":7.48,"l":7.38,"c":7.45,"v":2529359},{"d":"2006-12-29","o":7.45,"h":7.58,"l":7.44,"c":7.47,"v":4076829},{"d":"2007-01-03","o":7.5,"h":7.55,"l":7.35,"c":7.44,"v":5840329},{"d":"2007-01-04","o":7.45,"h":7.51,"l":7.41,"c":7.47,"v":5664054},{"d":"2007-01-05","o":7.45,"h":7.45,"l":7.27,"c":7.29,"v":7095257},{"d":"2007-01-08","o":7.29,"h":7.39,"l":7.22,"c":7.38,"v":6884477},{"d":"2007-01-09","o":7.39,"h":7.56,"l":7.38,"c":7.51,"v":3779037},{"d":"2007-01-10","o":7.5,"h":7.73,"l":7.45,"c":7.71,"v":4943952},{"d":"2007-01-11","o":7.71,"h":7.89,"l":7.71,"c":7.8,"v":5150981},{"d":"2007-01-12","o":7.76,"h":7.85,"l":7.73,"c":7.79,"v":3587759},{"d":"2007-01-16","o":7.85,"h":8.03,"l":7.84,"c":8.01,"v":7207023},{"d":"2007-01-17","o":8.01,"h":8.07,"l":7.92,"c":8.03,"v":5837329},{"d":"2007-01-18","o":8.1,"h":8.1,"l":7.94,"c":8.02,"v":5566540},{"d":"2007-01-19","o":8.06,"h":8.1,"l":7.95,"c":8.1,"v":3585509},{"d":"2007-01-22","o":8.08,"h":8.08,"l":7.98,"c":7.99,"v":3283216},{"d":"2007-01-23","o":8,"h":8.05,"l":7.98,"c":8.02,"v":2945668},{"d":"2007-01-24","o":8,"h":8.13,"l":8,"c":8.13,"v":3646268},{"d":"2007-01-25","o":8.19,"h":8.3,"l":8.15,"c":8.2,"v":5845580},{"d":"2007-01-26","o":8.2,"h":8.25,"l":8.15,"c":8.22,"v":4097082},{"d":"2007-01-29","o":8.26,"h":8.29,"l":8.2,"c":8.28,"v":3353726},{"d":"2007-01-30","o":8.28,"h":8.3,"l":8.23,"c":8.28,"v":3743782},{"d":"2007-01-31","o":8.28,"h":8.4,"l":8.25,"c":8.35,"v":4391874},{"d":"2007-02-01","o":8.35,"h":8.37,"l":8.26,"c":8.34,"v":6435914},{"d":"2007-02-02","o":8.35,"h":8.38,"l":8.27,"c":8.35,"v":11613899},{"d":"2007-02-05","o":8.36,"h":8.41,"l":8.33,"c":8.35,"v":17312458},{"d":"2007-02-06","o":8.38,"h":8.42,"l":8.3,"c":8.4,"v":4003318},{"d":"2007-02-07","o":8.4,"h":8.52,"l":8.33,"c":8.51,"v":5185486},{"d":"2007-02-08","o":8.51,"h":8.73,"l":8.5,"c":8.58,"v":11559891},{"d":"2007-02-09","o":8.61,"h":8.77,"l":8.29,"c":8.58,"v":31223183},{"d":"2007-02-12","o":8.55,"h":8.56,"l":8.29,"c":8.32,"v":10980809},{"d":"2007-02-13","o":8.32,"h":8.34,"l":8.16,"c":8.29,"v":20730693},{"d":"2007-02-14","o":8.29,"h":8.29,"l":8.14,"c":8.14,"v":11274851},{"d":"2007-02-15","o":8.14,"h":8.21,"l":8.06,"c":8.1,"v":14595572},{"d":"2007-02-16","o":8.09,"h":8.23,"l":8.04,"c":8.21,"v":7715595},{"d":"2007-02-20","o":8.21,"h":8.3,"l":8.09,"c":8.26,"v":7228776},{"d":"2007-02-21","o":8.22,"h":8.24,"l":8.14,"c":8.22,"v":3295968},{"d":"2007-02-22","o":8.25,"h":8.25,"l":8.18,"c":8.21,"v":4298860},{"d":"2007-02-23","o":8.19,"h":8.19,"l":8.03,"c":8.07,"v":3637266},{"d":"2007-02-26","o":8.07,"h":8.1,"l":7.85,"c":8.04,"v":6114118},{"d":"2007-02-27","o":8.01,"h":8.01,"l":7.68,"c":7.79,"v":8724489},{"d":"2007-02-28","o":7.81,"h":7.9,"l":7.74,"c":7.85,"v":8428947},{"d":"2007-03-01","o":7.81,"h":7.86,"l":7.56,"c":7.79,"v":10321465},{"d":"2007-03-02","o":7.73,"h":7.75,"l":7.6,"c":7.61,"v":7085506},{"d":"2007-03-05","o":7.57,"h":7.57,"l":7.32,"c":7.32,"v":5216241},{"d":"2007-03-06","o":7.39,"h":7.61,"l":7.39,"c":7.57,"v":6490672},{"d":"2007-03-07","o":7.64,"h":7.72,"l":7.44,"c":7.45,"v":6938485},{"d":"2007-03-08","o":7.45,"h":7.61,"l":7.42,"c":7.55,"v":12434515},{"d":"2007-03-09","o":7.63,"h":7.67,"l":7.55,"c":7.65,"v":4118085},{"d":"2007-03-12","o":7.62,"h":7.73,"l":7.6,"c":7.65,"v":10313964},{"d":"2007-03-13","o":7.62,"h":7.62,"l":7.29,"c":7.3,"v":15632970},{"d":"2007-03-14","o":7.33,"h":7.42,"l":7.21,"c":7.37,"v":13169620},{"d":"2007-03-15","o":7.35,"h":7.45,"l":7.34,"c":7.42,"v":11031066},{"d":"2007-03-16","o":7.42,"h":7.49,"l":7.32,"c":7.34,"v":11061821},{"d":"2007-03-19","o":7.4,"h":7.49,"l":7.37,"c":7.47,"v":15912759},{"d":"2007-03-20","o":7.43,"h":7.6,"l":7.41,"c":7.57,"v":12444267},{"d":"2007-03-21","o":7.57,"h":7.77,"l":7.54,"c":7.76,"v":9121295},{"d":"2007-03-22","o":7.8,"h":7.84,"l":7.76,"c":7.82,"v":7408802},{"d":"2007-03-23","o":7.82,"h":7.98,"l":7.8,"c":7.92,"v":8496456},{"d":"2007-03-26","o":7.92,"h":7.93,"l":7.77,"c":7.8,"v":9487347},{"d":"2007-03-27","o":7.75,"h":7.78,"l":7.66,"c":7.67,"v":7402051},{"d":"2007-03-28","o":7.62,"h":7.67,"l":7.53,"c":7.57,"v":9318573},{"d":"2007-03-29","o":7.65,"h":7.67,"l":7.56,"c":7.61,"v":4659662},{"d":"2007-03-30","o":7.61,"h":7.7,"l":7.58,"c":7.69,"v":10071680},{"d":"2007-04-02","o":7.74,"h":7.8,"l":7.64,"c":7.79,"v":5890586},{"d":"2007-04-03","o":7.85,"h":7.86,"l":7.79,"c":7.85,"v":6899480},{"d":"2007-04-04","o":7.85,"h":7.85,"l":7.75,"c":7.84,"v":5870333},{"d":"2007-04-05","o":7.83,"h":7.86,"l":7.8,"c":7.85,"v":4010069},{"d":"2007-04-09","o":7.85,"h":7.85,"l":7.79,"c":7.8,"v":6404409},{"d":"2007-04-10","o":7.81,"h":7.84,"l":7.76,"c":7.8,"v":5616047},{"d":"2007-04-11","o":7.8,"h":7.8,"l":7.62,"c":7.65,"v":6570933},{"d":"2007-04-12","o":7.65,"h":7.65,"l":7.53,"c":7.55,"v":5742065},{"d":"2007-04-13","o":7.55,"h":7.67,"l":7.53,"c":7.67,"v":5557539},{"d":"2007-04-16","o":7.68,"h":7.7,"l":7.59,"c":7.64,"v":4596653},{"d":"2007-04-17","o":7.63,"h":7.77,"l":7.61,"c":7.75,"v":7962380},{"d":"2007-04-18","o":7.75,"h":7.76,"l":7.67,"c":7.68,"v":5604046},{"d":"2007-04-19","o":7.66,"h":7.66,"l":7.58,"c":7.6,"v":8322432},{"d":"2007-04-20","o":7.67,"h":7.68,"l":7.59,"c":7.62,"v":4745174},{"d":"2007-04-23","o":7.62,"h":7.78,"l":7.62,"c":7.74,"v":5640051},{"d":"2007-04-24","o":7.76,"h":7.78,"l":7.64,"c":7.69,"v":4735422},{"d":"2007-04-25","o":7.7,"h":7.75,"l":7.56,"c":7.62,"v":6327148},{"d":"2007-04-26","o":7.63,"h":7.65,"l":7.56,"c":7.58,"v":4035573},{"d":"2007-04-27","o":7.56,"h":7.59,"l":7.51,"c":7.54,"v":5639301},{"d":"2007-04-30","o":7.56,"h":7.58,"l":7.37,"c":7.37,"v":6492172},{"d":"2007-05-01","o":7.4,"h":7.4,"l":7.26,"c":7.34,"v":10752777},{"d":"2007-05-02","o":7.3,"h":7.39,"l":7.3,"c":7.33,"v":7840863},{"d":"2007-05-03","o":7.32,"h":7.42,"l":7.27,"c":7.41,"v":7362295},{"d":"2007-05-04","o":7.44,"h":7.44,"l":7.3,"c":7.39,"v":12447267},{"d":"2007-05-07","o":7.37,"h":7.41,"l":7.32,"c":7.34,"v":5490029},{"d":"2007-05-08","o":7.31,"h":7.34,"l":7.25,"c":7.27,"v":7248279},{"d":"2007-05-09","o":7.27,"h":7.38,"l":7.26,"c":7.29,"v":11103827},{"d":"2007-05-10","o":7.27,"h":7.27,"l":7.1,"c":7.11,"v":10433231},{"d":"2007-05-11","o":7.19,"h":7.47,"l":7.18,"c":7.45,"v":15619468},{"d":"2007-05-14","o":7.45,"h":7.6,"l":7.45,"c":7.53,"v":9050035},{"d":"2007-05-15","o":7.54,"h":7.59,"l":7.32,"c":7.35,"v":8881261},{"d":"2007-05-16","o":7.29,"h":7.32,"l":7.14,"c":7.21,"v":6063861},{"d":"2007-05-17","o":7.21,"h":7.21,"l":7.05,"c":7.06,"v":8770995},{"d":"2007-05-18","o":7.06,"h":7.06,"l":6.82,"c":6.93,"v":12922085},{"d":"2007-05-21","o":6.92,"h":7.03,"l":6.91,"c":6.91,"v":9840647},{"d":"2007-05-22","o":6.97,"h":7.14,"l":6.95,"c":7.07,"v":13579178},{"d":"2007-05-23","o":7.11,"h":7.18,"l":7.04,"c":7.09,"v":12101468},{"d":"2007-05-24","o":7.08,"h":7.08,"l":6.79,"c":6.89,"v":15236913},{"d":"2007-05-25","o":6.93,"h":7.12,"l":6.88,"c":6.94,"v":8500207},{"d":"2007-05-29","o":7.17,"h":7.41,"l":7.14,"c":7.29,"v":16524096},{"d":"2007-05-30","o":7.35,"h":7.58,"l":7.29,"c":7.52,"v":12193731},{"d":"2007-05-31","o":7.5,"h":7.53,"l":7.31,"c":7.31,"v":11140582},{"d":"2007-06-01","o":7.35,"h":7.45,"l":7.21,"c":7.33,"v":9279568},{"d":"2007-06-04","o":7.33,"h":7.51,"l":7.3,"c":7.43,"v":6615939},{"d":"2007-06-05","o":7.37,"h":7.37,"l":7.23,"c":7.24,"v":7483813},{"d":"2007-06-06","o":7.19,"h":7.28,"l":7.13,"c":7.21,"v":7490564},{"d":"2007-06-07","o":7.15,"h":7.16,"l":6.91,"c":6.93,"v":9338826},{"d":"2007-06-08","o":6.92,"h":7.03,"l":6.78,"c":7.02,"v":6876226},{"d":"2007-06-11","o":6.99,"h":7.04,"l":6.89,"c":6.97,"v":6561932},{"d":"2007-06-12","o":6.97,"h":6.97,"l":6.79,"c":6.86,"v":9284068},{"d":"2007-06-13","o":6.92,"h":7.01,"l":6.92,"c":7.01,"v":9980167},{"d":"2007-06-14","o":7,"h":7,"l":6.82,"c":6.86,"v":9693626},{"d":"2007-06-15","o":6.9,"h":6.93,"l":6.81,"c":6.87,"v":8182912},{"d":"2007-06-18","o":6.82,"h":6.85,"l":6.7,"c":6.81,"v":9812893},{"d":"2007-06-19","o":6.78,"h":6.89,"l":6.7,"c":6.87,"v":9016280},{"d":"2007-06-20","o":6.86,"h":6.87,"l":6.67,"c":6.67,"v":8393692},{"d":"2007-06-21","o":6.67,"h":6.67,"l":6.47,"c":6.64,"v":8560965},{"d":"2007-06-22","o":6.6,"h":6.62,"l":6.51,"c":6.59,"v":8878261},{"d":"2007-06-25","o":6.59,"h":6.62,"l":6.47,"c":6.53,"v":10420479},{"d":"2007-06-26","o":6.53,"h":6.58,"l":6.47,"c":6.53,"v":8542963},{"d":"2007-06-27","o":6.28,"h":6.8,"l":6.28,"c":6.78,"v":11162335},{"d":"2007-06-28","o":6.72,"h":6.89,"l":6.66,"c":6.78,"v":16491842},{"d":"2007-06-29","o":6.84,"h":6.92,"l":6.7,"c":6.72,"v":20724692},{"d":"2007-07-02","o":6.68,"h":6.82,"l":6.67,"c":6.81,"v":6623440},{"d":"2007-07-03","o":6.8,"h":6.83,"l":6.66,"c":6.69,"v":5307754},{"d":"2007-07-05","o":6.73,"h":6.84,"l":6.72,"c":6.79,"v":8551964},{"d":"2007-07-06","o":6.78,"h":6.88,"l":6.69,"c":6.86,"v":6624191},{"d":"2007-07-09","o":6.88,"h":6.88,"l":6.69,"c":6.72,"v":6369904},{"d":"2007-07-10","o":6.67,"h":6.75,"l":6.59,"c":6.6,"v":10434732},{"d":"2007-07-11","o":6.54,"h":6.56,"l":6.45,"c":6.48,"v":10912549},{"d":"2007-07-12","o":6.56,"h":6.69,"l":6.48,"c":6.69,"v":6800466},{"d":"2007-07-13","o":6.65,"h":6.78,"l":6.61,"c":6.77,"v":5104475},{"d":"2007-07-16","o":6.76,"h":6.86,"l":6.74,"c":6.75,"v":8038141},{"d":"2007-07-17","o":6.73,"h":6.77,"l":6.59,"c":6.6,"v":7357795},{"d":"2007-07-18","o":6.58,"h":6.58,"l":6.38,"c":6.5,"v":10244204},{"d":"2007-07-19","o":6.56,"h":6.6,"l":6.5,"c":6.56,"v":8341184},{"d":"2007-07-20","o":6.56,"h":6.59,"l":6.37,"c":6.44,"v":8635226},{"d":"2007-07-23","o":6.48,"h":6.49,"l":6.3,"c":6.3,"v":5514033},{"d":"2007-07-24","o":6.29,"h":6.3,"l":6.08,"c":6.08,"v":7417803},{"d":"2007-07-25","o":6.15,"h":6.17,"l":5.94,"c":6.01,"v":10951555},{"d":"2007-07-26","o":5.95,"h":5.96,"l":5.73,"c":5.82,"v":13261883},{"d":"2007-07-27","o":5.7,"h":5.92,"l":5.61,"c":5.68,"v":16043278},{"d":"2007-07-30","o":5.66,"h":5.7,"l":5.57,"c":5.66,"v":9332825},{"d":"2007-07-31","o":5.73,"h":5.83,"l":5.61,"c":5.63,"v":12784065},{"d":"2007-08-01","o":5.6,"h":5.75,"l":5.39,"c":5.7,"v":18535132},{"d":"2007-08-02","o":5.7,"h":6.02,"l":5.55,"c":5.61,"v":19330995},{"d":"2007-08-03","o":5.63,"h":5.65,"l":5.33,"c":5.34,"v":14539314},{"d":"2007-08-06","o":5.36,"h":5.52,"l":5.15,"c":5.52,"v":25109065},{"d":"2007-08-07","o":5.57,"h":5.74,"l":5.4,"c":5.64,"v":19788560},{"d":"2007-08-08","o":5.65,"h":5.94,"l":5.6,"c":5.89,"v":16645613},{"d":"2007-08-09","o":5.75,"h":5.94,"l":5.59,"c":5.68,"v":15263917},{"d":"2007-08-10","o":5.33,"h":5.73,"l":5.33,"c":5.52,"v":14304531},{"d":"2007-08-13","o":5.58,"h":5.68,"l":5.52,"c":5.53,"v":10485739},{"d":"2007-08-14","o":5.56,"h":5.63,"l":5.44,"c":5.48,"v":15548208},{"d":"2007-08-15","o":5.45,"h":5.6,"l":5.32,"c":5.35,"v":11649904},{"d":"2007-08-16","o":5.32,"h":5.66,"l":5.28,"c":5.65,"v":16610358},{"d":"2007-08-17","o":5.76,"h":5.99,"l":5.62,"c":5.88,"v":17709264},{"d":"2007-08-20","o":5.91,"h":6.16,"l":5.85,"c":6.06,"v":12311498},{"d":"2007-08-21","o":6.09,"h":6.16,"l":6.04,"c":6.11,"v":8709487},{"d":"2007-08-22","o":6.1,"h":6.17,"l":5.9,"c":5.99,"v":10606506},{"d":"2007-08-23","o":6,"h":6.08,"l":5.94,"c":6,"v":8342684},{"d":"2007-08-24","o":5.95,"h":6.03,"l":5.85,"c":6,"v":7063753},{"d":"2007-08-27","o":6,"h":6.04,"l":5.92,"c":6,"v":7966131},{"d":"2007-08-28","o":5.97,"h":6,"l":5.71,"c":5.73,"v":10937303},{"d":"2007-08-29","o":5.8,"h":5.84,"l":5.7,"c":5.77,"v":10287711},{"d":"2007-08-30","o":5.73,"h":5.86,"l":5.69,"c":5.81,"v":8219667},{"d":"2007-08-31","o":5.86,"h":6,"l":5.82,"c":5.96,"v":8715487},{"d":"2007-09-04","o":5.94,"h":6.03,"l":5.88,"c":5.96,"v":7786105},{"d":"2007-09-05","o":5.88,"h":5.92,"l":5.77,"c":5.8,"v":8102650},{"d":"2007-09-06","o":5.83,"h":5.85,"l":5.7,"c":5.83,"v":6198130},{"d":"2007-09-07","o":5.7,"h":5.8,"l":5.68,"c":5.73,"v":8044142},{"d":"2007-09-10","o":5.71,"h":5.86,"l":5.65,"c":5.72,"v":6801966},{"d":"2007-09-11","o":5.76,"h":5.79,"l":5.69,"c":5.76,"v":8002136},{"d":"2007-09-12","o":5.75,"h":5.78,"l":5.66,"c":5.68,"v":8370438},{"d":"2007-09-13","o":5.73,"h":5.79,"l":5.69,"c":5.76,"v":10228452},{"d":"2007-09-14","o":5.7,"h":5.7,"l":5.62,"c":5.68,"v":14993879},{"d":"2007-09-17","o":5.6,"h":5.69,"l":5.58,"c":5.63,"v":5039966},{"d":"2007-09-18","o":5.66,"h":5.85,"l":5.61,"c":5.85,"v":14028492},{"d":"2007-09-19","o":5.96,"h":6.22,"l":5.93,"c":6.14,"v":14093751},{"d":"2007-09-20","o":6.13,"h":6.16,"l":5.96,"c":5.99,"v":4665662},{"d":"2007-09-21","o":6.05,"h":6.1,"l":5.99,"c":6.03,"v":6088614},{"d":"2007-09-24","o":6.01,"h":6.16,"l":6.01,"c":6.11,"v":5418019},{"d":"2007-09-25","o":6.04,"h":6.07,"l":5.98,"c":6.01,"v":5673806},{"d":"2007-09-26","o":6.03,"h":6.13,"l":6.01,"c":6.11,"v":5860582},{"d":"2007-09-27","o":6.13,"h":6.2,"l":6.09,"c":6.12,"v":8082398},{"d":"2007-09-28","o":6.12,"h":6.13,"l":5.98,"c":6.02,"v":5538036},{"d":"2007-10-01","o":6.01,"h":6.17,"l":5.98,"c":6.17,"v":4712169},{"d":"2007-10-02","o":6.21,"h":6.35,"l":6.19,"c":6.31,"v":6609938},{"d":"2007-10-03","o":6.31,"h":6.36,"l":6.26,"c":6.27,"v":6410410},{"d":"2007-10-04","o":6.27,"h":6.33,"l":6.21,"c":6.33,"v":4690416},{"d":"2007-10-05","o":6.37,"h":6.55,"l":6.37,"c":6.55,"v":7789856},{"d":"2007-10-08","o":6.51,"h":6.55,"l":6.45,"c":6.46,"v":5361011},{"d":"2007-10-09","o":6.52,"h":6.52,"l":6.36,"c":6.44,"v":4563648},{"d":"2007-10-10","o":6.46,"h":6.51,"l":6.38,"c":6.44,"v":5308504},{"d":"2007-10-11","o":6.5,"h":6.53,"l":6.39,"c":6.42,"v":4449632},{"d":"2007-10-12","o":6.43,"h":6.47,"l":6.27,"c":6.3,"v":3821793},{"d":"2007-10-15","o":6.29,"h":6.32,"l":6.13,"c":6.16,"v":4399375},{"d":"2007-10-16","o":6.16,"h":6.19,"l":6.05,"c":6.06,"v":5586793},{"d":"2007-10-17","o":6.1,"h":6.12,"l":5.84,"c":5.94,"v":4904946},{"d":"2007-10-18","o":5.89,"h":6.01,"l":5.78,"c":5.93,"v":4649160},{"d":"2007-10-19","o":5.93,"h":5.99,"l":5.8,"c":5.83,"v":17896041},{"d":"2007-10-22","o":5.76,"h":5.87,"l":5.73,"c":5.83,"v":7636084},{"d":"2007-10-23","o":5.87,"h":5.93,"l":5.84,"c":5.93,"v":5319755},{"d":"2007-10-24","o":5.92,"h":5.93,"l":5.79,"c":5.9,"v":7831862},{"d":"2007-10-25","o":5.92,"h":5.96,"l":5.8,"c":5.89,"v":6275391},{"d":"2007-10-26","o":5.96,"h":6.04,"l":5.88,"c":5.95,"v":4771427},{"d":"2007-10-29","o":5.99,"h":6,"l":5.9,"c":5.94,"v":4640909},{"d":"2007-10-30","o":5.94,"h":6.1,"l":5.94,"c":6.08,"v":6689450},{"d":"2007-10-31","o":6.11,"h":6.23,"l":6.07,"c":6.23,"v":9939661},{"d":"2007-11-01","o":6.15,"h":6.21,"l":5.9,"c":5.9,"v":7132763},{"d":"2007-11-02","o":5.93,"h":5.93,"l":5.42,"c":5.51,"v":12541781},{"d":"2007-11-05","o":5.45,"h":5.5,"l":5.3,"c":5.33,"v":10172944},{"d":"2007-11-06","o":5.36,"h":5.37,"l":5.25,"c":5.33,"v":11871936},{"d":"2007-11-07","o":5.22,"h":5.28,"l":5.03,"c":5.04,"v":11089574},{"d":"2007-11-08","o":5.1,"h":5.1,"l":4.92,"c":5.01,"v":19136717},{"d":"2007-11-09","o":4.91,"h":5.11,"l":4.91,"c":5.05,"v":19054955},{"d":"2007-11-12","o":5.01,"h":5.22,"l":5.01,"c":5.04,"v":8993027},{"d":"2007-11-13","o":5.11,"h":5.33,"l":5.07,"c":5.33,"v":9753635},{"d":"2007-11-14","o":5.27,"h":5.33,"l":5.11,"c":5.12,"v":10195448},{"d":"2007-11-15","o":5.06,"h":5.15,"l":5.04,"c":5.13,"v":9092791},{"d":"2007-11-16","o":5.18,"h":5.18,"l":4.97,"c":5.02,"v":13279135},{"d":"2007-11-19","o":4.95,"h":5.1,"l":4.94,"c":4.98,"v":11397118},{"d":"2007-11-20","o":4.97,"h":5.1,"l":4.82,"c":4.93,"v":10579502},{"d":"2007-11-21","o":4.88,"h":5.05,"l":4.82,"c":5.02,"v":8834754},{"d":"2007-11-23","o":5.04,"h":5.16,"l":5.04,"c":5.14,"v":3922307},{"d":"2007-11-26","o":5.17,"h":5.2,"l":4.82,"c":4.84,"v":16946406},{"d":"2007-11-27","o":4.86,"h":4.9,"l":4.74,"c":4.88,"v":13261133},{"d":"2007-11-28","o":4.9,"h":5.12,"l":4.88,"c":5.11,"v":10776030},{"d":"2007-11-29","o":5.08,"h":5.2,"l":5.01,"c":5.19,"v":9682375},{"d":"2007-11-30","o":5.24,"h":5.5,"l":5.09,"c":5.3,"v":11248597},{"d":"2007-12-03","o":5.32,"h":5.32,"l":5.18,"c":5.18,"v":10959806},{"d":"2007-12-04","o":5.13,"h":5.17,"l":5.05,"c":5.1,"v":10671015},{"d":"2007-12-05","o":5.14,"h":5.23,"l":5.09,"c":5.23,"v":17330461},{"d":"2007-12-06","o":5.22,"h":5.43,"l":5.2,"c":5.42,"v":12417263},{"d":"2007-12-07","o":5.46,"h":5.47,"l":5.3,"c":5.32,"v":9068788},{"d":"2007-12-10","o":5.35,"h":5.39,"l":5.27,"c":5.39,"v":12619042},{"d":"2007-12-11","o":5.39,"h":5.42,"l":5,"c":5,"v":12343753},{"d":"2007-12-12","o":5.12,"h":5.2,"l":4.77,"c":4.9,"v":18196083},{"d":"2007-12-13","o":4.85,"h":4.89,"l":4.7,"c":4.81,"v":13020349},{"d":"2007-12-14","o":4.84,"h":4.85,"l":4.7,"c":4.71,"v":12403761},{"d":"2007-12-17","o":4.71,"h":4.77,"l":4.61,"c":4.67,"v":11735416},{"d":"2007-12-18","o":4.71,"h":4.77,"l":4.55,"c":4.7,"v":10569751},{"d":"2007-12-19","o":4.71,"h":4.82,"l":4.66,"c":4.82,"v":11367114},{"d":"2007-12-20","o":4.84,"h":4.87,"l":4.72,"c":4.8,"v":10767029},{"d":"2007-12-21","o":4.82,"h":4.88,"l":4.75,"c":4.82,"v":10050677},{"d":"2007-12-24","o":4.94,"h":5.07,"l":4.83,"c":5.07,"v":8443199},{"d":"2007-12-26","o":5.08,"h":5.12,"l":4.99,"c":5.06,"v":7699093},{"d":"2007-12-27","o":4.86,"h":4.89,"l":4.67,"c":4.68,"v":10145190},{"d":"2007-12-28","o":4.76,"h":4.79,"l":4.53,"c":4.62,"v":15816746},{"d":"2007-12-31","o":4.61,"h":4.7,"l":4.58,"c":4.63,"v":8527211},{"d":"2008-01-02","o":4.63,"h":4.65,"l":4.47,"c":4.53,"v":13851467},{"d":"2008-01-03","o":4.56,"h":4.68,"l":4.43,"c":4.43,"v":11750418},{"d":"2008-01-04","o":4.41,"h":4.41,"l":4.28,"c":4.32,"v":12391009},{"d":"2008-01-07","o":4.36,"h":4.42,"l":4.21,"c":4.33,"v":16580354},{"d":"2008-01-08","o":4.35,"h":4.49,"l":4.08,"c":4.1,"v":16953157},{"d":"2008-01-09","o":4.1,"h":4.29,"l":3.99,"c":4.25,"v":22704224},{"d":"2008-01-10","o":4.19,"h":4.5,"l":4.06,"c":4.39,"v":17222445},{"d":"2008-01-11","o":4.3,"h":4.54,"l":4.26,"c":4.44,"v":15012631},{"d":"2008-01-14","o":4.48,"h":4.54,"l":4.24,"c":4.41,"v":15240664},{"d":"2008-01-15","o":4.34,"h":4.4,"l":4.26,"c":4.3,"v":12258240},{"d":"2008-01-16","o":4.29,"h":4.57,"l":4.29,"c":4.49,"v":15155152},{"d":"2008-01-17","o":4.47,"h":4.57,"l":4.39,"c":4.44,"v":13697695},{"d":"2008-01-18","o":4.45,"h":4.56,"l":4.35,"c":4.46,"v":18280095},{"d":"2008-01-22","o":4.3,"h":4.73,"l":4.29,"c":4.64,"v":12553782},{"d":"2008-01-23","o":4.5,"h":5.3,"l":4.44,"c":5.2,"v":27568664},{"d":"2008-01-24","o":5.15,"h":5.18,"l":4.97,"c":5.12,"v":18128574},{"d":"2008-01-25","o":5.12,"h":5.29,"l":5.12,"c":5.17,"v":19279237},{"d":"2008-01-28","o":5.19,"h":5.38,"l":5.1,"c":5.38,"v":12729307},{"d":"2008-01-29","o":5.42,"h":5.43,"l":5.28,"c":5.31,"v":9502349},{"d":"2008-01-30","o":5.3,"h":5.41,"l":5.19,"c":5.23,"v":12272492},{"d":"2008-01-31","o":5.14,"h":5.32,"l":5.14,"c":5.26,"v":14453052},{"d":"2008-02-01","o":5.27,"h":5.48,"l":5.21,"c":5.42,"v":13366148},{"d":"2008-02-04","o":5.43,"h":5.47,"l":5.26,"c":5.26,"v":15236913},{"d":"2008-02-05","o":5.18,"h":5.2,"l":4.96,"c":4.97,"v":17097928},{"d":"2008-02-06","o":5.01,"h":5.12,"l":4.89,"c":4.89,"v":9994419},{"d":"2008-02-07","o":4.83,"h":5.06,"l":4.82,"c":5.05,"v":10052177},{"d":"2008-02-08","o":4.77,"h":4.96,"l":4.74,"c":4.8,"v":21272270},{"d":"2008-02-11","o":4.78,"h":4.83,"l":4.69,"c":4.7,"v":12910833},{"d":"2008-02-12","o":4.7,"h":4.94,"l":4.7,"c":4.87,"v":19318993},{"d":"2008-02-13","o":4.91,"h":4.97,"l":4.82,"c":4.93,"v":15919510},{"d":"2008-02-14","o":4.91,"h":4.93,"l":4.81,"c":4.85,"v":8541463},{"d":"2008-02-15","o":4.84,"h":4.88,"l":4.76,"c":4.88,"v":7492064},{"d":"2008-02-19","o":4.93,"h":4.94,"l":4.75,"c":4.76,"v":10154942},{"d":"2008-02-20","o":4.71,"h":4.85,"l":4.7,"c":4.83,"v":10911049},{"d":"2008-02-21","o":4.87,"h":4.91,"l":4.67,"c":4.67,"v":11117328},{"d":"2008-02-22","o":4.68,"h":4.8,"l":4.61,"c":4.8,"v":11967949},{"d":"2008-02-25","o":4.79,"h":4.98,"l":4.73,"c":4.98,"v":11597397},{"d":"2008-02-26","o":4.94,"h":5.03,"l":4.87,"c":4.93,"v":10101684},{"d":"2008-02-27","o":4.89,"h":4.94,"l":4.82,"c":4.86,"v":8279676},{"d":"2008-02-28","o":4.81,"h":4.83,"l":4.72,"c":4.72,"v":6126120},{"d":"2008-02-29","o":4.68,"h":4.74,"l":4.58,"c":4.59,"v":7549822},{"d":"2008-03-03","o":4.59,"h":4.66,"l":4.56,"c":4.64,"v":8641227},{"d":"2008-03-04","o":4.6,"h":4.67,"l":4.51,"c":4.62,"v":10240454},{"d":"2008-03-05","o":4.62,"h":4.75,"l":4.61,"c":4.65,"v":11049069},{"d":"2008-03-06","o":4.59,"h":4.63,"l":4.37,"c":4.39,"v":11567392},{"d":"2008-03-07","o":4.33,"h":4.53,"l":4.31,"c":4.44,"v":11135331},{"d":"2008-03-10","o":4.46,"h":4.5,"l":4.38,"c":4.39,"v":8362937},{"d":"2008-03-11","o":4.5,"h":4.76,"l":4.49,"c":4.74,"v":14539314},{"d":"2008-03-12","o":4.74,"h":4.9,"l":4.7,"c":4.7,"v":7489813},{"d":"2008-03-13","o":4.66,"h":4.82,"l":4.52,"c":4.79,"v":8737241},{"d":"2008-03-14","o":4.8,"h":4.86,"l":4.55,"c":4.7,"v":12510276},{"d":"2008-03-17","o":4.57,"h":4.76,"l":4.54,"c":4.73,"v":12286744},{"d":"2008-03-18","o":4.85,"h":5.05,"l":4.82,"c":5.05,"v":11643153},{"d":"2008-03-19","o":5.06,"h":5.14,"l":4.97,"c":4.97,"v":11709162},{"d":"2008-03-20","o":5.02,"h":5.2,"l":4.97,"c":5.07,"v":19966335},{"d":"2008-03-24","o":5.12,"h":5.28,"l":5.09,"c":5.2,"v":17043920},{"d":"2008-03-25","o":5.19,"h":5.2,"l":5.09,"c":5.19,"v":11529137},{"d":"2008-03-26","o":5.14,"h":5.18,"l":5.01,"c":5.01,"v":12592038},{"d":"2008-03-27","o":5.01,"h":5.12,"l":4.92,"c":4.92,"v":7509316},{"d":"2008-03-28","o":4.76,"h":4.87,"l":4.7,"c":4.7,"v":10554749},{"d":"2008-03-31","o":4.72,"h":4.87,"l":4.7,"c":4.77,"v":12002454},{"d":"2008-04-01","o":4.85,"h":5.12,"l":4.84,"c":5.12,"v":15676476},{"d":"2008-04-02","o":5.14,"h":5.24,"l":5.07,"c":5.19,"v":18946190},{"d":"2008-04-03","o":5.16,"h":5.38,"l":5.13,"c":5.36,"v":14213768},{"d":"2008-04-04","o":5.28,"h":5.31,"l":5.15,"c":5.16,"v":12784065},{"d":"2008-04-07","o":5.22,"h":5.29,"l":5.2,"c":5.28,"v":9572109},{"d":"2008-04-08","o":5.26,"h":5.28,"l":5.16,"c":5.19,"v":9073288},{"d":"2008-04-09","o":5.19,"h":5.21,"l":4.98,"c":4.98,"v":10947804},{"d":"2008-04-10","o":4.97,"h":5.05,"l":4.88,"c":5.02,"v":11790924},{"d":"2008-04-11","o":4.96,"h":5.04,"l":4.94,"c":4.95,"v":8397442},{"d":"2008-04-14","o":4.96,"h":4.96,"l":4.86,"c":4.86,"v":8759744},{"d":"2008-04-15","o":4.9,"h":4.94,"l":4.79,"c":4.85,"v":10460235},{"d":"2008-04-16","o":4.9,"h":5.01,"l":4.88,"c":5.01,"v":15427440},{"d":"2008-04-17","o":5.04,"h":5.04,"l":4.94,"c":4.99,"v":9026032},{"d":"2008-04-18","o":5.03,"h":5.1,"l":4.9,"c":4.92,"v":8680983},{"d":"2008-04-21","o":4.88,"h":4.92,"l":4.8,"c":4.85,"v":9308822},{"d":"2008-04-22","o":4.79,"h":4.87,"l":4.77,"c":4.81,"v":8511458},{"d":"2008-04-23","o":4.8,"h":4.92,"l":4.79,"c":4.83,"v":9863150},{"d":"2008-04-24","o":4.81,"h":5,"l":4.81,"c":4.98,"v":12175729},{"d":"2008-04-25","o":4.99,"h":5.01,"l":4.92,"c":5,"v":9809893},{"d":"2008-04-28","o":4.97,"h":5.09,"l":4.94,"c":5.06,"v":9264565},{"d":"2008-04-29","o":5.09,"h":5.09,"l":4.98,"c":5.01,"v":4281608},{"d":"2008-04-30","o":4.97,"h":5.12,"l":4.93,"c":4.93,"v":9483596},{"d":"2008-05-01","o":4.92,"h":5.12,"l":4.89,"c":5.09,"v":10109935},{"d":"2008-05-02","o":5.03,"h":5.39,"l":5.03,"c":5.23,"v":12041460},{"d":"2008-05-05","o":5.23,"h":5.27,"l":5.17,"c":5.21,"v":7576076},{"d":"2008-05-06","o":5.18,"h":5.3,"l":5.14,"c":5.3,"v":11718164},{"d":"2008-05-07","o":5.28,"h":5.34,"l":5.15,"c":5.15,"v":12177979},{"d":"2008-05-08","o":5.22,"h":5.22,"l":5.05,"c":5.14,"v":9477596},{"d":"2008-05-09","o":5.08,"h":5.13,"l":5.03,"c":5.06,"v":13152367},{"d":"2008-05-12","o":5.1,"h":5.27,"l":5.09,"c":5.27,"v":9767137},{"d":"2008-05-13","o":5.27,"h":5.33,"l":5.23,"c":5.31,"v":9791890},{"d":"2008-05-14","o":5.25,"h":5.35,"l":5.24,"c":5.29,"v":8441699},{"d":"2008-05-15","o":5.27,"h":5.42,"l":5.26,"c":5.41,"v":8461951},{"d":"2008-05-16","o":5.38,"h":5.44,"l":5.34,"c":5.39,"v":5417269},{"d":"2008-05-19","o":5.38,"h":5.5,"l":5.34,"c":5.37,"v":8243670},{"d":"2008-05-20","o":5.36,"h":5.36,"l":5.26,"c":5.29,"v":6735206},{"d":"2008-05-21","o":5.31,"h":5.37,"l":5.1,"c":5.14,"v":8488955},{"d":"2008-05-22","o":5.13,"h":5.23,"l":5.13,"c":5.16,"v":7764352},{"d":"2008-05-23","o":5.07,"h":5.1,"l":5.04,"c":5.06,"v":6972990},{"d":"2008-05-27","o":5.08,"h":5.36,"l":5.06,"c":5.16,"v":7022497},{"d":"2008-05-28","o":5.21,"h":5.25,"l":5.17,"c":5.25,"v":9349327},{"d":"2008-05-29","o":5.25,"h":5.34,"l":5.24,"c":5.33,"v":8017138},{"d":"2008-05-30","o":5.31,"h":5.35,"l":5.27,"c":5.28,"v":7740349},{"d":"2008-06-02","o":5.15,"h":5.23,"l":5.07,"c":5.18,"v":9329075},{"d":"2008-06-03","o":5.18,"h":5.24,"l":5.11,"c":5.19,"v":7243028},{"d":"2008-06-04","o":5.19,"h":5.27,"l":5.16,"c":5.24,"v":7320289},{"d":"2008-06-05","o":5.28,"h":5.4,"l":5.25,"c":5.4,"v":6495172},{"d":"2008-06-06","o":5.33,"h":5.34,"l":5.06,"c":5.09,"v":9182804},{"d":"2008-06-09","o":5.1,"h":5.16,"l":4.87,"c":4.88,"v":11829180},{"d":"2008-06-10","o":4.86,"h":4.95,"l":4.8,"c":4.9,"v":8667481},{"d":"2008-06-11","o":4.88,"h":4.92,"l":4.79,"c":4.8,"v":7723097},{"d":"2008-06-12","o":4.88,"h":4.97,"l":4.79,"c":4.87,"v":6245387},{"d":"2008-06-13","o":4.89,"h":4.96,"l":4.81,"c":4.96,"v":5781821},{"d":"2008-06-16","o":5.02,"h":5.07,"l":4.95,"c":5.07,"v":9019281},{"d":"2008-06-17","o":5.09,"h":5.13,"l":4.9,"c":4.91,"v":5988100},{"d":"2008-06-18","o":4.87,"h":4.95,"l":4.82,"c":4.83,"v":7734348},{"d":"2008-06-19","o":4.85,"h":4.92,"l":4.8,"c":4.92,"v":6324898},{"d":"2008-06-20","o":4.89,"h":4.91,"l":4.72,"c":4.74,"v":10796283},{"d":"2008-06-23","o":4.79,"h":4.8,"l":4.61,"c":4.62,"v":7189021},{"d":"2008-06-24","o":4.59,"h":4.72,"l":4.56,"c":4.67,"v":5468276},{"d":"2008-06-25","o":4.7,"h":4.84,"l":4.69,"c":4.74,"v":9930660},{"d":"2008-06-26","o":4.65,"h":4.7,"l":4.5,"c":4.51,"v":8454450},{"d":"2008-06-27","o":4.54,"h":4.56,"l":4.44,"c":4.52,"v":12826821},{"d":"2008-06-30","o":4.54,"h":4.64,"l":4.48,"c":4.54,"v":7111760},{"d":"2008-07-01","o":4.47,"h":4.6,"l":4.4,"c":4.57,"v":10282460},{"d":"2008-07-02","o":4.56,"h":4.59,"l":4.44,"c":4.44,"v":7996135},{"d":"2008-07-03","o":4.5,"h":4.54,"l":4.42,"c":4.47,"v":7303787},{"d":"2008-07-07","o":4.51,"h":4.55,"l":4.32,"c":4.34,"v":11841931},{"d":"2008-07-08","o":4.34,"h":4.79,"l":4.33,"c":4.75,"v":16897649},{"d":"2008-07-09","o":4.73,"h":4.75,"l":4.31,"c":4.32,"v":12051211},{"d":"2008-07-10","o":4.3,"h":4.55,"l":4.26,"c":4.47,"v":14444051},{"d":"2008-07-11","o":4.28,"h":4.57,"l":4.27,"c":4.45,"v":17367966},{"d":"2008-07-14","o":4.53,"h":4.55,"l":4.21,"c":4.21,"v":15481448},{"d":"2008-07-15","o":4.21,"h":4.42,"l":4.18,"c":4.28,"v":21174006},{"d":"2008-07-16","o":4.29,"h":4.66,"l":4.22,"c":4.64,"v":18715157},{"d":"2008-07-17","o":4.64,"h":4.84,"l":4.57,"c":4.79,"v":17905792},{"d":"2008-07-18","o":4.8,"h":4.87,"l":4.69,"c":4.84,"v":11795425},{"d":"2008-07-21","o":4.82,"h":5,"l":4.8,"c":4.96,"v":11600397},{"d":"2008-07-22","o":4.95,"h":5.32,"l":4.87,"c":5.28,"v":23326812},{"d":"2008-07-23","o":5.3,"h":5.64,"l":5.27,"c":5.39,"v":26682788},{"d":"2008-07-24","o":5.05,"h":5.17,"l":4.43,"c":4.48,"v":28589559},{"d":"2008-07-25","o":4.52,"h":4.6,"l":4.42,"c":4.52,"v":20651182},{"d":"2008-07-28","o":4.52,"h":4.55,"l":4.33,"c":4.33,"v":15335177},{"d":"2008-07-29","o":4.35,"h":4.69,"l":4.35,"c":4.68,"v":39459352},{"d":"2008-07-30","o":4.73,"h":4.82,"l":4.46,"c":4.6,"v":30470826},{"d":"2008-07-31","o":4.53,"h":4.64,"l":4.5,"c":4.56,"v":24920788},{"d":"2008-08-01","o":4.85,"h":5.09,"l":4.65,"c":4.75,"v":55385614},{"d":"2008-08-04","o":4.79,"h":4.82,"l":4.67,"c":4.71,"v":29569948},{"d":"2008-08-05","o":4.74,"h":5.09,"l":4.74,"c":5.07,"v":37632093},{"d":"2008-08-06","o":5.07,"h":5.1,"l":4.99,"c":5.03,"v":26997833},{"d":"2008-08-07","o":4.96,"h":5.09,"l":4.91,"c":4.95,"v":25812665},{"d":"2008-08-08","o":4.96,"h":5.28,"l":4.94,"c":5.21,"v":31220933},{"d":"2008-08-11","o":5.18,"h":5.27,"l":5.06,"c":5.11,"v":38052903},{"d":"2008-08-12","o":5.06,"h":5.16,"l":4.98,"c":5.04,"v":22442436},{"d":"2008-08-13","o":5.05,"h":5.14,"l":4.98,"c":5.07,"v":24416717},{"d":"2008-08-14","o":5,"h":5.11,"l":4.99,"c":5.07,"v":21359283},{"d":"2008-08-15","o":5.04,"h":5.11,"l":4.98,"c":5.06,"v":17001914},{"d":"2008-08-18","o":5.07,"h":5.1,"l":4.78,"c":4.85,"v":23056774},{"d":"2008-08-19","o":4.81,"h":4.81,"l":4.7,"c":4.77,"v":18401613},{"d":"2008-08-20","o":4.79,"h":4.81,"l":4.67,"c":4.76,"v":16595356},{"d":"2008-08-21","o":4.73,"h":4.78,"l":4.69,"c":4.73,"v":16008773},{"d":"2008-08-22","o":4.75,"h":4.87,"l":4.69,"c":4.82,"v":20729193},{"d":"2008-08-25","o":4.78,"h":4.79,"l":4.64,"c":4.65,"v":14585821},{"d":"2008-08-26","o":4.66,"h":4.75,"l":4.6,"c":4.72,"v":19096211},{"d":"2008-08-27","o":4.74,"h":4.75,"l":4.65,"c":4.71,"v":13654189},{"d":"2008-08-28","o":4.75,"h":4.84,"l":4.7,"c":4.82,"v":15178405},{"d":"2008-08-29","o":4.76,"h":4.82,"l":4.71,"c":4.72,"v":16543599},{"d":"2008-09-02","o":4.83,"h":4.92,"l":4.62,"c":4.73,"v":18107571},{"d":"2008-09-03","o":4.75,"h":4.85,"l":4.65,"c":4.83,"v":26946076},{"d":"2008-09-04","o":4.82,"h":4.84,"l":4.68,"c":4.7,"v":23677862},{"d":"2008-09-05","o":4.66,"h":4.74,"l":4.59,"c":4.73,"v":31502973},{"d":"2008-09-08","o":4.95,"h":5.08,"l":4.73,"c":4.91,"v":35662313},{"d":"2008-09-09","o":4.9,"h":4.96,"l":4.77,"c":4.78,"v":39583120},{"d":"2008-09-10","o":4.81,"h":4.84,"l":4.61,"c":4.69,"v":28166499},{"d":"2008-09-11","o":4.58,"h":4.7,"l":4.51,"c":4.69,"v":27639174},{"d":"2008-09-12","o":4.64,"h":4.8,"l":4.59,"c":4.76,"v":24157930},{"d":"2008-09-15","o":4.51,"h":4.79,"l":4.39,"c":4.39,"v":50830217},{"d":"2008-09-16","o":4.35,"h":4.53,"l":4.31,"c":4.5,"v":47012925},{"d":"2008-09-17","o":4.41,"h":4.49,"l":4.03,"c":4.09,"v":54200445},{"d":"2008-09-18","o":4.14,"h":4.59,"l":3.9,"c":4.57,"v":81704600},{"d":"2008-09-19","o":4.93,"h":5.6,"l":4.6,"c":4.84,"v":59908006},{"d":"2008-09-22","o":4.77,"h":4.79,"l":4.3,"c":4.31,"v":27936216},{"d":"2008-09-23","o":4.31,"h":4.52,"l":4.31,"c":4.4,"v":20489909},{"d":"2008-09-24","o":4.39,"h":4.45,"l":4.32,"c":4.4,"v":19857569},{"d":"2008-09-25","o":4.43,"h":4.56,"l":4.39,"c":4.44,"v":24085170},{"d":"2008-09-26","o":4.3,"h":4.71,"l":4.3,"c":4.69,"v":16941905},{"d":"2008-09-29","o":4.64,"h":4.68,"l":4.03,"c":4.23,"v":19442760},{"d":"2008-09-30","o":4.34,"h":4.86,"l":4.26,"c":4.67,"v":27456148},{"d":"2008-10-01","o":4.61,"h":4.72,"l":4.49,"c":4.62,"v":14733592},{"d":"2008-10-02","o":4.69,"h":4.73,"l":4.29,"c":4.29,"v":16269060},{"d":"2008-10-03","o":4.36,"h":4.51,"l":3.97,"c":4.13,"v":25932682},{"d":"2008-10-06","o":3.94,"h":5.82,"l":3.73,"c":4.67,"v":28307519},{"d":"2008-10-07","o":4.65,"h":4.66,"l":3.4,"c":3.4,"v":19175723},{"d":"2008-10-08","o":3.3,"h":3.59,"l":3.06,"c":3.13,"v":27733688},{"d":"2008-10-09","o":3.16,"h":3.18,"l":2.64,"c":2.77,"v":23408574},{"d":"2008-10-10","o":2.62,"h":3,"l":2.46,"c":2.87,"v":38857767},{"d":"2008-10-13","o":3.02,"h":3.1,"l":2.89,"c":3.04,"v":27465900},{"d":"2008-10-14","o":3.16,"h":3.21,"l":2.82,"c":2.94,"v":29737222},{"d":"2008-10-15","o":2.92,"h":2.93,"l":2.55,"c":2.64,"v":23976404},{"d":"2008-10-16","o":2.67,"h":2.75,"l":2.5,"c":2.71,"v":23844385},{"d":"2008-10-17","o":2.64,"h":2.83,"l":2.53,"c":2.65,"v":14405045},{"d":"2008-10-20","o":2.69,"h":2.78,"l":2.62,"c":2.78,"v":8488955},{"d":"2008-10-21","o":2.75,"h":2.84,"l":2.61,"c":2.62,"v":14114754},{"d":"2008-10-22","o":2.6,"h":2.6,"l":2.22,"c":2.33,"v":21645823},{"d":"2008-10-23","o":2.16,"h":2.23,"l":1.73,"c":1.8,"v":33298728},{"d":"2008-10-24","o":1.66,"h":1.76,"l":1.52,"c":1.63,"v":26922072},{"d":"2008-10-27","o":1.65,"h":1.67,"l":1.38,"c":1.4,"v":23164039},{"d":"2008-10-28","o":1.44,"h":1.66,"l":1.33,"c":1.66,"v":33725538},{"d":"2008-10-29","o":1.6,"h":1.75,"l":1.6,"c":1.65,"v":26038447},{"d":"2008-10-30","o":1.73,"h":1.78,"l":1.63,"c":1.74,"v":20381894},{"d":"2008-10-31","o":1.79,"h":2.01,"l":1.75,"c":1.95,"v":22933006},{"d":"2008-11-03","o":2.02,"h":2.08,"l":1.96,"c":2.03,"v":16006523},{"d":"2008-11-04","o":2.09,"h":2.22,"l":2.03,"c":2.2,"v":21262519},{"d":"2008-11-05","o":2.17,"h":2.21,"l":1.98,"c":2.01,"v":30179035},{"d":"2008-11-06","o":2.01,"h":2.03,"l":1.79,"c":1.8,"v":18892182},{"d":"2008-11-07","o":1.81,"h":1.93,"l":1.77,"c":1.9,"v":17465480},{"d":"2008-11-10","o":1.93,"h":2.01,"l":1.73,"c":1.78,"v":22478441},{"d":"2008-11-11","o":1.75,"h":1.89,"l":1.7,"c":1.88,"v":26975330},{"d":"2008-11-12","o":1.84,"h":1.85,"l":1.73,"c":1.74,"v":30690607},{"d":"2008-11-13","o":1.76,"h":2.08,"l":1.65,"c":2.03,"v":26261979},{"d":"2008-11-14","o":1.95,"h":1.97,"l":1.59,"c":1.61,"v":26406749},{"d":"2008-11-17","o":1.58,"h":1.62,"l":1.41,"c":1.43,"v":26493011},{"d":"2008-11-18","o":1.43,"h":1.46,"l":1.3,"c":1.35,"v":26510264},{"d":"2008-11-19","o":1.35,"h":1.4,"l":1.16,"c":1.19,"v":37727357},{"d":"2008-11-20","o":1.19,"h":1.26,"l":1.04,"c":1.06,"v":50998241},{"d":"2008-11-21","o":1.1,"h":1.29,"l":0.93,"c":1.2,"v":51339539},{"d":"2008-11-24","o":1.21,"h":1.57,"l":1.21,"c":1.53,"v":43689203},{"d":"2008-11-25","o":1.53,"h":1.76,"l":1.29,"c":1.48,"v":65171503},{"d":"2008-11-26","o":1.45,"h":1.59,"l":1.38,"c":1.58,"v":74133776},{"d":"2008-11-28","o":1.56,"h":1.61,"l":1.52,"c":1.53,"v":12258991},{"d":"2008-12-01","o":1.48,"h":1.51,"l":1.22,"c":1.31,"v":37374806},{"d":"2008-12-02","o":1.36,"h":1.51,"l":1.33,"c":1.46,"v":46193058},{"d":"2008-12-03","o":1.45,"h":1.61,"l":1.37,"c":1.59,"v":32421853},{"d":"2008-12-04","o":1.55,"h":1.66,"l":1.44,"c":1.46,"v":27060842},{"d":"2008-12-05","o":1.42,"h":1.56,"l":1.41,"c":1.55,"v":44677843},{"d":"2008-12-08","o":1.57,"h":1.65,"l":1.48,"c":1.61,"v":38166919},{"d":"2008-12-09","o":1.55,"h":1.61,"l":1.45,"c":1.48,"v":27173358},{"d":"2008-12-10","o":1.52,"h":1.72,"l":1.5,"c":1.71,"v":32185570},{"d":"2008-12-11","o":1.67,"h":1.67,"l":1.34,"c":1.35,"v":37295295},{"d":"2008-12-12","o":1.33,"h":1.55,"l":1.33,"c":1.54,"v":39641628},{"d":"2008-12-15","o":1.55,"h":1.56,"l":1.43,"c":1.48,"v":34392383},{"d":"2008-12-16","o":1.53,"h":1.81,"l":1.47,"c":1.81,"v":47832791},{"d":"2008-12-17","o":1.75,"h":2.03,"l":1.69,"c":1.88,"v":33710536},{"d":"2008-12-18","o":1.93,"h":1.93,"l":1.63,"c":1.65,"v":34530403},{"d":"2008-12-19","o":1.7,"h":1.87,"l":1.65,"c":1.78,"v":43153627},{"d":"2008-12-22","o":1.81,"h":1.85,"l":1.68,"c":1.77,"v":34138097},{"d":"2008-12-23","o":1.77,"h":1.83,"l":1.71,"c":1.71,"v":20696939},{"d":"2008-12-24","o":1.45,"h":1.49,"l":1.42,"c":1.48,"v":10547247},{"d":"2008-12-26","o":1.49,"h":1.53,"l":1.45,"c":1.53,"v":9026032},{"d":"2008-12-29","o":1.54,"h":1.54,"l":1.4,"c":1.44,"v":17033418},{"d":"2008-12-30","o":1.45,"h":1.51,"l":1.43,"c":1.5,"v":15767989},{"d":"2008-12-31","o":1.5,"h":1.63,"l":1.47,"c":1.54,"v":21219763},{"d":"2009-01-02","o":1.6,"h":1.61,"l":1.53,"c":1.55,"v":14315032},{"d":"2009-01-05","o":1.56,"h":1.6,"l":1.49,"c":1.52,"v":18992697},{"d":"2009-01-06","o":1.58,"h":1.72,"l":1.51,"c":1.69,"v":25999441},{"d":"2009-01-07","o":1.65,"h":1.69,"l":1.57,"c":1.58,"v":19448761},{"d":"2009-01-08","o":1.55,"h":1.61,"l":1.51,"c":1.59,"v":17940297},{"d":"2009-01-09","o":1.59,"h":1.68,"l":1.56,"c":1.61,"v":29639708},{"d":"2009-01-12","o":1.6,"h":1.6,"l":1.39,"c":1.4,"v":22064383},{"d":"2009-01-13","o":1.37,"h":1.42,"l":1.33,"c":1.38,"v":23780626},{"d":"2009-01-14","o":1.34,"h":1.35,"l":1.28,"c":1.29,"v":26333989},{"d":"2009-01-15","o":1.28,"h":1.41,"l":1.2,"c":1.33,"v":34416386},{"d":"2009-01-16","o":1.37,"h":1.44,"l":1.27,"c":1.41,"v":26166715},{"d":"2009-01-20","o":1.39,"h":1.4,"l":1.15,"c":1.15,"v":39435349},{"d":"2009-01-21","o":1.2,"h":1.33,"l":1.16,"c":1.33,"v":40189956},{"d":"2009-01-22","o":1.21,"h":1.32,"l":1.19,"c":1.24,"v":31507473},{"d":"2009-01-23","o":1.2,"h":1.32,"l":1.17,"c":1.31,"v":22942757},{"d":"2009-01-26","o":1.33,"h":1.36,"l":1.26,"c":1.31,"v":24994299},{"d":"2009-01-27","o":1.33,"h":1.36,"l":1.26,"c":1.29,"v":18180331},{"d":"2009-01-28","o":1.36,"h":1.4,"l":1.31,"c":1.39,"v":35225001},{"d":"2009-01-29","o":1.35,"h":1.37,"l":1.25,"c":1.26,"v":39415096},{"d":"2009-01-30","o":1.28,"h":1.3,"l":1.17,"c":1.19,"v":28873850},{"d":"2009-02-02","o":1.15,"h":1.21,"l":1.15,"c":1.19,"v":31521725},{"d":"2009-02-03","o":1.13,"h":1.21,"l":1.13,"c":1.19,"v":27651176},{"d":"2009-02-04","o":1.17,"h":1.25,"l":1.15,"c":1.15,"v":25499870},{"d":"2009-02-05","o":1.14,"h":1.14,"l":1.02,"c":1.03,"v":42949598},{"d":"2009-02-06","o":1.22,"h":1.22,"l":0.84,"c":0.97,"v":68758512},{"d":"2009-02-09","o":0.97,"h":0.98,"l":0.93,"c":0.98,"v":26212472},{"d":"2009-02-10","o":0.97,"h":0.98,"l":0.83,"c":0.85,"v":50284139},{"d":"2009-02-11","o":0.86,"h":0.89,"l":0.83,"c":0.87,"v":34675923},{"d":"2009-02-12","o":0.86,"h":0.87,"l":0.79,"c":0.86,"v":41138091},{"d":"2009-02-13","o":0.85,"h":0.87,"l":0.78,"c":0.78,"v":33740540},{"d":"2009-02-17","o":0.76,"h":0.76,"l":0.7,"c":0.71,"v":41907700},{"d":"2009-02-18","o":0.75,"h":0.75,"l":0.69,"c":0.72,"v":38706996},{"d":"2009-02-19","o":0.73,"h":0.76,"l":0.68,"c":0.68,"v":28473293},{"d":"2009-02-20","o":0.66,"h":0.76,"l":0.65,"c":0.74,"v":42242248},{"d":"2009-02-23","o":0.75,"h":0.76,"l":0.69,"c":0.69,"v":40294971},{"d":"2009-02-24","o":0.68,"h":0.77,"l":0.68,"c":0.75,"v":44585580},{"d":"2009-02-25","o":0.75,"h":0.77,"l":0.69,"c":0.73,"v":34690925},{"d":"2009-02-26","o":0.75,"h":0.75,"l":0.68,"c":0.69,"v":39238071},{"d":"2009-02-27","o":0.68,"h":0.72,"l":0.65,"c":0.7,"v":59424937},{"d":"2009-03-02","o":0.69,"h":0.72,"l":0.66,"c":0.67,"v":38546473},{"d":"2009-03-03","o":0.68,"h":0.74,"l":0.65,"c":0.68,"v":39002538},{"d":"2009-03-04","o":0.72,"h":0.75,"l":0.69,"c":0.72,"v":38031900},{"d":"2009-03-05","o":0.7,"h":0.7,"l":0.65,"c":0.66,"v":43065114},{"d":"2009-03-06","o":0.68,"h":0.68,"l":0.61,"c":0.66,"v":47111189},{"d":"2009-03-09","o":0.67,"h":0.69,"l":0.62,"c":0.68,"v":34169601},{"d":"2009-03-10","o":0.7,"h":0.77,"l":0.68,"c":0.77,"v":59923758},{"d":"2009-03-11","o":0.78,"h":0.78,"l":0.71,"c":0.73,"v":43956241},{"d":"2009-03-12","o":0.73,"h":0.83,"l":0.71,"c":0.8,"v":51494061},{"d":"2009-03-13","o":0.81,"h":0.81,"l":0.73,"c":0.78,"v":25967187},{"d":"2009-03-16","o":0.81,"h":0.81,"l":0.67,"c":0.67,"v":36281151},{"d":"2009-03-17","o":0.67,"h":0.76,"l":0.66,"c":0.76,"v":43011107},{"d":"2009-03-18","o":0.73,"h":0.81,"l":0.69,"c":0.8,"v":45866012},{"d":"2009-03-19","o":0.82,"h":0.84,"l":0.73,"c":0.73,"v":37090516},{"d":"2009-03-20","o":0.73,"h":0.74,"l":0.68,"c":0.68,"v":38445959},{"d":"2009-03-23","o":0.71,"h":0.82,"l":0.71,"c":0.82,"v":50858721},{"d":"2009-03-24","o":0.8,"h":0.81,"l":0.73,"c":0.74,"v":39072297},{"d":"2009-03-25","o":0.75,"h":0.8,"l":0.68,"c":0.75,"v":46811146},{"d":"2009-03-26","o":0.75,"h":0.77,"l":0.71,"c":0.77,"v":33893562},{"d":"2009-03-27","o":0.75,"h":0.75,"l":0.71,"c":0.73,"v":28220507},{"d":"2009-03-30","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":31795514},{"d":"2009-03-31","o":0.68,"h":0.76,"l":0.67,"c":0.73,"v":51378545},{"d":"2009-04-01","o":0.71,"h":0.75,"l":0.69,"c":0.74,"v":30083021},{"d":"2009-04-02","o":0.77,"h":0.79,"l":0.75,"c":0.78,"v":43254891},{"d":"2009-04-03","o":0.78,"h":0.86,"l":0.74,"c":0.85,"v":50731953},{"d":"2009-04-06","o":0.84,"h":0.88,"l":0.81,"c":0.85,"v":34100592},{"d":"2009-04-07","o":0.83,"h":0.87,"l":0.81,"c":0.81,"v":37237537},{"d":"2009-04-08","o":0.83,"h":0.85,"l":0.79,"c":0.81,"v":34450891},{"d":"2009-04-09","o":0.85,"h":0.94,"l":0.83,"c":0.94,"v":66037876},{"d":"2009-04-13","o":0.91,"h":0.94,"l":0.87,"c":0.89,"v":58034240},{"d":"2009-04-14","o":0.89,"h":0.91,"l":0.82,"c":0.82,"v":52612470},{"d":"2009-04-15","o":0.81,"h":0.9,"l":0.8,"c":0.9,"v":61697010},{"d":"2009-04-16","o":0.9,"h":0.96,"l":0.85,"c":0.93,"v":65319274},{"d":"2009-04-17","o":0.91,"h":0.96,"l":0.87,"c":0.92,"v":62765161},{"d":"2009-04-20","o":0.87,"h":0.9,"l":0.78,"c":0.79,"v":66172895},{"d":"2009-04-21","o":0.79,"h":0.92,"l":0.78,"c":0.91,"v":64884212},{"d":"2009-04-22","o":0.88,"h":0.97,"l":0.88,"c":0.91,"v":61222192},{"d":"2009-04-23","o":0.9,"h":0.94,"l":0.88,"c":0.93,"v":36854983},{"d":"2009-04-24","o":0.94,"h":1,"l":0.91,"c":0.98,"v":48624154},{"d":"2009-04-27","o":0.95,"h":0.96,"l":0.87,"c":0.9,"v":34351127},{"d":"2009-04-28","o":0.9,"h":0.95,"l":0.88,"c":0.92,"v":21100496},{"d":"2009-04-29","o":0.94,"h":0.97,"l":0.93,"c":0.96,"v":25273338},{"d":"2009-04-30","o":0.97,"h":1.02,"l":0.95,"c":0.97,"v":28569306},{"d":"2009-05-01","o":0.97,"h":1.01,"l":0.93,"c":0.97,"v":39083549},{"d":"2009-05-04","o":0.97,"h":1.12,"l":0.96,"c":1.12,"v":53316070},{"d":"2009-05-05","o":1.1,"h":1.13,"l":1.07,"c":1.09,"v":38152667},{"d":"2009-05-06","o":1.13,"h":1.21,"l":1.11,"c":1.2,"v":47133692},{"d":"2009-05-07","o":1.2,"h":1.25,"l":1.08,"c":1.1,"v":42443276},{"d":"2009-05-08","o":1.14,"h":1.26,"l":1.13,"c":1.26,"v":43952490},{"d":"2009-05-11","o":1.17,"h":1.23,"l":1.17,"c":1.18,"v":40215460},{"d":"2009-05-12","o":1.19,"h":1.2,"l":1.11,"c":1.15,"v":27686431},{"d":"2009-05-13","o":1.11,"h":1.12,"l":1.01,"c":1.03,"v":32046050},{"d":"2009-05-14","o":1.01,"h":1.08,"l":0.98,"c":1.07,"v":33730039},{"d":"2009-05-15","o":1.05,"h":1.08,"l":1.01,"c":1.04,"v":34928709},{"d":"2009-05-18","o":1.06,"h":1.18,"l":1.05,"c":1.18,"v":39509610},{"d":"2009-05-19","o":1.17,"h":1.22,"l":1.13,"c":1.17,"v":34387132},{"d":"2009-05-20","o":1.2,"h":1.27,"l":1.19,"c":1.2,"v":33795298},{"d":"2009-05-21","o":1.16,"h":1.26,"l":1.16,"c":1.23,"v":30091272},{"d":"2009-05-22","o":1.24,"h":1.25,"l":1.18,"c":1.19,"v":21386286},{"d":"2009-05-26","o":1.18,"h":1.26,"l":1.16,"c":1.24,"v":45832257},{"d":"2009-05-27","o":1.23,"h":1.23,"l":1.16,"c":1.17,"v":32502115},{"d":"2009-05-28","o":1.2,"h":1.21,"l":1.15,"c":1.21,"v":23145286},{"d":"2009-05-29","o":1.19,"h":1.26,"l":1.17,"c":1.26,"v":34641418},{"d":"2009-06-01","o":1.29,"h":1.41,"l":1.27,"c":1.35,"v":45108404},{"d":"2009-06-02","o":1.35,"h":1.36,"l":1.31,"c":1.32,"v":31396458},{"d":"2009-06-03","o":1.31,"h":1.36,"l":1.26,"c":1.35,"v":25556128},{"d":"2009-06-04","o":1.37,"h":1.45,"l":1.35,"c":1.44,"v":32006294},{"d":"2009-06-05","o":1.47,"h":1.48,"l":1.42,"c":1.43,"v":29835486},{"d":"2009-06-08","o":1.41,"h":1.47,"l":1.4,"c":1.45,"v":22952509},{"d":"2009-06-09","o":1.46,"h":1.46,"l":1.42,"c":1.45,"v":19687295},{"d":"2009-06-10","o":1.47,"h":1.48,"l":1.37,"c":1.41,"v":21888108},{"d":"2009-06-11","o":1.4,"h":1.44,"l":1.38,"c":1.38,"v":15404187},{"d":"2009-06-12","o":1.37,"h":1.46,"l":1.37,"c":1.46,"v":16730375},{"d":"2009-06-15","o":1.43,"h":1.43,"l":1.3,"c":1.3,"v":30689857},{"d":"2009-06-16","o":1.32,"h":1.34,"l":1.25,"c":1.28,"v":24499228},{"d":"2009-06-17","o":1.28,"h":1.3,"l":1.2,"c":1.22,"v":30785121},{"d":"2009-06-18","o":1.23,"h":1.23,"l":1.2,"c":1.21,"v":20494410},{"d":"2009-06-19","o":1.23,"h":1.24,"l":1.18,"c":1.21,"v":21294773},{"d":"2009-06-22","o":1.19,"h":1.21,"l":1.12,"c":1.13,"v":27495904},{"d":"2009-06-23","o":1.13,"h":1.17,"l":1.12,"c":1.14,"v":21710332},{"d":"2009-06-24","o":1.15,"h":1.19,"l":1.11,"c":1.13,"v":22151395},{"d":"2009-06-25","o":1.11,"h":1.16,"l":1.08,"c":1.16,"v":29548195},{"d":"2009-06-26","o":1.16,"h":1.23,"l":1.14,"c":1.22,"v":23885641},{"d":"2009-06-29","o":1.23,"h":1.23,"l":1.18,"c":1.2,"v":18539632},{"d":"2009-06-30","o":1.2,"h":1.22,"l":1.18,"c":1.18,"v":16105537},{"d":"2009-07-01","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":11505133},{"d":"2009-07-02","o":1.18,"h":1.2,"l":1.11,"c":1.12,"v":22687721},{"d":"2009-07-06","o":1.13,"h":1.15,"l":1.1,"c":1.14,"v":20609176},{"d":"2009-07-07","o":1.13,"h":1.14,"l":1.07,"c":1.07,"v":18361857},{"d":"2009-07-08","o":1.08,"h":1.09,"l":0.99,"c":1.04,"v":30382314},{"d":"2009-07-09","o":1.05,"h":1.06,"l":1,"c":1.01,"v":16118288},{"d":"2009-07-10","o":0.99,"h":1.02,"l":0.98,"c":1,"v":13166619},{"d":"2009-07-13","o":1.01,"h":1.05,"l":0.99,"c":1.05,"v":20982729},{"d":"2009-07-14","o":1.05,"h":1.06,"l":1.01,"c":1.05,"v":13854467},{"d":"2009-07-15","o":1.07,"h":1.12,"l":1.06,"c":1.11,"v":19814813},{"d":"2009-07-16","o":1.09,"h":1.13,"l":1.07,"c":1.12,"v":14384792},{"d":"2009-07-17","o":1.13,"h":1.13,"l":1.06,"c":1.07,"v":12774314},{"d":"2009-07-20","o":1.07,"h":1.14,"l":1.07,"c":1.13,"v":13594930},{"d":"2009-07-21","o":1.15,"h":1.15,"l":1.08,"c":1.11,"v":12270992},{"d":"2009-07-22","o":1.1,"h":1.14,"l":1.09,"c":1.13,"v":11577894},{"d":"2009-07-23","o":1.13,"h":1.18,"l":1.13,"c":1.17,"v":21541558},{"d":"2009-07-24","o":1.16,"h":1.2,"l":1.15,"c":1.19,"v":12891330},{"d":"2009-07-27","o":1.19,"h":1.22,"l":1.17,"c":1.21,"v":14866361},{"d":"2009-07-28","o":1.2,"h":1.22,"l":1.19,"c":1.22,"v":11922193},{"d":"2009-07-29","o":1.2,"h":1.22,"l":1.17,"c":1.18,"v":11337110},{"d":"2009-07-30","o":1.21,"h":1.25,"l":1.18,"c":1.22,"v":21885107},{"d":"2009-07-31","o":1.22,"h":1.27,"l":1.22,"c":1.25,"v":20891216},{"d":"2009-08-03","o":1.27,"h":1.27,"l":1.23,"c":1.25,"v":16689120},{"d":"2009-08-04","o":1.24,"h":1.38,"l":1.24,"c":1.35,"v":41303864},{"d":"2009-08-05","o":1.35,"h":1.47,"l":1.35,"c":1.46,"v":31551730},{"d":"2009-08-06","o":1.48,"h":1.53,"l":1.46,"c":1.47,"v":26400748},{"d":"2009-08-07","o":1.49,"h":1.66,"l":1.47,"c":1.61,"v":37853374},{"d":"2009-08-10","o":1.6,"h":1.61,"l":1.51,"c":1.51,"v":25307843},{"d":"2009-08-11","o":1.51,"h":1.51,"l":1.43,"c":1.46,"v":20864962},{"d":"2009-08-12","o":1.46,"h":1.53,"l":1.45,"c":1.51,"v":23277305},{"d":"2009-08-13","o":1.54,"h":1.57,"l":1.51,"c":1.53,"v":14864861},{"d":"2009-08-14","o":1.52,"h":1.53,"l":1.48,"c":1.51,"v":19421757},{"d":"2009-08-17","o":1.47,"h":1.47,"l":1.4,"c":1.4,"v":22717725},{"d":"2009-08-18","o":1.41,"h":1.44,"l":1.4,"c":1.42,"v":14225020},{"d":"2009-08-19","o":1.38,"h":1.44,"l":1.38,"c":1.43,"v":20228122},{"d":"2009-08-20","o":1.43,"h":1.5,"l":1.41,"c":1.5,"v":18680652},{"d":"2009-08-21","o":1.53,"h":1.61,"l":1.52,"c":1.59,"v":27048090},{"d":"2009-08-24","o":1.62,"h":1.66,"l":1.6,"c":1.62,"v":27701433},{"d":"2009-08-25","o":1.62,"h":1.67,"l":1.61,"c":1.64,"v":21041237},{"d":"2009-08-26","o":1.64,"h":1.68,"l":1.62,"c":1.66,"v":18434617},{"d":"2009-08-27","o":1.65,"h":1.68,"l":1.62,"c":1.67,"v":17742269},{"d":"2009-08-28","o":1.69,"h":1.7,"l":1.65,"c":1.67,"v":16997413},{"d":"2009-08-31","o":1.64,"h":1.67,"l":1.61,"c":1.62,"v":22230156},{"d":"2009-09-01","o":1.62,"h":1.64,"l":1.53,"c":1.54,"v":30591593},{"d":"2009-09-02","o":1.52,"h":1.54,"l":1.51,"c":1.51,"v":25799913},{"d":"2009-09-03","o":1.53,"h":1.55,"l":1.48,"c":1.55,"v":23202294},{"d":"2009-09-04","o":1.55,"h":1.55,"l":1.53,"c":1.55,"v":27605419},{"d":"2009-09-08","o":1.56,"h":1.64,"l":1.56,"c":1.64,"v":18376109},{"d":"2009-09-09","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":17343962},{"d":"2009-09-10","o":1.68,"h":1.79,"l":1.66,"c":1.78,"v":19046704},{"d":"2009-09-11","o":1.79,"h":1.83,"l":1.73,"c":1.74,"v":26599527},{"d":"2009-09-14","o":1.73,"h":1.81,"l":1.71,"c":1.81,"v":16763380},{"d":"2009-09-15","o":1.81,"h":1.92,"l":1.79,"c":1.89,"v":34341376},{"d":"2009-09-16","o":1.91,"h":2.07,"l":1.89,"c":2.06,"v":43079366},{"d":"2009-09-17","o":2.07,"h":2.12,"l":1.95,"c":1.97,"v":44928379},{"d":"2009-09-18","o":1.98,"h":2.03,"l":1.92,"c":2,"v":24206687},{"d":"2009-09-21","o":1.97,"h":2,"l":1.93,"c":1.94,"v":22978763},{"d":"2009-09-22","o":1.97,"h":2.04,"l":1.95,"c":2.04,"v":19137467},{"d":"2009-09-23","o":2.04,"h":2.04,"l":1.95,"c":1.95,"v":22020126},{"d":"2009-09-24","o":1.97,"h":1.99,"l":1.83,"c":1.85,"v":24668002},{"d":"2009-09-25","o":1.84,"h":1.86,"l":1.81,"c":1.84,"v":22398180},{"d":"2009-09-28","o":1.84,"h":1.91,"l":1.84,"c":1.9,"v":20593424},{"d":"2009-09-29","o":1.91,"h":1.97,"l":1.89,"c":1.96,"v":26983581},{"d":"2009-09-30","o":1.97,"h":1.99,"l":1.92,"c":1.97,"v":43225637},{"d":"2009-10-01","o":1.96,"h":1.96,"l":1.86,"c":1.86,"v":35444032},{"d":"2009-10-02","o":1.83,"h":1.94,"l":1.8,"c":1.88,"v":29316412},{"d":"2009-10-05","o":1.84,"h":1.93,"l":1.83,"c":1.91,"v":23719868},{"d":"2009-10-06","o":1.93,"h":2.01,"l":1.91,"c":1.94,"v":23048522},{"d":"2009-10-07","o":1.92,"h":1.96,"l":1.89,"c":1.94,"v":17911793},{"d":"2009-10-08","o":1.96,"h":2.04,"l":1.96,"c":2.02,"v":21774091},{"d":"2009-10-09","o":2,"h":2.07,"l":1.99,"c":2.05,"v":18383610},{"d":"2009-10-12","o":2.08,"h":2.09,"l":2.05,"c":2.06,"v":8164909},{"d":"2009-10-13","o":2.05,"h":2.07,"l":2.01,"c":2.04,"v":14658581},{"d":"2009-10-14","o":2.02,"h":2.14,"l":2.02,"c":2.13,"v":24991298},{"d":"2009-10-15","o":2.12,"h":2.12,"l":2.08,"c":2.09,"v":19150969},{"d":"2009-10-16","o":2.05,"h":2.07,"l":2.01,"c":2.01,"v":23024519},{"d":"2009-10-19","o":2.05,"h":2.07,"l":2.03,"c":2.03,"v":25630389},{"d":"2009-10-20","o":2.04,"h":2.04,"l":1.97,"c":1.98,"v":15686227},{"d":"2009-10-21","o":1.97,"h":2.04,"l":1.94,"c":1.95,"v":18350605},{"d":"2009-10-22","o":1.95,"h":1.99,"l":1.9,"c":1.98,"v":15191157},{"d":"2009-10-23","o":1.97,"h":1.99,"l":1.91,"c":1.92,"v":15796493},{"d":"2009-10-26","o":1.94,"h":1.97,"l":1.89,"c":1.89,"v":17802278},{"d":"2009-10-27","o":1.9,"h":1.91,"l":1.83,"c":1.83,"v":19267986},{"d":"2009-10-28","o":1.81,"h":1.83,"l":1.68,"c":1.69,"v":53060283},{"d":"2009-10-29","o":1.7,"h":1.78,"l":1.69,"c":1.76,"v":45997281},{"d":"2009-10-30","o":1.71,"h":1.72,"l":1.6,"c":1.65,"v":69874671},{"d":"2009-11-02","o":1.65,"h":1.68,"l":1.57,"c":1.64,"v":39512610},{"d":"2009-11-03","o":1.61,"h":1.68,"l":1.6,"c":1.68,"v":29737972},{"d":"2009-11-04","o":1.69,"h":1.72,"l":1.67,"c":1.68,"v":44136266},{"d":"2009-11-05","o":1.7,"h":1.73,"l":1.67,"c":1.7,"v":26332489},{"d":"2009-11-06","o":1.67,"h":1.71,"l":1.65,"c":1.67,"v":20710440},{"d":"2009-11-09","o":1.71,"h":1.79,"l":1.69,"c":1.78,"v":25965687},{"d":"2009-11-10","o":1.77,"h":1.78,"l":1.74,"c":1.76,"v":25484118},{"d":"2009-11-11","o":1.77,"h":1.81,"l":1.76,"c":1.8,"v":17882539},{"d":"2009-11-12","o":1.78,"h":1.82,"l":1.77,"c":1.77,"v":15488949},{"d":"2009-11-13","o":1.79,"h":1.81,"l":1.76,"c":1.8,"v":15247415},{"d":"2009-11-16","o":1.83,"h":1.91,"l":1.81,"c":1.87,"v":17980803},{"d":"2009-11-17","o":1.85,"h":1.88,"l":1.83,"c":1.83,"v":15674225},{"d":"2009-11-18","o":1.83,"h":1.84,"l":1.79,"c":1.84,"v":15687727},{"d":"2009-11-19","o":1.82,"h":1.82,"l":1.74,"c":1.75,"v":18627395},{"d":"2009-11-20","o":1.76,"h":1.79,"l":1.74,"c":1.78,"v":17347713},{"d":"2009-11-23","o":1.83,"h":1.85,"l":1.79,"c":1.81,"v":14689336},{"d":"2009-11-24","o":1.8,"h":1.8,"l":1.71,"c":1.75,"v":19879322},{"d":"2009-11-25","o":1.75,"h":1.79,"l":1.75,"c":1.77,"v":7251280},{"d":"2009-11-27","o":1.71,"h":1.75,"l":1.69,"c":1.71,"v":6357153},{"d":"2009-11-30","o":1.71,"h":1.81,"l":1.71,"c":1.8,"v":19664792},{"d":"2009-12-01","o":1.82,"h":1.86,"l":1.8,"c":1.85,"v":20915970},{"d":"2009-12-02","o":1.84,"h":1.91,"l":1.84,"c":1.9,"v":20542417},{"d":"2009-12-03","o":1.9,"h":1.96,"l":1.88,"c":1.89,"v":23806880},{"d":"2009-12-04","o":1.92,"h":1.97,"l":1.92,"c":1.97,"v":27471150},{"d":"2009-12-07","o":1.96,"h":1.98,"l":1.93,"c":1.95,"v":20425400},{"d":"2009-12-08","o":1.92,"h":1.98,"l":1.91,"c":1.95,"v":17977802},{"d":"2009-12-09","o":1.97,"h":1.98,"l":1.94,"c":1.96,"v":13570177},{"d":"2009-12-10","o":1.97,"h":1.97,"l":1.93,"c":1.95,"v":18085068},{"d":"2009-12-11","o":1.95,"h":1.99,"l":1.95,"c":1.98,"v":9557857},{"d":"2009-12-14","o":1.99,"h":2.05,"l":1.96,"c":2.05,"v":15468696},{"d":"2009-12-15","o":2.02,"h":2.05,"l":2.01,"c":2.03,"v":20513162},{"d":"2009-12-16","o":2.03,"h":2.06,"l":2.03,"c":2.04,"v":15356930},{"d":"2009-12-17","o":2.02,"h":2.04,"l":2.01,"c":2.02,"v":13676692},{"d":"2009-12-18","o":2.03,"h":2.06,"l":2,"c":2.06,"v":21023235},{"d":"2009-12-21","o":2.06,"h":2.12,"l":2.05,"c":2.08,"v":15761238},{"d":"2009-12-22","o":2.08,"h":2.12,"l":2.08,"c":2.12,"v":17106179},{"d":"2009-12-23","o":2.11,"h":2.18,"l":2.11,"c":2.17,"v":12078215},{"d":"2009-12-24","o":2.18,"h":2.22,"l":2.18,"c":2.22,"v":3949311},{"d":"2009-12-28","o":2.22,"h":2.28,"l":2.22,"c":2.23,"v":11017564},{"d":"2009-12-29","o":2.24,"h":2.25,"l":2.13,"c":2.14,"v":15642721},{"d":"2009-12-30","o":2.13,"h":2.14,"l":2.09,"c":2.13,"v":15015632},{"d":"2009-12-31","o":2.14,"h":2.18,"l":2.12,"c":2.12,"v":12790816},{"d":"2010-01-04","o":2.15,"h":2.18,"l":2.11,"c":2.13,"v":14542315},{"d":"2010-01-05","o":2.14,"h":2.18,"l":2.12,"c":2.18,"v":15532455},{"d":"2010-01-06","o":2.18,"h":2.25,"l":2.18,"c":2.22,"v":28483794},{"d":"2010-01-07","o":2.21,"h":2.31,"l":2.19,"c":2.3,"v":29273656},{"d":"2010-01-08","o":2.28,"h":2.29,"l":2.21,"c":2.25,"v":28693074},{"d":"2010-01-11","o":2.27,"h":2.28,"l":2.25,"c":2.27,"v":9856399},{"d":"2010-01-12","o":2.25,"h":2.29,"l":2.2,"c":2.21,"v":16653865},{"d":"2010-01-13","o":2.21,"h":2.27,"l":2.21,"c":2.27,"v":12075965},{"d":"2010-01-14","o":2.25,"h":2.28,"l":2.23,"c":2.24,"v":15999772},{"d":"2010-01-15","o":2.22,"h":2.24,"l":2.16,"c":2.19,"v":17108429},{"d":"2010-01-19","o":2.21,"h":2.26,"l":2.2,"c":2.26,"v":15230162},{"d":"2010-01-20","o":2.24,"h":2.25,"l":2.2,"c":2.22,"v":13533421},{"d":"2010-01-21","o":2.2,"h":2.22,"l":2.1,"c":2.11,"v":31339450},{"d":"2010-01-22","o":2.11,"h":2.15,"l":2.03,"c":2.04,"v":21691580},{"d":"2010-01-25","o":2.08,"h":2.09,"l":2.03,"c":2.07,"v":13994737},{"d":"2010-01-26","o":2.07,"h":2.11,"l":2.05,"c":2.06,"v":12785565},{"d":"2010-01-27","o":2.05,"h":2.08,"l":2,"c":2.07,"v":19257484},{"d":"2010-01-28","o":2.09,"h":2.1,"l":2.03,"c":2.06,"v":13355646},{"d":"2010-01-29","o":2.08,"h":2.1,"l":2.03,"c":2.05,"v":17683761},{"d":"2010-02-01","o":2.06,"h":2.1,"l":2.05,"c":2.1,"v":9675624},{"d":"2010-02-02","o":2.09,"h":2.18,"l":2.07,"c":2.17,"v":19646039},{"d":"2010-02-03","o":2.13,"h":2.15,"l":2.09,"c":2.12,"v":17674009},{"d":"2010-02-04","o":2.1,"h":2.1,"l":2.03,"c":2.03,"v":27254370},{"d":"2010-02-05","o":2.06,"h":2.1,"l":2.01,"c":2.09,"v":26417251},{"d":"2010-02-08","o":2.08,"h":2.11,"l":2.02,"c":2.03,"v":13561175},{"d":"2010-02-09","o":2.06,"h":2.07,"l":2.01,"c":2.06,"v":19790060},{"d":"2010-02-10","o":2.07,"h":2.09,"l":2.01,"c":2.06,"v":12589037},{"d":"2010-02-11","o":2.05,"h":2.07,"l":2.02,"c":2.07,"v":12302497},{"d":"2010-02-12","o":2.08,"h":2.12,"l":2.05,"c":2.12,"v":19033202},{"d":"2010-02-16","o":2.14,"h":2.22,"l":2.14,"c":2.22,"v":16858644},{"d":"2010-02-17","o":2.22,"h":2.27,"l":2.21,"c":2.23,"v":15402687},{"d":"2010-02-18","o":2.23,"h":2.27,"l":2.21,"c":2.25,"v":16188798},{"d":"2010-02-19","o":2.24,"h":2.25,"l":2.21,"c":2.22,"v":22791236},{"d":"2010-02-22","o":2.22,"h":2.24,"l":2.2,"c":2.22,"v":24719760},{"d":"2010-02-23","o":2.2,"h":2.23,"l":2.19,"c":2.21,"v":20393145},{"d":"2010-02-24","o":2.21,"h":2.25,"l":2.21,"c":2.23,"v":15581212},{"d":"2010-02-25","o":2.19,"h":2.25,"l":2.18,"c":2.25,"v":11098576},{"d":"2010-02-26","o":2.24,"h":2.26,"l":2.22,"c":2.23,"v":16279561},{"d":"2010-03-01","o":2.23,"h":2.24,"l":2.21,"c":2.23,"v":7900122},{"d":"2010-03-02","o":2.24,"h":2.27,"l":2.23,"c":2.26,"v":9229310},{"d":"2010-03-03","o":2.26,"h":2.28,"l":2.25,"c":2.25,"v":10088182},{"d":"2010-03-04","o":2.26,"h":2.27,"l":2.24,"c":2.26,"v":7342042},{"d":"2010-03-05","o":2.28,"h":2.35,"l":2.26,"c":2.35,"v":11570393},{"d":"2010-03-08","o":2.35,"h":2.4,"l":2.31,"c":2.39,"v":8662980},{"d":"2010-03-09","o":2.37,"h":2.44,"l":2.35,"c":2.38,"v":16167796},{"d":"2010-03-10","o":2.38,"h":2.4,"l":2.37,"c":2.39,"v":16137791},{"d":"2010-03-11","o":2.38,"h":2.38,"l":2.35,"c":2.37,"v":9301321},{"d":"2010-03-12","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":13734450},{"d":"2010-03-15","o":2.36,"h":2.39,"l":2.32,"c":2.37,"v":12217735},{"d":"2010-03-16","o":2.37,"h":2.39,"l":2.35,"c":2.39,"v":19664042},{"d":"2010-03-17","o":2.39,"h":2.46,"l":2.39,"c":2.45,"v":13156118},{"d":"2010-03-18","o":2.44,"h":2.46,"l":2.42,"c":2.43,"v":14685585},{"d":"2010-03-19","o":2.39,"h":2.44,"l":2.39,"c":2.39,"v":23335813},{"d":"2010-03-22","o":2.37,"h":2.42,"l":2.36,"c":2.41,"v":12652046},{"d":"2010-03-23","o":2.42,"h":2.44,"l":2.39,"c":2.44,"v":12948338},{"d":"2010-03-24","o":2.42,"h":2.48,"l":2.42,"c":2.47,"v":21439544},{"d":"2010-03-25","o":2.47,"h":2.56,"l":2.47,"c":2.5,"v":21266269},{"d":"2010-03-26","o":2.5,"h":2.52,"l":2.45,"c":2.49,"v":18658899},{"d":"2010-03-29","o":2.51,"h":2.51,"l":2.44,"c":2.45,"v":17568244},{"d":"2010-03-30","o":2.45,"h":2.47,"l":2.44,"c":2.46,"v":13672941},{"d":"2010-03-31","o":2.45,"h":2.48,"l":2.44,"c":2.45,"v":15825747},{"d":"2010-04-01","o":2.48,"h":2.49,"l":2.45,"c":2.48,"v":12171228},{"d":"2010-04-05","o":2.49,"h":2.59,"l":2.48,"c":2.59,"v":13006847},{"d":"2010-04-06","o":2.61,"h":2.69,"l":2.56,"c":2.69,"v":22060632},{"d":"2010-04-07","o":2.68,"h":2.7,"l":2.58,"c":2.6,"v":16927653},{"d":"2010-04-08","o":2.59,"h":2.6,"l":2.57,"c":2.6,"v":14623326},{"d":"2010-04-09","o":2.6,"h":2.67,"l":2.59,"c":2.66,"v":12585287},{"d":"2010-04-12","o":2.67,"h":2.67,"l":2.62,"c":2.63,"v":10503741},{"d":"2010-04-13","o":2.63,"h":2.73,"l":2.63,"c":2.72,"v":11295854},{"d":"2010-04-14","o":2.74,"h":2.74,"l":2.71,"c":2.72,"v":15159652},{"d":"2010-04-15","o":2.7,"h":2.72,"l":2.62,"c":2.62,"v":15848250},{"d":"2010-04-16","o":2.62,"h":2.64,"l":2.55,"c":2.56,"v":24748264},{"d":"2010-04-19","o":2.54,"h":2.59,"l":2.47,"c":2.58,"v":13294888},{"d":"2010-04-20","o":2.6,"h":2.67,"l":2.57,"c":2.66,"v":11818678},{"d":"2010-04-21","o":2.65,"h":2.78,"l":2.64,"c":2.74,"v":16444585},{"d":"2010-04-22","o":2.71,"h":2.86,"l":2.69,"c":2.85,"v":15272918},{"d":"2010-04-23","o":2.85,"h":2.96,"l":2.81,"c":2.95,"v":28784587},{"d":"2010-04-26","o":2.86,"h":2.98,"l":2.86,"c":2.95,"v":18301848},{"d":"2010-04-27","o":2.93,"h":2.97,"l":2.88,"c":2.89,"v":24358208},{"d":"2010-04-28","o":2.91,"h":2.95,"l":2.88,"c":2.91,"v":21834850},{"d":"2010-04-29","o":2.93,"h":3.11,"l":2.89,"c":3.08,"v":29331414},{"d":"2010-04-30","o":2.95,"h":3.08,"l":2.91,"c":2.99,"v":31546479},{"d":"2010-05-03","o":3.01,"h":3.2,"l":3,"c":3.16,"v":36070371},{"d":"2010-05-04","o":3.11,"h":3.2,"l":3.09,"c":3.18,"v":31745257},{"d":"2010-05-05","o":3.11,"h":3.23,"l":3.05,"c":3.11,"v":22998265},{"d":"2010-05-06","o":3.09,"h":3.14,"l":2.7,"c":2.95,"v":32334091},{"d":"2010-05-07","o":2.94,"h":3.01,"l":2.79,"c":2.83,"v":25855421},{"d":"2010-05-10","o":3,"h":3.03,"l":2.92,"c":2.99,"v":30604345},{"d":"2010-05-11","o":2.95,"h":3.06,"l":2.93,"c":2.98,"v":28549053},{"d":"2010-05-12","o":3,"h":3.09,"l":3,"c":3.06,"v":20442652},{"d":"2010-05-13","o":3.05,"h":3.06,"l":2.96,"c":2.97,"v":16954657},{"d":"2010-05-14","o":2.93,"h":2.94,"l":2.81,"c":2.85,"v":15864752},{"d":"2010-05-17","o":2.86,"h":2.92,"l":2.74,"c":2.86,"v":17658257},{"d":"2010-05-18","o":2.92,"h":2.94,"l":2.75,"c":2.76,"v":20927221},{"d":"2010-05-19","o":2.74,"h":2.82,"l":2.64,"c":2.72,"v":16932154},{"d":"2010-05-20","o":2.64,"h":2.67,"l":2.53,"c":2.54,"v":24375461},{"d":"2010-05-21","o":2.5,"h":2.67,"l":2.46,"c":2.66,"v":23702615},{"d":"2010-05-24","o":2.62,"h":2.66,"l":2.55,"c":2.55,"v":13760704},{"d":"2010-05-25","o":2.45,"h":2.6,"l":2.42,"c":2.59,"v":19621286},{"d":"2010-05-26","o":2.64,"h":2.7,"l":2.58,"c":2.61,"v":19538024},{"d":"2010-05-27","o":2.68,"h":2.79,"l":2.65,"c":2.79,"v":20087102},{"d":"2010-05-28","o":2.78,"h":2.85,"l":2.74,"c":2.75,"v":19119465},{"d":"2010-06-01","o":2.71,"h":2.81,"l":2.71,"c":2.73,"v":19382752},{"d":"2010-06-02","o":2.74,"h":2.81,"l":2.69,"c":2.8,"v":14097502},{"d":"2010-06-03","o":2.82,"h":2.88,"l":2.79,"c":2.84,"v":16287813},{"d":"2010-06-04","o":2.74,"h":2.8,"l":2.62,"c":2.64,"v":23616353},{"d":"2010-06-07","o":2.66,"h":2.71,"l":2.61,"c":2.61,"v":18367108},{"d":"2010-06-08","o":2.62,"h":2.69,"l":2.57,"c":2.68,"v":18942439},{"d":"2010-06-09","o":2.71,"h":2.86,"l":2.71,"c":2.72,"v":19430009},{"d":"2010-06-10","o":2.78,"h":2.91,"l":2.76,"c":2.9,"v":21819848},{"d":"2010-06-11","o":2.86,"h":2.94,"l":2.84,"c":2.94,"v":15218911},{"d":"2010-06-14","o":2.98,"h":2.98,"l":2.88,"c":2.92,"v":26751798},{"d":"2010-06-15","o":2.95,"h":2.99,"l":2.93,"c":2.98,"v":23433327},{"d":"2010-06-16","o":2.96,"h":3,"l":2.93,"c":2.97,"v":21570063},{"d":"2010-06-17","o":2.97,"h":3,"l":2.94,"c":2.99,"v":16191049},{"d":"2010-06-18","o":3,"h":3.01,"l":2.94,"c":2.97,"v":13431407},{"d":"2010-06-21","o":3.01,"h":3.03,"l":2.91,"c":2.92,"v":13448659},{"d":"2010-06-22","o":2.92,"h":2.93,"l":2.77,"c":2.77,"v":17420473},{"d":"2010-06-23","o":2.77,"h":2.83,"l":2.73,"c":2.8,"v":11988202},{"d":"2010-06-24","o":2.77,"h":2.79,"l":2.71,"c":2.72,"v":14989378},{"d":"2010-06-25","o":2.74,"h":2.84,"l":2.72,"c":2.82,"v":20774950},{"d":"2010-06-28","o":2.85,"h":2.85,"l":2.77,"c":2.79,"v":7655587},{"d":"2010-06-29","o":2.74,"h":2.75,"l":2.62,"c":2.64,"v":15642721},{"d":"2010-06-30","o":2.65,"h":2.71,"l":2.57,"c":2.58,"v":20555168},{"d":"2010-07-01","o":2.58,"h":2.6,"l":2.48,"c":2.57,"v":18730909},{"d":"2010-07-02","o":2.59,"h":2.59,"l":2.47,"c":2.5,"v":17514987},{"d":"2010-07-06","o":2.55,"h":2.6,"l":2.42,"c":2.46,"v":24778268},{"d":"2010-07-07","o":2.47,"h":2.61,"l":2.46,"c":2.6,"v":20470406},{"d":"2010-07-08","o":2.64,"h":2.67,"l":2.59,"c":2.65,"v":14766597},{"d":"2010-07-09","o":2.66,"h":2.71,"l":2.63,"c":2.7,"v":8135655},{"d":"2010-07-12","o":2.7,"h":2.73,"l":2.65,"c":2.72,"v":10980809},{"d":"2010-07-13","o":2.76,"h":2.83,"l":2.76,"c":2.82,"v":11345361},{"d":"2010-07-14","o":2.8,"h":2.83,"l":2.75,"c":2.8,"v":9244313},{"d":"2010-07-15","o":2.81,"h":2.81,"l":2.72,"c":2.78,"v":9329825},{"d":"2010-07-16","o":2.75,"h":2.78,"l":2.67,"c":2.68,"v":18758663},{"d":"2010-07-19","o":2.7,"h":2.76,"l":2.63,"c":2.73,"v":11524636},{"d":"2010-07-20","o":2.68,"h":2.8,"l":2.63,"c":2.79,"v":12175729},{"d":"2010-07-21","o":2.83,"h":2.83,"l":2.72,"c":2.74,"v":11623650},{"d":"2010-07-22","o":2.78,"h":2.93,"l":2.77,"c":2.89,"v":18052813},{"d":"2010-07-23","o":2.87,"h":2.87,"l":2.78,"c":2.83,"v":27230366},{"d":"2010-07-26","o":2.83,"h":2.92,"l":2.8,"c":2.92,"v":10258456},{"d":"2010-07-27","o":2.95,"h":2.96,"l":2.86,"c":2.9,"v":14374291},{"d":"2010-07-28","o":2.9,"h":2.96,"l":2.87,"c":2.91,"v":13399152},{"d":"2010-07-29","o":2.95,"h":2.96,"l":2.81,"c":2.84,"v":17345463},{"d":"2010-07-30","o":2.79,"h":2.96,"l":2.79,"c":2.86,"v":23414574},{"d":"2010-08-02","o":2.92,"h":3.01,"l":2.9,"c":2.99,"v":16133291},{"d":"2010-08-03","o":2.97,"h":2.99,"l":2.9,"c":2.91,"v":17620002},{"d":"2010-08-04","o":2.92,"h":2.93,"l":2.87,"c":2.9,"v":13297888},{"d":"2010-08-05","o":2.87,"h":2.9,"l":2.85,"c":2.87,"v":10977809},{"d":"2010-08-06","o":2.84,"h":2.89,"l":2.79,"c":2.84,"v":14473305},{"d":"2010-08-09","o":2.86,"h":2.89,"l":2.82,"c":2.89,"v":13073606},{"d":"2010-08-10","o":2.84,"h":2.89,"l":2.82,"c":2.85,"v":12483272},{"d":"2010-08-11","o":2.79,"h":2.81,"l":2.73,"c":2.75,"v":18694904},{"d":"2010-08-12","o":2.7,"h":2.73,"l":2.68,"c":2.7,"v":14688585},{"d":"2010-08-13","o":2.7,"h":2.74,"l":2.68,"c":2.7,"v":12551532},{"d":"2010-08-16","o":2.68,"h":2.74,"l":2.66,"c":2.69,"v":12212484},{"d":"2010-08-17","o":2.73,"h":2.76,"l":2.7,"c":2.72,"v":15776240},{"d":"2010-08-18","o":2.7,"h":2.73,"l":2.68,"c":2.71,"v":16070282},{"d":"2010-08-19","o":2.69,"h":2.69,"l":2.62,"c":2.64,"v":16318567},{"d":"2010-08-20","o":2.62,"h":2.64,"l":2.58,"c":2.63,"v":7413303},{"d":"2010-08-23","o":2.64,"h":2.65,"l":2.61,"c":2.61,"v":13729949},{"d":"2010-08-24","o":2.56,"h":2.63,"l":2.53,"c":2.61,"v":16251807},{"d":"2010-08-25","o":2.6,"h":2.68,"l":2.59,"c":2.66,"v":12355754},{"d":"2010-08-26","o":2.68,"h":2.72,"l":2.65,"c":2.65,"v":19277737},{"d":"2010-08-27","o":2.67,"h":2.69,"l":2.59,"c":2.68,"v":13639937},{"d":"2010-08-30","o":2.66,"h":2.72,"l":2.66,"c":2.67,"v":12363255},{"d":"2010-08-31","o":2.67,"h":2.77,"l":2.66,"c":2.72,"v":25012301},{"d":"2010-09-01","o":2.78,"h":2.85,"l":2.78,"c":2.84,"v":21992372},{"d":"2010-09-02","o":2.83,"h":2.9,"l":2.82,"c":2.89,"v":13654189},{"d":"2010-09-03","o":2.92,"h":2.95,"l":2.9,"c":2.95,"v":10163193},{"d":"2010-09-07","o":2.92,"h":2.95,"l":2.88,"c":2.89,"v":12715055},{"d":"2010-09-08","o":2.9,"h":2.94,"l":2.89,"c":2.9,"v":11912441},{"d":"2010-09-09","o":2.94,"h":2.95,"l":2.88,"c":2.9,"v":14504809},{"d":"2010-09-10","o":2.9,"h":2.96,"l":2.88,"c":2.95,"v":10996561},{"d":"2010-09-13","o":2.98,"h":3.02,"l":2.96,"c":3,"v":15224162},{"d":"2010-09-14","o":2.99,"h":3,"l":2.96,"c":2.98,"v":8725989},{"d":"2010-09-15","o":2.92,"h":2.99,"l":2.92,"c":2.98,"v":12364756},{"d":"2010-09-16","o":2.97,"h":3.01,"l":2.95,"c":2.97,"v":11602647},{"d":"2010-09-17","o":2.98,"h":2.99,"l":2.94,"c":2.96,"v":14848358},{"d":"2010-09-20","o":2.96,"h":3.04,"l":2.95,"c":3.02,"v":15698979},{"d":"2010-09-21","o":3.02,"h":3.04,"l":2.95,"c":2.98,"v":16511344},{"d":"2010-09-22","o":2.96,"h":2.99,"l":2.93,"c":2.93,"v":15225662},{"d":"2010-09-23","o":2.9,"h":2.92,"l":2.83,"c":2.84,"v":11184088},{"d":"2010-09-24","o":2.88,"h":2.93,"l":2.87,"c":2.93,"v":10993561},{"d":"2010-09-27","o":2.93,"h":2.93,"l":2.86,"c":2.86,"v":7855865},{"d":"2010-09-28","o":2.86,"h":2.89,"l":2.81,"c":2.88,"v":11397868},{"d":"2010-09-29","o":2.86,"h":2.87,"l":2.83,"c":2.84,"v":9949413},{"d":"2010-09-30","o":2.87,"h":2.9,"l":2.81,"c":2.85,"v":18406113},{"d":"2010-10-01","o":2.88,"h":2.88,"l":2.83,"c":2.87,"v":12389509},{"d":"2010-10-04","o":2.85,"h":2.9,"l":2.85,"c":2.88,"v":11532887},{"d":"2010-10-05","o":2.92,"h":2.98,"l":2.9,"c":2.96,"v":18562886},{"d":"2010-10-06","o":2.96,"h":2.99,"l":2.95,"c":2.97,"v":13660940},{"d":"2010-10-07","o":2.99,"h":3,"l":2.97,"c":2.98,"v":11331109},{"d":"2010-10-08","o":2.99,"h":3.02,"l":2.97,"c":3.01,"v":10932802},{"d":"2010-10-11","o":3.01,"h":3.03,"l":3,"c":3.01,"v":5688058},{"d":"2010-10-12","o":3.01,"h":3.08,"l":2.99,"c":3.06,"v":11007063},{"d":"2010-10-13","o":3.09,"h":3.14,"l":3.05,"c":3.05,"v":18445869},{"d":"2010-10-14","o":3.04,"h":3.06,"l":3.01,"c":3.03,"v":11815678},{"d":"2010-10-15","o":3.06,"h":3.08,"l":3.01,"c":3.02,"v":10148191},{"d":"2010-10-18","o":3.01,"h":3.06,"l":3.01,"c":3.06,"v":7888870},{"d":"2010-10-19","o":3.01,"h":3.08,"l":2.99,"c":3.02,"v":14846858},{"d":"2010-10-20","o":3.02,"h":3.14,"l":3.02,"c":3.1,"v":17505985},{"d":"2010-10-21","o":3.11,"h":3.15,"l":3.1,"c":3.11,"v":16857143},{"d":"2010-10-22","o":3.12,"h":3.15,"l":3.09,"c":3.14,"v":16113038},{"d":"2010-10-25","o":3.17,"h":3.22,"l":3.16,"c":3.18,"v":19201976},{"d":"2010-10-26","o":3.15,"h":3.18,"l":3.11,"c":3.16,"v":13079607},{"d":"2010-10-27","o":3.13,"h":3.15,"l":3.07,"c":3.09,"v":14945122},{"d":"2010-10-28","o":3.11,"h":3.12,"l":3.05,"c":3.07,"v":17905042},{"d":"2010-10-29","o":3.05,"h":3.12,"l":2.96,"c":3.11,"v":16696621},{"d":"2010-11-01","o":3.17,"h":3.26,"l":3.15,"c":3.17,"v":12192981},{"d":"2010-11-02","o":3.21,"h":3.22,"l":3.13,"c":3.15,"v":17583997},{"d":"2010-11-03","o":3.16,"h":3.18,"l":3.14,"c":3.17,"v":12458519},{"d":"2010-11-04","o":3.22,"h":3.32,"l":3.2,"c":3.31,"v":13659439},{"d":"2010-11-05","o":3.31,"h":3.4,"l":3.28,"c":3.39,"v":15128148},{"d":"2010-11-08","o":3.38,"h":3.41,"l":3.35,"c":3.39,"v":9950913},{"d":"2010-11-09","o":3.41,"h":3.41,"l":3.27,"c":3.3,"v":23947900},{"d":"2010-11-10","o":3.31,"h":3.37,"l":3.31,"c":3.33,"v":13006847},{"d":"2010-11-11","o":3.31,"h":3.33,"l":3.27,"c":3.3,"v":6855973},{"d":"2010-11-12","o":3.29,"h":3.34,"l":3.26,"c":3.28,"v":8834004},{"d":"2010-11-15","o":3.3,"h":3.34,"l":3.25,"c":3.25,"v":8901514},{"d":"2010-11-16","o":3.23,"h":3.24,"l":3.1,"c":3.15,"v":13395402},{"d":"2010-11-17","o":3.14,"h":3.18,"l":3.1,"c":3.13,"v":8968273},{"d":"2010-11-18","o":3.18,"h":3.21,"l":3.15,"c":3.16,"v":8704986},{"d":"2010-11-19","o":3.15,"h":3.19,"l":3.13,"c":3.19,"v":9106293},{"d":"2010-11-22","o":3.17,"h":3.21,"l":3.16,"c":3.19,"v":7879119},{"d":"2010-11-23","o":3.14,"h":3.17,"l":3.13,"c":3.16,"v":10414479},{"d":"2010-11-24","o":3.19,"h":3.26,"l":3.18,"c":3.26,"v":6108867},{"d":"2010-11-26","o":3.23,"h":3.25,"l":3.21,"c":3.24,"v":3388981},{"d":"2010-11-29","o":3.21,"h":3.23,"l":3.16,"c":3.22,"v":8864009},{"d":"2010-11-30","o":3.18,"h":3.25,"l":3.18,"c":3.22,"v":12874078},{"d":"2010-12-01","o":3.26,"h":3.26,"l":3.19,"c":3.25,"v":11676908},{"d":"2010-12-02","o":3.26,"h":3.35,"l":3.24,"c":3.34,"v":11634902},{"d":"2010-12-03","o":3.32,"h":3.38,"l":3.3,"c":3.36,"v":10941804},{"d":"2010-12-06","o":3.34,"h":3.4,"l":3.31,"c":3.38,"v":9406336},{"d":"2010-12-07","o":3.43,"h":3.45,"l":3.38,"c":3.38,"v":9122795},{"d":"2010-12-08","o":3.38,"h":3.39,"l":3.26,"c":3.3,"v":10649262},{"d":"2010-12-09","o":3.32,"h":3.34,"l":3.27,"c":3.28,"v":10159442},{"d":"2010-12-10","o":3.29,"h":3.38,"l":3.29,"c":3.34,"v":6920483},{"d":"2010-12-13","o":3.35,"h":3.38,"l":3.32,"c":3.34,"v":7246029},{"d":"2010-12-14","o":3.34,"h":3.39,"l":3.3,"c":3.31,"v":8137905},{"d":"2010-12-15","o":3.3,"h":3.35,"l":3.25,"c":3.25,"v":8597721},{"d":"2010-12-16","o":3.26,"h":3.29,"l":3.22,"c":3.26,"v":7408802},{"d":"2010-12-17","o":3.26,"h":3.29,"l":3.25,"c":3.27,"v":12730808},{"d":"2010-12-20","o":3.27,"h":3.34,"l":3.27,"c":3.33,"v":6861974},{"d":"2010-12-21","o":3.34,"h":3.39,"l":3.32,"c":3.38,"v":6853723},{"d":"2010-12-22","o":3.37,"h":3.43,"l":3.37,"c":3.39,"v":7177769},{"d":"2010-12-23","o":3.38,"h":3.42,"l":3.38,"c":3.4,"v":5178735},{"d":"2010-12-27","o":3.39,"h":3.43,"l":3.39,"c":3.43,"v":3193953},{"d":"2010-12-28","o":3.44,"h":3.44,"l":3.38,"c":3.43,"v":3818792},{"d":"2010-12-29","o":3.44,"h":3.46,"l":3.41,"c":3.45,"v":3594510},{"d":"2010-12-30","o":3.45,"h":3.47,"l":3.43,"c":3.46,"v":5446523},{"d":"2010-12-31","o":3.45,"h":3.5,"l":3.44,"c":3.44,"v":5522284},{"d":"2011-01-03","o":3.47,"h":3.5,"l":3.46,"c":3.5,"v":7787606},{"d":"2011-01-04","o":3.5,"h":3.51,"l":3.41,"c":3.42,"v":8624725},{"d":"2011-01-05","o":3.4,"h":3.46,"l":3.4,"c":3.42,"v":8041142},{"d":"2011-01-06","o":3.42,"h":3.42,"l":3.37,"c":3.39,"v":8212166},{"d":"2011-01-07","o":3.4,"h":3.45,"l":3.33,"c":3.37,"v":8236919},{"d":"2011-01-10","o":3.38,"h":3.39,"l":3.31,"c":3.37,"v":9247313},{"d":"2011-01-11","o":3.37,"h":3.39,"l":3.26,"c":3.28,"v":16533097},{"d":"2011-01-12","o":3.31,"h":3.36,"l":3.3,"c":3.32,"v":9813643},{"d":"2011-01-13","o":3.32,"h":3.38,"l":3.29,"c":3.31,"v":11139082},{"d":"2011-01-14","o":3.31,"h":3.31,"l":3.28,"c":3.31,"v":7818360},{"d":"2011-01-18","o":3.31,"h":3.38,"l":3.3,"c":3.37,"v":7702844},{"d":"2011-01-19","o":3.37,"h":3.38,"l":3.27,"c":3.28,"v":5962597},{"d":"2011-01-20","o":3.26,"h":3.34,"l":3.26,"c":3.3,"v":7914374},{"d":"2011-01-21","o":3.32,"h":3.32,"l":3.27,"c":3.29,"v":5388015},{"d":"2011-01-24","o":3.29,"h":3.35,"l":3.26,"c":3.34,"v":5124728},{"d":"2011-01-25","o":3.33,"h":3.38,"l":3.29,"c":3.38,"v":7631584},{"d":"2011-01-26","o":3.4,"h":3.42,"l":3.35,"c":3.4,"v":7686341},{"d":"2011-01-27","o":3.41,"h":3.44,"l":3.38,"c":3.43,"v":6143372},{"d":"2011-01-28","o":3.42,"h":3.44,"l":3.32,"c":3.32,"v":8710987},{"d":"2011-01-31","o":3.34,"h":3.42,"l":3.34,"c":3.41,"v":12207233},{"d":"2011-02-01","o":3.43,"h":3.45,"l":3.37,"c":3.43,"v":7129012},{"d":"2011-02-02","o":3.43,"h":3.45,"l":3.39,"c":3.4,"v":6676698},{"d":"2011-02-03","o":3.39,"h":3.44,"l":3.38,"c":3.42,"v":7505566},{"d":"2011-02-04","o":3.41,"h":3.41,"l":3.21,"c":3.25,"v":25933432},{"d":"2011-02-07","o":3.24,"h":3.26,"l":3.21,"c":3.24,"v":11655155},{"d":"2011-02-08","o":3.24,"h":3.25,"l":3.17,"c":3.19,"v":11688910},{"d":"2011-02-09","o":3.17,"h":3.2,"l":3.17,"c":3.2,"v":8950271},{"d":"2011-02-10","o":3.18,"h":3.22,"l":3.17,"c":3.2,"v":12418013},{"d":"2011-02-11","o":3.19,"h":3.25,"l":3.18,"c":3.24,"v":9482846},{"d":"2011-02-14","o":3.24,"h":3.27,"l":3.22,"c":3.27,"v":5808825},{"d":"2011-02-15","o":3.27,"h":3.29,"l":3.24,"c":3.27,"v":7873868},{"d":"2011-02-16","o":3.28,"h":3.3,"l":3.25,"c":3.29,"v":8635976},{"d":"2011-02-17","o":3.27,"h":3.3,"l":3.26,"c":3.26,"v":6809467},{"d":"2011-02-18","o":3.26,"h":3.28,"l":3.25,"c":3.28,"v":8196414},{"d":"2011-02-22","o":3.23,"h":3.28,"l":3.21,"c":3.23,"v":8815252},{"d":"2011-02-23","o":3.24,"h":3.27,"l":3.18,"c":3.21,"v":7008245},{"d":"2011-02-24","o":3.21,"h":3.23,"l":3.13,"c":3.17,"v":11682909},{"d":"2011-02-25","o":3.19,"h":3.3,"l":3.17,"c":3.3,"v":8509958},{"d":"2011-02-28","o":3.32,"h":3.42,"l":3.32,"c":3.42,"v":12028708},{"d":"2011-03-01","o":3.43,"h":3.43,"l":3.23,"c":3.24,"v":16206801},{"d":"2011-03-02","o":3.24,"h":3.27,"l":3.2,"c":3.21,"v":15154402},{"d":"2011-03-03","o":3.26,"h":3.3,"l":3.25,"c":3.28,"v":11127080},{"d":"2011-03-04","o":3.27,"h":3.29,"l":3.22,"c":3.25,"v":12538030},{"d":"2011-03-07","o":3.26,"h":3.28,"l":3.17,"c":3.2,"v":7894871},{"d":"2011-03-08","o":3.2,"h":3.26,"l":3.2,"c":3.23,"v":7917374},{"d":"2011-03-09","o":3.22,"h":3.28,"l":3.21,"c":3.27,"v":10569001},{"d":"2011-03-10","o":3.23,"h":3.25,"l":3.2,"c":3.23,"v":8335183},{"d":"2011-03-11","o":3.2,"h":3.27,"l":3.2,"c":3.27,"v":6857474},{"d":"2011-03-14","o":3.24,"h":3.26,"l":3.21,"c":3.23,"v":6032356},{"d":"2011-03-15","o":3.12,"h":3.23,"l":3.12,"c":3.21,"v":9032032},{"d":"2011-03-16","o":3.2,"h":3.22,"l":3.14,"c":3.17,"v":12085716},{"d":"2011-03-17","o":3.22,"h":3.26,"l":3.19,"c":3.24,"v":10154942},{"d":"2011-03-18","o":3.28,"h":3.3,"l":3.26,"c":3.28,"v":9647870},{"d":"2011-03-21","o":3.33,"h":3.33,"l":3.27,"c":3.3,"v":8260923},{"d":"2011-03-22","o":3.31,"h":3.31,"l":3.26,"c":3.28,"v":5506532},{"d":"2011-03-23","o":3.26,"h":3.26,"l":3.19,"c":3.24,"v":10902798},{"d":"2011-03-24","o":3.26,"h":3.27,"l":3.21,"c":3.26,"v":9497098},{"d":"2011-03-25","o":3.27,"h":3.32,"l":3.26,"c":3.28,"v":8349435},{"d":"2011-03-28","o":3.29,"h":3.3,"l":3.27,"c":3.27,"v":6310646},{"d":"2011-03-29","o":3.27,"h":3.3,"l":3.21,"c":3.29,"v":6789214},{"d":"2011-03-30","o":3.3,"h":3.34,"l":3.27,"c":3.33,"v":11708412},{"d":"2011-03-31","o":3.38,"h":3.42,"l":3.35,"c":3.4,"v":12013706},{"d":"2011-04-01","o":3.42,"h":3.42,"l":3.36,"c":3.39,"v":7582077},{"d":"2011-04-04","o":3.39,"h":3.42,"l":3.38,"c":3.4,"v":7344293},{"d":"2011-04-05","o":3.39,"h":3.41,"l":3.38,"c":3.39,"v":9222559},{"d":"2011-04-06","o":3.41,"h":3.42,"l":3.38,"c":3.41,"v":6905480},{"d":"2011-04-07","o":3.4,"h":3.4,"l":3.34,"c":3.36,"v":7777104},{"d":"2011-04-08","o":3.38,"h":3.39,"l":3.34,"c":3.34,"v":6416411},{"d":"2011-04-11","o":3.35,"h":3.37,"l":3.3,"c":3.31,"v":10834538},{"d":"2011-04-12","o":3.3,"h":3.35,"l":3.29,"c":3.31,"v":11817928},{"d":"2011-04-13","o":3.32,"h":3.33,"l":3.3,"c":3.31,"v":8773246},{"d":"2011-04-14","o":3.3,"h":3.35,"l":3.29,"c":3.33,"v":11723414},{"d":"2011-04-15","o":3.34,"h":3.35,"l":3.32,"c":3.35,"v":12374507},{"d":"2011-04-18","o":3.3,"h":3.32,"l":3.29,"c":3.3,"v":10553248},{"d":"2011-04-19","o":3.31,"h":3.38,"l":3.31,"c":3.37,"v":8185162},{"d":"2011-04-20","o":3.42,"h":3.46,"l":3.38,"c":3.45,"v":12388759},{"d":"2011-04-21","o":3.46,"h":3.47,"l":3.43,"c":3.46,"v":12635544},{"d":"2011-04-25","o":3.47,"h":3.51,"l":3.46,"c":3.51,"v":9203057},{"d":"2011-04-26","o":3.52,"h":3.62,"l":3.49,"c":3.57,"v":21753089},{"d":"2011-04-27","o":3.57,"h":3.59,"l":3.55,"c":3.58,"v":9421338},{"d":"2011-04-28","o":3.58,"h":3.67,"l":3.57,"c":3.65,"v":15836999},{"d":"2011-04-29","o":3.59,"h":3.69,"l":3.56,"c":3.59,"v":18752663},{"d":"2011-05-02","o":3.67,"h":3.68,"l":3.52,"c":3.55,"v":14867111},{"d":"2011-05-03","o":3.52,"h":3.58,"l":3.49,"c":3.53,"v":12174979},{"d":"2011-05-04","o":3.53,"h":3.54,"l":3.47,"c":3.5,"v":9533104},{"d":"2011-05-05","o":3.47,"h":3.55,"l":3.47,"c":3.5,"v":12434515},{"d":"2011-05-06","o":3.56,"h":3.56,"l":3.45,"c":3.45,"v":12532779},{"d":"2011-05-09","o":3.45,"h":3.47,"l":3.42,"c":3.45,"v":10444483},{"d":"2011-05-10","o":3.47,"h":3.56,"l":3.46,"c":3.56,"v":9109293},{"d":"2011-05-11","o":3.54,"h":3.55,"l":3.48,"c":3.49,"v":9961414},{"d":"2011-05-12","o":3.48,"h":3.52,"l":3.44,"c":3.51,"v":9433339},{"d":"2011-05-13","o":3.5,"h":3.51,"l":3.46,"c":3.48,"v":7179269},{"d":"2011-05-16","o":3.46,"h":3.52,"l":3.45,"c":3.46,"v":6082614},{"d":"2011-05-17","o":3.45,"h":3.49,"l":3.44,"c":3.48,"v":8938269},{"d":"2011-05-18","o":3.48,"h":3.53,"l":3.46,"c":3.52,"v":6455417},{"d":"2011-05-19","o":3.53,"h":3.58,"l":3.5,"c":3.54,"v":8266924},{"d":"2011-05-20","o":3.45,"h":3.51,"l":3.45,"c":3.48,"v":11257598},{"d":"2011-05-23","o":3.43,"h":3.46,"l":3.41,"c":3.43,"v":10851791},{"d":"2011-05-24","o":3.45,"h":3.46,"l":3.4,"c":3.42,"v":6834970},{"d":"2011-05-25","o":3.41,"h":3.46,"l":3.39,"c":3.44,"v":7866367},{"d":"2011-05-26","o":3.44,"h":3.51,"l":3.42,"c":3.49,"v":6336900},{"d":"2011-05-27","o":3.51,"h":3.52,"l":3.47,"c":3.5,"v":4440630},{"d":"2011-05-31","o":3.54,"h":3.56,"l":3.5,"c":3.56,"v":11480380},{"d":"2011-06-01","o":3.56,"h":3.56,"l":3.42,"c":3.43,"v":10856291},{"d":"2011-06-02","o":3.44,"h":3.47,"l":3.38,"c":3.38,"v":14610574},{"d":"2011-06-03","o":3.33,"h":3.44,"l":3.33,"c":3.41,"v":10409978},{"d":"2011-06-06","o":3.41,"h":3.43,"l":3.36,"c":3.37,"v":10554749},{"d":"2011-06-07","o":3.39,"h":3.47,"l":3.38,"c":3.44,"v":11022815},{"d":"2011-06-08","o":3.43,"h":3.48,"l":3.42,"c":3.47,"v":16882647},{"d":"2011-06-09","o":3.48,"h":3.48,"l":3.43,"c":3.44,"v":14838607},{"d":"2011-06-10","o":3.42,"h":3.43,"l":3.34,"c":3.36,"v":19451012},{"d":"2011-06-13","o":3.36,"h":3.39,"l":3.34,"c":3.36,"v":8855757},{"d":"2011-06-14","o":3.4,"h":3.44,"l":3.39,"c":3.41,"v":7642835},{"d":"2011-06-15","o":3.37,"h":3.4,"l":3.31,"c":3.33,"v":10036425},{"d":"2011-06-16","o":3.35,"h":3.38,"l":3.27,"c":3.35,"v":12355004},{"d":"2011-06-17","o":3.38,"h":3.4,"l":3.35,"c":3.38,"v":13083358},{"d":"2011-06-20","o":3.37,"h":3.47,"l":3.37,"c":3.46,"v":10994311},{"d":"2011-06-21","o":3.48,"h":3.51,"l":3.45,"c":3.48,"v":10608006},{"d":"2011-06-22","o":3.47,"h":3.48,"l":3.42,"c":3.42,"v":10116686},{"d":"2011-06-23","o":3.37,"h":3.38,"l":3.29,"c":3.36,"v":13236379},{"d":"2011-06-24","o":3.36,"h":3.38,"l":3.31,"c":3.34,"v":12812569},{"d":"2011-06-27","o":3.33,"h":3.37,"l":3.33,"c":3.36,"v":9289319},{"d":"2011-06-28","o":3.38,"h":3.41,"l":3.35,"c":3.41,"v":10977059},{"d":"2011-06-29","o":3.43,"h":3.44,"l":3.41,"c":3.43,"v":8942020},{"d":"2011-06-30","o":3.44,"h":3.46,"l":3.4,"c":3.4,"v":9346327},{"d":"2011-07-01","o":3.41,"h":3.48,"l":3.39,"c":3.47,"v":9493348},{"d":"2011-07-05","o":3.47,"h":3.52,"l":3.45,"c":3.52,"v":8105651},{"d":"2011-07-06","o":3.51,"h":3.57,"l":3.5,"c":3.57,"v":9260065},{"d":"2011-07-07","o":3.62,"h":3.67,"l":3.61,"c":3.66,"v":15699729},{"d":"2011-07-08","o":3.61,"h":3.64,"l":3.59,"c":3.62,"v":8381690},{"d":"2011-07-11","o":3.58,"h":3.61,"l":3.56,"c":3.58,"v":7723847},{"d":"2011-07-12","o":3.57,"h":3.67,"l":3.57,"c":3.62,"v":10487239},{"d":"2011-07-13","o":3.63,"h":3.64,"l":3.54,"c":3.55,"v":11403869},{"d":"2011-07-14","o":3.56,"h":3.57,"l":3.5,"c":3.52,"v":8546713},{"d":"2011-07-15","o":3.54,"h":3.58,"l":3.51,"c":3.58,"v":7804858},{"d":"2011-07-18","o":3.56,"h":3.58,"l":3.5,"c":3.55,"v":9821895},{"d":"2011-07-19","o":3.56,"h":3.63,"l":3.56,"c":3.62,"v":13131364},{"d":"2011-07-20","o":3.64,"h":3.71,"l":3.61,"c":3.69,"v":10154942},{"d":"2011-07-21","o":3.71,"h":3.75,"l":3.7,"c":3.73,"v":10734774},{"d":"2011-07-22","o":3.73,"h":3.74,"l":3.7,"c":3.73,"v":8158908},{"d":"2011-07-25","o":3.69,"h":3.72,"l":3.66,"c":3.7,"v":6377405},{"d":"2011-07-26","o":3.69,"h":3.7,"l":3.66,"c":3.69,"v":9794891},{"d":"2011-07-27","o":3.67,"h":3.68,"l":3.57,"c":3.57,"v":12541781},{"d":"2011-07-28","o":3.56,"h":3.64,"l":3.54,"c":3.59,"v":9141548},{"d":"2011-07-29","o":3.54,"h":3.67,"l":3.51,"c":3.64,"v":22520447},{"d":"2011-08-01","o":3.69,"h":3.71,"l":3.61,"c":3.64,"v":16122039},{"d":"2011-08-02","o":3.61,"h":3.7,"l":3.52,"c":3.52,"v":19351998},{"d":"2011-08-03","o":3.53,"h":3.53,"l":3.42,"c":3.52,"v":20701439},{"d":"2011-08-04","o":3.46,"h":3.5,"l":3.3,"c":3.31,"v":18745912},{"d":"2011-08-05","o":3.37,"h":3.38,"l":3.16,"c":3.22,"v":34406635},{"d":"2011-08-08","o":3.13,"h":3.19,"l":2.93,"c":2.93,"v":42708814},{"d":"2011-08-09","o":3,"h":3.18,"l":2.92,"c":3.17,"v":43255641},{"d":"2011-08-10","o":3.09,"h":3.28,"l":3.07,"c":3.11,"v":29617955},{"d":"2011-08-11","o":3.13,"h":3.38,"l":3.1,"c":3.33,"v":23708616},{"d":"2011-08-12","o":3.37,"h":3.41,"l":3.28,"c":3.29,"v":17088926},{"d":"2011-08-15","o":3.32,"h":3.45,"l":3.3,"c":3.45,"v":15654723},{"d":"2011-08-16","o":3.42,"h":3.51,"l":3.37,"c":3.48,"v":21020985},{"d":"2011-08-17","o":3.48,"h":3.53,"l":3.43,"c":3.48,"v":12780315},{"d":"2011-08-18","o":3.36,"h":3.41,"l":3.3,"c":3.33,"v":20849960},{"d":"2011-08-19","o":3.28,"h":3.35,"l":3.21,"c":3.21,"v":22120641},{"d":"2011-08-22","o":3.29,"h":3.3,"l":3.17,"c":3.23,"v":14059246},{"d":"2011-08-23","o":3.25,"h":3.3,"l":3.2,"c":3.29,"v":19021201},{"d":"2011-08-24","o":3.29,"h":3.38,"l":3.26,"c":3.38,"v":12205733},{"d":"2011-08-25","o":3.4,"h":3.44,"l":3.24,"c":3.26,"v":13462161},{"d":"2011-08-26","o":3.24,"h":3.35,"l":3.17,"c":3.34,"v":14729091},{"d":"2011-08-29","o":3.39,"h":3.46,"l":3.37,"c":3.46,"v":8881261},{"d":"2011-08-30","o":3.45,"h":3.48,"l":3.38,"c":3.46,"v":11824679},{"d":"2011-08-31","o":3.5,"h":3.55,"l":3.45,"c":3.54,"v":13388651},{"d":"2011-09-01","o":3.56,"h":3.57,"l":3.48,"c":3.48,"v":12112720},{"d":"2011-09-02","o":3.4,"h":3.48,"l":3.39,"c":3.43,"v":11953697},{"d":"2011-09-06","o":3.31,"h":3.43,"l":3.31,"c":3.4,"v":13666190},{"d":"2011-09-07","o":3.45,"h":3.6,"l":3.41,"c":3.59,"v":16547349},{"d":"2011-09-08","o":3.56,"h":3.63,"l":3.54,"c":3.59,"v":10560749},{"d":"2011-09-09","o":3.54,"h":3.59,"l":3.44,"c":3.47,"v":15830248},{"d":"2011-09-12","o":3.42,"h":3.53,"l":3.42,"c":3.52,"v":20401397},{"d":"2011-09-13","o":3.53,"h":3.57,"l":3.49,"c":3.56,"v":21201760},{"d":"2011-09-14","o":3.58,"h":3.58,"l":3.48,"c":3.53,"v":26588275},{"d":"2011-09-15","o":3.57,"h":3.59,"l":3.53,"c":3.58,"v":16533097},{"d":"2011-09-16","o":3.58,"h":3.63,"l":3.52,"c":3.54,"v":17295206},{"d":"2011-09-19","o":3.48,"h":3.5,"l":3.45,"c":3.46,"v":14177013},{"d":"2011-09-20","o":3.48,"h":3.52,"l":3.44,"c":3.45,"v":10548748},{"d":"2011-09-21","o":3.45,"h":3.46,"l":3.22,"c":3.22,"v":18377609},{"d":"2011-09-22","o":3.13,"h":3.19,"l":3.05,"c":3.1,"v":22747730},{"d":"2011-09-23","o":3.08,"h":3.15,"l":3.06,"c":3.14,"v":17606500},{"d":"2011-09-26","o":3.15,"h":3.17,"l":3.08,"c":3.17,"v":11781173},{"d":"2011-09-27","o":3.24,"h":3.26,"l":3.1,"c":3.13,"v":19544775},{"d":"2011-09-28","o":3.14,"h":3.17,"l":3.01,"c":3.02,"v":18126324},{"d":"2011-09-29","o":3.09,"h":3.1,"l":2.98,"c":3.05,"v":17396470},{"d":"2011-09-30","o":3.01,"h":3.05,"l":2.95,"c":2.95,"v":14467304},{"d":"2011-10-03","o":2.92,"h":2.96,"l":2.76,"c":2.76,"v":18061814},{"d":"2011-10-04","o":2.71,"h":2.96,"l":2.68,"c":2.95,"v":24003408},{"d":"2011-10-05","o":2.95,"h":2.96,"l":2.79,"c":2.91,"v":17621502},{"d":"2011-10-06","o":2.9,"h":2.99,"l":2.86,"c":2.99,"v":14878362},{"d":"2011-10-07","o":3,"h":3.01,"l":2.87,"c":2.88,"v":20230372},{"d":"2011-10-10","o":2.94,"h":3.01,"l":2.93,"c":3.01,"v":13375149},{"d":"2011-10-11","o":2.98,"h":3.01,"l":2.92,"c":2.95,"v":13995487},{"d":"2011-10-12","o":2.98,"h":3.09,"l":2.97,"c":3.03,"v":13916726},{"d":"2011-10-13","o":2.99,"h":3.05,"l":2.93,"c":3.03,"v":13927227},{"d":"2011-10-14","o":3.08,"h":3.12,"l":3.03,"c":3.11,"v":10612507},{"d":"2011-10-17","o":3.08,"h":3.09,"l":3.01,"c":3.03,"v":14804852},{"d":"2011-10-18","o":3.04,"h":3.18,"l":3.02,"c":3.15,"v":15459695},{"d":"2011-10-19","o":3.14,"h":3.19,"l":3.12,"c":3.14,"v":16794134},{"d":"2011-10-20","o":3.14,"h":3.2,"l":3.09,"c":3.19,"v":18881681},{"d":"2011-10-21","o":3.21,"h":3.29,"l":3.21,"c":3.29,"v":14136507},{"d":"2011-10-24","o":3.28,"h":3.41,"l":3.27,"c":3.4,"v":17770023},{"d":"2011-10-25","o":3.37,"h":3.4,"l":3.32,"c":3.36,"v":18718158},{"d":"2011-10-26","o":3.41,"h":3.44,"l":3.32,"c":3.42,"v":14866361},{"d":"2011-10-27","o":3.56,"h":3.62,"l":3.51,"c":3.57,"v":21279771},{"d":"2011-10-28","o":3.59,"h":3.63,"l":3.27,"c":3.34,"v":32330340},{"d":"2011-10-31","o":3.19,"h":3.33,"l":3.18,"c":3.29,"v":30563839},{"d":"2011-11-01","o":3.18,"h":3.22,"l":3.09,"c":3.09,"v":39809652},{"d":"2011-11-02","o":3.15,"h":3.2,"l":3.08,"c":3.13,"v":27200362},{"d":"2011-11-03","o":3.17,"h":3.18,"l":3.03,"c":3.09,"v":33616773},{"d":"2011-11-04","o":3.07,"h":3.08,"l":2.94,"c":3.04,"v":43788967},{"d":"2011-11-07","o":3.04,"h":3.09,"l":3,"c":3.08,"v":15009631},{"d":"2011-11-08","o":3.1,"h":3.15,"l":3.03,"c":3.14,"v":23967403},{"d":"2011-11-09","o":3.06,"h":3.08,"l":2.94,"c":2.95,"v":22762732},{"d":"2011-11-10","o":2.99,"h":3.05,"l":2.98,"c":3.04,"v":19448761},{"d":"2011-11-11","o":3.08,"h":3.18,"l":3.06,"c":3.14,"v":17415973},{"d":"2011-11-14","o":3.1,"h":3.11,"l":3.01,"c":3.02,"v":11769171},{"d":"2011-11-15","o":3.01,"h":3.04,"l":2.96,"c":3.01,"v":11022815},{"d":"2011-11-16","o":2.96,"h":3.02,"l":2.95,"c":3,"v":17693512},{"d":"2011-11-17","o":2.99,"h":2.99,"l":2.89,"c":2.92,"v":16193299},{"d":"2011-11-18","o":2.94,"h":2.94,"l":2.86,"c":2.87,"v":23618603},{"d":"2011-11-21","o":2.82,"h":2.84,"l":2.79,"c":2.81,"v":18856927},{"d":"2011-11-22","o":2.81,"h":2.83,"l":2.78,"c":2.79,"v":11428623},{"d":"2011-11-23","o":2.76,"h":2.77,"l":2.72,"c":2.73,"v":13945230},{"d":"2011-11-25","o":2.72,"h":2.8,"l":2.71,"c":2.74,"v":3722028},{"d":"2011-11-28","o":2.82,"h":2.84,"l":2.7,"c":2.72,"v":19802812},{"d":"2011-11-29","o":2.73,"h":2.75,"l":2.69,"c":2.7,"v":13137365},{"d":"2011-11-30","o":2.84,"h":2.93,"l":2.81,"c":2.9,"v":38283185},{"d":"2011-12-01","o":2.9,"h":2.92,"l":2.86,"c":2.9,"v":16881897},{"d":"2011-12-02","o":2.93,"h":2.96,"l":2.91,"c":2.92,"v":14064497},{"d":"2011-12-05","o":2.97,"h":2.97,"l":2.9,"c":2.92,"v":11829930},{"d":"2011-12-06","o":2.91,"h":2.91,"l":2.86,"c":2.89,"v":9628367},{"d":"2011-12-07","o":2.88,"h":2.93,"l":2.84,"c":2.91,"v":7423054},{"d":"2011-12-08","o":2.89,"h":2.89,"l":2.8,"c":2.81,"v":10627509},{"d":"2011-12-09","o":2.83,"h":2.93,"l":2.83,"c":2.92,"v":14150759},{"d":"2011-12-12","o":2.88,"h":2.89,"l":2.82,"c":2.85,"v":9318573},{"d":"2011-12-13","o":2.87,"h":2.9,"l":2.77,"c":2.79,"v":10406978},{"d":"2011-12-14","o":2.79,"h":2.84,"l":2.76,"c":2.83,"v":14175513},{"d":"2011-12-15","o":2.87,"h":2.93,"l":2.85,"c":2.89,"v":11094825},{"d":"2011-12-16","o":2.91,"h":2.94,"l":2.88,"c":2.91,"v":13539422},{"d":"2011-12-19","o":2.91,"h":2.92,"l":2.87,"c":2.89,"v":9584111},{"d":"2011-12-20","o":2.94,"h":3,"l":2.93,"c":3,"v":12361755},{"d":"2011-12-21","o":3.01,"h":3.04,"l":2.98,"c":3.03,"v":8301429},{"d":"2011-12-22","o":3.04,"h":3.08,"l":3.04,"c":3.06,"v":6595686},{"d":"2011-12-23","o":3.07,"h":3.07,"l":3.02,"c":3.06,"v":5681307},{"d":"2011-12-27","o":3.05,"h":3.09,"l":3.03,"c":3.06,"v":5443523},{"d":"2011-12-28","o":3.06,"h":3.06,"l":3,"c":3.01,"v":5796073},{"d":"2011-12-29","o":3.02,"h":3.07,"l":3.02,"c":3.05,"v":4471385},{"d":"2011-12-30","o":3.06,"h":3.08,"l":3.05,"c":3.05,"v":6436664},{"d":"2012-01-03","o":3.12,"h":3.15,"l":3.07,"c":3.09,"v":8963773},{"d":"2012-01-04","o":3.08,"h":3.08,"l":3.03,"c":3.03,"v":9047785},{"d":"2012-01-05","o":3.02,"h":3.08,"l":3.01,"c":3.08,"v":7139514},{"d":"2012-01-06","o":3.07,"h":3.1,"l":3.05,"c":3.06,"v":6099866},{"d":"2012-01-09","o":3.05,"h":3.07,"l":3.02,"c":3.02,"v":6298644},{"d":"2012-01-10","o":3.06,"h":3.07,"l":3.04,"c":3.05,"v":11862934},{"d":"2012-01-11","o":3.04,"h":3.06,"l":3.03,"c":3.06,"v":9956164},{"d":"2012-01-12","o":3.09,"h":3.11,"l":2.98,"c":2.99,"v":16089034},{"d":"2012-01-13","o":2.96,"h":3.02,"l":2.96,"c":3.01,"v":17932796},{"d":"2012-01-17","o":3.05,"h":3.1,"l":3.04,"c":3.08,"v":13557425},{"d":"2012-01-18","o":3.09,"h":3.14,"l":3.08,"c":3.14,"v":12204233},{"d":"2012-01-19","o":3.14,"h":3.2,"l":3.14,"c":3.17,"v":15494950},{"d":"2012-01-20","o":3.16,"h":3.18,"l":3.14,"c":3.17,"v":16009523},{"d":"2012-01-23","o":3.17,"h":3.23,"l":3.17,"c":3.18,"v":11020565},{"d":"2012-01-24","o":3.16,"h":3.21,"l":3.15,"c":3.18,"v":11550890},{"d":"2012-01-25","o":3.17,"h":3.26,"l":3.16,"c":3.25,"v":9281068},{"d":"2012-01-26","o":3.28,"h":3.32,"l":3.28,"c":3.3,"v":14176263},{"d":"2012-01-27","o":3.3,"h":3.3,"l":3.25,"c":3.28,"v":10460985},{"d":"2012-01-30","o":3.25,"h":3.26,"l":3.21,"c":3.23,"v":11625151},{"d":"2012-01-31","o":3.25,"h":3.28,"l":3.22,"c":3.27,"v":17953799},{"d":"2012-02-01","o":3.3,"h":3.31,"l":3.27,"c":3.31,"v":11644653},{"d":"2012-02-02","o":3.31,"h":3.31,"l":3.28,"c":3.3,"v":8701986},{"d":"2012-02-03","o":3.33,"h":3.35,"l":3.29,"c":3.34,"v":13453160},{"d":"2012-02-06","o":3.32,"h":3.34,"l":3.29,"c":3.31,"v":25218581},{"d":"2012-02-07","o":3.3,"h":3.33,"l":3.29,"c":3.32,"v":18390361},{"d":"2012-02-08","o":3.33,"h":3.4,"l":3.31,"c":3.4,"v":18226088},{"d":"2012-02-09","o":3.39,"h":3.4,"l":3.35,"c":3.36,"v":14957874},{"d":"2012-02-10","o":3.34,"h":3.37,"l":3.33,"c":3.34,"v":8074896},{"d":"2012-02-13","o":3.37,"h":3.38,"l":3.34,"c":3.35,"v":8410944},{"d":"2012-02-14","o":3.34,"h":3.34,"l":3.27,"c":3.29,"v":9074038},{"d":"2012-02-15","o":3.29,"h":3.31,"l":3.26,"c":3.3,"v":12135223},{"d":"2012-02-16","o":3.29,"h":3.33,"l":3.28,"c":3.33,"v":9902906},{"d":"2012-02-17","o":3.34,"h":3.39,"l":3.34,"c":3.38,"v":13515419},{"d":"2012-02-21","o":3.38,"h":3.4,"l":3.31,"c":3.33,"v":18863678},{"d":"2012-02-22","o":3.33,"h":3.35,"l":3.26,"c":3.26,"v":12144224},{"d":"2012-02-23","o":3.26,"h":3.32,"l":3.26,"c":3.32,"v":9563108},{"d":"2012-02-24","o":3.33,"h":3.4,"l":3.31,"c":3.4,"v":10532995},{"d":"2012-02-27","o":3.37,"h":3.41,"l":3.34,"c":3.39,"v":10038675},{"d":"2012-02-28","o":3.4,"h":3.41,"l":3.31,"c":3.31,"v":12643045},{"d":"2012-02-29","o":3.32,"h":3.34,"l":3.29,"c":3.31,"v":11202841},{"d":"2012-03-01","o":3.3,"h":3.34,"l":3.26,"c":3.27,"v":14071248},{"d":"2012-03-02","o":3.27,"h":3.3,"l":3.26,"c":3.28,"v":11712163},{"d":"2012-03-05","o":3.28,"h":3.37,"l":3.27,"c":3.35,"v":9881903},{"d":"2012-03-06","o":3.32,"h":3.38,"l":3.28,"c":3.28,"v":15147651},{"d":"2012-03-07","o":3.3,"h":3.3,"l":3.25,"c":3.27,"v":9895405},{"d":"2012-03-08","o":3.29,"h":3.29,"l":3.23,"c":3.24,"v":14468054},{"d":"2012-03-09","o":3.24,"h":3.33,"l":3.24,"c":3.31,"v":9044034},{"d":"2012-03-12","o":3.32,"h":3.39,"l":3.31,"c":3.38,"v":11672407},{"d":"2012-03-13","o":3.46,"h":3.49,"l":3.41,"c":3.47,"v":15606716},{"d":"2012-03-14","o":3.48,"h":3.49,"l":3.44,"c":3.46,"v":9322324},{"d":"2012-03-15","o":3.46,"h":3.47,"l":3.43,"c":3.44,"v":12011455},{"d":"2012-03-16","o":3.44,"h":3.47,"l":3.44,"c":3.46,"v":13096859},{"d":"2012-03-19","o":3.46,"h":3.51,"l":3.44,"c":3.48,"v":6328649},{"d":"2012-03-20","o":3.46,"h":3.5,"l":3.46,"c":3.47,"v":7297036},{"d":"2012-03-21","o":3.47,"h":3.49,"l":3.45,"c":3.45,"v":5243995},{"d":"2012-03-22","o":3.42,"h":3.43,"l":3.35,"c":3.38,"v":7137263},{"d":"2012-03-23","o":3.38,"h":3.43,"l":3.38,"c":3.41,"v":7102758},{"d":"2012-03-26","o":3.45,"h":3.46,"l":3.41,"c":3.44,"v":5159233},{"d":"2012-03-27","o":3.45,"h":3.5,"l":3.44,"c":3.46,"v":8365188},{"d":"2012-03-28","o":3.46,"h":3.46,"l":3.4,"c":3.42,"v":8362937},{"d":"2012-03-29","o":3.4,"h":3.45,"l":3.38,"c":3.44,"v":8515209},{"d":"2012-03-30","o":3.46,"h":3.52,"l":3.45,"c":3.52,"v":9662872},{"d":"2012-04-02","o":3.51,"h":3.58,"l":3.49,"c":3.58,"v":10197698},{"d":"2012-04-03","o":3.56,"h":3.58,"l":3.53,"c":3.55,"v":8280426},{"d":"2012-04-04","o":3.52,"h":3.57,"l":3.51,"c":3.56,"v":9476095},{"d":"2012-04-05","o":3.55,"h":3.57,"l":3.51,"c":3.51,"v":6319647},{"d":"2012-04-09","o":3.47,"h":3.49,"l":3.45,"c":3.46,"v":7146265},{"d":"2012-04-10","o":3.45,"h":3.47,"l":3.36,"c":3.37,"v":10544997},{"d":"2012-04-11","o":3.41,"h":3.42,"l":3.38,"c":3.41,"v":5114976},{"d":"2012-04-12","o":3.41,"h":3.49,"l":3.39,"c":3.49,"v":8642727},{"d":"2012-04-13","o":3.47,"h":3.48,"l":3.44,"c":3.45,"v":7579076},{"d":"2012-04-16","o":3.48,"h":3.53,"l":3.47,"c":3.51,"v":7494314},{"d":"2012-04-17","o":3.54,"h":3.54,"l":3.5,"c":3.51,"v":8292427},{"d":"2012-04-18","o":3.49,"h":3.51,"l":3.47,"c":3.47,"v":9781389},{"d":"2012-04-19","o":3.48,"h":3.51,"l":3.45,"c":3.46,"v":20386394},{"d":"2012-04-20","o":3.47,"h":3.51,"l":3.47,"c":3.49,"v":24496978},{"d":"2012-04-23","o":3.46,"h":3.49,"l":3.45,"c":3.48,"v":13945230},{"d":"2012-04-24","o":3.54,"h":3.59,"l":3.51,"c":3.58,"v":14328534},{"d":"2012-04-25","o":3.62,"h":3.62,"l":3.58,"c":3.62,"v":9162551},{"d":"2012-04-26","o":3.61,"h":3.64,"l":3.56,"c":3.62,"v":12155476},{"d":"2012-04-27","o":3.63,"h":3.63,"l":3.59,"c":3.62,"v":8791998},{"d":"2012-04-30","o":3.61,"h":3.62,"l":3.58,"c":3.62,"v":7560323},{"d":"2012-05-01","o":3.63,"h":3.68,"l":3.61,"c":3.65,"v":11255348},{"d":"2012-05-02","o":3.62,"h":3.63,"l":3.6,"c":3.61,"v":8527961},{"d":"2012-05-03","o":3.62,"h":3.64,"l":3.6,"c":3.61,"v":12903332},{"d":"2012-05-04","o":3.6,"h":3.65,"l":3.56,"c":3.62,"v":21770341},{"d":"2012-05-07","o":3.61,"h":3.68,"l":3.61,"c":3.67,"v":6221383},{"d":"2012-05-08","o":3.65,"h":3.67,"l":3.63,"c":3.65,"v":9786640},{"d":"2012-05-09","o":3.59,"h":3.72,"l":3.59,"c":3.7,"v":14537814},{"d":"2012-05-10","o":3.72,"h":3.73,"l":3.68,"c":3.7,"v":7640585},{"d":"2012-05-11","o":3.62,"h":3.68,"l":3.6,"c":3.66,"v":48466631},{"d":"2012-05-14","o":3.63,"h":3.69,"l":3.63,"c":3.63,"v":14907617},{"d":"2012-05-15","o":3.64,"h":3.66,"l":3.6,"c":3.62,"v":11023565},{"d":"2012-05-16","o":3.63,"h":3.63,"l":3.56,"c":3.56,"v":11866685},{"d":"2012-05-17","o":3.55,"h":3.56,"l":3.44,"c":3.44,"v":12912333},{"d":"2012-05-18","o":3.44,"h":3.49,"l":3.42,"c":3.43,"v":10147441},{"d":"2012-05-21","o":3.45,"h":3.5,"l":3.43,"c":3.49,"v":9983167},{"d":"2012-05-22","o":3.49,"h":3.54,"l":3.48,"c":3.5,"v":10788782},{"d":"2012-05-23","o":3.48,"h":3.55,"l":3.45,"c":3.54,"v":12001704},{"d":"2012-05-24","o":3.55,"h":3.57,"l":3.51,"c":3.57,"v":7557323},{"d":"2012-05-25","o":3.57,"h":3.59,"l":3.55,"c":3.56,"v":9514351},{"d":"2012-05-29","o":3.58,"h":3.67,"l":3.58,"c":3.65,"v":22125891},{"d":"2012-05-30","o":3.61,"h":3.61,"l":3.57,"c":3.57,"v":13501167},{"d":"2012-05-31","o":3.58,"h":3.64,"l":3.53,"c":3.61,"v":23738620},{"d":"2012-06-01","o":3.53,"h":3.56,"l":3.49,"c":3.5,"v":15834748},{"d":"2012-06-04","o":3.5,"h":3.51,"l":3.44,"c":3.46,"v":14358539},{"d":"2012-06-05","o":3.45,"h":3.55,"l":3.44,"c":3.54,"v":8276675},{"d":"2012-06-06","o":3.58,"h":3.62,"l":3.55,"c":3.62,"v":12079715},{"d":"2012-06-07","o":3.65,"h":3.66,"l":3.58,"c":3.59,"v":14354038},{"d":"2012-06-08","o":3.58,"h":3.63,"l":3.56,"c":3.62,"v":16329819},{"d":"2012-06-11","o":3.66,"h":3.66,"l":3.55,"c":3.56,"v":10995811},{"d":"2012-06-12","o":3.57,"h":3.61,"l":3.53,"c":3.61,"v":11622150},{"d":"2012-06-13","o":3.6,"h":3.62,"l":3.54,"c":3.56,"v":10005671},{"d":"2012-06-14","o":3.57,"h":3.66,"l":3.57,"c":3.64,"v":7245279},{"d":"2012-06-15","o":3.66,"h":3.66,"l":3.62,"c":3.65,"v":11604148},{"d":"2012-06-18","o":3.65,"h":3.72,"l":3.62,"c":3.69,"v":7681841},{"d":"2012-06-19","o":3.71,"h":3.72,"l":3.67,"c":3.7,"v":7355544},{"d":"2012-06-20","o":3.71,"h":3.73,"l":3.67,"c":3.7,"v":7991635},{"d":"2012-06-21","o":3.63,"h":3.64,"l":3.54,"c":3.55,"v":96570211},{"d":"2012-06-22","o":3.59,"h":3.6,"l":3.49,"c":3.54,"v":29954003},{"d":"2012-06-25","o":3.5,"h":3.55,"l":3.49,"c":3.53,"v":14610574},{"d":"2012-06-26","o":3.54,"h":3.56,"l":3.5,"c":3.53,"v":12166727},{"d":"2012-06-27","o":3.54,"h":3.55,"l":3.51,"c":3.53,"v":10272709},{"d":"2012-06-28","o":3.51,"h":3.56,"l":3.48,"c":3.56,"v":12133723},{"d":"2012-06-29","o":3.61,"h":3.62,"l":3.58,"c":3.6,"v":19051955},{"d":"2012-07-02","o":3.62,"h":3.65,"l":3.58,"c":3.65,"v":20625678},{"d":"2012-07-03","o":3.65,"h":3.67,"l":3.63,"c":3.67,"v":10694268},{"d":"2012-07-05","o":3.66,"h":3.69,"l":3.63,"c":3.65,"v":10639511},{"d":"2012-07-06","o":3.61,"h":3.66,"l":3.6,"c":3.65,"v":11685909},{"d":"2012-07-09","o":3.66,"h":3.68,"l":3.64,"c":3.68,"v":10602005},{"d":"2012-07-10","o":3.7,"h":3.7,"l":3.6,"c":3.62,"v":11083574},{"d":"2012-07-11","o":3.61,"h":3.64,"l":3.59,"c":3.62,"v":14486057},{"d":"2012-07-12","o":3.61,"h":3.69,"l":3.59,"c":3.67,"v":14715589},{"d":"2012-07-13","o":3.67,"h":3.74,"l":3.67,"c":3.74,"v":9531603},{"d":"2012-07-16","o":3.72,"h":3.75,"l":3.7,"c":3.74,"v":9411586},{"d":"2012-07-17","o":3.75,"h":3.77,"l":3.7,"c":3.77,"v":10969557},{"d":"2012-07-18","o":3.75,"h":3.76,"l":3.72,"c":3.73,"v":11615399},{"d":"2012-07-19","o":3.75,"h":3.75,"l":3.63,"c":3.68,"v":15255666},{"d":"2012-07-20","o":3.66,"h":3.69,"l":3.63,"c":3.65,"v":14223519},{"d":"2012-07-23","o":3.62,"h":3.65,"l":3.6,"c":3.63,"v":9425838},{"d":"2012-07-24","o":3.63,"h":3.64,"l":3.57,"c":3.6,"v":11418121},{"d":"2012-07-25","o":3.61,"h":3.62,"l":3.56,"c":3.6,"v":6284392},{"d":"2012-07-26","o":3.66,"h":3.66,"l":3.57,"c":3.59,"v":8743241},{"d":"2012-07-27","o":3.61,"h":3.66,"l":3.61,"c":3.63,"v":9664372},{"d":"2012-07-30","o":3.63,"h":3.69,"l":3.62,"c":3.68,"v":7525819},{"d":"2012-07-31","o":3.68,"h":3.7,"l":3.65,"c":3.66,"v":11937945},{"d":"2012-08-01","o":3.67,"h":3.7,"l":3.61,"c":3.61,"v":12281494},{"d":"2012-08-02","o":3.6,"h":3.63,"l":3.56,"c":3.58,"v":15425190},{"d":"2012-08-03","o":3.61,"h":3.63,"l":3.55,"c":3.56,"v":10048427},{"d":"2012-08-06","o":3.57,"h":3.59,"l":3.52,"c":3.57,"v":11707662},{"d":"2012-08-07","o":3.57,"h":3.58,"l":3.51,"c":3.53,"v":7970632},{"d":"2012-08-08","o":3.52,"h":3.52,"l":3.47,"c":3.49,"v":7632334},{"d":"2012-08-09","o":3.48,"h":3.5,"l":3.46,"c":3.48,"v":7387049},{"d":"2012-08-10","o":3.47,"h":3.49,"l":3.46,"c":3.47,"v":8711737},{"d":"2012-08-13","o":3.47,"h":3.48,"l":3.44,"c":3.47,"v":4718170},{"d":"2012-08-14","o":3.47,"h":3.48,"l":3.46,"c":3.47,"v":10622258},{"d":"2012-08-15","o":3.44,"h":3.46,"l":3.4,"c":3.45,"v":6150123},{"d":"2012-08-16","o":3.45,"h":3.49,"l":3.42,"c":3.49,"v":18642397},{"d":"2012-08-17","o":3.49,"h":3.52,"l":3.49,"c":3.52,"v":10446733},{"d":"2012-08-20","o":3.5,"h":3.52,"l":3.48,"c":3.5,"v":7270032},{"d":"2012-08-21","o":3.5,"h":3.52,"l":3.49,"c":3.51,"v":6148623},{"d":"2012-08-22","o":3.5,"h":3.56,"l":3.48,"c":3.55,"v":10364222},{"d":"2012-08-23","o":3.54,"h":3.57,"l":3.52,"c":3.56,"v":9751385},{"d":"2012-08-24","o":3.55,"h":3.59,"l":3.53,"c":3.58,"v":5811825},{"d":"2012-08-27","o":3.59,"h":3.6,"l":3.55,"c":3.58,"v":6450166},{"d":"2012-08-28","o":3.57,"h":3.61,"l":3.56,"c":3.58,"v":6075113},{"d":"2012-08-29","o":3.58,"h":3.59,"l":3.55,"c":3.56,"v":4666413},{"d":"2012-08-30","o":3.53,"h":3.55,"l":3.53,"c":3.54,"v":3844296},{"d":"2012-08-31","o":3.56,"h":3.56,"l":3.5,"c":3.53,"v":9055286},{"d":"2012-09-04","o":3.52,"h":3.56,"l":3.51,"c":3.56,"v":6743457},{"d":"2012-09-05","o":3.63,"h":3.72,"l":3.55,"c":3.56,"v":8007387},{"d":"2012-09-06","o":3.58,"h":3.6,"l":3.57,"c":3.59,"v":11619900},{"d":"2012-09-07","o":3.6,"h":3.63,"l":3.59,"c":3.63,"v":8128154},{"d":"2012-09-10","o":3.61,"h":3.62,"l":3.55,"c":3.55,"v":9882653},{"d":"2012-09-11","o":3.55,"h":3.57,"l":3.54,"c":3.54,"v":7977383},{"d":"2012-09-12","o":3.55,"h":3.56,"l":3.53,"c":3.55,"v":10007921},{"d":"2012-09-13","o":3.55,"h":3.59,"l":3.54,"c":3.57,"v":12031708},{"d":"2012-09-14","o":3.59,"h":3.67,"l":3.59,"c":3.66,"v":8565466},{"d":"2012-09-17","o":3.66,"h":3.69,"l":3.65,"c":3.66,"v":6342150},{"d":"2012-09-18","o":3.64,"h":3.67,"l":3.6,"c":3.62,"v":7219775},{"d":"2012-09-19","o":3.62,"h":3.64,"l":3.6,"c":3.62,"v":11519386},{"d":"2012-09-20","o":3.6,"h":3.6,"l":3.49,"c":3.5,"v":16135541},{"d":"2012-09-21","o":3.52,"h":3.55,"l":3.48,"c":3.55,"v":30361311},{"d":"2012-09-24","o":3.53,"h":3.55,"l":3.5,"c":3.51,"v":11549390},{"d":"2012-09-25","o":3.52,"h":3.53,"l":3.45,"c":3.45,"v":12431515},{"d":"2012-09-26","o":3.46,"h":3.49,"l":3.45,"c":3.46,"v":7479312},{"d":"2012-09-27","o":3.47,"h":3.52,"l":3.46,"c":3.48,"v":9808393},{"d":"2012-09-28","o":3.47,"h":3.49,"l":3.45,"c":3.46,"v":11433123},{"d":"2012-10-01","o":3.48,"h":3.48,"l":3.37,"c":3.4,"v":10289961},{"d":"2012-10-02","o":3.4,"h":3.41,"l":3.38,"c":3.41,"v":11282352},{"d":"2012-10-03","o":3.42,"h":3.44,"l":3.38,"c":3.39,"v":14118505},{"d":"2012-10-04","o":3.41,"h":3.42,"l":3.36,"c":3.37,"v":8551964},{"d":"2012-10-05","o":3.39,"h":3.41,"l":3.37,"c":3.4,"v":8011888},{"d":"2012-10-08","o":3.39,"h":3.39,"l":3.35,"c":3.38,"v":10550998},{"d":"2012-10-09","o":3.39,"h":3.4,"l":3.38,"c":3.39,"v":16691370},{"d":"2012-10-10","o":3.38,"h":3.45,"l":3.38,"c":3.44,"v":19921328},{"d":"2012-10-11","o":3.46,"h":3.46,"l":3.39,"c":3.39,"v":19779558},{"d":"2012-10-12","o":3.38,"h":3.41,"l":3.37,"c":3.39,"v":8956272},{"d":"2012-10-15","o":3.4,"h":3.43,"l":3.36,"c":3.43,"v":8826503},{"d":"2012-10-16","o":3.44,"h":3.46,"l":3.43,"c":3.46,"v":8778496},{"d":"2012-10-17","o":3.46,"h":3.46,"l":3.43,"c":3.46,"v":9629867},{"d":"2012-10-18","o":3.45,"h":3.54,"l":3.44,"c":3.54,"v":9086040},{"d":"2012-10-19","o":3.53,"h":3.6,"l":3.52,"c":3.58,"v":22278913},{"d":"2012-10-22","o":3.58,"h":3.58,"l":3.54,"c":3.56,"v":14771847},{"d":"2012-10-23","o":3.52,"h":3.55,"l":3.51,"c":3.53,"v":11420371},{"d":"2012-10-24","o":3.54,"h":3.56,"l":3.52,"c":3.55,"v":14439550},{"d":"2012-10-25","o":3.57,"h":3.58,"l":3.52,"c":3.55,"v":13887472},{"d":"2012-10-26","o":3.54,"h":3.54,"l":3.49,"c":3.51,"v":5766069},{"d":"2012-10-31","o":3.53,"h":3.57,"l":3.51,"c":3.56,"v":9875902},{"d":"2012-11-01","o":3.56,"h":3.6,"l":3.54,"c":3.59,"v":11481130},{"d":"2012-11-02","o":3.6,"h":3.62,"l":3.47,"c":3.49,"v":31816517},{"d":"2012-11-05","o":3.47,"h":3.49,"l":3.43,"c":3.46,"v":12628043},{"d":"2012-11-06","o":3.48,"h":3.51,"l":3.45,"c":3.5,"v":14660832},{"d":"2012-11-07","o":3.48,"h":3.5,"l":3.46,"c":3.48,"v":8671231},{"d":"2012-11-08","o":3.47,"h":3.48,"l":3.43,"c":3.43,"v":9557107},{"d":"2012-11-09","o":3.42,"h":3.43,"l":3.38,"c":3.38,"v":8443199},{"d":"2012-11-12","o":3.39,"h":3.39,"l":3.35,"c":3.38,"v":6058610},{"d":"2012-11-13","o":3.36,"h":3.38,"l":3.33,"c":3.37,"v":6557431},{"d":"2012-11-14","o":3.37,"h":3.37,"l":3.23,"c":3.25,"v":6540929},{"d":"2012-11-15","o":3.25,"h":3.26,"l":3.21,"c":3.24,"v":9296070},{"d":"2012-11-16","o":3.25,"h":3.27,"l":3.21,"c":3.27,"v":6810217},{"d":"2012-11-19","o":3.3,"h":3.32,"l":3.26,"c":3.28,"v":6771211},{"d":"2012-11-20","o":3.28,"h":3.31,"l":3.26,"c":3.3,"v":6565682},{"d":"2012-11-21","o":3.3,"h":3.31,"l":3.26,"c":3.27,"v":8438698},{"d":"2012-11-23","o":3.28,"h":3.3,"l":3.26,"c":3.29,"v":2753641},{"d":"2012-11-26","o":3.28,"h":3.32,"l":3.28,"c":3.31,"v":10213450},{"d":"2012-11-27","o":3.3,"h":3.4,"l":3.27,"c":3.36,"v":14771097},{"d":"2012-11-28","o":3.35,"h":3.36,"l":3.31,"c":3.34,"v":12309248},{"d":"2012-11-29","o":3.39,"h":3.41,"l":3.34,"c":3.37,"v":26279231},{"d":"2012-11-30","o":3.38,"h":3.39,"l":3.34,"c":3.34,"v":10977809},{"d":"2012-12-03","o":3.35,"h":3.37,"l":3.33,"c":3.34,"v":8100400},{"d":"2012-12-04","o":3.34,"h":3.39,"l":3.33,"c":3.37,"v":9668873},{"d":"2012-12-05","o":3.37,"h":3.38,"l":3.34,"c":3.34,"v":8809251},{"d":"2012-12-06","o":3.37,"h":3.4,"l":3.36,"c":3.4,"v":9514351},{"d":"2012-12-07","o":3.4,"h":3.42,"l":3.39,"c":3.4,"v":6525176},{"d":"2012-12-10","o":3.4,"h":3.42,"l":3.38,"c":3.4,"v":6492172},{"d":"2012-12-11","o":3.41,"h":3.43,"l":3.39,"c":3.41,"v":7888120},{"d":"2012-12-12","o":3.42,"h":3.44,"l":3.4,"c":3.42,"v":7264031},{"d":"2012-12-13","o":3.42,"h":3.43,"l":3.4,"c":3.4,"v":6520676},{"d":"2012-12-14","o":3.39,"h":3.42,"l":3.39,"c":3.41,"v":3943310},{"d":"2012-12-17","o":3.42,"h":3.45,"l":3.42,"c":3.44,"v":9113044},{"d":"2012-12-18","o":3.44,"h":3.48,"l":3.44,"c":3.48,"v":6914482},{"d":"2012-12-19","o":3.48,"h":3.49,"l":3.46,"c":3.49,"v":7789856},{"d":"2012-12-20","o":3.49,"h":3.56,"l":3.47,"c":3.56,"v":12135973},{"d":"2012-12-21","o":3.54,"h":3.59,"l":3.53,"c":3.56,"v":14827355},{"d":"2012-12-24","o":3.56,"h":3.59,"l":3.54,"c":3.59,"v":3628265},{"d":"2012-12-26","o":3.59,"h":3.61,"l":3.56,"c":3.56,"v":7489813},{"d":"2012-12-27","o":3.57,"h":3.6,"l":3.56,"c":3.6,"v":9188055},{"d":"2012-12-28","o":3.58,"h":3.61,"l":3.57,"c":3.57,"v":5118727},{"d":"2012-12-31","o":3.56,"h":3.61,"l":3.55,"c":3.61,"v":8300679},{"d":"2013-01-02","o":3.66,"h":3.68,"l":3.62,"c":3.65,"v":11806676},{"d":"2013-01-03","o":3.65,"h":3.69,"l":3.64,"c":3.66,"v":8245921},{"d":"2013-01-04","o":3.67,"h":3.67,"l":3.64,"c":3.66,"v":9051535},{"d":"2013-01-07","o":3.65,"h":3.68,"l":3.65,"c":3.67,"v":5088722},{"d":"2013-01-08","o":3.66,"h":3.69,"l":3.65,"c":3.66,"v":4781929},{"d":"2013-01-09","o":3.67,"h":3.7,"l":3.66,"c":3.67,"v":6616689},{"d":"2013-01-10","o":3.68,"h":3.69,"l":3.64,"c":3.66,"v":8083898},{"d":"2013-01-11","o":3.67,"h":3.67,"l":3.62,"c":3.63,"v":9186554},{"d":"2013-01-14","o":3.63,"h":3.67,"l":3.62,"c":3.65,"v":7807859},{"d":"2013-01-15","o":3.65,"h":3.68,"l":3.64,"c":3.67,"v":6880727},{"d":"2013-01-16","o":3.67,"h":3.71,"l":3.66,"c":3.7,"v":7086256},{"d":"2013-01-17","o":3.71,"h":3.72,"l":3.69,"c":3.69,"v":10926051},{"d":"2013-01-18","o":3.7,"h":3.7,"l":3.67,"c":3.68,"v":7163517},{"d":"2013-01-22","o":3.67,"h":3.68,"l":3.66,"c":3.67,"v":9387583},{"d":"2013-01-23","o":3.68,"h":3.73,"l":3.67,"c":3.72,"v":9925409},{"d":"2013-01-24","o":3.73,"h":3.74,"l":3.71,"c":3.71,"v":8758243},{"d":"2013-01-25","o":3.72,"h":3.74,"l":3.71,"c":3.73,"v":5227492},{"d":"2013-01-28","o":3.73,"h":3.74,"l":3.68,"c":3.71,"v":5790072},{"d":"2013-01-29","o":3.72,"h":3.76,"l":3.71,"c":3.74,"v":6937735},{"d":"2013-01-30","o":3.73,"h":3.73,"l":3.68,"c":3.68,"v":6621190},{"d":"2013-01-31","o":3.67,"h":3.68,"l":3.63,"c":3.64,"v":13479414},{"d":"2013-02-01","o":3.65,"h":3.72,"l":3.64,"c":3.65,"v":20173364},{"d":"2013-02-04","o":3.64,"h":3.69,"l":3.62,"c":3.68,"v":13328642},{"d":"2013-02-05","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":25230582},{"d":"2013-02-06","o":3.6,"h":3.72,"l":3.6,"c":3.67,"v":12735308},{"d":"2013-02-07","o":3.68,"h":3.69,"l":3.63,"c":3.68,"v":13380400},{"d":"2013-02-08","o":3.65,"h":3.82,"l":3.64,"c":3.81,"v":13516169},{"d":"2013-02-11","o":3.81,"h":3.87,"l":3.81,"c":3.86,"v":19169722},{"d":"2013-02-12","o":3.85,"h":3.89,"l":3.84,"c":3.89,"v":11693410},{"d":"2013-02-13","o":3.87,"h":3.88,"l":3.83,"c":3.85,"v":5794573},{"d":"2013-02-14","o":3.84,"h":3.87,"l":3.83,"c":3.86,"v":7429805},{"d":"2013-02-15","o":3.87,"h":3.88,"l":3.85,"c":3.88,"v":6636192},{"d":"2013-02-19","o":3.89,"h":3.95,"l":3.88,"c":3.94,"v":10839789},{"d":"2013-02-20","o":3.94,"h":4.01,"l":3.94,"c":3.96,"v":12815570},{"d":"2013-02-21","o":3.94,"h":3.98,"l":3.91,"c":3.94,"v":10822537},{"d":"2013-02-22","o":3.95,"h":3.98,"l":3.95,"c":3.98,"v":7467310},{"d":"2013-02-25","o":3.99,"h":4.02,"l":3.92,"c":3.93,"v":10274959},{"d":"2013-02-26","o":3.94,"h":3.98,"l":3.91,"c":3.93,"v":8874510},{"d":"2013-02-27","o":3.92,"h":3.95,"l":3.92,"c":3.94,"v":10711521},{"d":"2013-02-28","o":3.94,"h":3.97,"l":3.94,"c":3.95,"v":15155152},{"d":"2013-03-01","o":3.94,"h":3.98,"l":3.91,"c":3.97,"v":9400335},{"d":"2013-03-04","o":3.96,"h":4.01,"l":3.95,"c":3.99,"v":6831970},{"d":"2013-03-05","o":4,"h":4.06,"l":3.99,"c":4.05,"v":6886728},{"d":"2013-03-06","o":4.06,"h":4.08,"l":4.03,"c":4.06,"v":4616155},{"d":"2013-03-07","o":4.06,"h":4.08,"l":4.02,"c":4.03,"v":9366580},{"d":"2013-03-08","o":4.04,"h":4.06,"l":4,"c":4.05,"v":8900764},{"d":"2013-03-11","o":4.05,"h":4.06,"l":4.01,"c":4.03,"v":7294036},{"d":"2013-03-12","o":4.02,"h":4.03,"l":3.99,"c":4.01,"v":8863258},{"d":"2013-03-13","o":4.02,"h":4.03,"l":3.98,"c":4.01,"v":10464736},{"d":"2013-03-14","o":4,"h":4.11,"l":4,"c":4.11,"v":8017138},{"d":"2013-03-15","o":4.1,"h":4.11,"l":4.06,"c":4.1,"v":9653871},{"d":"2013-03-18","o":4.07,"h":4.08,"l":4.04,"c":4.06,"v":11107577},{"d":"2013-03-19","o":4.05,"h":4.08,"l":4,"c":4.04,"v":7556573},{"d":"2013-03-20","o":4.05,"h":4.07,"l":4.03,"c":4.05,"v":5768319},{"d":"2013-03-21","o":4.03,"h":4.08,"l":4.01,"c":4.01,"v":5512533},{"d":"2013-03-22","o":4.02,"h":4.05,"l":3.98,"c":3.99,"v":7794357},{"d":"2013-03-25","o":4,"h":4.03,"l":3.99,"c":4.01,"v":8118403},{"d":"2013-03-26","o":4.02,"h":4.08,"l":4.01,"c":4.07,"v":6685699},{"d":"2013-03-27","o":4.05,"h":4.08,"l":4.04,"c":4.06,"v":7717846},{"d":"2013-03-28","o":4.07,"h":4.1,"l":4.05,"c":4.09,"v":8628475},{"d":"2013-04-01","o":4.08,"h":4.11,"l":4.04,"c":4.11,"v":6327898},{"d":"2013-04-02","o":4.12,"h":4.14,"l":4.08,"c":4.09,"v":9098792},{"d":"2013-04-03","o":4.1,"h":4.13,"l":4.09,"c":4.12,"v":9671123},{"d":"2013-04-04","o":4.12,"h":4.19,"l":4.1,"c":4.19,"v":7063003},{"d":"2013-04-05","o":4.14,"h":4.24,"l":4.13,"c":4.21,"v":8845256},{"d":"2013-04-08","o":4.21,"h":4.23,"l":4.18,"c":4.23,"v":9163301},{"d":"2013-04-09","o":4.23,"h":4.24,"l":4.18,"c":4.22,"v":8762744},{"d":"2013-04-10","o":4.22,"h":4.23,"l":4.2,"c":4.2,"v":7798107},{"d":"2013-04-11","o":4.21,"h":4.25,"l":4.21,"c":4.22,"v":6323398},{"d":"2013-04-12","o":4.22,"h":4.23,"l":4.19,"c":4.22,"v":6915232},{"d":"2013-04-15","o":4.21,"h":4.25,"l":4.18,"c":4.18,"v":12009205},{"d":"2013-04-16","o":4.2,"h":4.2,"l":4.16,"c":4.19,"v":11649154},{"d":"2013-04-17","o":4.13,"h":4.17,"l":4.09,"c":4.14,"v":10538246},{"d":"2013-04-18","o":4.14,"h":4.15,"l":4.1,"c":4.11,"v":8408694},{"d":"2013-04-19","o":4.12,"h":4.16,"l":4.12,"c":4.15,"v":8086898},{"d":"2013-04-22","o":4.16,"h":4.16,"l":4.12,"c":4.13,"v":5808075},{"d":"2013-04-23","o":4.15,"h":4.15,"l":4.1,"c":4.14,"v":7235527},{"d":"2013-04-24","o":4.15,"h":4.17,"l":4.13,"c":4.15,"v":4270356},{"d":"2013-04-25","o":4.15,"h":4.16,"l":4.1,"c":4.12,"v":3936559},{"d":"2013-04-26","o":4.13,"h":4.14,"l":4.09,"c":4.1,"v":4791680},{"d":"2013-04-29","o":4.11,"h":4.14,"l":4.09,"c":4.14,"v":6498173},{"d":"2013-04-30","o":4.14,"h":4.16,"l":4.12,"c":4.15,"v":7831112},{"d":"2013-05-01","o":4.15,"h":4.17,"l":4.12,"c":4.12,"v":12215484},{"d":"2013-05-02","o":4.14,"h":4.18,"l":4.12,"c":4.12,"v":8540713},{"d":"2013-05-03","o":4.11,"h":4.11,"l":4.01,"c":4.06,"v":14917368},{"d":"2013-05-06","o":4.06,"h":4.16,"l":4.06,"c":4.14,"v":10734774},{"d":"2013-05-07","o":4.15,"h":4.18,"l":4.14,"c":4.17,"v":7690842},{"d":"2013-05-08","o":4.17,"h":4.19,"l":4.15,"c":4.18,"v":6546179},{"d":"2013-05-09","o":4.17,"h":4.21,"l":4.15,"c":4.19,"v":7848364},{"d":"2013-05-10","o":4.2,"h":4.26,"l":4.19,"c":4.25,"v":6951237},{"d":"2013-05-13","o":4.25,"h":4.3,"l":4.24,"c":4.29,"v":7690842},{"d":"2013-05-14","o":4.3,"h":4.37,"l":4.29,"c":4.36,"v":9281818},{"d":"2013-05-15","o":4.32,"h":4.4,"l":4.3,"c":4.4,"v":9691376},{"d":"2013-05-16","o":4.38,"h":4.43,"l":4.37,"c":4.39,"v":8317181},{"d":"2013-05-17","o":4.39,"h":4.42,"l":4.39,"c":4.41,"v":7137263},{"d":"2013-05-20","o":4.4,"h":4.42,"l":4.39,"c":4.41,"v":6082614},{"d":"2013-05-21","o":4.43,"h":4.45,"l":4.42,"c":4.43,"v":5565040},{"d":"2013-05-22","o":4.42,"h":4.46,"l":4.28,"c":4.31,"v":8999778},{"d":"2013-05-23","o":4.3,"h":4.3,"l":4.19,"c":4.25,"v":14759846},{"d":"2013-05-24","o":4.24,"h":4.24,"l":4.19,"c":4.21,"v":6808717},{"d":"2013-05-28","o":4.26,"h":4.27,"l":4.15,"c":4.16,"v":11307855},{"d":"2013-05-29","o":4.13,"h":4.14,"l":4.01,"c":4.03,"v":14689336},{"d":"2013-05-30","o":4.04,"h":4.08,"l":4.02,"c":4.04,"v":14203267},{"d":"2013-05-31","o":4.02,"h":4.07,"l":4.02,"c":4.03,"v":14658581},{"d":"2013-06-03","o":4.05,"h":4.14,"l":4.03,"c":4.13,"v":18252341},{"d":"2013-06-04","o":4.13,"h":4.16,"l":4.04,"c":4.05,"v":17204443},{"d":"2013-06-05","o":4.04,"h":4.08,"l":3.97,"c":3.99,"v":9569109},{"d":"2013-06-06","o":3.99,"h":4.01,"l":3.94,"c":4,"v":7663838},{"d":"2013-06-07","o":4.01,"h":4.03,"l":3.95,"c":3.97,"v":11540389},{"d":"2013-06-10","o":3.98,"h":3.98,"l":3.93,"c":3.94,"v":6417161},{"d":"2013-06-11","o":3.9,"h":3.93,"l":3.85,"c":3.85,"v":62290344},{"d":"2013-06-12","o":3.87,"h":3.87,"l":3.76,"c":3.77,"v":15116896},{"d":"2013-06-13","o":3.76,"h":3.9,"l":3.75,"c":3.89,"v":9939661},{"d":"2013-06-14","o":3.89,"h":3.93,"l":3.83,"c":3.86,"v":8942770},{"d":"2013-06-17","o":3.88,"h":3.9,"l":3.81,"c":3.84,"v":7071254},{"d":"2013-06-18","o":3.84,"h":3.9,"l":3.83,"c":3.85,"v":7779355},{"d":"2013-06-19","o":3.86,"h":3.87,"l":3.74,"c":3.75,"v":11089574},{"d":"2013-06-20","o":3.72,"h":3.73,"l":3.66,"c":3.67,"v":13696195},{"d":"2013-06-21","o":3.69,"h":3.78,"l":3.69,"c":3.72,"v":22320919},{"d":"2013-06-24","o":3.68,"h":3.83,"l":3.64,"c":3.74,"v":13576178},{"d":"2013-06-25","o":3.77,"h":3.89,"l":3.76,"c":3.86,"v":15555709},{"d":"2013-06-26","o":3.89,"h":3.93,"l":3.86,"c":3.92,"v":10448984},{"d":"2013-06-27","o":3.94,"h":4.03,"l":3.93,"c":4,"v":8972024},{"d":"2013-06-28","o":3.99,"h":4.04,"l":3.96,"c":4,"v":9381582},{"d":"2013-07-01","o":4.04,"h":4.06,"l":3.98,"c":3.99,"v":6804966},{"d":"2013-07-02","o":3.99,"h":4.07,"l":3.98,"c":4.04,"v":10928302},{"d":"2013-07-03","o":4.02,"h":4.04,"l":3.96,"c":4,"v":6905480},{"d":"2013-07-05","o":4,"h":4,"l":3.88,"c":3.99,"v":8146907},{"d":"2013-07-08","o":3.99,"h":4.03,"l":3.98,"c":3.98,"v":10605006},{"d":"2013-07-09","o":4,"h":4.11,"l":3.99,"c":4.06,"v":11909441},{"d":"2013-07-10","o":4.05,"h":4.07,"l":4.01,"c":4.06,"v":5772070},{"d":"2013-07-11","o":4.1,"h":4.17,"l":4.1,"c":4.16,"v":5337008},{"d":"2013-07-12","o":4.17,"h":4.17,"l":4.1,"c":4.12,"v":4495388},{"d":"2013-07-15","o":4.11,"h":4.17,"l":4.1,"c":4.14,"v":5643801},{"d":"2013-07-16","o":4.14,"h":4.19,"l":4.11,"c":4.15,"v":8983275},{"d":"2013-07-17","o":4.16,"h":4.2,"l":4.12,"c":4.17,"v":7638334},{"d":"2013-07-18","o":4.17,"h":4.23,"l":4.16,"c":4.19,"v":5512533},{"d":"2013-07-19","o":4.14,"h":4.15,"l":4.07,"c":4.1,"v":10387475},{"d":"2013-07-22","o":4.1,"h":4.15,"l":4.09,"c":4.13,"v":4670913},{"d":"2013-07-23","o":4.14,"h":4.17,"l":4.1,"c":4.16,"v":6944486},{"d":"2013-07-24","o":4.16,"h":4.16,"l":4.02,"c":4.06,"v":7294786},{"d":"2013-07-25","o":4.04,"h":4.08,"l":4.03,"c":4.08,"v":6514675},{"d":"2013-07-26","o":4.07,"h":4.1,"l":4.04,"c":4.1,"v":5432271},{"d":"2013-07-29","o":4.09,"h":4.1,"l":4.04,"c":4.05,"v":6845472},{"d":"2013-07-30","o":4.08,"h":4.1,"l":4.02,"c":4.03,"v":5467526},{"d":"2013-07-31","o":4.03,"h":4.05,"l":3.9,"c":3.92,"v":14936871},{"d":"2013-08-01","o":3.93,"h":3.97,"l":3.91,"c":3.92,"v":11643153},{"d":"2013-08-02","o":3.93,"h":3.99,"l":3.86,"c":3.87,"v":6758460},{"d":"2013-08-05","o":3.87,"h":3.9,"l":3.85,"c":3.89,"v":5209490},{"d":"2013-08-06","o":3.89,"h":3.93,"l":3.88,"c":3.9,"v":5637800},{"d":"2013-08-07","o":3.89,"h":3.9,"l":3.85,"c":3.87,"v":5880835},{"d":"2013-08-08","o":3.87,"h":3.89,"l":3.83,"c":3.86,"v":3585509},{"d":"2013-08-09","o":3.86,"h":3.91,"l":3.84,"c":3.89,"v":7222025},{"d":"2013-08-12","o":3.87,"h":3.87,"l":3.84,"c":3.87,"v":4943952},{"d":"2013-08-13","o":3.87,"h":3.87,"l":3.81,"c":3.83,"v":6214632},{"d":"2013-08-14","o":3.81,"h":3.83,"l":3.78,"c":3.83,"v":7817610},{"d":"2013-08-15","o":3.79,"h":3.79,"l":3.73,"c":3.77,"v":9183554},{"d":"2013-08-16","o":3.75,"h":3.76,"l":3.68,"c":3.68,"v":11453376},{"d":"2013-08-19","o":3.68,"h":3.7,"l":3.63,"c":3.66,"v":12659547},{"d":"2013-08-20","o":3.66,"h":3.76,"l":3.66,"c":3.75,"v":6983492},{"d":"2013-08-21","o":3.72,"h":3.79,"l":3.67,"c":3.76,"v":9296070},{"d":"2013-08-22","o":3.76,"h":3.78,"l":3.71,"c":3.77,"v":6064611},{"d":"2013-08-23","o":3.77,"h":3.79,"l":3.74,"c":3.79,"v":9357579},{"d":"2013-08-26","o":3.79,"h":3.8,"l":3.74,"c":3.75,"v":5108225},{"d":"2013-08-27","o":3.72,"h":3.76,"l":3.7,"c":3.74,"v":8380940},{"d":"2013-08-28","o":3.74,"h":3.78,"l":3.69,"c":3.7,"v":6993243},{"d":"2013-08-29","o":3.69,"h":3.71,"l":3.66,"c":3.69,"v":4696417},{"d":"2013-08-30","o":3.7,"h":3.71,"l":3.66,"c":3.67,"v":7080255},{"d":"2013-09-03","o":3.7,"h":3.71,"l":3.59,"c":3.63,"v":7541571},{"d":"2013-09-04","o":3.64,"h":3.7,"l":3.63,"c":3.69,"v":5392516},{"d":"2013-09-05","o":3.69,"h":3.7,"l":3.64,"c":3.64,"v":3784287},{"d":"2013-09-06","o":3.68,"h":3.73,"l":3.67,"c":3.7,"v":6425412},{"d":"2013-09-09","o":3.71,"h":3.77,"l":3.69,"c":3.76,"v":6715703},{"d":"2013-09-10","o":3.77,"h":3.78,"l":3.73,"c":3.76,"v":5702310},{"d":"2013-09-11","o":3.77,"h":3.8,"l":3.73,"c":3.79,"v":3481994},{"d":"2013-09-12","o":3.8,"h":3.82,"l":3.78,"c":3.8,"v":7714845},{"d":"2013-09-13","o":3.79,"h":3.82,"l":3.78,"c":3.81,"v":4334865},{"d":"2013-09-16","o":3.87,"h":3.9,"l":3.82,"c":3.83,"v":3761784},{"d":"2013-09-17","o":3.83,"h":3.86,"l":3.79,"c":3.8,"v":3570507},{"d":"2013-09-18","o":3.79,"h":3.97,"l":3.76,"c":3.97,"v":8929268},{"d":"2013-09-19","o":3.98,"h":4.03,"l":3.95,"c":3.95,"v":7131262},{"d":"2013-09-20","o":3.96,"h":3.96,"l":3.86,"c":3.87,"v":8723739},{"d":"2013-09-23","o":3.85,"h":3.88,"l":3.79,"c":3.79,"v":6431413},{"d":"2013-09-24","o":3.79,"h":3.8,"l":3.74,"c":3.75,"v":6355652},{"d":"2013-09-25","o":3.75,"h":3.8,"l":3.73,"c":3.76,"v":4880193},{"d":"2013-09-26","o":3.76,"h":3.79,"l":3.74,"c":3.77,"v":4708419},{"d":"2013-09-27","o":3.76,"h":3.79,"l":3.72,"c":3.76,"v":4141338},{"d":"2013-09-30","o":3.75,"h":3.79,"l":3.7,"c":3.72,"v":6125370},{"d":"2013-10-01","o":3.72,"h":3.82,"l":3.7,"c":3.77,"v":5991851},{"d":"2013-10-02","o":3.74,"h":3.76,"l":3.69,"c":3.74,"v":9126546},{"d":"2013-10-03","o":3.74,"h":3.75,"l":3.66,"c":3.68,"v":10020673},{"d":"2013-10-04","o":3.68,"h":3.71,"l":3.66,"c":3.7,"v":10633510},{"d":"2013-10-07","o":3.68,"h":3.74,"l":3.67,"c":3.71,"v":5919840},{"d":"2013-10-08","o":3.71,"h":3.72,"l":3.65,"c":3.65,"v":6212382},{"d":"2013-10-09","o":3.66,"h":3.7,"l":3.65,"c":3.68,"v":6570933},{"d":"2013-10-10","o":3.71,"h":3.77,"l":3.69,"c":3.76,"v":7495064},{"d":"2013-10-11","o":3.75,"h":3.83,"l":3.74,"c":3.83,"v":5814075},{"d":"2013-10-14","o":3.81,"h":3.82,"l":3.77,"c":3.82,"v":5034715},{"d":"2013-10-15","o":3.8,"h":3.83,"l":3.76,"c":3.82,"v":8665230},{"d":"2013-10-16","o":3.83,"h":3.88,"l":3.82,"c":3.88,"v":7437306},{"d":"2013-10-17","o":3.86,"h":3.93,"l":3.86,"c":3.92,"v":5911589},{"d":"2013-10-18","o":3.94,"h":3.94,"l":3.89,"c":3.91,"v":4632658},{"d":"2013-10-21","o":3.92,"h":3.92,"l":3.87,"c":3.88,"v":9140798},{"d":"2013-10-22","o":3.89,"h":3.95,"l":3.88,"c":3.9,"v":7370546},{"d":"2013-10-23","o":3.9,"h":3.94,"l":3.89,"c":3.92,"v":8212166},{"d":"2013-10-24","o":3.92,"h":3.92,"l":3.84,"c":3.85,"v":5028714},{"d":"2013-10-25","o":3.85,"h":3.92,"l":3.85,"c":3.92,"v":5625049},{"d":"2013-10-28","o":3.92,"h":3.92,"l":3.85,"c":3.9,"v":5558289},{"d":"2013-10-29","o":3.88,"h":3.89,"l":3.79,"c":3.82,"v":7552072},{"d":"2013-10-30","o":3.8,"h":3.83,"l":3.76,"c":3.76,"v":8978775},{"d":"2013-10-31","o":3.76,"h":3.78,"l":3.68,"c":3.73,"v":10255456},{"d":"2013-11-01","o":3.73,"h":3.73,"l":3.55,"c":3.69,"v":12028708},{"d":"2013-11-04","o":3.7,"h":3.73,"l":3.67,"c":3.71,"v":7658587},{"d":"2013-11-05","o":3.69,"h":3.7,"l":3.66,"c":3.67,"v":9384582},{"d":"2013-11-06","o":3.69,"h":3.7,"l":3.66,"c":3.67,"v":5731564},{"d":"2013-11-07","o":3.63,"h":3.67,"l":3.54,"c":3.54,"v":17307207},{"d":"2013-11-08","o":3.52,"h":3.54,"l":3.46,"c":3.53,"v":10303463},{"d":"2013-11-11","o":3.54,"h":3.55,"l":3.51,"c":3.53,"v":4263605},{"d":"2013-11-12","o":3.51,"h":3.53,"l":3.49,"c":3.52,"v":7252030},{"d":"2013-11-13","o":3.48,"h":3.53,"l":3.47,"c":3.52,"v":6344401},{"d":"2013-11-14","o":3.53,"h":3.57,"l":3.5,"c":3.5,"v":5630299},{"d":"2013-11-15","o":3.51,"h":3.53,"l":3.48,"c":3.5,"v":6234135},{"d":"2013-11-18","o":3.49,"h":3.52,"l":3.45,"c":3.45,"v":6253638},{"d":"2013-11-19","o":3.45,"h":3.47,"l":3.42,"c":3.44,"v":6629441},{"d":"2013-11-20","o":3.44,"h":3.49,"l":3.38,"c":3.4,"v":8035891},{"d":"2013-11-21","o":3.41,"h":3.43,"l":3.39,"c":3.43,"v":4521642},{"d":"2013-11-22","o":3.43,"h":3.44,"l":3.39,"c":3.41,"v":4544145},{"d":"2013-11-25","o":3.42,"h":3.42,"l":3.38,"c":3.4,"v":5776570},{"d":"2013-11-26","o":3.41,"h":3.42,"l":3.35,"c":3.35,"v":9161801},{"d":"2013-11-27","o":3.36,"h":3.39,"l":3.35,"c":3.38,"v":7919624},{"d":"2013-11-29","o":3.39,"h":3.39,"l":3.33,"c":3.35,"v":4907947},{"d":"2013-12-02","o":3.33,"h":3.37,"l":3.32,"c":3.33,"v":8075647},{"d":"2013-12-03","o":3.33,"h":3.35,"l":3.3,"c":3.33,"v":7072004},{"d":"2013-12-04","o":3.32,"h":3.51,"l":3.31,"c":3.44,"v":26805806},{"d":"2013-12-05","o":3.44,"h":3.44,"l":3.39,"c":3.43,"v":11372365},{"d":"2013-12-06","o":3.46,"h":3.48,"l":3.43,"c":3.45,"v":8182912},{"d":"2013-12-09","o":3.44,"h":3.48,"l":3.43,"c":3.47,"v":7586577},{"d":"2013-12-10","o":3.47,"h":3.52,"l":3.46,"c":3.48,"v":7069754},{"d":"2013-12-11","o":3.48,"h":3.49,"l":3.39,"c":3.4,"v":10451984},{"d":"2013-12-12","o":3.39,"h":3.44,"l":3.36,"c":3.39,"v":11568142},{"d":"2013-12-13","o":3.41,"h":3.44,"l":3.39,"c":3.42,"v":9983918},{"d":"2013-12-16","o":3.43,"h":3.44,"l":3.4,"c":3.43,"v":8608222},{"d":"2013-12-17","o":3.43,"h":3.45,"l":3.41,"c":3.44,"v":9661372},{"d":"2013-12-18","o":3.43,"h":3.48,"l":3.36,"c":3.47,"v":16905900},{"d":"2013-12-19","o":3.47,"h":3.47,"l":3.34,"c":3.43,"v":9281818},{"d":"2013-12-20","o":3.43,"h":3.46,"l":3.38,"c":3.45,"v":12913834},{"d":"2013-12-23","o":3.46,"h":3.47,"l":3.43,"c":3.44,"v":5010711},{"d":"2013-12-24","o":3.43,"h":3.45,"l":3.42,"c":3.45,"v":2061293},{"d":"2013-12-26","o":3.45,"h":3.49,"l":3.42,"c":3.45,"v":3973314},{"d":"2013-12-27","o":3.45,"h":3.48,"l":3.42,"c":3.47,"v":7591828},{"d":"2013-12-30","o":3.48,"h":3.49,"l":3.46,"c":3.48,"v":3836045},{"d":"2013-12-31","o":3.48,"h":3.5,"l":3.45,"c":3.45,"v":6531177},{"d":"2014-01-02","o":3.45,"h":3.48,"l":3.42,"c":3.45,"v":6337650},{"d":"2014-01-03","o":3.45,"h":3.48,"l":3.44,"c":3.45,"v":9047785},{"d":"2014-01-06","o":3.45,"h":3.48,"l":3.42,"c":3.46,"v":16992163},{"d":"2014-01-07","o":3.47,"h":3.48,"l":3.44,"c":3.44,"v":6422412},{"d":"2014-01-08","o":3.44,"h":3.44,"l":3.4,"c":3.43,"v":11832180},{"d":"2014-01-09","o":3.45,"h":3.45,"l":3.41,"c":3.43,"v":13234879},{"d":"2014-01-10","o":3.44,"h":3.54,"l":3.43,"c":3.52,"v":12044460},{"d":"2014-01-13","o":3.51,"h":3.53,"l":3.5,"c":3.5,"v":9109293},{"d":"2014-01-14","o":3.52,"h":3.58,"l":3.52,"c":3.56,"v":12434515},{"d":"2014-01-15","o":3.55,"h":3.58,"l":3.55,"c":3.56,"v":9728881},{"d":"2014-01-16","o":3.56,"h":3.59,"l":3.55,"c":3.58,"v":9718380},{"d":"2014-01-17","o":3.59,"h":3.63,"l":3.57,"c":3.62,"v":11414371},{"d":"2014-01-21","o":3.63,"h":3.66,"l":3.61,"c":3.62,"v":6670697},{"d":"2014-01-22","o":3.63,"h":3.66,"l":3.63,"c":3.64,"v":6513175},{"d":"2014-01-23","o":3.63,"h":3.64,"l":3.59,"c":3.61,"v":7150015},{"d":"2014-01-24","o":3.6,"h":3.6,"l":3.56,"c":3.56,"v":12355004},{"d":"2014-01-27","o":3.57,"h":3.58,"l":3.53,"c":3.55,"v":10904298},{"d":"2014-01-28","o":3.55,"h":3.61,"l":3.54,"c":3.61,"v":8779997},{"d":"2014-01-29","o":3.59,"h":3.65,"l":3.58,"c":3.64,"v":17916294},{"d":"2014-01-30","o":3.66,"h":3.74,"l":3.64,"c":3.71,"v":17592248},{"d":"2014-01-31","o":3.67,"h":3.75,"l":3.67,"c":3.73,"v":16554850},{"d":"2014-02-03","o":3.73,"h":3.74,"l":3.69,"c":3.7,"v":14300030},{"d":"2014-02-04","o":3.71,"h":3.75,"l":3.68,"c":3.74,"v":17663508},{"d":"2014-02-05","o":3.73,"h":3.78,"l":3.71,"c":3.78,"v":15433441},{"d":"2014-02-06","o":3.78,"h":3.84,"l":3.78,"c":3.83,"v":16460337},{"d":"2014-02-07","o":3.8,"h":3.94,"l":3.73,"c":3.94,"v":23833134},{"d":"2014-02-10","o":3.94,"h":4.04,"l":3.93,"c":4.02,"v":25148071},{"d":"2014-02-11","o":4.02,"h":4.1,"l":4,"c":4.02,"v":24670253},{"d":"2014-02-12","o":3.97,"h":4,"l":3.94,"c":3.97,"v":17368716},{"d":"2014-02-13","o":3.95,"h":4.01,"l":3.94,"c":4,"v":14197266},{"d":"2014-02-14","o":3.98,"h":4,"l":3.95,"c":3.96,"v":14136507},{"d":"2014-02-18","o":3.97,"h":3.98,"l":3.95,"c":3.97,"v":15662974},{"d":"2014-02-19","o":3.96,"h":4,"l":3.95,"c":3.97,"v":23008767},{"d":"2014-02-20","o":3.96,"h":3.98,"l":3.89,"c":3.9,"v":13568676},{"d":"2014-02-21","o":3.91,"h":3.95,"l":3.88,"c":3.93,"v":11393368},{"d":"2014-02-24","o":3.94,"h":3.98,"l":3.93,"c":3.94,"v":8507708},{"d":"2014-02-25","o":3.96,"h":3.99,"l":3.94,"c":3.97,"v":9446091},{"d":"2014-02-26","o":3.97,"h":4,"l":3.96,"c":3.97,"v":11132331},{"d":"2014-02-27","o":3.97,"h":3.98,"l":3.95,"c":3.97,"v":10986060},{"d":"2014-02-28","o":3.97,"h":4.01,"l":3.96,"c":3.98,"v":14013490},{"d":"2014-03-03","o":3.96,"h":4.05,"l":3.96,"c":4.05,"v":18088818},{"d":"2014-03-04","o":4.09,"h":4.16,"l":4.09,"c":4.14,"v":17401721},{"d":"2014-03-05","o":4.14,"h":4.17,"l":4.09,"c":4.14,"v":10112936},{"d":"2014-03-06","o":4.14,"h":4.14,"l":4.07,"c":4.09,"v":10000420},{"d":"2014-03-07","o":4.09,"h":4.1,"l":4.03,"c":4.08,"v":9338076},{"d":"2014-03-10","o":4.08,"h":4.08,"l":4.03,"c":4.05,"v":7532569},{"d":"2014-03-11","o":4.05,"h":4.08,"l":4.05,"c":4.06,"v":5389515},{"d":"2014-03-12","o":4.04,"h":4.07,"l":4.03,"c":4.04,"v":6886728},{"d":"2014-03-13","o":4.06,"h":4.06,"l":4,"c":4.02,"v":7699093},{"d":"2014-03-14","o":4.02,"h":4.07,"l":4.02,"c":4.06,"v":6720954},{"d":"2014-03-17","o":4.07,"h":4.1,"l":4.04,"c":4.06,"v":4808933},{"d":"2014-03-18","o":4.07,"h":4.07,"l":4.03,"c":4.04,"v":4097082},{"d":"2014-03-19","o":4.05,"h":4.09,"l":3.93,"c":3.96,"v":12343002},{"d":"2014-03-20","o":3.95,"h":4.03,"l":3.93,"c":4.03,"v":8101150},{"d":"2014-03-21","o":4.05,"h":4.08,"l":4.03,"c":4.04,"v":9587861},{"d":"2014-03-24","o":4.05,"h":4.06,"l":3.97,"c":4,"v":4198346},{"d":"2014-03-25","o":4.02,"h":4.08,"l":4.02,"c":4.07,"v":6456167},{"d":"2014-03-26","o":4.08,"h":4.08,"l":3.98,"c":3.98,"v":5360261},{"d":"2014-03-27","o":3.98,"h":3.99,"l":3.94,"c":3.98,"v":7420053},{"d":"2014-03-28","o":3.99,"h":4.03,"l":3.99,"c":3.99,"v":6189129},{"d":"2014-03-31","o":4.01,"h":4.04,"l":3.98,"c":4.03,"v":13480914},{"d":"2014-04-01","o":4,"h":4.04,"l":3.97,"c":4,"v":10758027},{"d":"2014-04-02","o":4,"h":4.01,"l":3.96,"c":4,"v":13657939},{"d":"2014-04-03","o":4.02,"h":4.04,"l":3.99,"c":4.02,"v":8554965},{"d":"2014-04-04","o":4.04,"h":4.05,"l":4.01,"c":4.03,"v":12168228},{"d":"2014-04-07","o":4.02,"h":4.04,"l":4,"c":4,"v":12468270},{"d":"2014-04-08","o":4,"h":4.04,"l":3.99,"c":4.03,"v":9776138},{"d":"2014-04-09","o":4.03,"h":4.03,"l":3.99,"c":4,"v":10469236},{"d":"2014-04-10","o":4.01,"h":4.02,"l":3.94,"c":3.95,"v":16675618},{"d":"2014-04-11","o":3.93,"h":3.94,"l":3.88,"c":3.88,"v":13819212},{"d":"2014-04-14","o":3.9,"h":3.91,"l":3.86,"c":3.89,"v":9626867},{"d":"2014-04-15","o":3.89,"h":3.91,"l":3.89,"c":3.9,"v":15163403},{"d":"2014-04-16","o":3.91,"h":3.98,"l":3.88,"c":3.97,"v":17076174},{"d":"2014-04-17","o":3.95,"h":3.96,"l":3.92,"c":3.95,"v":8693734},{"d":"2014-04-21","o":3.96,"h":4,"l":3.95,"c":3.98,"v":4854689},{"d":"2014-04-22","o":3.98,"h":4.05,"l":3.93,"c":4.05,"v":9175303},{"d":"2014-04-23","o":4.05,"h":4.05,"l":3.99,"c":4.01,"v":11655905},{"d":"2014-04-24","o":4.02,"h":4.07,"l":4,"c":4.07,"v":7905372},{"d":"2014-04-25","o":4.06,"h":4.08,"l":4.04,"c":4.06,"v":4315363},{"d":"2014-04-28","o":4.07,"h":4.1,"l":4.06,"c":4.09,"v":6135871},{"d":"2014-04-29","o":4.1,"h":4.11,"l":4.08,"c":4.1,"v":5273999},{"d":"2014-04-30","o":4.09,"h":4.12,"l":4.07,"c":4.11,"v":9582611},{"d":"2014-05-01","o":4.11,"h":4.16,"l":4.06,"c":4.15,"v":10262207},{"d":"2014-05-02","o":4.14,"h":4.2,"l":4.11,"c":4.18,"v":11115828},{"d":"2014-05-05","o":4.17,"h":4.2,"l":4.15,"c":4.2,"v":5705310},{"d":"2014-05-06","o":4.18,"h":4.19,"l":4.16,"c":4.19,"v":6734456},{"d":"2014-05-07","o":4.19,"h":4.25,"l":4.19,"c":4.24,"v":6607688},{"d":"2014-05-08","o":4.23,"h":4.29,"l":4.22,"c":4.24,"v":7867117},{"d":"2014-05-09","o":4.23,"h":4.25,"l":4.18,"c":4.2,"v":9206057},{"d":"2014-05-12","o":4.21,"h":4.23,"l":4.19,"c":4.21,"v":9120545},{"d":"2014-05-13","o":4.21,"h":4.24,"l":4.15,"c":4.17,"v":10382974},{"d":"2014-05-14","o":4.13,"h":4.15,"l":4.1,"c":4.12,"v":8374189},{"d":"2014-05-15","o":4.12,"h":4.14,"l":4.09,"c":4.12,"v":7790606},{"d":"2014-05-16","o":4.12,"h":4.17,"l":4.1,"c":4.17,"v":8850507},{"d":"2014-05-19","o":4.14,"h":4.19,"l":4.13,"c":4.15,"v":9766387},{"d":"2014-05-20","o":4.15,"h":4.18,"l":4.14,"c":4.16,"v":7384798},{"d":"2014-05-21","o":4.16,"h":4.18,"l":4.14,"c":4.14,"v":5191487},{"d":"2014-05-22","o":4.14,"h":4.16,"l":4.12,"c":4.14,"v":8230919},{"d":"2014-05-23","o":4.14,"h":4.18,"l":4.13,"c":4.16,"v":7552822},{"d":"2014-05-27","o":4.17,"h":4.2,"l":4.17,"c":4.19,"v":6052609},{"d":"2014-05-28","o":4.18,"h":4.19,"l":4.14,"c":4.18,"v":7584327},{"d":"2014-05-29","o":4.18,"h":4.2,"l":4.17,"c":4.19,"v":4752675},{"d":"2014-05-30","o":4.19,"h":4.21,"l":4.18,"c":4.2,"v":6268640},{"d":"2014-06-02","o":4.2,"h":4.22,"l":4.19,"c":4.19,"v":4655161},{"d":"2014-06-03","o":4.19,"h":4.21,"l":4.17,"c":4.2,"v":2863157},{"d":"2014-06-04","o":4.2,"h":4.22,"l":4.19,"c":4.21,"v":4348367},{"d":"2014-06-05","o":4.2,"h":4.26,"l":4.2,"c":4.26,"v":10802284},{"d":"2014-06-06","o":4.27,"h":4.27,"l":4.22,"c":4.24,"v":6810967},{"d":"2014-06-09","o":4.24,"h":4.25,"l":4.16,"c":4.18,"v":8624725},{"d":"2014-06-10","o":4.17,"h":4.2,"l":4.14,"c":4.2,"v":9262315},{"d":"2014-06-11","o":4.19,"h":4.22,"l":4.17,"c":4.21,"v":8791998},{"d":"2014-06-12","o":4.2,"h":4.22,"l":4.18,"c":4.2,"v":5898087},{"d":"2014-06-13","o":4.21,"h":4.28,"l":4.18,"c":4.28,"v":11260599},{"d":"2014-06-16","o":4.27,"h":4.28,"l":4.22,"c":4.25,"v":7467310},{"d":"2014-06-17","o":4.24,"h":4.25,"l":4.2,"c":4.21,"v":6711203},{"d":"2014-06-18","o":4.21,"h":4.24,"l":4.2,"c":4.24,"v":10538246},{"d":"2014-06-19","o":4.24,"h":4.27,"l":4.23,"c":4.26,"v":9560107},{"d":"2014-06-20","o":4.28,"h":4.28,"l":4.26,"c":4.27,"v":12907083},{"d":"2014-06-23","o":4.28,"h":4.3,"l":4.26,"c":4.27,"v":5880085},{"d":"2014-06-24","o":4.27,"h":4.28,"l":4.26,"c":4.28,"v":5045216},{"d":"2014-06-25","o":4.27,"h":4.31,"l":4.27,"c":4.3,"v":5954345},{"d":"2014-06-26","o":4.3,"h":4.3,"l":4.28,"c":4.3,"v":3552504},{"d":"2014-06-27","o":4.3,"h":4.37,"l":4.28,"c":4.34,"v":5285250},{"d":"2014-06-30","o":4.34,"h":4.34,"l":4.29,"c":4.3,"v":8821252},{"d":"2014-07-01","o":4.3,"h":4.32,"l":4.28,"c":4.3,"v":7294036},{"d":"2014-07-02","o":4.3,"h":4.32,"l":4.26,"c":4.32,"v":5292751},{"d":"2014-07-03","o":4.32,"h":4.32,"l":4.27,"c":4.3,"v":2953919},{"d":"2014-07-07","o":4.3,"h":4.34,"l":4.3,"c":4.32,"v":6429163},{"d":"2014-07-08","o":4.36,"h":4.4,"l":4.36,"c":4.37,"v":8888012},{"d":"2014-07-09","o":4.38,"h":4.39,"l":4.35,"c":4.38,"v":4567398},{"d":"2014-07-10","o":4.36,"h":4.42,"l":4.36,"c":4.41,"v":5059468},{"d":"2014-07-11","o":4.41,"h":4.43,"l":4.38,"c":4.42,"v":4477386},{"d":"2014-07-14","o":4.42,"h":4.45,"l":4.4,"c":4.45,"v":8518960},{"d":"2014-07-15","o":4.44,"h":4.5,"l":4.43,"c":4.48,"v":14993879},{"d":"2014-07-16","o":4.49,"h":4.52,"l":4.47,"c":4.5,"v":7214524},{"d":"2014-07-17","o":4.48,"h":4.51,"l":4.48,"c":4.49,"v":8913516},{"d":"2014-07-18","o":4.49,"h":4.54,"l":4.48,"c":4.53,"v":7138764},{"d":"2014-07-21","o":4.51,"h":4.52,"l":4.49,"c":4.5,"v":5801324},{"d":"2014-07-22","o":4.51,"h":4.54,"l":4.51,"c":4.51,"v":3997318},{"d":"2014-07-23","o":4.51,"h":4.53,"l":4.51,"c":4.53,"v":6188379},{"d":"2014-07-24","o":4.53,"h":4.54,"l":4.5,"c":4.52,"v":10493990},{"d":"2014-07-25","o":4.52,"h":4.53,"l":4.48,"c":4.49,"v":5832078},{"d":"2014-07-28","o":4.49,"h":4.53,"l":4.49,"c":4.52,"v":5793072},{"d":"2014-07-29","o":4.52,"h":4.54,"l":4.49,"c":4.52,"v":3980815},{"d":"2014-07-30","o":4.52,"h":4.6,"l":4.52,"c":4.58,"v":6732956},{"d":"2014-07-31","o":4.56,"h":4.58,"l":4.49,"c":4.56,"v":18098570},{"d":"2014-08-01","o":4.54,"h":4.59,"l":4.47,"c":4.47,"v":17413722},{"d":"2014-08-04","o":4.47,"h":4.54,"l":4.45,"c":4.53,"v":6446415},{"d":"2014-08-05","o":4.52,"h":4.52,"l":4.46,"c":4.48,"v":7805608},{"d":"2014-08-06","o":4.46,"h":4.48,"l":4.44,"c":4.45,"v":7268532},{"d":"2014-08-07","o":4.46,"h":4.47,"l":4.4,"c":4.42,"v":7754601},{"d":"2014-08-08","o":4.43,"h":4.45,"l":4.4,"c":4.43,"v":13983485},{"d":"2014-08-11","o":4.43,"h":4.46,"l":4.43,"c":4.45,"v":6803466},{"d":"2014-08-12","o":4.44,"h":4.45,"l":4.42,"c":4.43,"v":6386407},{"d":"2014-08-13","o":4.42,"h":4.47,"l":4.41,"c":4.46,"v":13357146},{"d":"2014-08-14","o":4.46,"h":4.48,"l":4.42,"c":4.43,"v":3958312},{"d":"2014-08-15","o":4.44,"h":4.45,"l":4.41,"c":4.44,"v":7620332},{"d":"2014-08-18","o":4.46,"h":4.5,"l":4.45,"c":4.49,"v":8162659},{"d":"2014-08-19","o":4.49,"h":4.54,"l":4.48,"c":4.52,"v":7912873},{"d":"2014-08-20","o":4.51,"h":4.57,"l":4.48,"c":4.55,"v":4181844},{"d":"2014-08-21","o":4.55,"h":4.58,"l":4.54,"c":4.55,"v":2931416},{"d":"2014-08-22","o":4.55,"h":4.56,"l":4.5,"c":4.54,"v":3768535},{"d":"2014-08-25","o":4.55,"h":4.55,"l":4.49,"c":4.51,"v":3659020},{"d":"2014-08-26","o":4.5,"h":4.56,"l":4.5,"c":4.55,"v":4046825},{"d":"2014-08-27","o":4.55,"h":4.58,"l":4.52,"c":4.54,"v":4066327},{"d":"2014-08-28","o":4.53,"h":4.55,"l":4.51,"c":4.54,"v":2932166},{"d":"2014-08-29","o":4.54,"h":4.57,"l":4.53,"c":4.57,"v":4834436},{"d":"2014-09-02","o":4.57,"h":4.6,"l":4.54,"c":4.6,"v":6220633},{"d":"2014-09-03","o":4.61,"h":4.64,"l":4.58,"c":4.63,"v":7238528},{"d":"2014-09-04","o":4.62,"h":4.64,"l":4.58,"c":4.6,"v":5559789},{"d":"2014-09-05","o":4.6,"h":4.64,"l":4.58,"c":4.64,"v":6490672},{"d":"2014-09-08","o":4.65,"h":4.65,"l":4.62,"c":4.62,"v":5527535},{"d":"2014-09-09","o":4.61,"h":4.62,"l":4.59,"c":4.6,"v":3867549},{"d":"2014-09-10","o":4.58,"h":4.59,"l":4.51,"c":4.52,"v":7131262},{"d":"2014-09-11","o":4.52,"h":4.54,"l":4.5,"c":4.52,"v":3469243},{"d":"2014-09-12","o":4.51,"h":4.51,"l":4.35,"c":4.39,"v":8578968},{"d":"2014-09-15","o":4.39,"h":4.41,"l":4.34,"c":4.36,"v":4899696},{"d":"2014-09-16","o":4.36,"h":4.43,"l":4.35,"c":4.42,"v":5483279},{"d":"2014-09-17","o":4.43,"h":4.46,"l":4.39,"c":4.4,"v":4910197},{"d":"2014-09-18","o":4.4,"h":4.42,"l":4.32,"c":4.34,"v":5757817},{"d":"2014-09-19","o":4.35,"h":4.37,"l":4.33,"c":4.36,"v":13441158},{"d":"2014-09-22","o":4.35,"h":4.35,"l":4.32,"c":4.33,"v":3148947},{"d":"2014-09-23","o":4.33,"h":4.35,"l":4.29,"c":4.29,"v":5219991},{"d":"2014-09-24","o":4.28,"h":4.31,"l":4.25,"c":4.26,"v":8352436},{"d":"2014-09-25","o":4.23,"h":4.26,"l":4.2,"c":4.24,"v":8259423},{"d":"2014-09-26","o":4.24,"h":4.28,"l":4.21,"c":4.26,"v":7904622},{"d":"2014-09-29","o":4.24,"h":4.27,"l":4.23,"c":4.27,"v":7711095},{"d":"2014-09-30","o":4.27,"h":4.29,"l":4.23,"c":4.24,"v":8074146},{"d":"2014-10-01","o":4.24,"h":4.28,"l":4.23,"c":4.25,"v":12580036},{"d":"2014-10-02","o":4.26,"h":4.29,"l":4.22,"c":4.25,"v":8770245},{"d":"2014-10-03","o":4.27,"h":4.31,"l":4.24,"c":4.3,"v":4080579},{"d":"2014-10-06","o":4.3,"h":4.34,"l":4.29,"c":4.32,"v":4044574},{"d":"2014-10-07","o":4.32,"h":4.35,"l":4.29,"c":4.29,"v":5172734},{"d":"2014-10-08","o":4.29,"h":4.39,"l":4.29,"c":4.39,"v":5558289},{"d":"2014-10-09","o":4.39,"h":4.43,"l":4.35,"c":4.37,"v":6645944},{"d":"2014-10-10","o":4.38,"h":4.44,"l":4.37,"c":4.37,"v":8022389},{"d":"2014-10-13","o":4.4,"h":4.5,"l":4.38,"c":4.46,"v":12261991},{"d":"2014-10-14","o":4.48,"h":4.61,"l":4.46,"c":4.57,"v":9730382},{"d":"2014-10-15","o":4.55,"h":4.63,"l":4.49,"c":4.54,"v":12848574},{"d":"2014-10-16","o":4.5,"h":4.53,"l":4.46,"c":4.5,"v":9910407},{"d":"2014-10-17","o":4.52,"h":4.54,"l":4.43,"c":4.47,"v":10905048},{"d":"2014-10-20","o":4.46,"h":4.54,"l":4.46,"c":4.54,"v":7271532},{"d":"2014-10-21","o":4.56,"h":4.59,"l":4.53,"c":4.59,"v":4772178},{"d":"2014-10-22","o":4.59,"h":4.62,"l":4.52,"c":4.57,"v":37705603},{"d":"2014-10-23","o":4.6,"h":4.63,"l":4.57,"c":4.61,"v":8888762},{"d":"2014-10-24","o":4.6,"h":4.63,"l":4.56,"c":4.58,"v":6423162},{"d":"2014-10-27","o":4.59,"h":4.64,"l":4.58,"c":4.6,"v":9266816},{"d":"2014-10-28","o":4.6,"h":4.61,"l":4.56,"c":4.58,"v":8722238},{"d":"2014-10-29","o":4.58,"h":4.61,"l":4.55,"c":4.57,"v":13441908},{"d":"2014-10-30","o":4.56,"h":4.63,"l":4.54,"c":4.6,"v":11397868},{"d":"2014-10-31","o":4.63,"h":4.78,"l":4.6,"c":4.77,"v":14358539},{"d":"2014-11-03","o":4.79,"h":4.86,"l":4.78,"c":4.86,"v":11143582},{"d":"2014-11-04","o":4.86,"h":4.88,"l":4.81,"c":4.83,"v":15652472},{"d":"2014-11-05","o":4.85,"h":4.86,"l":4.81,"c":4.84,"v":8251922},{"d":"2014-11-06","o":4.84,"h":4.87,"l":4.78,"c":4.79,"v":6823719},{"d":"2014-11-07","o":4.79,"h":4.82,"l":4.75,"c":4.79,"v":11608648},{"d":"2014-11-10","o":4.8,"h":4.9,"l":4.79,"c":4.9,"v":10597505},{"d":"2014-11-11","o":4.9,"h":4.9,"l":4.83,"c":4.87,"v":9051535},{"d":"2014-11-12","o":4.82,"h":4.85,"l":4.78,"c":4.81,"v":7416303},{"d":"2014-11-13","o":4.83,"h":4.91,"l":4.82,"c":4.9,"v":10491740},{"d":"2014-11-14","o":4.89,"h":4.91,"l":4.82,"c":4.83,"v":8254922},{"d":"2014-11-17","o":4.83,"h":4.9,"l":4.83,"c":4.89,"v":10869793},{"d":"2014-11-18","o":4.89,"h":4.95,"l":4.88,"c":4.93,"v":11586145},{"d":"2014-11-19","o":4.92,"h":4.96,"l":4.86,"c":4.87,"v":10039425},{"d":"2014-11-20","o":4.86,"h":4.89,"l":4.85,"c":4.89,"v":5002460},{"d":"2014-11-21","o":4.92,"h":4.94,"l":4.9,"c":4.94,"v":28612812},{"d":"2014-11-24","o":4.94,"h":4.98,"l":4.91,"c":4.93,"v":12854575},{"d":"2014-11-25","o":4.93,"h":4.95,"l":4.91,"c":4.93,"v":8309680},{"d":"2014-11-26","o":4.95,"h":5,"l":4.93,"c":4.98,"v":8197164},{"d":"2014-11-28","o":4.98,"h":5.04,"l":4.96,"c":4.97,"v":4025071},{"d":"2014-12-01","o":4.97,"h":5.03,"l":4.94,"c":4.94,"v":8025389},{"d":"2014-12-02","o":4.94,"h":4.97,"l":4.91,"c":4.96,"v":8078647},{"d":"2014-12-03","o":4.97,"h":4.99,"l":4.92,"c":4.92,"v":7237028},{"d":"2014-12-04","o":4.91,"h":4.96,"l":4.9,"c":4.95,"v":6217633},{"d":"2014-12-05","o":4.92,"h":4.93,"l":4.88,"c":4.92,"v":6574683},{"d":"2014-12-08","o":4.92,"h":5.01,"l":4.92,"c":4.98,"v":6003852},{"d":"2014-12-09","o":4.97,"h":5.05,"l":4.97,"c":5.01,"v":8055394},{"d":"2014-12-10","o":4.98,"h":5,"l":4.93,"c":4.94,"v":12568034},{"d":"2014-12-11","o":4.92,"h":4.95,"l":4.9,"c":4.93,"v":10594504},{"d":"2014-12-12","o":4.93,"h":4.95,"l":4.86,"c":4.87,"v":13221377},{"d":"2014-12-15","o":4.88,"h":4.9,"l":4.78,"c":4.79,"v":9252564},{"d":"2014-12-16","o":4.8,"h":4.81,"l":4.74,"c":4.75,"v":17205193},{"d":"2014-12-17","o":4.77,"h":4.84,"l":4.76,"c":4.82,"v":29933750},{"d":"2014-12-18","o":4.84,"h":4.91,"l":4.82,"c":4.91,"v":7231777},{"d":"2014-12-19","o":4.9,"h":5,"l":4.9,"c":5,"v":21824349},{"d":"2014-12-22","o":5.02,"h":5.11,"l":5,"c":5.11,"v":9701127},{"d":"2014-12-23","o":5.12,"h":5.14,"l":5.06,"c":5.08,"v":5859832},{"d":"2014-12-24","o":5.08,"h":5.11,"l":5.03,"c":5.04,"v":2613371},{"d":"2014-12-26","o":5.04,"h":5.09,"l":5.01,"c":5.07,"v":3450490},{"d":"2014-12-29","o":5.06,"h":5.11,"l":5.05,"c":5.08,"v":4482636},{"d":"2014-12-30","o":5.07,"h":5.1,"l":5.05,"c":5.06,"v":3267464},{"d":"2014-12-31","o":5.08,"h":5.1,"l":4.94,"c":4.95,"v":6654195},{"d":"2015-01-02","o":4.98,"h":5.06,"l":4.96,"c":5.05,"v":4528393},{"d":"2015-01-05","o":5.04,"h":5.11,"l":5.01,"c":5.1,"v":5570291},{"d":"2015-01-06","o":5.1,"h":5.18,"l":5.1,"c":5.14,"v":15789742},{"d":"2015-01-07","o":5.13,"h":5.21,"l":5.11,"c":5.19,"v":8889512},{"d":"2015-01-08","o":5.2,"h":5.24,"l":5.16,"c":5.24,"v":10240454},{"d":"2015-01-09","o":5.25,"h":5.3,"l":5.22,"c":5.27,"v":8821252},{"d":"2015-01-12","o":5.33,"h":5.38,"l":5.32,"c":5.37,"v":6712703},{"d":"2015-01-13","o":5.16,"h":5.23,"l":5.15,"c":5.18,"v":59112143},{"d":"2015-01-14","o":5.16,"h":5.26,"l":5.12,"c":5.25,"v":17490233},{"d":"2015-01-15","o":5.27,"h":5.3,"l":5.25,"c":5.26,"v":12421764},{"d":"2015-01-16","o":5.26,"h":5.37,"l":5.26,"c":5.36,"v":9700377},{"d":"2015-01-20","o":5.4,"h":5.4,"l":5.28,"c":5.29,"v":9668873},{"d":"2015-01-21","o":5.28,"h":5.34,"l":5.25,"c":5.32,"v":8417695},{"d":"2015-01-22","o":5.35,"h":5.4,"l":5.31,"c":5.4,"v":9347077},{"d":"2015-01-23","o":5.41,"h":5.44,"l":5.36,"c":5.41,"v":11603397},{"d":"2015-01-26","o":5.4,"h":5.47,"l":5.39,"c":5.45,"v":15596214},{"d":"2015-01-27","o":5.42,"h":5.5,"l":5.42,"c":5.48,"v":11698661},{"d":"2015-01-28","o":5.51,"h":5.54,"l":5.45,"c":5.45,"v":10477488},{"d":"2015-01-29","o":5.44,"h":5.48,"l":5.41,"c":5.44,"v":6958738},{"d":"2015-01-30","o":5.41,"h":5.42,"l":5.31,"c":5.31,"v":12551532},{"d":"2015-02-02","o":5.31,"h":5.33,"l":5.17,"c":5.32,"v":11388867},{"d":"2015-02-03","o":5.32,"h":5.34,"l":5.23,"c":5.34,"v":9490347},{"d":"2015-02-04","o":5.32,"h":5.37,"l":5.28,"c":5.35,"v":8834004},{"d":"2015-02-05","o":5.37,"h":5.41,"l":5.34,"c":5.4,"v":12015956},{"d":"2015-02-06","o":5.36,"h":5.38,"l":5.18,"c":5.21,"v":17830032},{"d":"2015-02-09","o":5.21,"h":5.23,"l":5.12,"c":5.13,"v":10565250},{"d":"2015-02-10","o":5.11,"h":5.12,"l":5.03,"c":5.11,"v":13549174},{"d":"2015-02-11","o":5.08,"h":5.1,"l":5.03,"c":5.07,"v":12962590},{"d":"2015-02-12","o":5.08,"h":5.21,"l":5.07,"c":5.21,"v":10394976},{"d":"2015-02-13","o":5.21,"h":5.21,"l":5.1,"c":5.14,"v":10343969},{"d":"2015-02-17","o":5.14,"h":5.19,"l":5.1,"c":5.11,"v":7405801},{"d":"2015-02-18","o":5.1,"h":5.18,"l":5.07,"c":5.17,"v":8731990},{"d":"2015-02-19","o":5.16,"h":5.16,"l":5.02,"c":5.03,"v":6003102},{"d":"2015-02-20","o":5.03,"h":5.11,"l":5.02,"c":5.1,"v":10908049},{"d":"2015-02-23","o":5.12,"h":5.18,"l":5.11,"c":5.18,"v":6867975},{"d":"2015-02-24","o":5.16,"h":5.17,"l":4.98,"c":5.03,"v":14131256},{"d":"2015-02-25","o":5.04,"h":5.07,"l":4.98,"c":5,"v":9149049},{"d":"2015-02-26","o":4.99,"h":4.99,"l":4.91,"c":4.95,"v":7744100},{"d":"2015-02-27","o":4.95,"h":5.03,"l":4.92,"c":5.02,"v":11387367},{"d":"2015-03-02","o":5.02,"h":5.12,"l":5.01,"c":5.06,"v":7254280},{"d":"2015-03-03","o":5.03,"h":5.05,"l":4.98,"c":5.02,"v":5870333},{"d":"2015-03-04","o":5.01,"h":5.03,"l":4.96,"c":4.99,"v":6301645},{"d":"2015-03-05","o":5.01,"h":5.07,"l":5.01,"c":5.03,"v":5558289},{"d":"2015-03-06","o":4.95,"h":4.95,"l":4.88,"c":4.91,"v":9800892},{"d":"2015-03-09","o":4.94,"h":4.96,"l":4.92,"c":4.94,"v":5931092},{"d":"2015-03-10","o":4.93,"h":5.03,"l":4.91,"c":5.02,"v":12097718},{"d":"2015-03-11","o":5.02,"h":5.09,"l":4.99,"c":5.07,"v":13471163},{"d":"2015-03-12","o":5.09,"h":5.15,"l":5.09,"c":5.13,"v":7662338},{"d":"2015-03-13","o":5.14,"h":5.16,"l":5.1,"c":5.12,"v":4753425},{"d":"2015-03-16","o":5.15,"h":5.23,"l":5.15,"c":5.22,"v":7426054},{"d":"2015-03-17","o":5.21,"h":5.24,"l":5.19,"c":5.2,"v":4714419},{"d":"2015-03-18","o":5.2,"h":5.34,"l":5.16,"c":5.34,"v":8611223},{"d":"2015-03-19","o":5.31,"h":5.37,"l":5.3,"c":5.34,"v":6589686},{"d":"2015-03-20","o":5.35,"h":5.5,"l":5.33,"c":5.49,"v":13747952},{"d":"2015-03-23","o":5.49,"h":5.51,"l":5.44,"c":5.45,"v":9616365},{"d":"2015-03-24","o":5.43,"h":5.46,"l":5.38,"c":5.38,"v":4796181},{"d":"2015-03-25","o":5.38,"h":5.4,"l":5.25,"c":5.26,"v":6259639},{"d":"2015-03-26","o":5.24,"h":5.27,"l":5.22,"c":5.24,"v":5173485},{"d":"2015-03-27","o":5.23,"h":5.28,"l":5.23,"c":5.25,"v":6643693},{"d":"2015-03-30","o":5.27,"h":5.32,"l":5.23,"c":5.32,"v":4706918},{"d":"2015-03-31","o":5.3,"h":5.33,"l":5.24,"c":5.25,"v":7370546},{"d":"2015-04-01","o":5.25,"h":5.26,"l":5.17,"c":5.19,"v":8350936},{"d":"2015-04-02","o":5.19,"h":5.23,"l":5.17,"c":5.19,"v":18565886},{"d":"2015-04-06","o":5.2,"h":5.24,"l":5.19,"c":5.24,"v":13614433},{"d":"2015-04-07","o":5.22,"h":5.23,"l":5.16,"c":5.17,"v":6178627},{"d":"2015-04-08","o":5.18,"h":5.2,"l":5.13,"c":5.18,"v":7089257},{"d":"2015-04-09","o":5.16,"h":5.17,"l":5.02,"c":5.05,"v":6024105},{"d":"2015-04-10","o":5.07,"h":5.1,"l":5.03,"c":5.04,"v":7110260},{"d":"2015-04-13","o":5.05,"h":5.08,"l":5.02,"c":5.03,"v":4840437},{"d":"2015-04-14","o":5.03,"h":5.1,"l":5.03,"c":5.07,"v":5679806},{"d":"2015-04-15","o":5.08,"h":5.09,"l":4.98,"c":4.98,"v":4972456},{"d":"2015-04-16","o":4.96,"h":5.04,"l":4.94,"c":5.02,"v":5052717},{"d":"2015-04-17","o":5,"h":5.03,"l":4.96,"c":4.99,"v":6237886},{"d":"2015-04-20","o":5.01,"h":5.04,"l":4.97,"c":5.01,"v":4918448},{"d":"2015-04-21","o":5.04,"h":5.07,"l":5.01,"c":5.06,"v":8369688},{"d":"2015-04-22","o":5.06,"h":5.16,"l":5.04,"c":5.15,"v":12164477},{"d":"2015-04-23","o":5.14,"h":5.17,"l":5.11,"c":5.15,"v":5703810},{"d":"2015-04-24","o":5.16,"h":5.2,"l":5.13,"c":5.16,"v":6250637},{"d":"2015-04-27","o":5.17,"h":5.24,"l":5.17,"c":5.23,"v":15055388},{"d":"2015-04-28","o":5.22,"h":5.23,"l":5.15,"c":5.2,"v":7514567},{"d":"2015-04-29","o":5.14,"h":5.19,"l":5.1,"c":5.11,"v":10651512},{"d":"2015-04-30","o":5.1,"h":5.14,"l":5,"c":5.03,"v":9110043},{"d":"2015-05-01","o":5.07,"h":5.19,"l":5.06,"c":5.1,"v":12706054},{"d":"2015-05-04","o":5.13,"h":5.19,"l":5.12,"c":5.15,"v":10052177},{"d":"2015-05-05","o":5.13,"h":5.15,"l":4.97,"c":4.99,"v":9908907},{"d":"2015-05-06","o":4.99,"h":5.06,"l":4.99,"c":5.04,"v":11905690},{"d":"2015-05-07","o":5.05,"h":5.15,"l":5.04,"c":5.12,"v":8293928},{"d":"2015-05-08","o":5.2,"h":5.29,"l":5.19,"c":5.21,"v":8179911},{"d":"2015-05-11","o":5.19,"h":5.21,"l":5.07,"c":5.08,"v":10160943},{"d":"2015-05-12","o":5.03,"h":5.1,"l":5,"c":5.08,"v":6726205},{"d":"2015-05-13","o":5.08,"h":5.11,"l":4.96,"c":4.97,"v":8100400},{"d":"2015-05-14","o":5,"h":5.07,"l":4.99,"c":5.05,"v":9519602},{"d":"2015-05-15","o":5.07,"h":5.13,"l":5.06,"c":5.11,"v":24089670},{"d":"2015-05-18","o":5.09,"h":5.1,"l":5.04,"c":5.04,"v":10295962},{"d":"2015-05-19","o":5.01,"h":5.08,"l":5.01,"c":5.05,"v":4956704},{"d":"2015-05-20","o":5.05,"h":5.1,"l":5.04,"c":5.06,"v":5978349},{"d":"2015-05-21","o":5.07,"h":5.08,"l":5.02,"c":5.04,"v":6487671},{"d":"2015-05-22","o":5.03,"h":5.08,"l":4.99,"c":5.06,"v":6065361},{"d":"2015-05-26","o":5.06,"h":5.06,"l":5,"c":5.02,"v":6480920},{"d":"2015-05-27","o":5.02,"h":5.1,"l":5,"c":5.09,"v":6382656},{"d":"2015-05-28","o":5.08,"h":5.11,"l":5.06,"c":5.1,"v":8867009},{"d":"2015-05-29","o":5.09,"h":5.11,"l":5.04,"c":5.06,"v":20888966},{"d":"2015-06-01","o":5.07,"h":5.15,"l":5.02,"c":5.15,"v":10397976},{"d":"2015-06-02","o":5.13,"h":5.13,"l":5.06,"c":5.07,"v":10880295},{"d":"2015-06-03","o":5.07,"h":5.1,"l":4.96,"c":4.96,"v":11117328},{"d":"2015-06-04","o":4.96,"h":4.98,"l":4.94,"c":4.96,"v":5994851},{"d":"2015-06-05","o":4.9,"h":4.98,"l":4.87,"c":4.94,"v":6800466},{"d":"2015-06-08","o":4.95,"h":4.98,"l":4.92,"c":4.94,"v":4390373},{"d":"2015-06-09","o":4.93,"h":4.96,"l":4.9,"c":4.91,"v":6717204},{"d":"2015-06-10","o":4.9,"h":4.99,"l":4.88,"c":4.92,"v":7437306},{"d":"2015-06-11","o":4.96,"h":5.02,"l":4.92,"c":5,"v":16134041},{"d":"2015-06-12","o":4.99,"h":5.01,"l":4.95,"c":4.96,"v":6210132},{"d":"2015-06-15","o":4.95,"h":4.96,"l":4.91,"c":4.92,"v":4424128},{"d":"2015-06-16","o":4.93,"h":5.01,"l":4.91,"c":5.01,"v":8149157},{"d":"2015-06-17","o":5.01,"h":5.06,"l":4.96,"c":5.05,"v":5676056},{"d":"2015-06-18","o":5.06,"h":5.17,"l":5.05,"c":5.13,"v":7797357},{"d":"2015-06-19","o":5.12,"h":5.13,"l":5.07,"c":5.09,"v":9379332},{"d":"2015-06-22","o":5.1,"h":5.13,"l":5.07,"c":5.07,"v":12955839},{"d":"2015-06-23","o":5.06,"h":5.06,"l":4.98,"c":4.98,"v":7413303},{"d":"2015-06-24","o":4.99,"h":5.02,"l":4.95,"c":4.96,"v":5344509},{"d":"2015-06-25","o":4.96,"h":4.99,"l":4.93,"c":4.95,"v":4844938},{"d":"2015-06-26","o":4.94,"h":5,"l":4.92,"c":4.97,"v":15029884},{"d":"2015-06-29","o":4.97,"h":5.01,"l":4.92,"c":4.92,"v":8997527},{"d":"2015-06-30","o":4.96,"h":4.98,"l":4.92,"c":4.92,"v":8286427},{"d":"2015-07-01","o":4.94,"h":5.04,"l":4.9,"c":5.04,"v":9143048},{"d":"2015-07-02","o":5.09,"h":5.14,"l":5.05,"c":5.07,"v":7012746},{"d":"2015-07-06","o":5.05,"h":5.12,"l":5.04,"c":5.11,"v":9206057},{"d":"2015-07-07","o":5.14,"h":5.21,"l":5.11,"c":5.21,"v":9739383},{"d":"2015-07-08","o":5.18,"h":5.21,"l":5.15,"c":5.15,"v":8149157},{"d":"2015-07-09","o":5.18,"h":5.23,"l":5.13,"c":5.15,"v":7402801},{"d":"2015-07-10","o":5.16,"h":5.22,"l":5.14,"c":5.17,"v":6357153},{"d":"2015-07-13","o":5.21,"h":5.25,"l":5.13,"c":5.15,"v":6565682},{"d":"2015-07-14","o":5.16,"h":5.2,"l":5.11,"c":5.19,"v":3951561},{"d":"2015-07-15","o":5.18,"h":5.21,"l":5.15,"c":5.21,"v":6495922},{"d":"2015-07-16","o":5.23,"h":5.29,"l":5.21,"c":5.25,"v":6661696},{"d":"2015-07-17","o":5.25,"h":5.27,"l":5.23,"c":5.26,"v":7432055},{"d":"2015-07-20","o":5.24,"h":5.3,"l":5.24,"c":5.29,"v":5727063},{"d":"2015-07-21","o":5.28,"h":5.34,"l":5.28,"c":5.31,"v":11581644},{"d":"2015-07-22","o":5.3,"h":5.35,"l":5.28,"c":5.33,"v":7263281},{"d":"2015-07-23","o":5.32,"h":5.35,"l":5.28,"c":5.3,"v":10214200},{"d":"2015-07-24","o":5.29,"h":5.36,"l":5.27,"c":5.33,"v":9669623},{"d":"2015-07-27","o":5.33,"h":5.39,"l":5.3,"c":5.33,"v":13903974},{"d":"2015-07-28","o":5.34,"h":5.34,"l":5.3,"c":5.32,"v":19707548},{"d":"2015-07-29","o":5.32,"h":5.32,"l":5.26,"c":5.28,"v":13312890},{"d":"2015-07-30","o":5.27,"h":5.29,"l":5.24,"c":5.26,"v":10346969},{"d":"2015-07-31","o":5.31,"h":5.35,"l":5.2,"c":5.21,"v":15158902},{"d":"2015-08-03","o":5.23,"h":5.26,"l":5.21,"c":5.26,"v":7771853},{"d":"2015-08-04","o":5.26,"h":5.31,"l":5.24,"c":5.25,"v":7527319},{"d":"2015-08-05","o":5.25,"h":5.26,"l":5.18,"c":5.2,"v":9563858},{"d":"2015-08-06","o":5.2,"h":5.22,"l":5.13,"c":5.22,"v":7225776},{"d":"2015-08-07","o":5.22,"h":5.25,"l":5.16,"c":5.24,"v":6587435},{"d":"2015-08-10","o":5.25,"h":5.26,"l":5.2,"c":5.23,"v":7393800},{"d":"2015-08-11","o":5.22,"h":5.33,"l":5.21,"c":5.32,"v":11403119},{"d":"2015-08-12","o":5.27,"h":5.33,"l":5.26,"c":5.33,"v":12505776},{"d":"2015-08-13","o":5.31,"h":5.33,"l":5.25,"c":5.28,"v":11602647},{"d":"2015-08-14","o":5.28,"h":5.31,"l":5.24,"c":5.31,"v":5167484},{"d":"2015-08-17","o":5.31,"h":5.35,"l":5.26,"c":5.35,"v":4696417},{"d":"2015-08-18","o":5.34,"h":5.38,"l":5.34,"c":5.38,"v":3456491},{"d":"2015-08-19","o":5.35,"h":5.37,"l":5.31,"c":5.33,"v":5293502},{"d":"2015-08-20","o":5.3,"h":5.3,"l":5.25,"c":5.26,"v":5393266},{"d":"2015-08-21","o":5.23,"h":5.24,"l":5.13,"c":5.13,"v":10997311},{"d":"2015-08-24","o":4.98,"h":5.13,"l":4.84,"c":4.85,"v":15363681},{"d":"2015-08-25","o":4.93,"h":4.93,"l":4.74,"c":4.74,"v":15268418},{"d":"2015-08-26","o":4.84,"h":4.87,"l":4.76,"c":4.86,"v":13255882},{"d":"2015-08-27","o":4.93,"h":4.98,"l":4.83,"c":4.95,"v":12541031},{"d":"2015-08-28","o":4.95,"h":5,"l":4.9,"c":4.99,"v":11950697},{"d":"2015-08-31","o":4.99,"h":4.99,"l":4.8,"c":4.8,"v":20966977},{"d":"2015-09-01","o":4.71,"h":4.79,"l":4.69,"c":4.72,"v":10995061},{"d":"2015-09-02","o":4.78,"h":4.8,"l":4.7,"c":4.76,"v":10168444},{"d":"2015-09-03","o":4.78,"h":4.79,"l":4.71,"c":4.75,"v":8132655},{"d":"2015-09-04","o":4.71,"h":4.73,"l":4.63,"c":4.65,"v":6718704},{"d":"2015-09-08","o":4.7,"h":4.73,"l":4.65,"c":4.69,"v":9530103},{"d":"2015-09-09","o":4.77,"h":4.79,"l":4.66,"c":4.66,"v":10211950},{"d":"2015-09-10","o":4.64,"h":4.76,"l":4.64,"c":4.7,"v":10121187},{"d":"2015-09-11","o":4.68,"h":4.82,"l":4.66,"c":4.82,"v":9638118},{"d":"2015-09-14","o":4.83,"h":4.83,"l":4.77,"c":4.8,"v":5807325},{"d":"2015-09-15","o":4.72,"h":4.8,"l":4.64,"c":4.78,"v":24299700},{"d":"2015-09-16","o":4.78,"h":4.84,"l":4.77,"c":4.81,"v":14410296},{"d":"2015-09-17","o":4.81,"h":4.94,"l":4.78,"c":4.85,"v":13003096},{"d":"2015-09-18","o":4.8,"h":4.91,"l":4.79,"c":4.83,"v":15180655},{"d":"2015-09-21","o":4.83,"h":4.9,"l":4.76,"c":4.88,"v":11519386},{"d":"2015-09-22","o":4.86,"h":4.88,"l":4.82,"c":4.84,"v":8254922},{"d":"2015-09-23","o":4.86,"h":4.89,"l":4.82,"c":4.88,"v":9296820},{"d":"2015-09-24","o":4.87,"h":4.88,"l":4.78,"c":4.82,"v":7530319},{"d":"2015-09-25","o":4.84,"h":4.9,"l":4.8,"c":4.87,"v":6717954},{"d":"2015-09-28","o":4.85,"h":4.88,"l":4.75,"c":4.78,"v":8027640},{"d":"2015-09-29","o":4.79,"h":4.9,"l":4.77,"c":4.89,"v":10795533},{"d":"2015-09-30","o":4.93,"h":4.94,"l":4.9,"c":4.94,"v":12757811},{"d":"2015-10-01","o":4.96,"h":5.01,"l":4.93,"c":5,"v":9122045},{"d":"2015-10-02","o":4.85,"h":5.05,"l":4.85,"c":5.05,"v":7999886},{"d":"2015-10-05","o":5.07,"h":5.12,"l":5.03,"c":5.11,"v":9054536},{"d":"2015-10-06","o":5.12,"h":5.16,"l":5.07,"c":5.08,"v":14059996},{"d":"2015-10-07","o":5.08,"h":5.15,"l":5.06,"c":5.15,"v":13771205},{"d":"2015-10-08","o":5.15,"h":5.21,"l":5.12,"c":5.2,"v":8069646},{"d":"2015-10-09","o":5.19,"h":5.24,"l":5.17,"c":5.24,"v":6405159},{"d":"2015-10-12","o":5.24,"h":5.28,"l":5.21,"c":5.27,"v":6714953},{"d":"2015-10-13","o":5.24,"h":5.27,"l":5.2,"c":5.22,"v":4367870},{"d":"2015-10-14","o":5.23,"h":5.23,"l":5.15,"c":5.16,"v":7159016},{"d":"2015-10-15","o":5.17,"h":5.25,"l":5.15,"c":5.25,"v":4930450},{"d":"2015-10-16","o":5.27,"h":5.3,"l":5.25,"c":5.28,"v":5621298},{"d":"2015-10-19","o":5.27,"h":5.38,"l":5.25,"c":5.38,"v":6340650},{"d":"2015-10-20","o":5.42,"h":5.43,"l":5.37,"c":5.4,"v":7398300},{"d":"2015-10-21","o":5.41,"h":5.43,"l":5.36,"c":5.36,"v":7520568},{"d":"2015-10-22","o":5.37,"h":5.41,"l":5.35,"c":5.36,"v":11530637},{"d":"2015-10-23","o":5.36,"h":5.44,"l":5.29,"c":5.33,"v":7035249},{"d":"2015-10-26","o":5.34,"h":5.37,"l":5.3,"c":5.33,"v":8720738},{"d":"2015-10-27","o":5.33,"h":5.37,"l":5.31,"c":5.36,"v":9239812},{"d":"2015-10-28","o":5.36,"h":5.4,"l":5.23,"c":5.31,"v":7950379},{"d":"2015-10-29","o":5.27,"h":5.35,"l":5.25,"c":5.33,"v":8677232},{"d":"2015-10-30","o":5.34,"h":5.36,"l":5.22,"c":5.22,"v":13232629},{"d":"2015-11-02","o":5.22,"h":5.34,"l":5.2,"c":5.33,"v":11397868},{"d":"2015-11-03","o":5.31,"h":5.33,"l":5.22,"c":5.29,"v":8277425},{"d":"2015-11-04","o":5.18,"h":5.24,"l":5.03,"c":5.1,"v":22734978},{"d":"2015-11-05","o":5.09,"h":5.13,"l":5.07,"c":5.1,"v":11553140},{"d":"2015-11-06","o":5.05,"h":5.05,"l":4.9,"c":4.94,"v":10647762},{"d":"2015-11-09","o":4.88,"h":4.93,"l":4.79,"c":4.83,"v":12552282},{"d":"2015-11-10","o":4.83,"h":4.91,"l":4.83,"c":4.86,"v":13683443},{"d":"2015-11-11","o":4.87,"h":4.95,"l":4.86,"c":4.91,"v":4955204},{"d":"2015-11-12","o":4.9,"h":4.93,"l":4.87,"c":4.87,"v":6987242},{"d":"2015-11-13","o":4.85,"h":4.91,"l":4.81,"c":4.85,"v":11063321},{"d":"2015-11-16","o":4.82,"h":4.87,"l":4.78,"c":4.87,"v":8176911},{"d":"2015-11-17","o":4.85,"h":4.94,"l":4.84,"c":4.9,"v":8131154},{"d":"2015-11-18","o":4.91,"h":4.93,"l":4.84,"c":4.91,"v":6390157},{"d":"2015-11-19","o":4.92,"h":4.97,"l":4.9,"c":4.93,"v":7312038},{"d":"2015-11-20","o":4.96,"h":5.02,"l":4.96,"c":5.01,"v":9453592},{"d":"2015-11-23","o":5,"h":5.06,"l":5,"c":5.02,"v":4444381},{"d":"2015-11-24","o":5,"h":5.02,"l":4.94,"c":4.98,"v":7253530},{"d":"2015-11-25","o":4.99,"h":5.06,"l":4.98,"c":5.05,"v":5588293},{"d":"2015-11-27","o":5.04,"h":5.13,"l":5.04,"c":5.12,"v":4301861},{"d":"2015-11-30","o":5.13,"h":5.17,"l":5.07,"c":5.08,"v":11447375},{"d":"2015-12-01","o":5.1,"h":5.17,"l":5.09,"c":5.17,"v":6408910},{"d":"2015-12-02","o":5.15,"h":5.19,"l":5.07,"c":5.08,"v":8120653},{"d":"2015-12-03","o":5.06,"h":5.08,"l":4.99,"c":5,"v":12212484},{"d":"2015-12-04","o":5.02,"h":5.17,"l":4.99,"c":5.16,"v":9461843},{"d":"2015-12-07","o":5.14,"h":5.17,"l":5.1,"c":5.12,"v":7829612},{"d":"2015-12-08","o":5.09,"h":5.14,"l":5.07,"c":5.13,"v":8119903},{"d":"2015-12-09","o":5.09,"h":5.15,"l":5.06,"c":5.1,"v":8341934},{"d":"2015-12-10","o":5.1,"h":5.12,"l":5.02,"c":5.02,"v":7390049},{"d":"2015-12-11","o":4.98,"h":5.06,"l":4.96,"c":5.02,"v":11102326},{"d":"2015-12-14","o":5,"h":5.05,"l":4.98,"c":5.05,"v":7756851},{"d":"2015-12-15","o":5.13,"h":5.2,"l":5.1,"c":5.13,"v":11679908},{"d":"2015-12-16","o":5.19,"h":5.32,"l":5.18,"c":5.3,"v":10878795},{"d":"2015-12-17","o":5.3,"h":5.32,"l":5.24,"c":5.27,"v":11043818},{"d":"2015-12-18","o":5.26,"h":5.32,"l":5.25,"c":5.25,"v":19893574},{"d":"2015-12-21","o":5.28,"h":5.31,"l":5.22,"c":5.27,"v":9025281},{"d":"2015-12-22","o":5.27,"h":5.32,"l":5.26,"c":5.27,"v":8234669},{"d":"2015-12-23","o":5.28,"h":5.3,"l":5.26,"c":5.29,"v":6088614},{"d":"2015-12-24","o":5.29,"h":5.3,"l":5.26,"c":5.28,"v":2068794},{"d":"2015-12-28","o":5.28,"h":5.32,"l":5.26,"c":5.31,"v":7679590},{"d":"2015-12-29","o":5.33,"h":5.38,"l":5.31,"c":5.38,"v":6327148},{"d":"2015-12-30","o":5.38,"h":5.42,"l":5.35,"c":5.38,"v":5320505},{"d":"2015-12-31","o":5.39,"h":5.4,"l":5.33,"c":5.34,"v":6423912},{"d":"2016-01-04","o":5.26,"h":5.29,"l":5.22,"c":5.29,"v":8551214},{"d":"2016-01-05","o":5.3,"h":5.44,"l":5.28,"c":5.42,"v":12694802},{"d":"2016-01-06","o":5.38,"h":5.42,"l":5.33,"c":5.36,"v":7567824},{"d":"2016-01-07","o":5.3,"h":5.35,"l":5.29,"c":5.33,"v":11853183},{"d":"2016-01-08","o":5.34,"h":5.36,"l":5.22,"c":5.23,"v":6373655},{"d":"2016-01-11","o":5.24,"h":5.29,"l":5.18,"c":5.26,"v":8757493},{"d":"2016-01-12","o":5.29,"h":5.3,"l":5.18,"c":5.22,"v":9651620},{"d":"2016-01-13","o":5.23,"h":5.26,"l":5.12,"c":5.12,"v":12700803},{"d":"2016-01-14","o":5.14,"h":5.17,"l":5.03,"c":5.04,"v":13943730},{"d":"2016-01-15","o":4.96,"h":5.06,"l":4.93,"c":5.04,"v":13354146},{"d":"2016-01-19","o":5.09,"h":5.36,"l":5.06,"c":5.1,"v":13541673},{"d":"2016-01-20","o":5.07,"h":5.13,"l":4.88,"c":4.93,"v":17122681},{"d":"2016-01-21","o":4.95,"h":5,"l":4.87,"c":4.93,"v":12028708},{"d":"2016-01-22","o":4.97,"h":5.06,"l":4.93,"c":5.03,"v":6629441},{"d":"2016-01-25","o":5.03,"h":5.1,"l":5,"c":5.02,"v":9082290},{"d":"2016-01-26","o":5.04,"h":5.16,"l":5.03,"c":5.16,"v":7877618},{"d":"2016-01-27","o":5.16,"h":5.16,"l":5.06,"c":5.1,"v":10292961},{"d":"2016-01-28","o":5.08,"h":5.18,"l":5.01,"c":5.08,"v":14553566},{"d":"2016-01-29","o":5.14,"h":5.23,"l":5.1,"c":5.22,"v":15050137},{"d":"2016-02-01","o":5.18,"h":5.34,"l":5.16,"c":5.28,"v":12448767},{"d":"2016-02-02","o":5.28,"h":5.29,"l":5.2,"c":5.22,"v":11545639},{"d":"2016-02-03","o":5.24,"h":5.29,"l":5.18,"c":5.28,"v":11556891},{"d":"2016-02-04","o":5.25,"h":5.33,"l":5.2,"c":5.29,"v":10787282},{"d":"2016-02-05","o":5.16,"h":5.25,"l":4.91,"c":4.93,"v":25499870},{"d":"2016-02-08","o":4.93,"h":4.94,"l":4.66,"c":4.75,"v":21854353},{"d":"2016-02-09","o":4.7,"h":4.78,"l":4.67,"c":4.73,"v":15877504},{"d":"2016-02-10","o":4.76,"h":4.93,"l":4.75,"c":4.84,"v":12358005},{"d":"2016-02-11","o":4.73,"h":4.8,"l":4.73,"c":4.77,"v":10931302},{"d":"2016-02-12","o":4.8,"h":4.82,"l":4.72,"c":4.81,"v":12571785},{"d":"2016-02-16","o":4.85,"h":4.89,"l":4.78,"c":4.88,"v":11421122},{"d":"2016-02-17","o":4.87,"h":4.9,"l":4.8,"c":4.83,"v":15375683},{"d":"2016-02-18","o":4.83,"h":4.87,"l":4.8,"c":4.85,"v":11449626},{"d":"2016-02-19","o":4.84,"h":4.86,"l":4.8,"c":4.82,"v":15984019},{"d":"2016-02-22","o":4.86,"h":4.92,"l":4.84,"c":4.86,"v":12741309},{"d":"2016-02-23","o":4.84,"h":4.93,"l":4.8,"c":4.82,"v":12024207},{"d":"2016-02-24","o":4.82,"h":4.86,"l":4.73,"c":4.8,"v":13639937},{"d":"2016-02-25","o":4.83,"h":4.9,"l":4.83,"c":4.88,"v":10785781},{"d":"2016-02-26","o":4.89,"h":4.9,"l":4.85,"c":4.86,"v":8275175},{"d":"2016-02-29","o":4.85,"h":4.95,"l":4.85,"c":4.88,"v":11941695},{"d":"2016-03-01","o":4.92,"h":5.05,"l":4.9,"c":5.05,"v":8560965},{"d":"2016-03-02","o":5.03,"h":5.11,"l":4.96,"c":5.11,"v":7090757},{"d":"2016-03-03","o":5.12,"h":5.14,"l":5.06,"c":5.14,"v":5319005},{"d":"2016-03-04","o":5.14,"h":5.15,"l":5.09,"c":5.14,"v":4988208},{"d":"2016-03-07","o":5.1,"h":5.15,"l":5.09,"c":5.14,"v":5669305},{"d":"2016-03-08","o":5.15,"h":5.19,"l":5.1,"c":5.11,"v":6448666},{"d":"2016-03-09","o":5.11,"h":5.18,"l":5.07,"c":5.13,"v":4994959},{"d":"2016-03-10","o":5.17,"h":5.19,"l":5.07,"c":5.13,"v":5050467},{"d":"2016-03-11","o":5.19,"h":5.24,"l":5.15,"c":5.24,"v":5885336},{"d":"2016-03-14","o":5.22,"h":5.27,"l":5.18,"c":5.22,"v":4063327},{"d":"2016-03-15","o":5.19,"h":5.24,"l":5.19,"c":5.24,"v":3578758},{"d":"2016-03-16","o":5.21,"h":5.29,"l":5.18,"c":5.29,"v":4065577},{"d":"2016-03-17","o":5.31,"h":5.42,"l":5.27,"c":5.4,"v":5620548},{"d":"2016-03-18","o":5.41,"h":5.45,"l":5.36,"c":5.37,"v":12145724},{"d":"2016-03-21","o":5.36,"h":5.4,"l":5.35,"c":5.37,"v":7507816},{"d":"2016-03-22","o":5.35,"h":5.42,"l":5.33,"c":5.39,"v":9740883},{"d":"2016-03-23","o":5.38,"h":5.43,"l":5.37,"c":5.38,"v":6714953},{"d":"2016-03-24","o":5.37,"h":5.39,"l":5.32,"c":5.38,"v":6373655},{"d":"2016-03-28","o":5.4,"h":5.43,"l":5.36,"c":5.42,"v":4944702},{"d":"2016-03-29","o":5.42,"h":5.54,"l":5.42,"c":5.52,"v":9008779},{"d":"2016-03-30","o":5.54,"h":5.59,"l":5.51,"c":5.56,"v":7956380},{"d":"2016-03-31","o":5.56,"h":5.59,"l":5.53,"c":5.58,"v":9521102},{"d":"2016-04-01","o":5.55,"h":5.62,"l":5.55,"c":5.6,"v":6316647},{"d":"2016-04-04","o":5.6,"h":5.62,"l":5.58,"c":5.62,"v":7932376},{"d":"2016-04-05","o":5.58,"h":5.62,"l":5.55,"c":5.56,"v":7526569},{"d":"2016-04-06","o":5.56,"h":5.61,"l":5.55,"c":5.6,"v":7612081},{"d":"2016-04-07","o":5.58,"h":5.62,"l":5.54,"c":5.58,"v":6761460},{"d":"2016-04-08","o":5.61,"h":5.66,"l":5.59,"c":5.62,"v":7413303},{"d":"2016-04-11","o":5.61,"h":5.63,"l":5.5,"c":5.51,"v":9329825},{"d":"2016-04-12","o":5.52,"h":5.58,"l":5.5,"c":5.55,"v":7427555},{"d":"2016-04-13","o":5.52,"h":5.53,"l":5.4,"c":5.42,"v":10740025},{"d":"2016-04-14","o":5.4,"h":5.4,"l":5.26,"c":5.28,"v":13326392},{"d":"2016-04-15","o":5.28,"h":5.41,"l":5.26,"c":5.4,"v":9851899},{"d":"2016-04-18","o":5.39,"h":5.45,"l":5.36,"c":5.45,"v":15570711},{"d":"2016-04-19","o":5.44,"h":5.47,"l":5.42,"c":5.45,"v":5120977},{"d":"2016-04-20","o":5.45,"h":5.45,"l":5.34,"c":5.34,"v":5090223},{"d":"2016-04-21","o":5.34,"h":5.36,"l":5.26,"c":5.28,"v":6285142},{"d":"2016-04-22","o":5.31,"h":5.37,"l":5.27,"c":5.35,"v":6547680},{"d":"2016-04-25","o":5.34,"h":5.43,"l":5.32,"c":5.43,"v":5763068},{"d":"2016-04-26","o":5.44,"h":5.48,"l":5.38,"c":5.41,"v":7765853},{"d":"2016-04-27","o":5.38,"h":5.39,"l":5.29,"c":5.36,"v":10207449},{"d":"2016-04-28","o":5.32,"h":5.41,"l":5.32,"c":5.34,"v":7250529},{"d":"2016-04-29","o":5.31,"h":5.38,"l":5.25,"c":5.34,"v":11677658},{"d":"2016-05-02","o":5.36,"h":5.49,"l":5.35,"c":5.48,"v":9201556},{"d":"2016-05-03","o":5.48,"h":5.55,"l":5.46,"c":5.54,"v":8554965},{"d":"2016-05-04","o":5.48,"h":5.63,"l":5.4,"c":5.62,"v":7271532},{"d":"2016-05-05","o":5.62,"h":5.69,"l":5.59,"c":5.64,"v":8203165},{"d":"2016-05-06","o":5.64,"h":5.73,"l":5.6,"c":5.71,"v":6849222},{"d":"2016-05-09","o":5.72,"h":5.75,"l":5.69,"c":5.74,"v":6144122},{"d":"2016-05-10","o":5.76,"h":5.82,"l":5.71,"c":5.75,"v":7922625},{"d":"2016-05-11","o":5.75,"h":5.75,"l":5.61,"c":5.66,"v":7084006},{"d":"2016-05-12","o":5.66,"h":5.67,"l":5.59,"c":5.67,"v":8834754},{"d":"2016-05-13","o":5.66,"h":5.67,"l":5.62,"c":5.63,"v":3873550},{"d":"2016-05-16","o":5.65,"h":5.73,"l":5.62,"c":5.69,"v":3802290},{"d":"2016-05-17","o":5.67,"h":5.67,"l":5.57,"c":5.6,"v":5823077},{"d":"2016-05-18","o":5.56,"h":5.6,"l":5.48,"c":5.55,"v":7305287},{"d":"2016-05-19","o":5.49,"h":5.52,"l":5.47,"c":5.49,"v":5110476},{"d":"2016-05-20","o":5.52,"h":5.55,"l":5.48,"c":5.54,"v":6292643},{"d":"2016-05-23","o":5.55,"h":5.56,"l":5.51,"c":5.54,"v":3508248},{"d":"2016-05-24","o":5.56,"h":5.62,"l":5.49,"c":5.61,"v":8207665},{"d":"2016-05-25","o":5.63,"h":5.67,"l":5.58,"c":5.65,"v":8230169},{"d":"2016-05-26","o":5.63,"h":5.69,"l":5.6,"c":5.68,"v":9320073},{"d":"2016-05-27","o":5.69,"h":5.73,"l":5.65,"c":5.7,"v":6120869},{"d":"2016-05-31","o":5.72,"h":5.73,"l":5.65,"c":5.69,"v":9107793},{"d":"2016-06-01","o":5.63,"h":5.68,"l":5.56,"c":5.58,"v":13461411},{"d":"2016-06-02","o":5.55,"h":5.58,"l":5.47,"c":5.55,"v":15858002},{"d":"2016-06-03","o":5.57,"h":5.6,"l":5.43,"c":5.45,"v":10408478},{"d":"2016-06-06","o":5.44,"h":5.46,"l":5.3,"c":5.31,"v":13977485},{"d":"2016-06-07","o":5.31,"h":5.36,"l":5.3,"c":5.34,"v":7872368},{"d":"2016-06-08","o":5.33,"h":5.39,"l":5.29,"c":5.38,"v":7339792},{"d":"2016-06-09","o":5.38,"h":5.46,"l":5.35,"c":5.46,"v":10665764},{"d":"2016-06-10","o":5.42,"h":5.45,"l":5.22,"c":5.44,"v":7261031},{"d":"2016-06-13","o":5.46,"h":5.51,"l":5.43,"c":5.46,"v":7251280},{"d":"2016-06-14","o":5.46,"h":5.51,"l":5.43,"c":5.46,"v":8852757},{"d":"2016-06-15","o":5.47,"h":5.55,"l":5.44,"c":5.51,"v":12014456},{"d":"2016-06-16","o":5.5,"h":5.55,"l":5.48,"c":5.54,"v":9434089},{"d":"2016-06-17","o":5.55,"h":5.56,"l":5.5,"c":5.54,"v":11205091},{"d":"2016-06-20","o":5.58,"h":5.62,"l":5.52,"c":5.53,"v":8395942},{"d":"2016-06-21","o":5.54,"h":5.58,"l":5.54,"c":5.56,"v":8880511},{"d":"2016-06-22","o":5.58,"h":5.61,"l":5.54,"c":5.58,"v":7833362},{"d":"2016-06-23","o":5.62,"h":5.65,"l":5.59,"c":5.62,"v":4216349},{"d":"2016-06-24","o":5.46,"h":5.65,"l":5.45,"c":5.57,"v":10151941},{"d":"2016-06-27","o":5.55,"h":5.59,"l":5.51,"c":5.56,"v":11554641},{"d":"2016-06-28","o":5.59,"h":5.68,"l":5.55,"c":5.68,"v":11997953},{"d":"2016-06-29","o":5.73,"h":5.8,"l":5.69,"c":5.79,"v":8231669},{"d":"2016-06-30","o":5.79,"h":5.89,"l":5.75,"c":5.89,"v":11013064},{"d":"2016-07-01","o":5.92,"h":5.96,"l":5.89,"c":5.93,"v":8776246},{"d":"2016-07-05","o":5.94,"h":6.02,"l":5.92,"c":6.02,"v":8748492},{"d":"2016-07-06","o":6.01,"h":6.06,"l":5.97,"c":6.03,"v":12008455},{"d":"2016-07-07","o":6.02,"h":6.02,"l":5.94,"c":5.98,"v":6803466},{"d":"2016-07-08","o":6.03,"h":6.09,"l":5.99,"c":6.07,"v":5829078},{"d":"2016-07-11","o":6.09,"h":6.12,"l":6.02,"c":6.1,"v":5987350},{"d":"2016-07-12","o":6.1,"h":6.12,"l":6.03,"c":6.1,"v":8368188},{"d":"2016-07-13","o":6.13,"h":6.16,"l":6.1,"c":6.15,"v":8376439},{"d":"2016-07-14","o":6.13,"h":6.16,"l":6.09,"c":6.1,"v":10004170},{"d":"2016-07-15","o":6.09,"h":6.1,"l":6.02,"c":6.07,"v":9718380},{"d":"2016-07-18","o":6.05,"h":6.06,"l":5.99,"c":6.02,"v":7999136},{"d":"2016-07-19","o":6.01,"h":6.04,"l":5.97,"c":6.04,"v":6185378},{"d":"2016-07-20","o":6.04,"h":6.05,"l":5.99,"c":6.01,"v":6135871},{"d":"2016-07-21","o":6,"h":6.01,"l":5.95,"c":5.97,"v":10671765},{"d":"2016-07-22","o":5.97,"h":6.03,"l":5.97,"c":6.02,"v":12657297},{"d":"2016-07-25","o":6.03,"h":6.04,"l":5.98,"c":5.98,"v":6254388},{"d":"2016-07-26","o":5.96,"h":5.97,"l":5.92,"c":5.93,"v":5091723},{"d":"2016-07-27","o":5.91,"h":5.91,"l":5.79,"c":5.84,"v":10448233},{"d":"2016-07-28","o":5.82,"h":5.96,"l":5.82,"c":5.9,"v":7459059},{"d":"2016-07-29","o":5.94,"h":6.19,"l":5.91,"c":6.13,"v":16714623},{"d":"2016-08-01","o":6.1,"h":6.19,"l":6.09,"c":6.14,"v":11791674},{"d":"2016-08-02","o":6.11,"h":6.11,"l":6,"c":6.02,"v":14907617},{"d":"2016-08-03","o":6.03,"h":6.04,"l":5.96,"c":6.01,"v":13891972},{"d":"2016-08-04","o":6.01,"h":6.02,"l":5.96,"c":5.98,"v":7415553},{"d":"2016-08-05","o":5.99,"h":6.05,"l":5.96,"c":6.05,"v":6825969},{"d":"2016-08-08","o":6.05,"h":6.14,"l":6.03,"c":6.12,"v":9113794},{"d":"2016-08-09","o":6.12,"h":6.15,"l":6.09,"c":6.13,"v":6957238},{"d":"2016-08-10","o":6.14,"h":6.15,"l":6.03,"c":6.05,"v":8873010},{"d":"2016-08-11","o":6.06,"h":6.07,"l":5.94,"c":5.98,"v":6369154},{"d":"2016-08-12","o":5.98,"h":6.05,"l":5.96,"c":6.01,"v":4579400},{"d":"2016-08-15","o":6.01,"h":6.1,"l":6.01,"c":6.07,"v":9530853},{"d":"2016-08-16","o":6.04,"h":6.05,"l":5.93,"c":5.95,"v":8408694},{"d":"2016-08-17","o":5.92,"h":5.92,"l":5.82,"c":5.9,"v":11415871},{"d":"2016-08-18","o":5.9,"h":5.93,"l":5.84,"c":5.89,"v":7085506},{"d":"2016-08-19","o":5.88,"h":5.89,"l":5.79,"c":5.83,"v":6486171},{"d":"2016-08-22","o":5.83,"h":5.88,"l":5.8,"c":5.87,"v":5997101},{"d":"2016-08-23","o":5.9,"h":5.92,"l":5.87,"c":5.9,"v":8110902},{"d":"2016-08-24","o":5.89,"h":5.9,"l":5.82,"c":5.87,"v":5192237},{"d":"2016-08-25","o":5.87,"h":6.03,"l":5.87,"c":5.98,"v":8157408},{"d":"2016-08-26","o":5.99,"h":6.04,"l":5.86,"c":5.91,"v":7710345},{"d":"2016-08-29","o":5.93,"h":6.02,"l":5.93,"c":6.02,"v":9224810},{"d":"2016-08-30","o":6.01,"h":6.01,"l":5.88,"c":5.98,"v":12066963},{"d":"2016-08-31","o":5.97,"h":6.05,"l":5.95,"c":6.02,"v":14260275},{"d":"2016-09-01","o":6.01,"h":6.05,"l":5.95,"c":6.05,"v":8360687},{"d":"2016-09-02","o":6.07,"h":6.17,"l":6.05,"c":6.11,"v":10843540},{"d":"2016-09-06","o":6.13,"h":6.24,"l":6.08,"c":6.23,"v":20882965},{"d":"2016-09-07","o":6.22,"h":6.26,"l":6.17,"c":6.25,"v":9746884},{"d":"2016-09-08","o":6.22,"h":6.22,"l":6.07,"c":6.07,"v":19231230},{"d":"2016-09-09","o":5.99,"h":6.02,"l":5.84,"c":5.84,"v":9905906},{"d":"2016-09-12","o":5.81,"h":5.97,"l":5.81,"c":5.94,"v":10188697},{"d":"2016-09-13","o":5.9,"h":5.9,"l":5.77,"c":5.77,"v":7654837},{"d":"2016-09-14","o":5.8,"h":5.85,"l":5.76,"c":5.82,"v":7075005},{"d":"2016-09-15","o":5.82,"h":5.88,"l":5.81,"c":5.84,"v":5633300},{"d":"2016-09-16","o":5.82,"h":5.85,"l":5.81,"c":5.84,"v":10490990},{"d":"2016-09-19","o":5.85,"h":5.9,"l":5.85,"c":5.89,"v":13374399},{"d":"2016-09-20","o":5.94,"h":5.97,"l":5.92,"c":5.95,"v":8927768},{"d":"2016-09-21","o":5.96,"h":6.06,"l":5.9,"c":6.05,"v":7089257},{"d":"2016-09-22","o":6.13,"h":6.22,"l":6.06,"c":6.21,"v":9806142},{"d":"2016-09-23","o":6.19,"h":6.31,"l":6.15,"c":6.26,"v":13047352},{"d":"2016-09-26","o":6.24,"h":6.38,"l":6.24,"c":6.34,"v":11629651},{"d":"2016-09-27","o":6.38,"h":6.39,"l":6.28,"c":6.29,"v":7149265},{"d":"2016-09-28","o":6.31,"h":6.34,"l":6.26,"c":6.32,"v":9164801},{"d":"2016-09-29","o":6.3,"h":6.33,"l":6.21,"c":6.21,"v":8568467},{"d":"2016-09-30","o":6.26,"h":6.26,"l":6.12,"c":6.12,"v":13341394},{"d":"2016-10-03","o":6.09,"h":6.09,"l":5.96,"c":5.96,"v":9208307},{"d":"2016-10-04","o":5.96,"h":5.97,"l":5.82,"c":5.86,"v":12162977},{"d":"2016-10-05","o":5.89,"h":5.9,"l":5.62,"c":5.63,"v":22201652},{"d":"2016-10-06","o":5.59,"h":5.67,"l":5.52,"c":5.6,"v":17857035},{"d":"2016-10-07","o":5.64,"h":5.69,"l":5.57,"c":5.59,"v":10076181},{"d":"2016-10-10","o":5.6,"h":5.68,"l":5.59,"c":5.65,"v":8050893},{"d":"2016-10-11","o":5.65,"h":5.7,"l":5.63,"c":5.64,"v":17024417},{"d":"2016-10-12","o":5.65,"h":5.73,"l":5.64,"c":5.69,"v":13957982},{"d":"2016-10-13","o":5.66,"h":5.78,"l":5.63,"c":5.75,"v":10040176},{"d":"2016-10-14","o":5.74,"h":5.79,"l":5.69,"c":5.7,"v":9552606},{"d":"2016-10-17","o":5.72,"h":5.77,"l":5.7,"c":5.74,"v":5566540},{"d":"2016-10-18","o":5.8,"h":5.81,"l":5.72,"c":5.72,"v":5612297},{"d":"2016-10-19","o":5.72,"h":5.78,"l":5.71,"c":5.78,"v":5598045},{"d":"2016-10-20","o":5.72,"h":5.79,"l":5.7,"c":5.78,"v":11157084},{"d":"2016-10-21","o":5.73,"h":5.8,"l":5.72,"c":5.78,"v":7360795},{"d":"2016-10-24","o":5.82,"h":5.87,"l":5.72,"c":5.73,"v":7462810},{"d":"2016-10-25","o":5.7,"h":5.74,"l":5.65,"c":5.72,"v":10629759},{"d":"2016-10-26","o":5.68,"h":5.76,"l":5.61,"c":5.75,"v":8993027},{"d":"2016-10-27","o":5.74,"h":5.76,"l":5.56,"c":5.61,"v":8908265},{"d":"2016-10-28","o":5.71,"h":5.83,"l":5.66,"c":5.71,"v":14737342},{"d":"2016-10-31","o":5.78,"h":5.91,"l":5.75,"c":5.88,"v":14170262},{"d":"2016-11-01","o":5.86,"h":5.91,"l":5.77,"c":5.82,"v":12143474},{"d":"2016-11-02","o":5.83,"h":5.91,"l":5.82,"c":5.86,"v":13406653},{"d":"2016-11-03","o":5.86,"h":5.92,"l":5.83,"c":5.83,"v":8900014},{"d":"2016-11-04","o":5.86,"h":5.94,"l":5.83,"c":5.91,"v":8410944},{"d":"2016-11-07","o":5.99,"h":5.99,"l":5.86,"c":5.89,"v":9868401},{"d":"2016-11-08","o":5.91,"h":6,"l":5.87,"c":5.98,"v":7568575},{"d":"2016-11-09","o":5.86,"h":5.9,"l":5.59,"c":5.8,"v":10514993},{"d":"2016-11-10","o":5.79,"h":5.81,"l":5.6,"c":5.64,"v":13843215},{"d":"2016-11-11","o":5.65,"h":5.73,"l":5.57,"c":5.6,"v":18109821},{"d":"2016-11-14","o":5.59,"h":5.76,"l":5.46,"c":5.71,"v":26775802},{"d":"2016-11-15","o":5.73,"h":5.73,"l":5.41,"c":5.47,"v":28472543},{"d":"2016-11-16","o":5.43,"h":5.49,"l":5.39,"c":5.43,"v":10195448},{"d":"2016-11-17","o":5.43,"h":5.47,"l":5.38,"c":5.39,"v":10098684},{"d":"2016-11-18","o":5.38,"h":5.4,"l":5.31,"c":5.39,"v":14588821},{"d":"2016-11-21","o":5.41,"h":5.45,"l":5.31,"c":5.32,"v":11659655},{"d":"2016-11-22","o":5.33,"h":5.42,"l":5.29,"c":5.42,"v":11309356},{"d":"2016-11-23","o":5.38,"h":5.42,"l":5.34,"c":5.42,"v":9073288},{"d":"2016-11-25","o":5.44,"h":5.52,"l":5.42,"c":5.47,"v":3856298},{"d":"2016-11-28","o":5.47,"h":5.58,"l":5.47,"c":5.56,"v":10714521},{"d":"2016-11-29","o":5.57,"h":5.65,"l":5.57,"c":5.61,"v":12416513},{"d":"2016-11-30","o":5.52,"h":5.64,"l":5.45,"c":5.61,"v":14992379},{"d":"2016-12-01","o":5.61,"h":5.61,"l":5.48,"c":5.51,"v":11160085},{"d":"2016-12-02","o":5.55,"h":5.65,"l":5.52,"c":5.57,"v":9931410},{"d":"2016-12-05","o":5.57,"h":5.61,"l":5.52,"c":5.59,"v":7941378},{"d":"2016-12-06","o":5.6,"h":5.66,"l":5.56,"c":5.57,"v":10570501},{"d":"2016-12-07","o":5.58,"h":5.65,"l":5.55,"c":5.65,"v":7832612},{"d":"2016-12-08","o":5.62,"h":5.72,"l":5.59,"c":5.68,"v":5727813},{"d":"2016-12-09","o":5.68,"h":5.74,"l":5.63,"c":5.64,"v":6759960},{"d":"2016-12-12","o":5.63,"h":5.67,"l":5.61,"c":5.65,"v":11522386},{"d":"2016-12-13","o":5.69,"h":5.74,"l":5.62,"c":5.7,"v":8767245},{"d":"2016-12-14","o":5.7,"h":5.74,"l":5.62,"c":5.68,"v":12215484},{"d":"2016-12-15","o":5.67,"h":5.84,"l":5.64,"c":5.76,"v":14376541},{"d":"2016-12-16","o":5.81,"h":5.93,"l":5.81,"c":5.89,"v":22695222},{"d":"2016-12-19","o":5.93,"h":5.97,"l":5.88,"c":5.94,"v":11226094},{"d":"2016-12-20","o":5.93,"h":6,"l":5.93,"c":5.98,"v":8963773},{"d":"2016-12-21","o":5.98,"h":6.04,"l":5.84,"c":5.86,"v":12467520},{"d":"2016-12-22","o":5.85,"h":5.94,"l":5.77,"c":5.94,"v":8381690},{"d":"2016-12-23","o":5.94,"h":5.99,"l":5.93,"c":5.96,"v":5973848},{"d":"2016-12-27","o":5.96,"h":5.99,"l":5.9,"c":5.91,"v":9845898},{"d":"2016-12-28","o":5.91,"h":5.93,"l":5.87,"c":5.9,"v":6133621},{"d":"2016-12-29","o":5.91,"h":5.98,"l":5.9,"c":5.96,"v":4899696},{"d":"2016-12-30","o":5.96,"h":6.08,"l":5.92,"c":6.06,"v":10385224},{"d":"2017-01-03","o":6.09,"h":6.1,"l":5.96,"c":5.99,"v":5776570},{"d":"2017-01-04","o":6.01,"h":6.07,"l":5.97,"c":6.05,"v":8171660},{"d":"2017-01-05","o":6.01,"h":6.09,"l":5.95,"c":6.06,"v":6251388},{"d":"2017-01-06","o":6.04,"h":6.07,"l":6,"c":6.06,"v":9746134},{"d":"2017-01-09","o":6.07,"h":6.08,"l":5.99,"c":5.99,"v":5233493},{"d":"2017-01-10","o":5.98,"h":6,"l":5.9,"c":5.9,"v":9315573},{"d":"2017-01-11","o":5.9,"h":5.92,"l":5.86,"c":5.86,"v":8986276},{"d":"2017-01-12","o":5.82,"h":5.91,"l":5.78,"c":5.9,"v":6414161},{"d":"2017-01-13","o":5.88,"h":5.92,"l":5.86,"c":5.89,"v":3367978},{"d":"2017-01-17","o":5.91,"h":5.95,"l":5.89,"c":5.94,"v":9153550},{"d":"2017-01-18","o":5.94,"h":5.98,"l":5.91,"c":5.93,"v":5083472},{"d":"2017-01-19","o":5.89,"h":5.91,"l":5.86,"c":5.87,"v":4749674},{"d":"2017-01-20","o":5.89,"h":5.97,"l":5.87,"c":5.97,"v":8315681},{"d":"2017-01-23","o":5.96,"h":6.02,"l":5.95,"c":6.02,"v":7378048},{"d":"2017-01-24","o":6.01,"h":6.06,"l":5.99,"c":6.04,"v":10051427},{"d":"2017-01-25","o":6.03,"h":6.03,"l":5.93,"c":5.93,"v":6803466},{"d":"2017-01-26","o":5.94,"h":5.97,"l":5.9,"c":5.93,"v":4325114},{"d":"2017-01-27","o":5.95,"h":5.95,"l":5.86,"c":5.91,"v":5805824},{"d":"2017-01-30","o":5.92,"h":5.92,"l":5.84,"c":5.85,"v":7998386},{"d":"2017-01-31","o":5.87,"h":5.93,"l":5.86,"c":5.88,"v":5541037},{"d":"2017-02-01","o":5.85,"h":5.9,"l":5.76,"c":5.76,"v":5899588},{"d":"2017-02-02","o":5.78,"h":5.92,"l":5.77,"c":5.9,"v":10994311},{"d":"2017-02-03","o":6.03,"h":6.12,"l":5.91,"c":5.92,"v":10854791},{"d":"2017-02-06","o":5.92,"h":5.94,"l":5.85,"c":5.9,"v":7264031},{"d":"2017-02-07","o":5.91,"h":5.98,"l":5.87,"c":5.96,"v":6279892},{"d":"2017-02-08","o":5.98,"h":6.08,"l":5.95,"c":6.04,"v":11762420},{"d":"2017-02-09","o":6.02,"h":6.05,"l":5.96,"c":6.02,"v":8098150},{"d":"2017-02-10","o":6,"h":6.1,"l":5.99,"c":6.1,"v":5349009},{"d":"2017-02-13","o":6.1,"h":6.11,"l":5.99,"c":6.07,"v":5617548},{"d":"2017-02-14","o":6.05,"h":6.07,"l":5.96,"c":6.05,"v":4954453},{"d":"2017-02-15","o":5.97,"h":6,"l":5.91,"c":5.96,"v":5834328},{"d":"2017-02-16","o":5.98,"h":6.06,"l":5.98,"c":6.02,"v":3039432},{"d":"2017-02-17","o":6.02,"h":6.03,"l":5.95,"c":6,"v":5568791},{"d":"2017-02-21","o":5.98,"h":6.13,"l":5.95,"c":6.1,"v":6121619},{"d":"2017-02-22","o":6.12,"h":6.12,"l":5.96,"c":6.06,"v":6363904},{"d":"2017-02-23","o":6.09,"h":6.15,"l":6.04,"c":6.13,"v":7807859},{"d":"2017-02-24","o":6.15,"h":6.15,"l":6.09,"c":6.14,"v":3659020},{"d":"2017-02-27","o":6.16,"h":6.21,"l":6.13,"c":6.19,"v":3986066},{"d":"2017-02-28","o":6.19,"h":6.25,"l":6.17,"c":6.2,"v":12072214},{"d":"2017-03-01","o":6.16,"h":6.19,"l":6.13,"c":6.14,"v":10049177},{"d":"2017-03-02","o":6.12,"h":6.15,"l":6.05,"c":6.07,"v":8435698},{"d":"2017-03-03","o":6.06,"h":6.07,"l":5.99,"c":6.05,"v":6202631},{"d":"2017-03-06","o":6.02,"h":6.06,"l":5.97,"c":6.03,"v":7411802},{"d":"2017-03-07","o":6.03,"h":6.06,"l":6,"c":6.06,"v":5874084},{"d":"2017-03-08","o":6.02,"h":6.07,"l":5.95,"c":5.96,"v":4488637},{"d":"2017-03-09","o":5.96,"h":6,"l":5.83,"c":5.83,"v":7630833},{"d":"2017-03-10","o":5.83,"h":5.94,"l":5.74,"c":5.79,"v":7064503},{"d":"2017-03-13","o":5.81,"h":5.83,"l":5.74,"c":5.75,"v":17070174},{"d":"2017-03-14","o":5.76,"h":5.77,"l":5.71,"c":5.75,"v":15572211},{"d":"2017-03-15","o":5.77,"h":5.95,"l":5.74,"c":5.91,"v":22586457},{"d":"2017-03-16","o":5.9,"h":5.96,"l":5.86,"c":5.88,"v":6441165},{"d":"2017-03-17","o":5.9,"h":5.94,"l":5.86,"c":5.89,"v":12237988},{"d":"2017-03-20","o":5.89,"h":5.92,"l":5.86,"c":5.88,"v":8203165},{"d":"2017-03-21","o":5.9,"h":5.95,"l":5.88,"c":5.93,"v":12739059},{"d":"2017-03-22","o":5.97,"h":5.97,"l":5.88,"c":5.93,"v":5213240},{"d":"2017-03-23","o":5.93,"h":6,"l":5.9,"c":5.96,"v":5328757},{"d":"2017-03-24","o":5.98,"h":6.01,"l":5.95,"c":5.96,"v":4160091},{"d":"2017-03-27","o":5.91,"h":5.99,"l":5.88,"c":5.9,"v":6005353},{"d":"2017-03-28","o":5.9,"h":5.92,"l":5.82,"c":5.91,"v":6469669},{"d":"2017-03-29","o":5.9,"h":5.93,"l":5.87,"c":5.92,"v":4844938},{"d":"2017-03-30","o":5.9,"h":5.93,"l":5.85,"c":5.91,"v":4877943},{"d":"2017-03-31","o":5.9,"h":5.94,"l":5.88,"c":5.91,"v":10806784},{"d":"2017-04-03","o":5.91,"h":5.92,"l":5.87,"c":5.91,"v":11322858},{"d":"2017-04-04","o":5.91,"h":6.01,"l":5.88,"c":5.92,"v":8578968},{"d":"2017-04-05","o":5.93,"h":5.96,"l":5.88,"c":5.95,"v":8965273},{"d":"2017-04-06","o":5.94,"h":5.99,"l":5.91,"c":5.98,"v":9089040},{"d":"2017-04-07","o":5.99,"h":6.01,"l":5.97,"c":5.99,"v":4787930},{"d":"2017-04-10","o":5.98,"h":6.01,"l":5.95,"c":6,"v":5302503},{"d":"2017-04-11","o":6,"h":6.02,"l":5.96,"c":5.97,"v":6903230},{"d":"2017-04-12","o":5.98,"h":5.99,"l":5.88,"c":5.9,"v":20656433},{"d":"2017-04-13","o":5.9,"h":5.92,"l":5.83,"c":5.86,"v":10911049},{"d":"2017-04-17","o":5.89,"h":5.95,"l":5.88,"c":5.94,"v":15286420},{"d":"2017-04-18","o":5.94,"h":5.98,"l":5.93,"c":5.96,"v":11577144},{"d":"2017-04-19","o":5.96,"h":5.98,"l":5.9,"c":5.91,"v":7378048},{"d":"2017-04-20","o":5.91,"h":5.91,"l":5.84,"c":5.87,"v":16011773},{"d":"2017-04-21","o":5.86,"h":5.92,"l":5.86,"c":5.89,"v":12385759},{"d":"2017-04-24","o":5.96,"h":5.96,"l":5.75,"c":5.84,"v":18531381},{"d":"2017-04-25","o":5.85,"h":5.96,"l":5.82,"c":5.95,"v":13525920},{"d":"2017-04-26","o":5.95,"h":5.99,"l":5.89,"c":5.98,"v":12941587},{"d":"2017-04-27","o":5.98,"h":5.99,"l":5.88,"c":5.93,"v":21677328},{"d":"2017-04-28","o":5.91,"h":5.92,"l":5.79,"c":5.83,"v":17133183},{"d":"2017-05-01","o":5.81,"h":5.82,"l":5.74,"c":5.78,"v":14544565},{"d":"2017-05-02","o":5.78,"h":5.8,"l":5.74,"c":5.75,"v":11418121},{"d":"2017-05-03","o":5.76,"h":5.76,"l":5.68,"c":5.71,"v":9154300},{"d":"2017-05-04","o":5.69,"h":5.76,"l":5.64,"c":5.76,"v":7359295},{"d":"2017-05-05","o":5.75,"h":5.86,"l":5.73,"c":5.86,"v":8967523},{"d":"2017-05-08","o":5.87,"h":5.87,"l":5.73,"c":5.74,"v":11118829},{"d":"2017-05-09","o":5.74,"h":5.76,"l":5.7,"c":5.72,"v":10400977},{"d":"2017-05-10","o":5.72,"h":5.83,"l":5.71,"c":5.78,"v":6687199},{"d":"2017-05-11","o":5.75,"h":5.77,"l":5.7,"c":5.76,"v":5595044},{"d":"2017-05-12","o":5.76,"h":5.79,"l":5.74,"c":5.76,"v":4718920},{"d":"2017-05-15","o":5.76,"h":5.81,"l":5.73,"c":5.74,"v":6162125},{"d":"2017-05-16","o":5.74,"h":5.76,"l":5.67,"c":5.68,"v":8751493},{"d":"2017-05-17","o":5.63,"h":5.76,"l":5.63,"c":5.72,"v":11545639},{"d":"2017-05-18","o":5.7,"h":5.76,"l":5.66,"c":5.7,"v":10181946},{"d":"2017-05-19","o":5.71,"h":5.75,"l":5.67,"c":5.74,"v":8762744},{"d":"2017-05-22","o":5.76,"h":5.78,"l":5.72,"c":5.75,"v":7895621},{"d":"2017-05-23","o":5.76,"h":5.8,"l":5.75,"c":5.77,"v":5634800},{"d":"2017-05-24","o":5.78,"h":5.8,"l":5.75,"c":5.77,"v":6735206},{"d":"2017-05-25","o":5.8,"h":5.82,"l":5.73,"c":5.76,"v":3865299},{"d":"2017-05-26","o":5.76,"h":5.8,"l":5.74,"c":5.76,"v":5039966},{"d":"2017-05-30","o":5.76,"h":5.78,"l":5.72,"c":5.72,"v":15270668},{"d":"2017-05-31","o":5.71,"h":5.79,"l":5.71,"c":5.72,"v":10504491},{"d":"2017-06-01","o":5.71,"h":5.74,"l":5.66,"c":5.74,"v":8491206},{"d":"2017-06-02","o":5.78,"h":5.82,"l":5.74,"c":5.82,"v":7115510},{"d":"2017-06-05","o":5.8,"h":5.9,"l":5.76,"c":5.87,"v":6418661},{"d":"2017-06-06","o":5.88,"h":5.95,"l":5.84,"c":5.88,"v":10578752},{"d":"2017-06-07","o":5.88,"h":5.95,"l":5.86,"c":5.9,"v":7958630},{"d":"2017-06-08","o":5.9,"h":5.9,"l":5.79,"c":5.88,"v":7010495},{"d":"2017-06-09","o":5.87,"h":5.94,"l":5.84,"c":5.91,"v":6904730},{"d":"2017-06-12","o":5.91,"h":5.93,"l":5.86,"c":5.89,"v":7621832},{"d":"2017-06-13","o":5.88,"h":5.91,"l":5.86,"c":5.91,"v":4625157},{"d":"2017-06-14","o":5.96,"h":5.97,"l":5.92,"c":5.93,"v":3470743},{"d":"2017-06-15","o":5.9,"h":6,"l":5.9,"c":5.92,"v":7647336},{"d":"2017-06-16","o":5.92,"h":5.96,"l":5.9,"c":5.93,"v":11138331},{"d":"2017-06-19","o":5.94,"h":5.99,"l":5.92,"c":5.96,"v":5600295},{"d":"2017-06-20","o":5.97,"h":5.98,"l":5.85,"c":5.92,"v":5679056},{"d":"2017-06-21","o":5.92,"h":5.92,"l":5.85,"c":5.86,"v":7753851},{"d":"2017-06-22","o":5.85,"h":5.89,"l":5.82,"c":5.84,"v":11210342},{"d":"2017-06-23","o":5.85,"h":5.9,"l":5.83,"c":5.84,"v":12915334},{"d":"2017-06-26","o":5.85,"h":5.85,"l":5.8,"c":5.83,"v":6551430},{"d":"2017-06-27","o":5.8,"h":5.84,"l":5.68,"c":5.73,"v":13443409},{"d":"2017-06-28","o":5.74,"h":5.76,"l":5.68,"c":5.69,"v":12990344},{"d":"2017-06-29","o":5.65,"h":5.7,"l":5.62,"c":5.69,"v":13801960},{"d":"2017-06-30","o":5.72,"h":5.77,"l":5.7,"c":5.73,"v":12684301},{"d":"2017-07-03","o":5.75,"h":5.77,"l":5.72,"c":5.76,"v":5422520},{"d":"2017-07-05","o":5.79,"h":5.88,"l":5.77,"c":5.83,"v":13837215},{"d":"2017-07-06","o":5.81,"h":5.82,"l":5.66,"c":5.7,"v":17856285},{"d":"2017-07-07","o":5.7,"h":5.73,"l":5.67,"c":5.69,"v":12508026},{"d":"2017-07-10","o":5.7,"h":5.73,"l":5.67,"c":5.68,"v":10824787},{"d":"2017-07-11","o":5.68,"h":5.69,"l":5.58,"c":5.66,"v":13841715},{"d":"2017-07-12","o":5.68,"h":5.74,"l":5.67,"c":5.73,"v":9706378},{"d":"2017-07-13","o":5.73,"h":5.73,"l":5.68,"c":5.71,"v":7954879},{"d":"2017-07-14","o":5.72,"h":5.78,"l":5.72,"c":5.77,"v":6226634},{"d":"2017-07-17","o":5.77,"h":5.83,"l":5.74,"c":5.82,"v":9549606},{"d":"2017-07-18","o":5.83,"h":5.83,"l":5.77,"c":5.77,"v":7580576},{"d":"2017-07-19","o":5.77,"h":5.83,"l":5.76,"c":5.83,"v":4545645},{"d":"2017-07-20","o":5.84,"h":5.88,"l":5.82,"c":5.85,"v":7347293},{"d":"2017-07-21","o":5.85,"h":5.9,"l":5.83,"c":5.9,"v":5394766},{"d":"2017-07-24","o":5.9,"h":5.9,"l":5.82,"c":5.82,"v":13135115},{"d":"2017-07-25","o":5.82,"h":5.83,"l":5.78,"c":5.79,"v":5699309},{"d":"2017-07-26","o":5.8,"h":5.87,"l":5.78,"c":5.85,"v":6356402},{"d":"2017-07-27","o":5.83,"h":5.88,"l":5.76,"c":5.87,"v":8254922},{"d":"2017-07-28","o":6,"h":6.04,"l":5.91,"c":6.03,"v":9606614},{"d":"2017-07-31","o":6.03,"h":6.08,"l":6.01,"c":6.07,"v":8369688},{"d":"2017-08-01","o":6.08,"h":6.1,"l":6.03,"c":6.08,"v":9464094},{"d":"2017-08-02","o":6.06,"h":6.08,"l":6.02,"c":6.06,"v":6544679},{"d":"2017-08-03","o":6.06,"h":6.12,"l":6.02,"c":6.07,"v":8580468},{"d":"2017-08-04","o":6.06,"h":6.11,"l":6.06,"c":6.08,"v":5451024},{"d":"2017-08-07","o":6.08,"h":6.1,"l":6.05,"c":6.08,"v":5714311},{"d":"2017-08-08","o":6.07,"h":6.15,"l":6.06,"c":6.15,"v":19985087},{"d":"2017-08-09","o":6.17,"h":6.18,"l":6.12,"c":6.13,"v":7426804},{"d":"2017-08-10","o":6.12,"h":6.15,"l":6.1,"c":6.1,"v":4410626},{"d":"2017-08-11","o":6.08,"h":6.12,"l":6.05,"c":6.07,"v":5008461},{"d":"2017-08-14","o":6.1,"h":6.17,"l":6.1,"c":6.16,"v":6135871},{"d":"2017-08-15","o":6.13,"h":6.14,"l":6.08,"c":6.13,"v":9135547},{"d":"2017-08-16","o":6.1,"h":6.15,"l":6.04,"c":6.06,"v":9156550},{"d":"2017-08-17","o":6.05,"h":6.09,"l":6.04,"c":6.05,"v":6567933},{"d":"2017-08-18","o":6.03,"h":6.05,"l":5.99,"c":6.02,"v":6806466},{"d":"2017-08-21","o":6.03,"h":6.06,"l":6,"c":6.06,"v":7825111},{"d":"2017-08-22","o":6.06,"h":6.09,"l":6.01,"c":6.05,"v":6068362},{"d":"2017-08-23","o":6.05,"h":6.14,"l":6.03,"c":6.12,"v":8380940},{"d":"2017-08-24","o":6.13,"h":6.15,"l":6.1,"c":6.11,"v":7318789},{"d":"2017-08-25","o":6.12,"h":6.13,"l":6.1,"c":6.1,"v":4094831},{"d":"2017-08-28","o":6.1,"h":6.11,"l":6.01,"c":6.07,"v":4082080},{"d":"2017-08-29","o":6.08,"h":6.11,"l":5.99,"c":6,"v":4222349},{"d":"2017-08-30","o":5.98,"h":6.05,"l":5.97,"c":6.05,"v":4673914},{"d":"2017-08-31","o":6.06,"h":6.08,"l":6.03,"c":6.04,"v":5841829},{"d":"2017-09-01","o":6.05,"h":6.09,"l":6.03,"c":6.03,"v":3407734},{"d":"2017-09-05","o":6.03,"h":6.06,"l":5.99,"c":6.04,"v":8758994},{"d":"2017-09-06","o":6.04,"h":6.09,"l":6.03,"c":6.04,"v":8518960},{"d":"2017-09-07","o":6.06,"h":6.13,"l":6.03,"c":6.11,"v":6798965},{"d":"2017-09-08","o":6.11,"h":6.23,"l":6.11,"c":6.19,"v":12323500},{"d":"2017-09-11","o":6.2,"h":6.23,"l":6.14,"c":6.17,"v":6483170},{"d":"2017-09-12","o":6.14,"h":6.17,"l":6.03,"c":6.08,"v":6778712},{"d":"2017-09-13","o":6.08,"h":6.08,"l":6.04,"c":6.05,"v":5420270},{"d":"2017-09-14","o":6.04,"h":6.1,"l":6.02,"c":6.1,"v":5378264},{"d":"2017-09-15","o":6.09,"h":6.11,"l":6.04,"c":6.08,"v":10686017},{"d":"2017-09-18","o":6.08,"h":6.1,"l":6.04,"c":6.09,"v":5069220},{"d":"2017-09-19","o":6.09,"h":6.09,"l":6.02,"c":6.06,"v":7298536},{"d":"2017-09-20","o":6.07,"h":6.09,"l":6,"c":6.03,"v":4514891},{"d":"2017-09-21","o":6.03,"h":6.05,"l":5.98,"c":5.98,"v":4438380},{"d":"2017-09-22","o":6.01,"h":6.02,"l":5.96,"c":5.97,"v":3002676},{"d":"2017-09-25","o":5.98,"h":5.99,"l":5.88,"c":5.94,"v":9614115},{"d":"2017-09-26","o":5.93,"h":5.96,"l":5.91,"c":5.91,"v":6057860},{"d":"2017-09-27","o":5.86,"h":5.88,"l":5.8,"c":5.82,"v":7400551},{"d":"2017-09-28","o":5.81,"h":5.85,"l":5.8,"c":5.84,"v":3480494},{"d":"2017-09-29","o":5.82,"h":5.85,"l":5.81,"c":5.85,"v":4874942},{"d":"2017-10-02","o":5.85,"h":5.87,"l":5.82,"c":5.86,"v":5572541},{"d":"2017-10-03","o":5.85,"h":5.87,"l":5.8,"c":5.85,"v":7486063},{"d":"2017-10-04","o":5.85,"h":5.93,"l":5.83,"c":5.93,"v":5535786},{"d":"2017-10-05","o":5.94,"h":6,"l":5.93,"c":5.96,"v":6027106},{"d":"2017-10-06","o":5.93,"h":5.94,"l":5.88,"c":5.92,"v":7595578},{"d":"2017-10-09","o":5.93,"h":5.97,"l":5.91,"c":5.97,"v":3956062},{"d":"2017-10-10","o":5.97,"h":6,"l":5.95,"c":5.96,"v":7372047},{"d":"2017-10-11","o":5.96,"h":6.01,"l":5.95,"c":6,"v":5857582},{"d":"2017-10-12","o":6,"h":6.05,"l":5.99,"c":6.03,"v":5904838},{"d":"2017-10-13","o":6.07,"h":6.07,"l":5.95,"c":5.95,"v":6744958},{"d":"2017-10-16","o":5.95,"h":5.97,"l":5.89,"c":5.9,"v":5655803},{"d":"2017-10-17","o":5.89,"h":5.92,"l":5.87,"c":5.9,"v":6018855},{"d":"2017-10-18","o":5.89,"h":5.91,"l":5.85,"c":5.89,"v":3790288},{"d":"2017-10-19","o":5.9,"h":5.9,"l":5.86,"c":5.88,"v":3779037},{"d":"2017-10-20","o":5.88,"h":5.88,"l":5.85,"c":5.88,"v":3875800},{"d":"2017-10-23","o":5.88,"h":5.89,"l":5.85,"c":5.88,"v":4424878},{"d":"2017-10-24","o":5.87,"h":5.9,"l":5.79,"c":5.83,"v":7983383},{"d":"2017-10-25","o":5.83,"h":5.87,"l":5.8,"c":5.83,"v":5455525},{"d":"2017-10-26","o":5.86,"h":5.88,"l":5.76,"c":5.78,"v":7659337},{"d":"2017-10-27","o":5.78,"h":5.94,"l":5.78,"c":5.92,"v":12000204},{"d":"2017-10-30","o":5.91,"h":5.92,"l":5.87,"c":5.89,"v":7163517},{"d":"2017-10-31","o":5.9,"h":5.91,"l":5.83,"c":5.86,"v":9468594},{"d":"2017-11-01","o":5.88,"h":5.93,"l":5.84,"c":5.91,"v":7609830},{"d":"2017-11-02","o":5.92,"h":5.93,"l":5.79,"c":5.81,"v":7361545},{"d":"2017-11-03","o":5.77,"h":5.95,"l":5.77,"c":5.9,"v":7961630},{"d":"2017-11-06","o":5.98,"h":5.99,"l":5.92,"c":5.96,"v":9980917},{"d":"2017-11-07","o":5.96,"h":6,"l":5.94,"c":5.99,"v":6467418},{"d":"2017-11-08","o":5.98,"h":6.06,"l":5.98,"c":6.05,"v":4934201},{"d":"2017-11-09","o":6.01,"h":6.06,"l":6.01,"c":6.03,"v":5208740},{"d":"2017-11-10","o":5.99,"h":6.05,"l":5.98,"c":6.02,"v":5733814},{"d":"2017-11-13","o":6.03,"h":6.08,"l":6.03,"c":6.06,"v":7519818},{"d":"2017-11-14","o":6.05,"h":6.08,"l":6.03,"c":6.03,"v":4577150},{"d":"2017-11-15","o":6.04,"h":6.06,"l":5.94,"c":5.94,"v":6359403},{"d":"2017-11-16","o":5.9,"h":5.97,"l":5.86,"c":5.96,"v":7237028},{"d":"2017-11-17","o":5.94,"h":5.97,"l":5.84,"c":5.89,"v":26240226},{"d":"2017-11-20","o":5.89,"h":5.91,"l":5.87,"c":5.9,"v":5658803},{"d":"2017-11-21","o":5.92,"h":6.02,"l":5.92,"c":5.99,"v":8833254},{"d":"2017-11-22","o":5.96,"h":6,"l":5.91,"c":5.95,"v":4550146},{"d":"2017-11-24","o":5.98,"h":5.99,"l":5.96,"c":5.97,"v":1663736},{"d":"2017-11-27","o":5.98,"h":5.98,"l":5.92,"c":5.92,"v":4340866},{"d":"2017-11-28","o":5.92,"h":5.94,"l":5.86,"c":5.88,"v":5068470},{"d":"2017-11-29","o":5.86,"h":5.93,"l":5.83,"c":5.9,"v":5605546},{"d":"2017-11-30","o":5.91,"h":5.93,"l":5.85,"c":5.88,"v":7052501},{"d":"2017-12-01","o":5.9,"h":5.93,"l":5.84,"c":5.86,"v":7498065},{"d":"2017-12-04","o":5.88,"h":5.9,"l":5.85,"c":5.86,"v":7416303},{"d":"2017-12-05","o":5.86,"h":5.88,"l":5.77,"c":5.78,"v":6329399},{"d":"2017-12-06","o":5.79,"h":5.82,"l":5.78,"c":5.81,"v":4923699},{"d":"2017-12-07","o":5.82,"h":5.86,"l":5.73,"c":5.85,"v":6201130},{"d":"2017-12-08","o":5.86,"h":5.9,"l":5.84,"c":5.88,"v":5632550},{"d":"2017-12-11","o":5.88,"h":5.9,"l":5.85,"c":5.9,"v":7344293},{"d":"2017-12-12","o":5.82,"h":5.88,"l":5.81,"c":5.85,"v":9777638},{"d":"2017-12-13","o":5.87,"h":5.87,"l":5.83,"c":5.85,"v":5757067},{"d":"2017-12-14","o":5.84,"h":5.86,"l":5.82,"c":5.85,"v":3251712},{"d":"2017-12-15","o":5.86,"h":5.87,"l":5.83,"c":5.84,"v":17683761},{"d":"2017-12-18","o":5.87,"h":5.92,"l":5.87,"c":5.9,"v":7029998},{"d":"2017-12-19","o":5.9,"h":5.91,"l":5.74,"c":5.76,"v":6640693},{"d":"2017-12-20","o":5.76,"h":5.78,"l":5.75,"c":5.77,"v":10295962},{"d":"2017-12-21","o":5.78,"h":5.78,"l":5.72,"c":5.75,"v":11855433},{"d":"2017-12-22","o":5.75,"h":5.8,"l":5.74,"c":5.76,"v":9764136},{"d":"2017-12-26","o":5.77,"h":5.79,"l":5.75,"c":5.78,"v":3430237},{"d":"2017-12-27","o":5.8,"h":5.81,"l":5.77,"c":5.78,"v":4670913},{"d":"2017-12-28","o":5.8,"h":5.82,"l":5.76,"c":5.81,"v":4670913},{"d":"2017-12-29","o":5.82,"h":5.86,"l":5.8,"c":5.83,"v":3424236},{"d":"2018-01-02","o":5.84,"h":5.84,"l":5.76,"c":5.79,"v":5023463},{"d":"2018-01-03","o":5.8,"h":5.81,"l":5.75,"c":5.8,"v":5225242},{"d":"2018-01-04","o":5.78,"h":5.79,"l":5.69,"c":5.71,"v":5698559},{"d":"2018-01-05","o":5.69,"h":5.71,"l":5.63,"c":5.67,"v":7496564},{"d":"2018-01-08","o":5.68,"h":5.72,"l":5.66,"c":5.72,"v":6165875},{"d":"2018-01-09","o":5.7,"h":5.72,"l":5.59,"c":5.6,"v":7522818},{"d":"2018-01-10","o":5.57,"h":5.59,"l":5.49,"c":5.53,"v":7067503},{"d":"2018-01-11","o":5.53,"h":5.56,"l":5.45,"c":5.46,"v":7806358},{"d":"2018-01-12","o":5.44,"h":5.47,"l":5.38,"c":5.42,"v":6465168},{"d":"2018-01-16","o":5.43,"h":5.52,"l":5.42,"c":5.43,"v":5961846},{"d":"2018-01-17","o":5.46,"h":5.5,"l":5.42,"c":5.46,"v":9074788},{"d":"2018-01-18","o":5.43,"h":5.46,"l":5.38,"c":5.41,"v":9761886},{"d":"2018-01-19","o":5.42,"h":5.43,"l":5.38,"c":5.41,"v":7201022},{"d":"2018-01-22","o":5.47,"h":5.52,"l":5.44,"c":5.52,"v":8684733},{"d":"2018-01-23","o":5.54,"h":5.65,"l":5.53,"c":5.64,"v":7891870},{"d":"2018-01-24","o":5.64,"h":5.67,"l":5.6,"c":5.61,"v":6135871},{"d":"2018-01-25","o":5.6,"h":5.64,"l":5.58,"c":5.64,"v":5912339},{"d":"2018-01-26","o":5.65,"h":5.66,"l":5.57,"c":5.61,"v":7492814},{"d":"2018-01-29","o":5.59,"h":5.59,"l":5.52,"c":5.53,"v":9763386},{"d":"2018-01-30","o":5.47,"h":5.53,"l":5.46,"c":5.46,"v":8113152},{"d":"2018-01-31","o":5.46,"h":5.58,"l":5.45,"c":5.58,"v":8255672},{"d":"2018-02-01","o":5.59,"h":5.62,"l":5.44,"c":5.44,"v":11130080},{"d":"2018-02-02","o":5.39,"h":5.46,"l":5.27,"c":5.41,"v":13720948},{"d":"2018-02-05","o":5.39,"h":5.45,"l":5.29,"c":5.29,"v":13953481},{"d":"2018-02-06","o":5.24,"h":5.32,"l":5.18,"c":5.28,"v":17252450},{"d":"2018-02-07","o":5.27,"h":5.37,"l":5.23,"c":5.23,"v":7816860},{"d":"2018-02-08","o":5.23,"h":5.3,"l":5.09,"c":5.09,"v":9913408},{"d":"2018-02-09","o":5.13,"h":5.28,"l":5.11,"c":5.24,"v":10866043},{"d":"2018-02-12","o":5.26,"h":5.26,"l":5.1,"c":5.24,"v":10717522},{"d":"2018-02-13","o":5.22,"h":5.26,"l":5.19,"c":5.24,"v":6291143},{"d":"2018-02-14","o":5.19,"h":5.21,"l":5.12,"c":5.16,"v":7980383},{"d":"2018-02-15","o":5.13,"h":5.25,"l":5.13,"c":5.25,"v":12821570},{"d":"2018-02-16","o":5.26,"h":5.31,"l":5.25,"c":5.29,"v":11187838},{"d":"2018-02-20","o":5.24,"h":5.33,"l":5.21,"c":5.21,"v":7215274},{"d":"2018-02-21","o":5.21,"h":5.25,"l":5.06,"c":5.07,"v":9209058},{"d":"2018-02-22","o":5.09,"h":5.17,"l":5.09,"c":5.1,"v":8407194},{"d":"2018-02-23","o":5.13,"h":5.19,"l":5.1,"c":5.18,"v":7073504},{"d":"2018-02-26","o":5.2,"h":5.22,"l":5.16,"c":5.2,"v":5552288},{"d":"2018-02-27","o":5.19,"h":5.22,"l":5.1,"c":5.12,"v":8837755},{"d":"2018-02-28","o":5.14,"h":5.22,"l":5.13,"c":5.15,"v":25242584},{"d":"2018-03-01","o":5.13,"h":5.21,"l":5.11,"c":5.13,"v":10355970},{"d":"2018-03-02","o":5.13,"h":5.18,"l":5.1,"c":5.12,"v":8495706},{"d":"2018-03-05","o":5.11,"h":5.18,"l":5.09,"c":5.17,"v":9793390},{"d":"2018-03-06","o":5.16,"h":5.17,"l":5.09,"c":5.15,"v":10824037},{"d":"2018-03-07","o":5.15,"h":5.21,"l":5.15,"c":5.18,"v":8371939},{"d":"2018-03-08","o":5.18,"h":5.22,"l":5.16,"c":5.2,"v":8352436},{"d":"2018-03-09","o":5.2,"h":5.33,"l":5.19,"c":5.33,"v":14796601},{"d":"2018-03-12","o":5.33,"h":5.35,"l":5.28,"c":5.34,"v":10547247},{"d":"2018-03-13","o":5.37,"h":5.39,"l":5.32,"c":5.34,"v":6485421},{"d":"2018-03-14","o":5.34,"h":5.39,"l":5.33,"c":5.37,"v":16437084},{"d":"2018-03-15","o":5.37,"h":5.41,"l":5.33,"c":5.37,"v":6486171},{"d":"2018-03-16","o":5.37,"h":5.44,"l":5.35,"c":5.42,"v":10844290},{"d":"2018-03-19","o":5.41,"h":5.41,"l":5.35,"c":5.39,"v":6131371},{"d":"2018-03-20","o":5.4,"h":5.42,"l":5.32,"c":5.35,"v":11410620},{"d":"2018-03-21","o":5.33,"h":5.35,"l":5.27,"c":5.3,"v":6780213},{"d":"2018-03-22","o":5.29,"h":5.36,"l":5.21,"c":5.21,"v":8809251},{"d":"2018-03-23","o":5.22,"h":5.25,"l":5.12,"c":5.15,"v":10094933},{"d":"2018-03-26","o":5.16,"h":5.23,"l":5.16,"c":5.21,"v":5783321},{"d":"2018-03-27","o":5.21,"h":5.33,"l":5.16,"c":5.27,"v":7552072},{"d":"2018-03-28","o":5.3,"h":5.44,"l":5.3,"c":5.41,"v":9769387},{"d":"2018-03-29","o":5.41,"h":5.47,"l":5.4,"c":5.43,"v":10890046},{"d":"2018-04-02","o":5.43,"h":5.46,"l":5.36,"c":5.4,"v":11829180},{"d":"2018-04-03","o":5.4,"h":5.51,"l":5.36,"c":5.49,"v":7374297},{"d":"2018-04-04","o":5.46,"h":5.53,"l":5.44,"c":5.5,"v":6560431},{"d":"2018-04-05","o":5.5,"h":5.51,"l":5.41,"c":5.5,"v":3874300},{"d":"2018-04-06","o":5.51,"h":5.54,"l":5.46,"c":5.48,"v":6604688},{"d":"2018-04-09","o":5.48,"h":5.52,"l":5.45,"c":5.47,"v":6445665},{"d":"2018-04-10","o":5.49,"h":5.52,"l":5.47,"c":5.5,"v":4771427},{"d":"2018-04-11","o":5.49,"h":5.54,"l":5.48,"c":5.5,"v":4333365},{"d":"2018-04-12","o":5.5,"h":5.5,"l":5.42,"c":5.43,"v":5830578},{"d":"2018-04-13","o":5.44,"h":5.47,"l":5.41,"c":5.45,"v":6710453},{"d":"2018-04-16","o":5.47,"h":5.5,"l":5.41,"c":5.44,"v":11531387},{"d":"2018-04-17","o":5.44,"h":5.5,"l":5.4,"c":5.46,"v":11516385},{"d":"2018-04-18","o":5.47,"h":5.48,"l":5.4,"c":5.41,"v":7411802},{"d":"2018-04-19","o":5.38,"h":5.39,"l":5.3,"c":5.32,"v":7118511},{"d":"2018-04-20","o":5.33,"h":5.34,"l":5.24,"c":5.25,"v":7660838},{"d":"2018-04-23","o":5.26,"h":5.28,"l":5.22,"c":5.25,"v":7165767},{"d":"2018-04-24","o":5.26,"h":5.28,"l":5.21,"c":5.24,"v":10531495},{"d":"2018-04-25","o":5.22,"h":5.29,"l":5.19,"c":5.25,"v":8212166},{"d":"2018-04-26","o":5.26,"h":5.4,"l":5.25,"c":5.36,"v":8892513},{"d":"2018-04-27","o":5.36,"h":5.47,"l":5.35,"c":5.46,"v":5694058},{"d":"2018-04-30","o":5.46,"h":5.48,"l":5.41,"c":5.41,"v":7438806},{"d":"2018-05-01","o":5.42,"h":5.49,"l":5.4,"c":5.48,"v":6321147},{"d":"2018-05-02","o":5.46,"h":5.47,"l":5.39,"c":5.43,"v":4719670},{"d":"2018-05-03","o":5.41,"h":5.48,"l":5.4,"c":5.42,"v":4249353},{"d":"2018-05-04","o":5.42,"h":5.49,"l":5.41,"c":5.47,"v":4147339},{"d":"2018-05-07","o":5.49,"h":5.5,"l":5.44,"c":5.49,"v":4751925},{"d":"2018-05-08","o":5.49,"h":5.49,"l":5.42,"c":5.46,"v":6735206},{"d":"2018-05-09","o":5.46,"h":5.51,"l":5.45,"c":5.5,"v":14473305},{"d":"2018-05-10","o":5.52,"h":5.54,"l":5.45,"c":5.48,"v":9627617},{"d":"2018-05-11","o":5.49,"h":5.51,"l":5.44,"c":5.45,"v":3245711},{"d":"2018-05-14","o":5.46,"h":5.47,"l":5.39,"c":5.42,"v":8948020},{"d":"2018-05-15","o":5.37,"h":5.39,"l":5.28,"c":5.3,"v":6805716},{"d":"2018-05-16","o":5.31,"h":5.31,"l":5.23,"c":5.24,"v":7387799},{"d":"2018-05-17","o":5.2,"h":5.23,"l":5.14,"c":5.15,"v":6292643},{"d":"2018-05-18","o":5.16,"h":5.18,"l":5.15,"c":5.17,"v":10592254},{"d":"2018-05-21","o":5.19,"h":5.24,"l":5.15,"c":5.21,"v":7387799},{"d":"2018-05-22","o":5.22,"h":5.24,"l":5.18,"c":5.23,"v":6819218},{"d":"2018-05-23","o":5.24,"h":5.32,"l":5.23,"c":5.31,"v":6792964},{"d":"2018-05-24","o":5.31,"h":5.32,"l":5.22,"c":5.27,"v":5582293},{"d":"2018-05-25","o":5.28,"h":5.34,"l":5.28,"c":5.29,"v":3577258},{"d":"2018-05-29","o":5.28,"h":5.32,"l":5.24,"c":5.3,"v":4510390},{"d":"2018-05-30","o":5.3,"h":5.45,"l":5.29,"c":5.44,"v":7036749},{"d":"2018-05-31","o":5.41,"h":5.45,"l":5.39,"c":5.44,"v":7680340},{"d":"2018-06-01","o":5.44,"h":5.48,"l":5.41,"c":5.47,"v":7584327},{"d":"2018-06-04","o":5.49,"h":5.55,"l":5.46,"c":5.55,"v":7806358},{"d":"2018-06-05","o":5.57,"h":5.57,"l":5.5,"c":5.51,"v":7028498},{"d":"2018-06-06","o":5.49,"h":5.55,"l":5.49,"c":5.54,"v":6819968},{"d":"2018-06-07","o":5.55,"h":5.55,"l":5.5,"c":5.52,"v":13949731},{"d":"2018-06-08","o":5.54,"h":5.59,"l":5.54,"c":5.56,"v":4799931},{"d":"2018-06-11","o":5.56,"h":5.57,"l":5.52,"c":5.53,"v":3098690},{"d":"2018-06-12","o":5.52,"h":5.58,"l":5.5,"c":5.55,"v":3859298},{"d":"2018-06-13","o":5.56,"h":5.57,"l":5.42,"c":5.44,"v":4590652},{"d":"2018-06-14","o":5.46,"h":5.56,"l":5.46,"c":5.52,"v":7666839},{"d":"2018-06-15","o":5.53,"h":5.56,"l":5.49,"c":5.5,"v":9367330},{"d":"2018-06-18","o":5.49,"h":5.52,"l":5.43,"c":5.46,"v":4157840},{"d":"2018-06-19","o":5.44,"h":5.49,"l":5.42,"c":5.43,"v":5508032},{"d":"2018-06-20","o":5.43,"h":5.55,"l":5.43,"c":5.53,"v":13196624},{"d":"2018-06-21","o":5.55,"h":5.62,"l":5.52,"c":5.6,"v":8079397},{"d":"2018-06-22","o":5.62,"h":5.66,"l":5.57,"c":5.65,"v":6507924},{"d":"2018-06-25","o":5.66,"h":5.69,"l":5.62,"c":5.66,"v":5553038},{"d":"2018-06-26","o":5.66,"h":5.69,"l":5.63,"c":5.65,"v":13016598},{"d":"2018-06-27","o":5.67,"h":5.67,"l":5.57,"c":5.58,"v":7859616},{"d":"2018-06-28","o":5.57,"h":5.64,"l":5.57,"c":5.62,"v":6941486},{"d":"2018-06-29","o":5.6,"h":5.66,"l":5.57,"c":5.64,"v":8306679},{"d":"2018-07-02","o":5.63,"h":5.66,"l":5.54,"c":5.6,"v":6338400},{"d":"2018-07-03","o":5.61,"h":5.65,"l":5.58,"c":5.61,"v":4691166},{"d":"2018-07-05","o":5.61,"h":5.64,"l":5.58,"c":5.64,"v":7123011},{"d":"2018-07-06","o":5.66,"h":5.66,"l":5.62,"c":5.64,"v":6609938},{"d":"2018-07-09","o":5.65,"h":5.67,"l":5.58,"c":5.61,"v":8653979},{"d":"2018-07-10","o":5.61,"h":5.64,"l":5.59,"c":5.63,"v":7453058},{"d":"2018-07-11","o":5.63,"h":5.73,"l":5.63,"c":5.71,"v":9902906},{"d":"2018-07-12","o":5.73,"h":5.75,"l":5.69,"c":5.73,"v":9030532},{"d":"2018-07-13","o":5.74,"h":5.75,"l":5.68,"c":5.69,"v":3532252},{"d":"2018-07-16","o":5.67,"h":5.68,"l":5.62,"c":5.66,"v":5108225},{"d":"2018-07-17","o":5.67,"h":5.69,"l":5.59,"c":5.6,"v":6597187},{"d":"2018-07-18","o":5.6,"h":5.62,"l":5.56,"c":5.58,"v":4523892},{"d":"2018-07-19","o":5.57,"h":5.67,"l":5.57,"c":5.63,"v":5429271},{"d":"2018-07-20","o":5.61,"h":5.62,"l":5.56,"c":5.58,"v":4923699},{"d":"2018-07-23","o":5.57,"h":5.58,"l":5.51,"c":5.55,"v":3077687},{"d":"2018-07-24","o":5.54,"h":5.55,"l":5.49,"c":5.53,"v":3586259},{"d":"2018-07-25","o":5.55,"h":5.62,"l":5.54,"c":5.61,"v":5062469},{"d":"2018-07-26","o":5.63,"h":5.65,"l":5.59,"c":5.63,"v":4103833},{"d":"2018-07-27","o":5.66,"h":5.66,"l":5.56,"c":5.58,"v":4115084},{"d":"2018-07-30","o":5.58,"h":5.6,"l":5.55,"c":5.57,"v":3889302},{"d":"2018-07-31","o":5.59,"h":5.73,"l":5.59,"c":5.69,"v":6608438},{"d":"2018-08-01","o":5.65,"h":5.7,"l":5.63,"c":5.7,"v":4016070},{"d":"2018-08-02","o":5.7,"h":5.73,"l":5.68,"c":5.71,"v":10649262},{"d":"2018-08-03","o":5.61,"h":5.85,"l":5.5,"c":5.84,"v":7861116},{"d":"2018-08-06","o":5.84,"h":5.85,"l":5.77,"c":5.78,"v":6576934},{"d":"2018-08-07","o":5.78,"h":5.8,"l":5.73,"c":5.79,"v":5662554},{"d":"2018-08-08","o":5.8,"h":5.8,"l":5.75,"c":5.75,"v":4236602},{"d":"2018-08-09","o":5.75,"h":5.77,"l":5.74,"c":5.76,"v":3351476},{"d":"2018-08-10","o":5.76,"h":5.78,"l":5.71,"c":5.72,"v":4136087},{"d":"2018-08-13","o":5.71,"h":5.73,"l":5.67,"c":5.7,"v":5272499},{"d":"2018-08-14","o":5.71,"h":5.78,"l":5.68,"c":5.77,"v":7014246},{"d":"2018-08-15","o":5.75,"h":5.83,"l":5.75,"c":5.83,"v":7066003},{"d":"2018-08-16","o":5.78,"h":5.81,"l":5.75,"c":5.8,"v":4617656},{"d":"2018-08-17","o":5.8,"h":5.85,"l":5.78,"c":5.85,"v":5102975},{"d":"2018-08-20","o":5.88,"h":5.91,"l":5.85,"c":5.86,"v":5153982},{"d":"2018-08-21","o":5.86,"h":5.86,"l":5.78,"c":5.79,"v":4236602},{"d":"2018-08-22","o":5.79,"h":5.8,"l":5.77,"c":5.8,"v":3947811},{"d":"2018-08-23","o":5.8,"h":5.82,"l":5.79,"c":5.79,"v":4466884},{"d":"2018-08-24","o":5.79,"h":5.84,"l":5.79,"c":5.83,"v":7308288},{"d":"2018-08-27","o":5.84,"h":5.86,"l":5.8,"c":5.85,"v":7734348},{"d":"2018-08-28","o":5.85,"h":5.91,"l":5.83,"c":5.9,"v":5825327},{"d":"2018-08-29","o":5.9,"h":5.93,"l":5.88,"c":5.89,"v":4291359},{"d":"2018-08-30","o":5.91,"h":5.91,"l":5.84,"c":5.84,"v":4035573},{"d":"2018-08-31","o":5.85,"h":5.88,"l":5.81,"c":5.84,"v":5289751},{"d":"2018-09-04","o":5.82,"h":5.85,"l":5.77,"c":5.8,"v":6510924},{"d":"2018-09-05","o":5.78,"h":5.87,"l":5.76,"c":5.83,"v":11788674},{"d":"2018-09-06","o":5.85,"h":5.88,"l":5.83,"c":5.85,"v":8680232},{"d":"2018-09-07","o":5.82,"h":5.84,"l":5.77,"c":5.83,"v":6960988},{"d":"2018-09-10","o":5.86,"h":5.91,"l":5.84,"c":5.89,"v":6741207},{"d":"2018-09-11","o":5.86,"h":5.94,"l":5.86,"c":5.92,"v":8386191},{"d":"2018-09-12","o":5.92,"h":5.94,"l":5.89,"c":5.91,"v":5141230},{"d":"2018-09-13","o":5.94,"h":5.95,"l":5.9,"c":5.94,"v":6456917},{"d":"2018-09-14","o":5.93,"h":5.94,"l":5.85,"c":5.88,"v":9479846},{"d":"2018-09-17","o":5.9,"h":5.93,"l":5.87,"c":5.93,"v":6183878},{"d":"2018-09-18","o":5.92,"h":5.93,"l":5.88,"c":5.91,"v":6176377},{"d":"2018-09-19","o":5.94,"h":5.94,"l":5.85,"c":5.87,"v":9368830},{"d":"2018-09-20","o":5.87,"h":5.93,"l":5.84,"c":5.93,"v":6451666},{"d":"2018-09-21","o":5.92,"h":5.99,"l":5.91,"c":5.95,"v":10055928},{"d":"2018-09-24","o":5.92,"h":5.95,"l":5.77,"c":5.81,"v":8900014},{"d":"2018-09-25","o":5.82,"h":5.87,"l":5.8,"c":5.83,"v":4479636},{"d":"2018-09-26","o":5.83,"h":5.86,"l":5.77,"c":5.77,"v":3989816},{"d":"2018-09-27","o":5.77,"h":5.83,"l":5.77,"c":5.79,"v":5165983},{"d":"2018-09-28","o":5.79,"h":5.89,"l":5.79,"c":5.88,"v":9509850},{"d":"2018-10-01","o":5.88,"h":5.91,"l":5.84,"c":5.85,"v":7555073},{"d":"2018-10-02","o":5.87,"h":5.91,"l":5.86,"c":5.88,"v":5341508},{"d":"2018-10-03","o":5.88,"h":5.93,"l":5.78,"c":5.81,"v":7945128},{"d":"2018-10-04","o":5.78,"h":5.82,"l":5.74,"c":5.78,"v":8446199},{"d":"2018-10-05","o":5.79,"h":5.86,"l":5.79,"c":5.8,"v":13141866},{"d":"2018-10-08","o":5.82,"h":5.92,"l":5.81,"c":5.89,"v":16737876},{"d":"2018-10-09","o":5.88,"h":5.92,"l":5.85,"c":5.92,"v":7920375},{"d":"2018-10-10","o":5.9,"h":5.91,"l":5.79,"c":5.8,"v":10602755},{"d":"2018-10-11","o":5.82,"h":5.82,"l":5.61,"c":5.62,"v":11406119},{"d":"2018-10-12","o":5.65,"h":5.69,"l":5.56,"c":5.58,"v":13129114},{"d":"2018-10-15","o":5.6,"h":5.72,"l":5.59,"c":5.66,"v":8567716},{"d":"2018-10-16","o":5.66,"h":5.76,"l":5.62,"c":5.74,"v":7473311},{"d":"2018-10-17","o":5.72,"h":5.77,"l":5.68,"c":5.71,"v":4814934},{"d":"2018-10-18","o":5.71,"h":5.76,"l":5.7,"c":5.7,"v":6461417},{"d":"2018-10-19","o":5.71,"h":5.77,"l":5.71,"c":5.76,"v":5894337},{"d":"2018-10-22","o":5.77,"h":5.79,"l":5.66,"c":5.66,"v":5048967},{"d":"2018-10-23","o":5.65,"h":5.7,"l":5.6,"c":5.67,"v":6358653},{"d":"2018-10-24","o":5.68,"h":5.79,"l":5.66,"c":5.68,"v":18867429},{"d":"2018-10-25","o":5.69,"h":5.8,"l":5.65,"c":5.77,"v":8999028},{"d":"2018-10-26","o":5.76,"h":5.76,"l":5.61,"c":5.66,"v":9337326},{"d":"2018-10-29","o":5.72,"h":5.8,"l":5.72,"c":5.78,"v":8263173},{"d":"2018-10-30","o":5.8,"h":5.9,"l":5.78,"c":5.83,"v":8551964},{"d":"2018-10-31","o":5.82,"h":5.84,"l":5.72,"c":5.74,"v":10217951},{"d":"2018-11-01","o":5.74,"h":5.79,"l":5.69,"c":5.73,"v":8494956},{"d":"2018-11-02","o":5.69,"h":5.86,"l":5.69,"c":5.8,"v":14142508},{"d":"2018-11-05","o":5.83,"h":5.89,"l":5.81,"c":5.84,"v":9855649},{"d":"2018-11-06","o":5.86,"h":5.98,"l":5.85,"c":5.97,"v":12305497},{"d":"2018-11-07","o":6,"h":6.05,"l":5.96,"c":6.05,"v":6190629},{"d":"2018-11-08","o":6.04,"h":6.08,"l":6,"c":6.08,"v":6942986},{"d":"2018-11-09","o":6.05,"h":6.1,"l":6.03,"c":6.08,"v":6035357},{"d":"2018-11-12","o":6.1,"h":6.18,"l":6.1,"c":6.11,"v":8002886},{"d":"2018-11-13","o":6.13,"h":6.18,"l":6.1,"c":6.14,"v":8813751},{"d":"2018-11-14","o":6.16,"h":6.16,"l":6.06,"c":6.06,"v":7953379},{"d":"2018-11-15","o":6.01,"h":6.02,"l":5.91,"c":5.95,"v":11945446},{"d":"2018-11-16","o":5.94,"h":6.1,"l":5.94,"c":6.09,"v":9603614},{"d":"2018-11-19","o":6.09,"h":6.16,"l":6.07,"c":6.13,"v":7444057},{"d":"2018-11-20","o":6.13,"h":6.18,"l":6.1,"c":6.12,"v":10750526},{"d":"2018-11-21","o":6.11,"h":6.22,"l":6.09,"c":6.15,"v":6312896},{"d":"2018-11-23","o":6.15,"h":6.18,"l":6.11,"c":6.14,"v":2301327},{"d":"2018-11-26","o":6.17,"h":6.18,"l":6.12,"c":6.14,"v":6111868},{"d":"2018-11-27","o":6.15,"h":6.17,"l":6.12,"c":6.14,"v":11114328},{"d":"2018-11-28","o":6.13,"h":6.19,"l":6.13,"c":6.17,"v":14936121},{"d":"2018-11-29","o":6.18,"h":6.18,"l":6.13,"c":6.15,"v":9220309},{"d":"2018-11-30","o":6.18,"h":6.29,"l":6.18,"c":6.28,"v":16023025},{"d":"2018-12-03","o":6.29,"h":6.33,"l":6.27,"c":6.28,"v":13075106},{"d":"2018-12-04","o":6.27,"h":6.29,"l":6.13,"c":6.14,"v":14027742},{"d":"2018-12-06","o":6.12,"h":6.32,"l":6.08,"c":6.3,"v":20153861},{"d":"2018-12-07","o":6.3,"h":6.35,"l":6.25,"c":6.28,"v":11793174},{"d":"2018-12-10","o":6.3,"h":6.31,"l":6.17,"c":6.27,"v":9957664},{"d":"2018-12-11","o":6.29,"h":6.35,"l":6.29,"c":6.31,"v":12685051},{"d":"2018-12-12","o":6.34,"h":6.35,"l":6.16,"c":6.16,"v":14731342},{"d":"2018-12-13","o":6.17,"h":6.31,"l":6.17,"c":6.26,"v":11529887},{"d":"2018-12-14","o":6.23,"h":6.32,"l":6.22,"c":6.29,"v":12835072},{"d":"2018-12-17","o":6.3,"h":6.34,"l":6,"c":6.02,"v":15990020},{"d":"2018-12-18","o":6.06,"h":6.11,"l":6.01,"c":6.06,"v":20255126},{"d":"2018-12-19","o":6.08,"h":6.15,"l":6.02,"c":6.06,"v":16005772},{"d":"2018-12-20","o":6.07,"h":6.12,"l":5.98,"c":6.03,"v":12455518},{"d":"2018-12-21","o":6.03,"h":6.16,"l":5.92,"c":5.92,"v":32411352},{"d":"2018-12-24","o":5.91,"h":5.94,"l":5.63,"c":5.63,"v":7360795},{"d":"2018-12-26","o":5.64,"h":5.79,"l":5.61,"c":5.79,"v":21591065},{"d":"2018-12-27","o":5.75,"h":5.8,"l":5.64,"c":5.8,"v":18516379},{"d":"2018-12-28","o":5.86,"h":5.9,"l":5.74,"c":5.8,"v":12156976},{"d":"2018-12-31","o":5.8,"h":5.85,"l":5.73,"c":5.85,"v":11476629},{"d":"2019-01-02","o":5.8,"h":5.8,"l":5.61,"c":5.65,"v":10416729},{"d":"2019-01-03","o":5.63,"h":5.76,"l":5.63,"c":5.7,"v":11452626},{"d":"2019-01-04","o":5.71,"h":5.76,"l":5.69,"c":5.72,"v":13070606},{"d":"2019-01-07","o":5.74,"h":5.79,"l":5.71,"c":5.72,"v":8818252},{"d":"2019-01-08","o":5.72,"h":5.89,"l":5.72,"c":5.88,"v":8644227},{"d":"2019-01-09","o":5.89,"h":5.9,"l":5.81,"c":5.89,"v":6918232},{"d":"2019-01-10","o":5.88,"h":6.03,"l":5.86,"c":6.03,"v":9519602},{"d":"2019-01-11","o":6.02,"h":6.06,"l":6.01,"c":6.06,"v":7447057},{"d":"2019-01-14","o":6.04,"h":6.08,"l":6.02,"c":6.03,"v":5681307},{"d":"2019-01-15","o":6.04,"h":6.12,"l":6.04,"c":6.12,"v":5403767},{"d":"2019-01-16","o":6.12,"h":6.19,"l":6.07,"c":6.16,"v":5482528},{"d":"2019-01-17","o":6.15,"h":6.24,"l":6.15,"c":6.24,"v":6246887},{"d":"2019-01-18","o":6.24,"h":6.28,"l":6.19,"c":6.26,"v":6877726},{"d":"2019-01-22","o":6.25,"h":6.29,"l":6.2,"c":6.28,"v":8581218},{"d":"2019-01-23","o":6.27,"h":6.32,"l":6.25,"c":6.32,"v":12060962},{"d":"2019-01-24","o":6.32,"h":6.36,"l":6.25,"c":6.33,"v":7386299},{"d":"2019-01-25","o":6.35,"h":6.41,"l":6.33,"c":6.4,"v":6724705},{"d":"2019-01-28","o":6.4,"h":6.5,"l":6.39,"c":6.49,"v":11130830},{"d":"2019-01-29","o":6.49,"h":6.57,"l":6.49,"c":6.56,"v":15212910},{"d":"2019-01-30","o":6.55,"h":6.63,"l":6.55,"c":6.58,"v":10781281},{"d":"2019-01-31","o":6.55,"h":6.61,"l":6.49,"c":6.6,"v":12413512},{"d":"2019-02-01","o":6.62,"h":6.66,"l":6.45,"c":6.54,"v":6904730},{"d":"2019-02-04","o":6.51,"h":6.6,"l":6.48,"c":6.59,"v":8263923},{"d":"2019-02-05","o":6.55,"h":6.61,"l":6.5,"c":6.58,"v":14371290},{"d":"2019-02-06","o":6.58,"h":6.61,"l":6.55,"c":6.56,"v":9596863},{"d":"2019-02-07","o":6.54,"h":6.6,"l":6.52,"c":6.56,"v":17242698},{"d":"2019-02-08","o":6.56,"h":6.62,"l":6.56,"c":6.57,"v":11896689},{"d":"2019-02-11","o":6.57,"h":6.61,"l":6.55,"c":6.57,"v":12922835},{"d":"2019-02-12","o":6.56,"h":6.58,"l":6.47,"c":6.52,"v":12186980},{"d":"2019-02-13","o":6.5,"h":6.6,"l":6.49,"c":6.58,"v":9154300},{"d":"2019-02-14","o":6.59,"h":6.62,"l":6.55,"c":6.59,"v":7294036},{"d":"2019-02-15","o":6.62,"h":6.62,"l":6.58,"c":6.61,"v":7490564},{"d":"2019-02-19","o":6.61,"h":6.66,"l":6.59,"c":6.65,"v":9452092},{"d":"2019-02-20","o":6.64,"h":6.64,"l":6.52,"c":6.55,"v":17067923},{"d":"2019-02-21","o":6.52,"h":6.61,"l":6.49,"c":6.61,"v":8443949},{"d":"2019-02-22","o":6.64,"h":6.68,"l":6.58,"c":6.66,"v":9629867},{"d":"2019-02-25","o":6.63,"h":6.64,"l":6.54,"c":6.56,"v":8846756},{"d":"2019-02-26","o":6.58,"h":6.6,"l":6.54,"c":6.58,"v":8571467},{"d":"2019-02-27","o":6.54,"h":6.58,"l":6.5,"c":6.52,"v":11319857},{"d":"2019-02-28","o":6.5,"h":6.6,"l":6.5,"c":6.52,"v":26006942},{"d":"2019-03-01","o":6.53,"h":6.55,"l":6.46,"c":6.54,"v":10655263},{"d":"2019-03-04","o":6.56,"h":6.62,"l":6.5,"c":6.61,"v":8852007},{"d":"2019-03-05","o":6.6,"h":6.65,"l":6.59,"c":6.59,"v":7796607},{"d":"2019-03-06","o":6.59,"h":6.6,"l":6.54,"c":6.57,"v":12353504},{"d":"2019-03-07","o":6.57,"h":6.64,"l":6.54,"c":6.58,"v":6965489},{"d":"2019-03-08","o":6.57,"h":6.64,"l":6.55,"c":6.59,"v":7175519},{"d":"2019-03-11","o":6.61,"h":6.65,"l":6.57,"c":6.64,"v":10627509},{"d":"2019-03-12","o":6.68,"h":6.71,"l":6.65,"c":6.7,"v":11553890},{"d":"2019-03-13","o":6.72,"h":6.75,"l":6.7,"c":6.71,"v":6977491},{"d":"2019-03-14","o":6.73,"h":6.77,"l":6.7,"c":6.77,"v":8311180},{"d":"2019-03-15","o":6.76,"h":6.78,"l":6.73,"c":6.77,"v":13728449},{"d":"2019-03-18","o":6.76,"h":6.78,"l":6.6,"c":6.64,"v":9289319},{"d":"2019-03-19","o":6.65,"h":6.66,"l":6.6,"c":6.63,"v":8189663},{"d":"2019-03-20","o":6.63,"h":6.68,"l":6.56,"c":6.6,"v":14947372},{"d":"2019-03-21","o":6.6,"h":6.72,"l":6.6,"c":6.7,"v":11598897},{"d":"2019-03-22","o":6.71,"h":6.77,"l":6.66,"c":6.66,"v":8318681},{"d":"2019-03-25","o":6.68,"h":6.7,"l":6.63,"c":6.67,"v":9992919},{"d":"2019-03-26","o":6.68,"h":6.72,"l":6.66,"c":6.72,"v":6598687},{"d":"2019-03-27","o":6.72,"h":6.74,"l":6.66,"c":6.72,"v":7406552},{"d":"2019-03-28","o":6.74,"h":6.75,"l":6.69,"c":6.73,"v":8529461},{"d":"2019-03-29","o":6.73,"h":6.75,"l":6.69,"c":6.7,"v":11625151},{"d":"2019-04-01","o":6.7,"h":6.71,"l":6.62,"c":6.7,"v":6074362},{"d":"2019-04-02","o":6.71,"h":6.79,"l":6.66,"c":6.78,"v":8596220},{"d":"2019-04-03","o":6.77,"h":6.81,"l":6.72,"c":6.79,"v":8659980},{"d":"2019-04-04","o":6.8,"h":6.8,"l":6.71,"c":6.74,"v":5003210},{"d":"2019-04-05","o":6.73,"h":6.78,"l":6.71,"c":6.77,"v":4562148},{"d":"2019-04-08","o":6.78,"h":6.78,"l":6.71,"c":6.75,"v":4921449},{"d":"2019-04-09","o":6.75,"h":6.76,"l":6.72,"c":6.73,"v":6207881},{"d":"2019-04-10","o":6.76,"h":6.8,"l":6.74,"c":6.78,"v":12153226},{"d":"2019-04-11","o":6.77,"h":6.82,"l":6.73,"c":6.76,"v":10240454},{"d":"2019-04-12","o":6.75,"h":6.81,"l":6.7,"c":6.8,"v":8512959},{"d":"2019-04-15","o":6.81,"h":6.83,"l":6.76,"c":6.78,"v":8667481},{"d":"2019-04-16","o":6.79,"h":6.8,"l":6.57,"c":6.59,"v":8353936},{"d":"2019-04-17","o":6.6,"h":6.6,"l":6.44,"c":6.44,"v":9681625},{"d":"2019-04-18","o":6.44,"h":6.5,"l":6.43,"c":6.48,"v":10487989},{"d":"2019-04-22","o":6.47,"h":6.48,"l":6.34,"c":6.38,"v":10683017},{"d":"2019-04-23","o":6.41,"h":6.52,"l":6.4,"c":6.5,"v":7380298},{"d":"2019-04-24","o":6.53,"h":6.59,"l":6.51,"c":6.56,"v":4862940},{"d":"2019-04-25","o":6.53,"h":6.59,"l":6.52,"c":6.56,"v":4061827},{"d":"2019-04-26","o":6.58,"h":6.62,"l":6.55,"c":6.6,"v":4108333},{"d":"2019-04-29","o":6.59,"h":6.62,"l":6.5,"c":6.51,"v":5378264},{"d":"2019-04-30","o":6.51,"h":6.59,"l":6.47,"c":6.58,"v":9764886},{"d":"2019-05-01","o":6.61,"h":6.66,"l":6.56,"c":6.58,"v":7105759},{"d":"2019-05-02","o":6.58,"h":6.64,"l":6.52,"c":6.54,"v":7910623},{"d":"2019-05-03","o":6.54,"h":6.68,"l":6.53,"c":6.67,"v":14978877},{"d":"2019-05-06","o":6.64,"h":6.67,"l":6.62,"c":6.63,"v":7360795},{"d":"2019-05-07","o":6.62,"h":6.65,"l":6.51,"c":6.54,"v":7783105},{"d":"2019-05-08","o":6.56,"h":6.6,"l":6.52,"c":6.55,"v":6855973},{"d":"2019-05-09","o":6.54,"h":6.6,"l":6.52,"c":6.59,"v":9251063},{"d":"2019-05-10","o":6.59,"h":6.67,"l":6.56,"c":6.65,"v":5589044},{"d":"2019-05-13","o":6.6,"h":6.66,"l":6.58,"c":6.65,"v":7090007},{"d":"2019-05-14","o":6.64,"h":6.67,"l":6.61,"c":6.63,"v":7518317},{"d":"2019-05-15","o":6.63,"h":6.69,"l":6.61,"c":6.68,"v":4803682},{"d":"2019-05-16","o":6.62,"h":6.71,"l":6.6,"c":6.7,"v":6651194},{"d":"2019-05-17","o":6.67,"h":6.73,"l":6.64,"c":6.72,"v":5970848},{"d":"2019-05-20","o":6.72,"h":6.72,"l":6.58,"c":6.62,"v":3897553},{"d":"2019-05-21","o":6.63,"h":6.72,"l":6.63,"c":6.71,"v":5822327},{"d":"2019-05-22","o":6.71,"h":6.73,"l":6.68,"c":6.73,"v":3089689},{"d":"2019-05-23","o":6.72,"h":6.8,"l":6.7,"c":6.8,"v":7303037},{"d":"2019-05-24","o":6.82,"h":6.84,"l":6.78,"c":6.8,"v":11679158},{"d":"2019-05-28","o":6.86,"h":6.86,"l":6.7,"c":6.7,"v":12550032},{"d":"2019-05-29","o":6.71,"h":6.72,"l":6.56,"c":6.58,"v":12075965},{"d":"2019-05-30","o":6.57,"h":6.65,"l":6.55,"c":6.61,"v":5409018},{"d":"2019-05-31","o":6.59,"h":6.7,"l":6.57,"c":6.66,"v":7742599},{"d":"2019-06-03","o":6.68,"h":6.69,"l":6.62,"c":6.67,"v":5961096},{"d":"2019-06-04","o":6.67,"h":6.68,"l":6.58,"c":6.66,"v":8008137},{"d":"2019-06-05","o":6.7,"h":6.82,"l":6.67,"c":6.82,"v":4501389},{"d":"2019-06-06","o":6.83,"h":6.89,"l":6.8,"c":6.88,"v":5146481},{"d":"2019-06-07","o":6.91,"h":6.93,"l":6.83,"c":6.83,"v":4817934},{"d":"2019-06-10","o":6.84,"h":6.85,"l":6.77,"c":6.83,"v":4289109},{"d":"2019-06-11","o":6.85,"h":6.85,"l":6.75,"c":6.82,"v":4050575},{"d":"2019-06-12","o":6.82,"h":6.86,"l":6.8,"c":6.85,"v":5457025},{"d":"2019-06-13","o":6.85,"h":6.87,"l":6.82,"c":6.85,"v":4288359},{"d":"2019-06-14","o":6.85,"h":6.87,"l":6.8,"c":6.82,"v":8365188},{"d":"2019-06-17","o":6.84,"h":6.9,"l":6.82,"c":6.85,"v":7738849},{"d":"2019-06-18","o":6.89,"h":6.91,"l":6.76,"c":6.81,"v":7329291},{"d":"2019-06-19","o":6.79,"h":6.85,"l":6.73,"c":6.84,"v":6885978},{"d":"2019-06-20","o":6.86,"h":6.91,"l":6.84,"c":6.89,"v":11424872},{"d":"2019-06-21","o":6.88,"h":6.88,"l":6.74,"c":6.82,"v":21625570},{"d":"2019-06-24","o":6.83,"h":6.85,"l":6.76,"c":6.81,"v":5660304},{"d":"2019-06-25","o":6.83,"h":6.88,"l":6.74,"c":6.75,"v":6445665},{"d":"2019-06-26","o":6.75,"h":6.75,"l":6.57,"c":6.61,"v":12150225},{"d":"2019-06-27","o":6.65,"h":6.73,"l":6.61,"c":6.63,"v":6168876},{"d":"2019-06-28","o":6.63,"h":6.71,"l":6.63,"c":6.68,"v":13473413},{"d":"2019-07-01","o":6.73,"h":6.73,"l":6.58,"c":6.66,"v":6469669},{"d":"2019-07-02","o":6.68,"h":6.8,"l":6.66,"c":6.76,"v":6987992},{"d":"2019-07-03","o":6.79,"h":6.88,"l":6.79,"c":6.87,"v":3823293},{"d":"2019-07-05","o":6.82,"h":6.82,"l":6.7,"c":6.81,"v":4451132},{"d":"2019-07-08","o":6.81,"h":6.87,"l":6.81,"c":6.85,"v":5340008},{"d":"2019-07-09","o":6.84,"h":6.93,"l":6.82,"c":6.93,"v":6120119},{"d":"2019-07-10","o":6.95,"h":7,"l":6.89,"c":6.98,"v":10002670},{"d":"2019-07-11","o":6.97,"h":6.99,"l":6.84,"c":6.88,"v":7096758},{"d":"2019-07-12","o":6.88,"h":6.92,"l":6.86,"c":6.9,"v":7818360},{"d":"2019-07-15","o":6.91,"h":6.96,"l":6.87,"c":6.88,"v":6552180},{"d":"2019-07-16","o":6.88,"h":6.89,"l":6.82,"c":6.86,"v":5433021},{"d":"2019-07-17","o":6.88,"h":6.9,"l":6.77,"c":6.8,"v":5256746},{"d":"2019-07-18","o":6.8,"h":6.82,"l":6.72,"c":6.8,"v":6922733},{"d":"2019-07-19","o":6.8,"h":6.82,"l":6.6,"c":6.62,"v":8077897},{"d":"2019-07-22","o":6.62,"h":6.63,"l":6.57,"c":6.59,"v":12482522},{"d":"2019-07-23","o":6.6,"h":6.65,"l":6.56,"c":6.63,"v":7711845},{"d":"2019-07-24","o":6.66,"h":6.66,"l":6.58,"c":6.61,"v":5014462},{"d":"2019-07-25","o":6.61,"h":6.64,"l":6.57,"c":6.62,"v":5435272},{"d":"2019-07-26","o":6.63,"h":6.68,"l":6.6,"c":6.64,"v":9216559},{"d":"2019-07-29","o":6.67,"h":6.78,"l":6.65,"c":6.7,"v":7918124},{"d":"2019-07-30","o":6.69,"h":6.76,"l":6.65,"c":6.67,"v":7876868},{"d":"2019-07-31","o":6.67,"h":6.73,"l":6.56,"c":6.6,"v":7936877},{"d":"2019-08-01","o":6.61,"h":6.66,"l":6.53,"c":6.61,"v":10472237},{"d":"2019-08-02","o":6.6,"h":6.75,"l":6.51,"c":6.7,"v":15752237},{"d":"2019-08-05","o":6.67,"h":6.67,"l":6.4,"c":6.5,"v":12294996},{"d":"2019-08-06","o":6.56,"h":6.7,"l":6.53,"c":6.67,"v":9482096},{"d":"2019-08-07","o":6.64,"h":6.76,"l":6.57,"c":6.69,"v":5878585},{"d":"2019-08-08","o":6.69,"h":6.77,"l":6.63,"c":6.76,"v":4559897},{"d":"2019-08-09","o":6.73,"h":6.78,"l":6.68,"c":6.77,"v":7045750},{"d":"2019-08-12","o":6.76,"h":6.84,"l":6.76,"c":6.79,"v":5930342},{"d":"2019-08-13","o":6.79,"h":6.81,"l":6.68,"c":6.72,"v":8471703},{"d":"2019-08-14","o":6.7,"h":6.73,"l":6.58,"c":6.58,"v":6928734},{"d":"2019-08-15","o":6.55,"h":6.69,"l":6.54,"c":6.68,"v":9882653},{"d":"2019-08-16","o":6.69,"h":6.78,"l":6.54,"c":6.75,"v":9114544},{"d":"2019-08-19","o":6.78,"h":6.81,"l":6.73,"c":6.8,"v":7315039},{"d":"2019-08-20","o":6.81,"h":6.83,"l":6.72,"c":6.73,"v":10364972},{"d":"2019-08-21","o":6.74,"h":6.79,"l":6.7,"c":6.75,"v":6464418},{"d":"2019-08-22","o":6.75,"h":6.81,"l":6.72,"c":6.76,"v":8866259},{"d":"2019-08-23","o":6.77,"h":6.81,"l":6.7,"c":6.71,"v":10642511},{"d":"2019-08-26","o":6.76,"h":6.78,"l":6.68,"c":6.75,"v":5436772},{"d":"2019-08-27","o":6.79,"h":6.84,"l":6.72,"c":6.72,"v":6271640},{"d":"2019-08-28","o":6.74,"h":6.75,"l":6.7,"c":6.74,"v":3958312},{"d":"2019-08-29","o":6.78,"h":6.82,"l":6.74,"c":6.81,"v":8728989},{"d":"2019-08-30","o":6.84,"h":6.84,"l":6.77,"c":6.8,"v":6009103},{"d":"2019-09-03","o":6.78,"h":6.85,"l":6.78,"c":6.84,"v":6936985},{"d":"2019-09-04","o":6.88,"h":6.9,"l":6.82,"c":6.86,"v":7766603},{"d":"2019-09-05","o":6.84,"h":6.89,"l":6.79,"c":6.81,"v":11711413},{"d":"2019-09-06","o":6.87,"h":6.95,"l":6.87,"c":6.91,"v":11900440},{"d":"2019-09-09","o":6.89,"h":6.89,"l":6.82,"c":6.87,"v":6003102},{"d":"2019-09-10","o":6.83,"h":6.83,"l":6.65,"c":6.77,"v":7420804},{"d":"2019-09-11","o":6.76,"h":6.8,"l":6.72,"c":6.8,"v":7661588},{"d":"2019-09-12","o":6.84,"h":6.89,"l":6.75,"c":6.81,"v":8096650},{"d":"2019-09-13","o":6.78,"h":6.84,"l":6.72,"c":6.77,"v":9530103},{"d":"2019-09-16","o":6.77,"h":6.89,"l":6.75,"c":6.88,"v":6524426},{"d":"2019-09-17","o":6.88,"h":6.97,"l":6.88,"c":6.96,"v":11027316},{"d":"2019-09-18","o":6.98,"h":6.99,"l":6.87,"c":6.92,"v":11927443},{"d":"2019-09-19","o":6.92,"h":6.95,"l":6.86,"c":6.87,"v":9947162},{"d":"2019-09-20","o":6.88,"h":6.9,"l":6.81,"c":6.82,"v":14601573},{"d":"2019-09-23","o":6.77,"h":6.85,"l":6.77,"c":6.82,"v":6938485},{"d":"2019-09-24","o":6.83,"h":6.88,"l":6.8,"c":6.84,"v":5728563},{"d":"2019-09-25","o":6.83,"h":6.9,"l":6.83,"c":6.88,"v":6495172},{"d":"2019-09-26","o":6.91,"h":6.98,"l":6.88,"c":6.95,"v":4733172},{"d":"2019-09-27","o":6.95,"h":6.97,"l":6.85,"c":6.91,"v":3762534},{"d":"2019-09-30","o":6.9,"h":6.97,"l":6.89,"c":6.95,"v":6697701},{"d":"2019-10-01","o":6.95,"h":6.98,"l":6.86,"c":6.92,"v":7330041},{"d":"2019-10-02","o":6.92,"h":6.94,"l":6.85,"c":6.92,"v":7674340},{"d":"2019-10-03","o":6.89,"h":7.03,"l":6.89,"c":7.03,"v":7789106},{"d":"2019-10-04","o":7.03,"h":7.11,"l":7.03,"c":7.11,"v":5703060},{"d":"2019-10-07","o":7.07,"h":7.15,"l":7.05,"c":7.12,"v":9365830},{"d":"2019-10-08","o":7.11,"h":7.15,"l":7.04,"c":7.1,"v":6696951},{"d":"2019-10-09","o":7.14,"h":7.17,"l":7.06,"c":7.07,"v":13209375},{"d":"2019-10-10","o":7.05,"h":7.13,"l":7.03,"c":7.11,"v":4613905},{"d":"2019-10-11","o":7.13,"h":7.19,"l":7.07,"c":7.14,"v":10257706},{"d":"2019-10-14","o":7.14,"h":7.17,"l":7.11,"c":7.17,"v":3833794},{"d":"2019-10-15","o":7.16,"h":7.18,"l":7.09,"c":7.15,"v":6802716},{"d":"2019-10-16","o":7.13,"h":7.2,"l":7.08,"c":7.19,"v":3888552},{"d":"2019-10-17","o":7.19,"h":7.23,"l":7.18,"c":7.2,"v":5335508},{"d":"2019-10-18","o":7.2,"h":7.28,"l":7.19,"c":7.26,"v":5093223},{"d":"2019-10-21","o":7.25,"h":7.31,"l":7.23,"c":7.31,"v":3709277},{"d":"2019-10-22","o":7.32,"h":7.34,"l":7.29,"c":7.31,"v":4544145},{"d":"2019-10-23","o":7.31,"h":7.32,"l":7.2,"c":7.29,"v":6579184},{"d":"2019-10-24","o":7.28,"h":7.3,"l":7.22,"c":7.27,"v":5676056},{"d":"2019-10-25","o":7.25,"h":7.27,"l":7.22,"c":7.24,"v":4418877},{"d":"2019-10-28","o":7.22,"h":7.23,"l":7.17,"c":7.2,"v":4947702},{"d":"2019-10-29","o":7.18,"h":7.23,"l":7.16,"c":7.2,"v":4049825},{"d":"2019-10-30","o":7.22,"h":7.28,"l":7.19,"c":7.28,"v":5382014},{"d":"2019-10-31","o":7.29,"h":7.32,"l":7.25,"c":7.32,"v":7654087},{"d":"2019-11-01","o":7.3,"h":7.4,"l":7.24,"c":7.36,"v":11421872},{"d":"2019-11-04","o":7.33,"h":7.34,"l":7.24,"c":7.3,"v":8990777},{"d":"2019-11-05","o":7.26,"h":7.27,"l":7.09,"c":7.15,"v":6810967},{"d":"2019-11-06","o":7.14,"h":7.21,"l":7.12,"c":7.14,"v":5246245},{"d":"2019-11-07","o":7.1,"h":7.14,"l":6.99,"c":7.06,"v":6680448},{"d":"2019-11-08","o":7.06,"h":7.12,"l":7.05,"c":7.09,"v":4829936},{"d":"2019-11-11","o":7.09,"h":7.15,"l":7.06,"c":7.11,"v":5175735},{"d":"2019-11-12","o":7.11,"h":7.16,"l":7.03,"c":7.04,"v":5389515},{"d":"2019-11-13","o":7.06,"h":7.17,"l":7.06,"c":7.15,"v":5499781},{"d":"2019-11-14","o":7.14,"h":7.18,"l":7.13,"c":7.17,"v":5549288},{"d":"2019-11-15","o":7.19,"h":7.23,"l":7.16,"c":7.23,"v":4979957},{"d":"2019-11-18","o":7.25,"h":7.33,"l":7.24,"c":7.28,"v":3567507},{"d":"2019-11-19","o":7.28,"h":7.33,"l":7.23,"c":7.29,"v":8598471},{"d":"2019-11-20","o":7.31,"h":7.35,"l":7.25,"c":7.28,"v":6205631},{"d":"2019-11-21","o":7.25,"h":7.25,"l":7.13,"c":7.13,"v":3812791},{"d":"2019-11-22","o":7.14,"h":7.16,"l":7.07,"c":7.1,"v":4748174},{"d":"2019-11-25","o":7.12,"h":7.15,"l":7.07,"c":7.09,"v":4859940},{"d":"2019-11-26","o":7.11,"h":7.15,"l":7.11,"c":7.15,"v":9914158},{"d":"2019-11-27","o":7.14,"h":7.17,"l":7.11,"c":7.16,"v":8191163},{"d":"2019-11-29","o":7.17,"h":7.2,"l":7.15,"c":7.17,"v":3750533},{"d":"2019-12-02","o":7.15,"h":7.18,"l":6.98,"c":6.98,"v":6083364},{"d":"2019-12-03","o":7,"h":7.07,"l":6.96,"c":7.05,"v":15734984},{"d":"2019-12-04","o":7.04,"h":7.12,"l":6.99,"c":7.04,"v":11067821},{"d":"2019-12-05","o":7.03,"h":7.05,"l":6.98,"c":7.02,"v":15785241},{"d":"2019-12-06","o":7.03,"h":7.08,"l":7.01,"c":7.01,"v":6889728},{"d":"2019-12-09","o":7.02,"h":7.03,"l":6.95,"c":7.02,"v":7501815},{"d":"2019-12-10","o":7.01,"h":7.03,"l":6.94,"c":6.95,"v":6587435},{"d":"2019-12-11","o":6.97,"h":6.99,"l":6.82,"c":6.87,"v":9646370},{"d":"2019-12-12","o":6.88,"h":6.9,"l":6.77,"c":6.8,"v":10336468},{"d":"2019-12-13","o":6.81,"h":6.83,"l":6.74,"c":6.82,"v":12021957},{"d":"2019-12-16","o":6.83,"h":6.87,"l":6.74,"c":6.85,"v":11472129},{"d":"2019-12-17","o":6.85,"h":6.89,"l":6.71,"c":6.73,"v":10122687},{"d":"2019-12-18","o":6.73,"h":6.76,"l":6.68,"c":6.73,"v":6999244},{"d":"2019-12-19","o":6.72,"h":6.77,"l":6.7,"c":6.76,"v":9200806},{"d":"2019-12-20","o":6.79,"h":6.8,"l":6.73,"c":6.76,"v":21775592},{"d":"2019-12-23","o":6.79,"h":6.8,"l":6.72,"c":6.73,"v":7390799},{"d":"2019-12-24","o":6.74,"h":6.78,"l":6.72,"c":6.77,"v":1962279},{"d":"2019-12-26","o":6.77,"h":6.81,"l":6.74,"c":6.78,"v":6187629},{"d":"2019-12-27","o":6.8,"h":6.83,"l":6.79,"c":6.83,"v":5763068},{"d":"2019-12-30","o":6.83,"h":6.86,"l":6.79,"c":6.82,"v":8574467},{"d":"2019-12-31","o":6.8,"h":6.89,"l":6.8,"c":6.89,"v":10506742},{"d":"2020-01-02","o":6.89,"h":6.9,"l":6.71,"c":6.74,"v":6604688},{"d":"2020-01-03","o":6.72,"h":6.88,"l":6.7,"c":6.85,"v":8263173},{"d":"2020-01-06","o":6.84,"h":6.91,"l":6.79,"c":6.89,"v":16151293},{"d":"2020-01-07","o":6.86,"h":6.89,"l":6.78,"c":6.8,"v":11877936},{"d":"2020-01-08","o":6.81,"h":6.87,"l":6.8,"c":6.83,"v":9504599},{"d":"2020-01-09","o":6.83,"h":6.87,"l":6.79,"c":6.8,"v":6985742},{"d":"2020-01-10","o":6.83,"h":6.88,"l":6.79,"c":6.87,"v":5659554},{"d":"2020-01-13","o":6.88,"h":6.94,"l":6.86,"c":6.92,"v":8804000},{"d":"2020-01-14","o":6.9,"h":6.9,"l":6.79,"c":6.85,"v":7534820},{"d":"2020-01-15","o":6.87,"h":6.97,"l":6.87,"c":6.95,"v":7526569},{"d":"2020-01-16","o":6.96,"h":7.02,"l":6.93,"c":7.02,"v":4115834},{"d":"2020-01-17","o":7.01,"h":7.05,"l":6.99,"c":7.03,"v":5445773},{"d":"2020-01-21","o":7.05,"h":7.11,"l":7.03,"c":7.11,"v":7372047},{"d":"2020-01-22","o":7.13,"h":7.15,"l":7.05,"c":7.07,"v":7760602},{"d":"2020-01-23","o":7.08,"h":7.18,"l":7.04,"c":7.17,"v":5941594},{"d":"2020-01-24","o":7.19,"h":7.22,"l":7.16,"c":7.2,"v":6580684},{"d":"2020-01-27","o":7.17,"h":7.22,"l":7.13,"c":7.14,"v":10431731},{"d":"2020-01-28","o":7.1,"h":7.16,"l":7.09,"c":7.1,"v":7632334},{"d":"2020-01-29","o":7.13,"h":7.15,"l":7.07,"c":7.07,"v":5088722},{"d":"2020-01-30","o":7.06,"h":7.12,"l":7.03,"c":7.09,"v":13835714},{"d":"2020-01-31","o":7.07,"h":7.15,"l":6.99,"c":7.03,"v":10986060},{"d":"2020-02-03","o":7.05,"h":7.07,"l":6.99,"c":7.04,"v":9126546},{"d":"2020-02-04","o":7.05,"h":7.14,"l":7.03,"c":7.09,"v":6462167},{"d":"2020-02-05","o":7.09,"h":7.16,"l":7.06,"c":7.11,"v":4799181},{"d":"2020-02-06","o":7.14,"h":7.16,"l":7.11,"c":7.13,"v":6723955},{"d":"2020-02-07","o":7.14,"h":7.16,"l":7.09,"c":7.11,"v":3175201},{"d":"2020-02-10","o":7.16,"h":7.19,"l":7.12,"c":7.19,"v":2836153},{"d":"2020-02-11","o":7.19,"h":7.23,"l":7.18,"c":7.22,"v":3985316},{"d":"2020-02-12","o":7.2,"h":7.26,"l":7.16,"c":7.21,"v":4185594},{"d":"2020-02-13","o":7.15,"h":7.24,"l":7.13,"c":7.22,"v":6434414},{"d":"2020-02-14","o":7.25,"h":7.31,"l":7.22,"c":7.31,"v":6919732},{"d":"2020-02-18","o":7.33,"h":7.33,"l":7.25,"c":7.31,"v":6737457},{"d":"2020-02-19","o":7.32,"h":7.33,"l":7.23,"c":7.23,"v":8465702},{"d":"2020-02-20","o":7.24,"h":7.36,"l":7.21,"c":7.35,"v":4547146},{"d":"2020-02-21","o":7.34,"h":7.42,"l":7.34,"c":7.4,"v":7252030},{"d":"2020-02-24","o":7.33,"h":7.41,"l":7.29,"c":7.31,"v":9272066},{"d":"2020-02-25","o":7.32,"h":7.32,"l":7.13,"c":7.14,"v":19234981},{"d":"2020-02-26","o":7.16,"h":7.2,"l":7.05,"c":7.05,"v":9061287},{"d":"2020-02-27","o":6.98,"h":7,"l":6.59,"c":6.6,"v":17722016},{"d":"2020-02-28","o":6.45,"h":6.45,"l":6.17,"c":6.38,"v":20285880},{"d":"2020-03-02","o":6.39,"h":6.6,"l":6.35,"c":6.6,"v":18136825},{"d":"2020-03-03","o":6.6,"h":6.8,"l":6.55,"c":6.6,"v":18635646},{"d":"2020-03-04","o":6.7,"h":6.85,"l":6.67,"c":6.84,"v":8035141},{"d":"2020-03-05","o":6.72,"h":6.77,"l":6.62,"c":6.72,"v":7818360},{"d":"2020-03-06","o":6.54,"h":6.68,"l":6.42,"c":6.64,"v":19780308},{"d":"2020-03-09","o":6.3,"h":6.42,"l":6.18,"c":6.29,"v":14232521},{"d":"2020-03-10","o":6.43,"h":6.56,"l":6.21,"c":6.55,"v":17322960},{"d":"2020-03-11","o":6.37,"h":6.38,"l":6.09,"c":6.13,"v":15043386},{"d":"2020-03-12","o":5.73,"h":6.04,"l":5.45,"c":5.77,"v":21852853},{"d":"2020-03-13","o":6.06,"h":6.15,"l":5.59,"c":6.14,"v":15532455},{"d":"2020-03-16","o":5.55,"h":5.58,"l":4.72,"c":4.73,"v":17883289},{"d":"2020-03-17","o":4.87,"h":5.06,"l":4.63,"c":4.98,"v":15193407},{"d":"2020-03-18","o":4.18,"h":4.96,"l":4,"c":4.16,"v":17247949},{"d":"2020-03-19","o":4.11,"h":4.57,"l":3.87,"c":4.16,"v":11655905},{"d":"2020-03-20","o":4.21,"h":4.24,"l":3.71,"c":3.77,"v":14315783},{"d":"2020-03-23","o":3.76,"h":3.76,"l":3.3,"c":3.37,"v":13741951},{"d":"2020-03-24","o":3.54,"h":3.61,"l":3.27,"c":3.51,"v":16601357},{"d":"2020-03-25","o":3.51,"h":4.21,"l":3.48,"c":4.07,"v":13656439},{"d":"2020-03-26","o":4.09,"h":4.45,"l":4.06,"c":4.4,"v":14363789},{"d":"2020-03-27","o":4.25,"h":4.75,"l":4.21,"c":4.66,"v":14723090},{"d":"2020-03-30","o":4.67,"h":4.71,"l":4.38,"c":4.64,"v":12439766},{"d":"2020-03-31","o":4.59,"h":4.71,"l":4.49,"c":4.69,"v":23152787},{"d":"2020-04-01","o":4.44,"h":4.44,"l":4.06,"c":4.31,"v":16668867},{"d":"2020-04-02","o":4.32,"h":4.49,"l":4.05,"c":4.16,"v":16016274},{"d":"2020-04-03","o":4.15,"h":4.25,"l":3.99,"c":4.08,"v":12592038},{"d":"2020-04-06","o":4.3,"h":4.79,"l":4.26,"c":4.74,"v":27002334},{"d":"2020-04-07","o":4.96,"h":5,"l":4.58,"c":4.59,"v":21598567},{"d":"2020-04-08","o":4.65,"h":4.92,"l":4.53,"c":4.87,"v":16548850},{"d":"2020-04-09","o":4.99,"h":5.49,"l":4.95,"c":5.33,"v":14386293},{"d":"2020-04-13","o":5.33,"h":5.37,"l":5.1,"c":5.11,"v":9487347},{"d":"2020-04-14","o":5.25,"h":5.32,"l":5.1,"c":5.26,"v":10347719},{"d":"2020-04-15","o":5.07,"h":5.16,"l":4.86,"c":5,"v":9591612},{"d":"2020-04-16","o":5,"h":5.05,"l":4.8,"c":4.82,"v":13338394},{"d":"2020-04-17","o":4.98,"h":5.26,"l":4.96,"c":5.22,"v":12974592},{"d":"2020-04-20","o":5.1,"h":5.14,"l":4.9,"c":4.9,"v":13590430},{"d":"2020-04-21","o":4.71,"h":4.87,"l":4.71,"c":4.77,"v":8885011},{"d":"2020-04-22","o":4.86,"h":4.98,"l":4.8,"c":4.92,"v":9436340},{"d":"2020-04-23","o":4.93,"h":4.93,"l":4.63,"c":4.68,"v":19865070},{"d":"2020-04-24","o":4.73,"h":4.76,"l":4.59,"c":4.68,"v":10190197},{"d":"2020-04-27","o":4.75,"h":4.89,"l":4.72,"c":4.88,"v":9474595},{"d":"2020-04-28","o":5.02,"h":5.11,"l":4.85,"c":4.96,"v":13814711},{"d":"2020-04-29","o":5.1,"h":5.17,"l":4.96,"c":5.07,"v":12885329},{"d":"2020-04-30","o":4.98,"h":5.04,"l":4.87,"c":5.02,"v":7051001},{"d":"2020-05-01","o":4.85,"h":4.89,"l":4.78,"c":4.86,"v":7770353},{"d":"2020-05-04","o":4.8,"h":4.87,"l":4.71,"c":4.85,"v":12392509},{"d":"2020-05-05","o":4.89,"h":4.95,"l":4.86,"c":4.88,"v":6555931},{"d":"2020-05-06","o":4.91,"h":4.96,"l":4.8,"c":4.8,"v":5802824},{"d":"2020-05-07","o":4.87,"h":5.04,"l":4.86,"c":4.95,"v":17282454},{"d":"2020-05-08","o":5.02,"h":5.11,"l":4.96,"c":5.04,"v":8513709},{"d":"2020-05-11","o":4.96,"h":5.05,"l":4.89,"c":4.92,"v":7522818},{"d":"2020-05-12","o":4.94,"h":4.94,"l":4.68,"c":4.72,"v":9551106},{"d":"2020-05-13","o":4.67,"h":4.68,"l":4.52,"c":4.57,"v":12144974},{"d":"2020-05-14","o":4.43,"h":4.48,"l":4.22,"c":4.47,"v":12294246},{"d":"2020-05-15","o":4.43,"h":4.5,"l":4.27,"c":4.48,"v":32126311},{"d":"2020-05-18","o":4.68,"h":4.93,"l":4.65,"c":4.86,"v":11406119},{"d":"2020-05-19","o":4.82,"h":4.83,"l":4.69,"c":4.7,"v":11005563},{"d":"2020-05-20","o":4.77,"h":4.81,"l":4.71,"c":4.78,"v":9410836},{"d":"2020-05-21","o":4.75,"h":4.89,"l":4.73,"c":4.77,"v":4969456},{"d":"2020-05-22","o":4.77,"h":4.79,"l":4.72,"c":4.79,"v":5230493},{"d":"2020-05-26","o":4.99,"h":5.06,"l":4.92,"c":5.01,"v":8593220},{"d":"2020-05-27","o":5.18,"h":5.19,"l":4.9,"c":4.98,"v":11007063},{"d":"2020-05-28","o":5.05,"h":5.05,"l":4.88,"c":4.96,"v":7765102},{"d":"2020-05-29","o":4.88,"h":5,"l":4.84,"c":4.92,"v":10602005},{"d":"2020-06-01","o":4.92,"h":5.08,"l":4.91,"c":5.06,"v":5961846},{"d":"2020-06-02","o":5.12,"h":5.12,"l":4.98,"c":5.02,"v":8683233},{"d":"2020-06-03","o":5.1,"h":5.38,"l":5.04,"c":5.35,"v":8984026},{"d":"2020-06-04","o":5.34,"h":5.34,"l":5.18,"c":5.33,"v":7207023},{"d":"2020-06-05","o":5.58,"h":5.74,"l":5.51,"c":5.63,"v":11626651},{"d":"2020-06-08","o":5.71,"h":5.85,"l":5.66,"c":5.84,"v":10716772},{"d":"2020-06-09","o":5.64,"h":5.72,"l":5.55,"c":5.7,"v":8410944},{"d":"2020-06-10","o":5.64,"h":5.66,"l":5.48,"c":5.51,"v":7145515},{"d":"2020-06-11","o":5.2,"h":5.31,"l":5.12,"c":5.2,"v":11187088},{"d":"2020-06-12","o":5.3,"h":5.38,"l":5.09,"c":5.26,"v":13514669},{"d":"2020-06-15","o":5.06,"h":5.3,"l":5.04,"c":5.22,"v":7564824},{"d":"2020-06-16","o":5.44,"h":5.49,"l":5.29,"c":5.4,"v":6834220},{"d":"2020-06-17","o":5.43,"h":5.44,"l":5.19,"c":5.22,"v":6426162},{"d":"2020-06-18","o":5.19,"h":5.23,"l":5.13,"c":5.2,"v":7334541},{"d":"2020-06-19","o":5.27,"h":5.32,"l":5.08,"c":5.09,"v":26910071},{"d":"2020-06-22","o":5.08,"h":5.12,"l":4.96,"c":5.07,"v":5858332},{"d":"2020-06-23","o":5.12,"h":5.13,"l":4.98,"c":5.01,"v":5201989},{"d":"2020-06-24","o":4.93,"h":4.96,"l":4.74,"c":4.83,"v":7177769},{"d":"2020-06-25","o":4.77,"h":4.96,"l":4.77,"c":4.95,"v":6835721},{"d":"2020-06-26","o":4.93,"h":4.96,"l":4.82,"c":4.85,"v":7735098},{"d":"2020-06-29","o":4.9,"h":4.96,"l":4.81,"c":4.96,"v":6837221},{"d":"2020-06-30","o":4.96,"h":5.05,"l":4.91,"c":5.02,"v":7848364},{"d":"2020-07-01","o":5.06,"h":5.21,"l":5.04,"c":5.17,"v":6435914},{"d":"2020-07-02","o":5.28,"h":5.31,"l":5.15,"c":5.21,"v":7215274},{"d":"2020-07-06","o":5.32,"h":5.33,"l":5.14,"c":5.15,"v":6672947},{"d":"2020-07-07","o":5.06,"h":5.12,"l":5.02,"c":5.07,"v":7315039},{"d":"2020-07-08","o":5.06,"h":5.07,"l":4.95,"c":4.99,"v":5406018},{"d":"2020-07-09","o":4.96,"h":4.96,"l":4.82,"c":4.9,"v":4282358},{"d":"2020-07-10","o":4.9,"h":4.98,"l":4.9,"c":4.96,"v":5210990},{"d":"2020-07-13","o":4.98,"h":5.04,"l":4.93,"c":4.97,"v":7812359},{"d":"2020-07-14","o":4.97,"h":5.06,"l":4.92,"c":5.05,"v":9268316},{"d":"2020-07-15","o":5.14,"h":5.16,"l":5.06,"c":5.09,"v":8484455},{"d":"2020-07-16","o":5.07,"h":5.11,"l":5,"c":5.02,"v":10964307},{"d":"2020-07-17","o":5.01,"h":5.01,"l":4.89,"c":4.96,"v":10286961},{"d":"2020-07-20","o":4.92,"h":4.94,"l":4.7,"c":4.8,"v":10088932},{"d":"2020-07-21","o":4.82,"h":4.88,"l":4.76,"c":4.79,"v":7382548},{"d":"2020-07-22","o":4.77,"h":4.91,"l":4.73,"c":4.9,"v":8976524},{"d":"2020-07-23","o":4.88,"h":4.93,"l":4.76,"c":4.82,"v":5249245},{"d":"2020-07-24","o":4.84,"h":4.84,"l":4.72,"c":4.75,"v":4878693},{"d":"2020-07-27","o":4.74,"h":4.77,"l":4.66,"c":4.77,"v":6537928},{"d":"2020-07-28","o":4.75,"h":4.96,"l":4.72,"c":4.93,"v":5727063},{"d":"2020-07-29","o":4.96,"h":5.06,"l":4.82,"c":5.04,"v":11686659},{"d":"2020-07-30","o":4.95,"h":5.14,"l":4.92,"c":5.11,"v":8378690},{"d":"2020-07-31","o":5.08,"h":5.19,"l":4.96,"c":5.18,"v":22386178},{"d":"2020-08-03","o":5.15,"h":5.15,"l":4.93,"c":4.98,"v":14156010},{"d":"2020-08-04","o":4.97,"h":5.06,"l":4.79,"c":4.87,"v":15380184},{"d":"2020-08-05","o":4.85,"h":4.93,"l":4.82,"c":4.88,"v":8312680},{"d":"2020-08-06","o":4.83,"h":4.95,"l":4.83,"c":4.93,"v":5832828},{"d":"2020-08-07","o":4.91,"h":4.96,"l":4.89,"c":4.94,"v":6153124},{"d":"2020-08-10","o":4.95,"h":5.05,"l":4.92,"c":5.01,"v":4973956},{"d":"2020-08-11","o":5.06,"h":5.1,"l":4.92,"c":4.97,"v":7783855},{"d":"2020-08-12","o":4.97,"h":5.02,"l":4.94,"c":4.99,"v":5675306},{"d":"2020-08-13","o":4.92,"h":4.97,"l":4.81,"c":4.83,"v":3854047},{"d":"2020-08-14","o":4.82,"h":4.93,"l":4.78,"c":4.88,"v":5718812},{"d":"2020-08-17","o":4.88,"h":4.91,"l":4.83,"c":4.9,"v":3428737},{"d":"2020-08-18","o":4.88,"h":4.88,"l":4.74,"c":4.75,"v":8746992},{"d":"2020-08-19","o":4.72,"h":4.75,"l":4.59,"c":4.69,"v":10470737},{"d":"2020-08-20","o":4.68,"h":4.8,"l":4.68,"c":4.75,"v":4430879},{"d":"2020-08-21","o":4.75,"h":4.77,"l":4.61,"c":4.69,"v":3870550},{"d":"2020-08-24","o":4.69,"h":4.78,"l":4.59,"c":4.77,"v":4681415},{"d":"2020-08-25","o":4.77,"h":4.81,"l":4.73,"c":4.81,"v":4724171},{"d":"2020-08-26","o":4.79,"h":4.79,"l":4.66,"c":4.7,"v":6546179},{"d":"2020-08-27","o":4.73,"h":4.84,"l":4.73,"c":4.82,"v":7594828},{"d":"2020-08-28","o":4.82,"h":4.85,"l":4.75,"c":4.85,"v":6666196},{"d":"2020-08-31","o":4.83,"h":4.83,"l":4.76,"c":4.8,"v":7540071},{"d":"2020-09-01","o":4.76,"h":4.8,"l":4.71,"c":4.8,"v":8882761},{"d":"2020-09-02","o":4.83,"h":4.92,"l":4.79,"c":4.89,"v":11027316},{"d":"2020-09-03","o":4.92,"h":5.08,"l":4.9,"c":4.94,"v":9203057},{"d":"2020-09-04","o":4.93,"h":5.03,"l":4.88,"c":4.99,"v":9079289},{"d":"2020-09-08","o":4.97,"h":4.97,"l":4.88,"c":4.91,"v":9590112},{"d":"2020-09-09","o":4.88,"h":4.95,"l":4.77,"c":4.81,"v":12700803},{"d":"2020-09-10","o":4.81,"h":4.82,"l":4.71,"c":4.75,"v":8134155},{"d":"2020-09-11","o":4.75,"h":4.75,"l":4.64,"c":4.66,"v":8781497},{"d":"2020-09-14","o":4.73,"h":5.05,"l":4.73,"c":5,"v":24746764},{"d":"2020-09-15","o":4.99,"h":5.06,"l":4.87,"c":4.88,"v":12575535},{"d":"2020-09-16","o":4.87,"h":5.01,"l":4.84,"c":4.96,"v":10788782},{"d":"2020-09-17","o":4.91,"h":4.96,"l":4.83,"c":4.85,"v":12822321},{"d":"2020-09-18","o":4.8,"h":4.82,"l":4.64,"c":4.66,"v":30645601},{"d":"2020-09-21","o":4.55,"h":4.58,"l":4.38,"c":4.42,"v":16023025},{"d":"2020-09-22","o":4.43,"h":4.68,"l":4.43,"c":4.63,"v":28104240},{"d":"2020-09-23","o":4.62,"h":4.67,"l":4.45,"c":4.46,"v":10499991},{"d":"2020-09-24","o":4.45,"h":4.51,"l":4.41,"c":4.44,"v":7022497},{"d":"2020-09-25","o":4.41,"h":4.52,"l":4.39,"c":4.52,"v":5535036},{"d":"2020-09-28","o":4.6,"h":4.68,"l":4.57,"c":4.6,"v":8364438},{"d":"2020-09-29","o":4.58,"h":4.62,"l":4.42,"c":4.45,"v":8061395},{"d":"2020-09-30","o":4.5,"h":4.53,"l":4.45,"c":4.5,"v":9783639},{"d":"2020-10-01","o":4.52,"h":4.69,"l":4.5,"c":4.69,"v":7321790},{"d":"2020-10-02","o":4.62,"h":4.86,"l":4.58,"c":4.83,"v":9809143},{"d":"2020-10-05","o":4.86,"h":4.88,"l":4.73,"c":4.87,"v":15434191},{"d":"2020-10-06","o":4.92,"h":4.96,"l":4.83,"c":4.9,"v":11022065},{"d":"2020-10-07","o":4.93,"h":4.93,"l":4.83,"c":4.84,"v":15977268},{"d":"2020-10-08","o":4.84,"h":4.92,"l":4.82,"c":4.9,"v":13625685},{"d":"2020-10-09","o":4.94,"h":4.94,"l":4.83,"c":4.9,"v":6808717},{"d":"2020-10-12","o":4.88,"h":4.91,"l":4.84,"c":4.89,"v":9006529},{"d":"2020-10-13","o":4.83,"h":4.88,"l":4.69,"c":4.74,"v":4581651},{"d":"2020-10-14","o":4.74,"h":4.77,"l":4.67,"c":4.72,"v":3714527},{"d":"2020-10-15","o":4.7,"h":4.76,"l":4.68,"c":4.7,"v":4666413},{"d":"2020-10-16","o":4.68,"h":4.71,"l":4.57,"c":4.58,"v":4356619},{"d":"2020-10-19","o":4.61,"h":4.62,"l":4.4,"c":4.41,"v":6619690},{"d":"2020-10-20","o":4.46,"h":4.56,"l":4.45,"c":4.5,"v":7309788},{"d":"2020-10-21","o":4.47,"h":4.56,"l":4.43,"c":4.53,"v":22649466},{"d":"2020-10-22","o":4.54,"h":4.59,"l":4.48,"c":4.54,"v":11301105},{"d":"2020-10-23","o":4.59,"h":4.61,"l":4.5,"c":4.51,"v":10938803},{"d":"2020-10-26","o":4.48,"h":4.49,"l":4.36,"c":4.43,"v":16206051},{"d":"2020-10-27","o":4.42,"h":4.5,"l":4.26,"c":4.26,"v":13316641},{"d":"2020-10-28","o":4.16,"h":4.16,"l":3.96,"c":4.03,"v":33416494},{"d":"2020-10-29","o":4.03,"h":4.13,"l":3.96,"c":4.11,"v":18442118},{"d":"2020-10-30","o":4.12,"h":4.31,"l":4.11,"c":4.25,"v":24157180},{"d":"2020-11-02","o":4.29,"h":4.37,"l":4.24,"c":4.28,"v":62922684},{"d":"2020-11-03","o":3.3,"h":3.62,"l":3.28,"c":3.59,"v":26677538},{"d":"2020-11-04","o":3.6,"h":3.61,"l":3.49,"c":3.56,"v":13662440},{"d":"2020-11-05","o":3.56,"h":3.57,"l":3.5,"c":3.54,"v":13572427},{"d":"2020-11-06","o":3.53,"h":3.56,"l":3.42,"c":3.45,"v":13209375},{"d":"2020-11-09","o":3.76,"h":4.13,"l":3.75,"c":3.84,"v":19733802},{"d":"2020-11-10","o":3.83,"h":4.04,"l":3.81,"c":3.97,"v":17052921},{"d":"2020-11-11","o":4,"h":4.06,"l":3.91,"c":4.06,"v":17442226},{"d":"2020-11-12","o":4.02,"h":4.05,"l":3.89,"c":3.98,"v":14696837},{"d":"2020-11-13","o":4,"h":4.17,"l":4,"c":4.14,"v":13128364},{"d":"2020-11-16","o":4.3,"h":4.34,"l":4.18,"c":4.29,"v":11936445},{"d":"2020-11-17","o":4.23,"h":4.34,"l":4.21,"c":4.3,"v":7616581},{"d":"2020-11-18","o":4.29,"h":4.34,"l":4.18,"c":4.18,"v":7155266},{"d":"2020-11-19","o":4.15,"h":4.22,"l":4.07,"c":4.11,"v":8969774},{"d":"2020-11-20","o":4.11,"h":4.14,"l":4.06,"c":4.08,"v":12181730},{"d":"2020-11-23","o":4.13,"h":4.18,"l":4.09,"c":4.13,"v":15144650},{"d":"2020-11-24","o":4.2,"h":4.29,"l":4.18,"c":4.23,"v":13593430},{"d":"2020-11-25","o":4.21,"h":4.23,"l":4.15,"c":4.2,"v":11115828},{"d":"2020-11-27","o":4.22,"h":4.23,"l":4.09,"c":4.1,"v":3809791},{"d":"2020-11-30","o":4.09,"h":4.14,"l":4.03,"c":4.05,"v":12165977},{"d":"2020-12-01","o":4.07,"h":4.24,"l":4.02,"c":4.22,"v":15448290},{"d":"2020-12-02","o":4.6,"h":4.62,"l":4.33,"c":4.37,"v":49360168},{"d":"2020-12-03","o":4.33,"h":4.46,"l":4.32,"c":4.43,"v":15188960},{"d":"2020-12-04","o":4.49,"h":4.52,"l":4.36,"c":4.44,"v":14596868},{"d":"2020-12-07","o":4.42,"h":4.63,"l":4.4,"c":4.53,"v":17963517},{"d":"2020-12-08","o":4.52,"h":4.54,"l":4.43,"c":4.45,"v":12499916},{"d":"2020-12-09","o":4.49,"h":4.5,"l":4.35,"c":4.41,"v":9146280},{"d":"2020-12-10","o":4.36,"h":4.41,"l":4.32,"c":4.39,"v":14616388},{"d":"2020-12-11","o":4.34,"h":4.41,"l":4.33,"c":4.37,"v":7607028},{"d":"2020-12-14","o":4.24,"h":4.36,"l":4.24,"c":4.34,"v":37340804},{"d":"2020-12-15","o":5.65,"h":6.48,"l":4.88,"c":5.04,"v":97911500},{"d":"2020-12-16","o":4.97,"h":5.09,"l":4.61,"c":4.62,"v":39657400},{"d":"2020-12-17","o":4.61,"h":4.68,"l":4.4,"c":4.65,"v":21873600},{"d":"2020-12-18","o":4.65,"h":4.66,"l":4.47,"c":4.52,"v":39961300},{"d":"2020-12-21","o":4.54,"h":4.88,"l":4.46,"c":4.84,"v":16641700},{"d":"2020-12-22","o":4.99,"h":5.14,"l":4.95,"c":5.08,"v":14384600},{"d":"2020-12-23","o":5.09,"h":5.19,"l":4.97,"c":5,"v":11468500},{"d":"2020-12-24","o":5.02,"h":5.03,"l":4.89,"c":4.99,"v":3520100},{"d":"2020-12-28","o":5,"h":5.08,"l":4.9,"c":5.08,"v":12700700},{"d":"2020-12-29","o":5.03,"h":5.08,"l":4.97,"c":4.97,"v":5740400},{"d":"2020-12-30","o":4.99,"h":5.09,"l":4.99,"c":5.08,"v":5989000},{"d":"2020-12-31","o":5.1,"h":5.29,"l":5.05,"c":5.28,"v":6381300},{"d":"2021-01-04","o":5.27,"h":5.32,"l":5.03,"c":5.06,"v":8887700},{"d":"2021-01-05","o":5.06,"h":5.11,"l":5,"c":5.03,"v":4820300},{"d":"2021-01-06","o":5.03,"h":5.15,"l":5.02,"c":5.07,"v":5598200},{"d":"2021-01-07","o":5.08,"h":5.12,"l":4.94,"c":4.94,"v":10336800},{"d":"2021-01-08","o":4.99,"h":5,"l":4.85,"c":4.87,"v":8214100},{"d":"2021-01-11","o":4.88,"h":4.91,"l":4.8,"c":4.82,"v":5804500},{"d":"2021-01-12","o":4.82,"h":4.82,"l":4.71,"c":4.78,"v":6595300},{"d":"2021-01-13","o":4.78,"h":4.89,"l":4.75,"c":4.88,"v":8606300},{"d":"2021-01-14","o":5,"h":5.02,"l":4.87,"c":4.92,"v":8422900},{"d":"2021-01-15","o":4.91,"h":4.92,"l":4.79,"c":4.89,"v":3740600},{"d":"2021-01-19","o":4.87,"h":4.89,"l":4.76,"c":4.85,"v":2867100},{"d":"2021-01-20","o":4.94,"h":4.94,"l":4.74,"c":4.79,"v":5645000},{"d":"2021-01-21","o":4.8,"h":4.8,"l":4.71,"c":4.77,"v":4864800},{"d":"2021-01-22","o":4.75,"h":4.82,"l":4.66,"c":4.81,"v":4036800},{"d":"2021-01-25","o":4.81,"h":4.84,"l":4.68,"c":4.78,"v":8148300},{"d":"2021-01-26","o":4.81,"h":4.86,"l":4.72,"c":4.73,"v":4984200},{"d":"2021-01-27","o":4.69,"h":4.7,"l":4.56,"c":4.62,"v":5523800},{"d":"2021-01-28","o":4.6,"h":4.82,"l":4.6,"c":4.72,"v":5191900},{"d":"2021-01-29","o":4.73,"h":4.73,"l":4.5,"c":4.59,"v":4147600},{"d":"2021-02-01","o":4.64,"h":4.74,"l":4.56,"c":4.72,"v":5646300},{"d":"2021-02-02","o":4.75,"h":4.94,"l":4.68,"c":4.88,"v":5681900},{"d":"2021-02-03","o":4.86,"h":4.89,"l":4.72,"c":4.79,"v":9640800},{"d":"2021-02-04","o":4.82,"h":4.92,"l":4.79,"c":4.82,"v":6024200},{"d":"2021-02-05","o":4.87,"h":4.89,"l":4.77,"c":4.83,"v":4566200},{"d":"2021-02-08","o":4.88,"h":4.93,"l":4.85,"c":4.9,"v":3425600},{"d":"2021-02-09","o":4.9,"h":4.95,"l":4.86,"c":4.95,"v":2888500},{"d":"2021-02-10","o":4.91,"h":5,"l":4.89,"c":4.92,"v":5425900},{"d":"2021-02-11","o":4.92,"h":4.95,"l":4.87,"c":4.9,"v":3139600},{"d":"2021-02-12","o":4.85,"h":4.92,"l":4.84,"c":4.9,"v":5238800},{"d":"2021-02-16","o":4.92,"h":4.95,"l":4.81,"c":4.89,"v":3800000},{"d":"2021-02-17","o":4.89,"h":4.98,"l":4.83,"c":4.94,"v":9450600},{"d":"2021-02-18","o":4.9,"h":4.94,"l":4.78,"c":4.78,"v":3598600},{"d":"2021-02-19","o":4.8,"h":4.86,"l":4.76,"c":4.82,"v":2826200},{"d":"2021-02-22","o":4.84,"h":4.89,"l":4.83,"c":4.85,"v":3882200},{"d":"2021-02-23","o":4.84,"h":5.04,"l":4.83,"c":4.98,"v":5156100},{"d":"2021-02-24","o":5,"h":5.08,"l":4.97,"c":5.03,"v":3885700},{"d":"2021-02-25","o":5.01,"h":5.05,"l":4.85,"c":4.9,"v":5092700},{"d":"2021-02-26","o":4.81,"h":4.89,"l":4.76,"c":4.76,"v":4871900},{"d":"2021-03-01","o":4.85,"h":4.97,"l":4.81,"c":4.85,"v":4120000},{"d":"2021-03-02","o":4.88,"h":4.89,"l":4.77,"c":4.8,"v":3047300},{"d":"2021-03-03","o":4.82,"h":4.86,"l":4.75,"c":4.82,"v":3096000},{"d":"2021-03-04","o":4.83,"h":4.88,"l":4.68,"c":4.77,"v":3599700},{"d":"2021-03-05","o":4.79,"h":4.82,"l":4.6,"c":4.82,"v":2734000},{"d":"2021-03-08","o":4.8,"h":4.96,"l":4.77,"c":4.9,"v":3919700},{"d":"2021-03-09","o":4.93,"h":5.03,"l":4.9,"c":4.92,"v":3129100},{"d":"2021-03-10","o":4.94,"h":5.02,"l":4.91,"c":5,"v":2664900},{"d":"2021-03-11","o":5.01,"h":5.1,"l":4.98,"c":5.09,"v":2320800},{"d":"2021-03-12","o":5.06,"h":5.3,"l":4.97,"c":5.3,"v":4547500},{"d":"2021-03-15","o":5.37,"h":5.79,"l":5.37,"c":5.65,"v":7331500},{"d":"2021-03-16","o":5.7,"h":5.87,"l":5.64,"c":5.72,"v":4090800},{"d":"2021-03-17","o":5.72,"h":5.77,"l":5.54,"c":5.7,"v":4922100},{"d":"2021-03-18","o":5.71,"h":5.81,"l":5.66,"c":5.66,"v":3899400},{"d":"2021-03-19","o":5.64,"h":5.7,"l":5.46,"c":5.54,"v":5850200},{"d":"2021-03-22","o":5.88,"h":5.94,"l":5.62,"c":5.65,"v":4411400},{"d":"2021-03-23","o":5.65,"h":5.8,"l":5.61,"c":5.65,"v":6065700},{"d":"2021-03-24","o":5.69,"h":5.87,"l":5.61,"c":5.64,"v":3579100},{"d":"2021-03-25","o":5.67,"h":5.84,"l":5.51,"c":5.83,"v":3803600},{"d":"2021-03-26","o":5.85,"h":6.02,"l":5.82,"c":5.92,"v":5905200},{"d":"2021-03-29","o":5.92,"h":5.97,"l":5.78,"c":5.91,"v":3035400},{"d":"2021-03-30","o":5.9,"h":6.29,"l":5.88,"c":6.23,"v":4876700},{"d":"2021-03-31","o":6.19,"h":6.32,"l":6.09,"c":6.14,"v":8442700},{"d":"2021-04-01","o":6.26,"h":6.28,"l":6.1,"c":6.28,"v":3128800},{"d":"2021-04-05","o":6.35,"h":6.47,"l":6.32,"c":6.42,"v":3601200},{"d":"2021-04-06","o":6.38,"h":6.5,"l":6.33,"c":6.4,"v":4446400},{"d":"2021-04-07","o":6.36,"h":6.43,"l":6.32,"c":6.42,"v":2107000},{"d":"2021-04-08","o":6.36,"h":6.38,"l":6.21,"c":6.22,"v":3163100},{"d":"2021-04-09","o":6.2,"h":6.24,"l":6.18,"c":6.23,"v":1973500},{"d":"2021-04-12","o":6.23,"h":6.27,"l":6.11,"c":6.26,"v":2149400},{"d":"2021-04-13","o":6.22,"h":6.27,"l":6,"c":6.23,"v":5561400},{"d":"2021-04-14","o":6.09,"h":6.29,"l":6.07,"c":6.2,"v":2012300},{"d":"2021-04-15","o":6.25,"h":6.35,"l":6.19,"c":6.34,"v":1841000},{"d":"2021-04-16","o":6.37,"h":6.42,"l":6.31,"c":6.38,"v":1659200},{"d":"2021-04-19","o":6.39,"h":6.4,"l":6.31,"c":6.37,"v":2069700},{"d":"2021-04-20","o":6.37,"h":6.42,"l":6.32,"c":6.4,"v":4289700},{"d":"2021-04-21","o":6.38,"h":6.55,"l":6.33,"c":6.53,"v":2030100},{"d":"2021-04-22","o":6.55,"h":6.66,"l":6.53,"c":6.55,"v":5779300},{"d":"2021-04-23","o":6.55,"h":6.76,"l":6.55,"c":6.67,"v":3580300},{"d":"2021-04-26","o":6.77,"h":6.83,"l":6.65,"c":6.71,"v":3964700},{"d":"2021-04-27","o":6.72,"h":6.79,"l":6.64,"c":6.72,"v":5725800},{"d":"2021-04-28","o":6.72,"h":6.76,"l":6.61,"c":6.66,"v":4704700},{"d":"2021-04-29","o":6.73,"h":6.82,"l":6.69,"c":6.79,"v":2448600},{"d":"2021-04-30","o":6.78,"h":7.03,"l":6.77,"c":6.94,"v":7044000},{"d":"2021-05-03","o":7.05,"h":7.09,"l":6.82,"c":6.85,"v":2476000},{"d":"2021-05-04","o":6.88,"h":6.92,"l":6.76,"c":6.9,"v":3087200},{"d":"2021-05-05","o":6.86,"h":6.91,"l":6.6,"c":6.62,"v":4171600},{"d":"2021-05-06","o":6.65,"h":6.9,"l":6.64,"c":6.89,"v":2448300},{"d":"2021-05-07","o":6.91,"h":6.97,"l":6.86,"c":6.97,"v":1513100},{"d":"2021-05-10","o":7,"h":7.01,"l":6.9,"c":6.92,"v":2439800},{"d":"2021-05-11","o":6.83,"h":6.87,"l":6.62,"c":6.76,"v":2018300},{"d":"2021-05-12","o":6.75,"h":6.76,"l":6.54,"c":6.56,"v":2383900},{"d":"2021-05-13","o":6.57,"h":6.76,"l":6.57,"c":6.69,"v":4306300},{"d":"2021-05-14","o":6.72,"h":6.75,"l":6.62,"c":6.74,"v":3644500},{"d":"2021-05-17","o":6.73,"h":6.74,"l":6.56,"c":6.68,"v":2448600},{"d":"2021-05-18","o":6.65,"h":6.71,"l":6.46,"c":6.68,"v":3118500},{"d":"2021-05-19","o":6.58,"h":6.65,"l":6.39,"c":6.62,"v":4403900},{"d":"2021-05-20","o":6.61,"h":6.8,"l":6.59,"c":6.79,"v":2248400},{"d":"2021-05-21","o":6.82,"h":6.93,"l":6.8,"c":6.84,"v":2130500},{"d":"2021-05-24","o":6.86,"h":7.05,"l":6.81,"c":7.02,"v":2616200},{"d":"2021-05-25","o":7.03,"h":7.04,"l":6.96,"c":7,"v":2685000},{"d":"2021-05-26","o":7.01,"h":7.12,"l":7,"c":7,"v":1784400},{"d":"2021-05-27","o":7.01,"h":7.05,"l":6.96,"c":7,"v":2145700},{"d":"2021-05-28","o":7,"h":7.07,"l":6.9,"c":7.05,"v":1774600},{"d":"2021-06-01","o":7.05,"h":7.19,"l":7.02,"c":7.17,"v":3845100},{"d":"2021-06-02","o":7.19,"h":7.27,"l":7.14,"c":7.2,"v":3347800},{"d":"2021-06-03","o":7.19,"h":7.2,"l":7.07,"c":7.11,"v":2367900},{"d":"2021-06-04","o":7.15,"h":7.19,"l":7.06,"c":7.15,"v":1486600},{"d":"2021-06-07","o":7.19,"h":7.37,"l":7.17,"c":7.28,"v":1927800},{"d":"2021-06-08","o":7.31,"h":7.56,"l":7.31,"c":7.42,"v":2442100},{"d":"2021-06-09","o":7.47,"h":7.62,"l":7.45,"c":7.6,"v":2486500},{"d":"2021-06-10","o":7.68,"h":7.72,"l":7.57,"c":7.61,"v":2636600},{"d":"2021-06-11","o":7.62,"h":7.7,"l":7.55,"c":7.68,"v":1627100},{"d":"2021-06-14","o":7.66,"h":7.72,"l":7.61,"c":7.69,"v":1761900},{"d":"2021-06-15","o":7.7,"h":7.74,"l":7.55,"c":7.56,"v":1286700},{"d":"2021-06-16","o":7.56,"h":7.69,"l":7.51,"c":7.55,"v":1768300},{"d":"2021-06-17","o":7.55,"h":7.58,"l":7.31,"c":7.38,"v":3533000},{"d":"2021-06-18","o":7.3,"h":7.45,"l":7.23,"c":7.24,"v":2821600},{"d":"2021-06-21","o":7.3,"h":7.55,"l":7.28,"c":7.48,"v":1865700},{"d":"2021-06-22","o":7.48,"h":7.5,"l":7.36,"c":7.4,"v":1829600},{"d":"2021-06-23","o":7.44,"h":7.49,"l":7.38,"c":7.4,"v":1863000},{"d":"2021-06-24","o":7.42,"h":7.43,"l":7.31,"c":7.43,"v":2545600},{"d":"2021-06-25","o":7.42,"h":7.47,"l":7.35,"c":7.36,"v":22143100},{"d":"2021-06-28","o":7.31,"h":7.32,"l":6.76,"c":6.93,"v":6125200},{"d":"2021-06-29","o":6.86,"h":6.88,"l":6.68,"c":6.69,"v":4699900},{"d":"2021-06-30","o":6.69,"h":6.79,"l":6.61,"c":6.71,"v":4328400},{"d":"2021-07-01","o":6.72,"h":6.93,"l":6.7,"c":6.78,"v":2945600},{"d":"2021-07-02","o":6.81,"h":6.88,"l":6.72,"c":6.82,"v":1775600},{"d":"2021-07-06","o":6.82,"h":7.04,"l":6.74,"c":7.01,"v":2692600},{"d":"2021-07-07","o":6.98,"h":7.04,"l":6.9,"c":6.96,"v":1454400},{"d":"2021-07-08","o":6.88,"h":7.03,"l":6.79,"c":6.93,"v":1596100},{"d":"2021-07-09","o":7.04,"h":7.21,"l":7,"c":7.19,"v":1576500},{"d":"2021-07-12","o":7.11,"h":7.29,"l":7.07,"c":7.29,"v":1835600},{"d":"2021-07-13","o":7.26,"h":7.26,"l":6.96,"c":7.06,"v":1772800},{"d":"2021-07-14","o":7.07,"h":7.19,"l":7.06,"c":7.15,"v":954800},{"d":"2021-07-15","o":7.14,"h":7.19,"l":7.04,"c":7.1,"v":5231300},{"d":"2021-07-16","o":7.2,"h":7.2,"l":7.05,"c":7.05,"v":1782100},{"d":"2021-07-19","o":6.89,"h":6.91,"l":6.48,"c":6.54,"v":3088100},{"d":"2021-07-20","o":6.56,"h":6.94,"l":6.55,"c":6.84,"v":2207100},{"d":"2021-07-21","o":6.87,"h":7.02,"l":6.86,"c":6.88,"v":1728900},{"d":"2021-07-22","o":6.88,"h":6.9,"l":6.6,"c":6.64,"v":1978400},{"d":"2021-07-23","o":6.74,"h":6.77,"l":6.62,"c":6.71,"v":1228700},{"d":"2021-07-26","o":6.71,"h":6.78,"l":6.63,"c":6.74,"v":1070000},{"d":"2021-07-27","o":6.7,"h":6.94,"l":6.66,"c":6.9,"v":1305400},{"d":"2021-07-28","o":6.93,"h":7,"l":6.83,"c":6.88,"v":1351600},{"d":"2021-07-29","o":6.83,"h":7,"l":6.8,"c":6.9,"v":1072300},{"d":"2021-07-30","o":6.93,"h":7.07,"l":6.87,"c":6.96,"v":1678500},{"d":"2021-08-02","o":7.01,"h":7.22,"l":6.91,"c":6.96,"v":1736100},{"d":"2021-08-03","o":6.94,"h":6.94,"l":6.7,"c":6.79,"v":1131600},{"d":"2021-08-04","o":6.73,"h":6.82,"l":6.66,"c":6.67,"v":953500},{"d":"2021-08-05","o":6.72,"h":6.88,"l":6.72,"c":6.87,"v":882400},{"d":"2021-08-06","o":6.91,"h":6.96,"l":6.84,"c":6.88,"v":844200},{"d":"2021-08-09","o":6.83,"h":6.85,"l":6.72,"c":6.74,"v":721300},{"d":"2021-08-10","o":6.74,"h":6.77,"l":6.61,"c":6.61,"v":887800},{"d":"2021-08-11","o":6.61,"h":6.74,"l":6.55,"c":6.69,"v":925800},{"d":"2021-08-12","o":6.73,"h":6.74,"l":6.6,"c":6.69,"v":1111500},{"d":"2021-08-13","o":6.7,"h":6.81,"l":6.63,"c":6.81,"v":989900},{"d":"2021-08-16","o":6.6,"h":6.76,"l":6.52,"c":6.59,"v":1385800},{"d":"2021-08-17","o":6.51,"h":6.54,"l":6.26,"c":6.49,"v":1998900},{"d":"2021-08-18","o":6.44,"h":6.66,"l":6.35,"c":6.56,"v":1529700},{"d":"2021-08-19","o":6.47,"h":6.65,"l":6.4,"c":6.44,"v":1516400},{"d":"2021-08-20","o":6.46,"h":6.63,"l":6.33,"c":6.58,"v":1240600},{"d":"2021-08-23","o":6.6,"h":6.67,"l":6.5,"c":6.53,"v":1150800},{"d":"2021-08-24","o":6.65,"h":6.82,"l":6.58,"c":6.78,"v":3336300},{"d":"2021-08-25","o":6.78,"h":6.92,"l":6.68,"c":6.84,"v":1603000},{"d":"2021-08-26","o":6.76,"h":6.88,"l":6.72,"c":6.87,"v":1108400},{"d":"2021-08-27","o":6.89,"h":7.13,"l":6.88,"c":7.08,"v":1200300},{"d":"2021-08-30","o":7.09,"h":7.13,"l":7.03,"c":7.12,"v":1146900},{"d":"2021-08-31","o":7.15,"h":7.3,"l":7.1,"c":7.18,"v":2418000},{"d":"2021-09-01","o":7.18,"h":7.35,"l":7.1,"c":7.29,"v":1897100},{"d":"2021-09-02","o":7.3,"h":7.38,"l":7.24,"c":7.37,"v":1046000},{"d":"2021-09-03","o":7.4,"h":7.41,"l":7.27,"c":7.41,"v":1120500},{"d":"2021-09-07","o":7.31,"h":7.41,"l":7.16,"c":7.18,"v":1626700},{"d":"2021-09-08","o":7.15,"h":7.34,"l":7.12,"c":7.22,"v":1262900},{"d":"2021-09-09","o":7.15,"h":7.16,"l":7.02,"c":7.02,"v":921300},{"d":"2021-09-10","o":7.01,"h":7.02,"l":6.8,"c":6.85,"v":1826300},{"d":"2021-09-13","o":6.89,"h":6.96,"l":6.77,"c":6.87,"v":1286500},{"d":"2021-09-14","o":6.87,"h":6.91,"l":6.76,"c":6.85,"v":1036300},{"d":"2021-09-15","o":6.85,"h":6.92,"l":6.79,"c":6.87,"v":866400},{"d":"2021-09-16","o":6.88,"h":6.99,"l":6.78,"c":6.9,"v":998300},{"d":"2021-09-17","o":6.91,"h":6.96,"l":6.71,"c":6.71,"v":4658500},{"d":"2021-09-20","o":6.66,"h":6.79,"l":6.53,"c":6.75,"v":1425100},{"d":"2021-09-21","o":6.76,"h":6.87,"l":6.75,"c":6.75,"v":1063000},{"d":"2021-09-22","o":6.81,"h":6.96,"l":6.81,"c":6.87,"v":849800},{"d":"2021-09-23","o":6.9,"h":7.04,"l":6.88,"c":6.98,"v":878700},{"d":"2021-09-24","o":6.92,"h":6.98,"l":6.85,"c":6.85,"v":535900},{"d":"2021-09-27","o":6.89,"h":7.02,"l":6.84,"c":6.84,"v":1201800},{"d":"2021-09-28","o":6.83,"h":6.98,"l":6.76,"c":6.94,"v":1197500},{"d":"2021-09-29","o":6.98,"h":7.14,"l":6.96,"c":7.05,"v":904800},{"d":"2021-09-30","o":7.11,"h":7.12,"l":6.84,"c":6.85,"v":1394900},{"d":"2021-10-01","o":6.99,"h":7.33,"l":6.99,"c":7.23,"v":1598300},{"d":"2021-10-04","o":7.13,"h":7.35,"l":7.13,"c":7.25,"v":2228900},{"d":"2021-10-05","o":7.25,"h":7.25,"l":7.07,"c":7.08,"v":1105900},{"d":"2021-10-06","o":7,"h":7.19,"l":6.84,"c":7.15,"v":836400},{"d":"2021-10-07","o":7.17,"h":7.26,"l":7.12,"c":7.19,"v":836300},{"d":"2021-10-08","o":7.2,"h":7.26,"l":7.13,"c":7.14,"v":382700},{"d":"2021-10-11","o":7.15,"h":7.19,"l":7.06,"c":7.18,"v":374900},{"d":"2021-10-12","o":7.22,"h":7.34,"l":7.19,"c":7.3,"v":689300},{"d":"2021-10-13","o":7.32,"h":7.36,"l":7.24,"c":7.34,"v":968600},{"d":"2021-10-14","o":7.35,"h":7.52,"l":7.29,"c":7.51,"v":1510600},{"d":"2021-10-15","o":7.6,"h":7.67,"l":7.43,"c":7.45,"v":1005600},{"d":"2021-10-18","o":7.41,"h":7.52,"l":7.34,"c":7.43,"v":862800},{"d":"2021-10-19","o":7.46,"h":7.46,"l":7.33,"c":7.33,"v":620600},{"d":"2021-10-20","o":7.32,"h":7.44,"l":7.26,"c":7.43,"v":637700},{"d":"2021-10-21","o":7.42,"h":7.52,"l":7.38,"c":7.4,"v":970700},{"d":"2021-10-22","o":7.4,"h":7.57,"l":7.39,"c":7.44,"v":1545900},{"d":"2021-10-25","o":7.44,"h":7.46,"l":7.35,"c":7.36,"v":1466800},{"d":"2021-10-26","o":7.38,"h":7.55,"l":7.33,"c":7.52,"v":1763200},{"d":"2021-10-27","o":7.52,"h":7.63,"l":7.49,"c":7.53,"v":2236400},{"d":"2021-10-28","o":7.54,"h":7.76,"l":7.53,"c":7.75,"v":2371100},{"d":"2021-10-29","o":7.72,"h":7.88,"l":7.58,"c":7.58,"v":2264500},{"d":"2021-11-01","o":7.64,"h":7.69,"l":7.35,"c":7.65,"v":2730400},{"d":"2021-11-02","o":7.68,"h":7.85,"l":7.67,"c":7.69,"v":2292500},{"d":"2021-11-03","o":7.69,"h":7.97,"l":7.65,"c":7.91,"v":1504000},{"d":"2021-11-04","o":7.91,"h":8,"l":7.71,"c":7.8,"v":869300},{"d":"2021-11-05","o":7.9,"h":8.1,"l":7.83,"c":7.88,"v":3555700},{"d":"2021-11-08","o":7.94,"h":8,"l":7.85,"c":7.91,"v":3907600},{"d":"2021-11-09","o":7.95,"h":8.03,"l":7.9,"c":8.03,"v":1255500},{"d":"2021-11-10","o":7.95,"h":8.07,"l":7.87,"c":7.88,"v":1251900},{"d":"2021-11-11","o":7.92,"h":8.05,"l":7.83,"c":8.03,"v":1088100},{"d":"2021-11-12","o":8.04,"h":8.07,"l":7.95,"c":8.02,"v":837600},{"d":"2021-11-15","o":8.02,"h":8.15,"l":7.93,"c":8.14,"v":1179500},{"d":"2021-11-16","o":8.13,"h":8.16,"l":7.95,"c":8.01,"v":1223100},{"d":"2021-11-17","o":7.99,"h":8.03,"l":7.71,"c":7.99,"v":1393400},{"d":"2021-11-18","o":8,"h":8.08,"l":7.94,"c":7.99,"v":844600},{"d":"2021-11-19","o":7.92,"h":7.99,"l":7.76,"c":7.8,"v":1870000},{"d":"2021-11-22","o":7.82,"h":8.04,"l":7.78,"c":7.86,"v":1333700},{"d":"2021-11-23","o":7.89,"h":7.96,"l":7.84,"c":7.91,"v":1652400},{"d":"2021-11-24","o":7.91,"h":8.07,"l":7.86,"c":8.03,"v":977600},{"d":"2021-11-26","o":7.81,"h":7.81,"l":7.49,"c":7.6,"v":1860600},{"d":"2021-11-29","o":7.76,"h":7.8,"l":7.51,"c":7.62,"v":2211100},{"d":"2021-11-30","o":7.48,"h":7.6,"l":7.38,"c":7.41,"v":2505600},{"d":"2021-12-01","o":7.54,"h":7.67,"l":7.22,"c":7.22,"v":3283800},{"d":"2021-12-02","o":7.27,"h":7.63,"l":7.22,"c":7.59,"v":1583600},{"d":"2021-12-03","o":7.58,"h":7.63,"l":7.4,"c":7.49,"v":2327500},{"d":"2021-12-06","o":7.6,"h":7.8,"l":7.6,"c":7.71,"v":2263900},{"d":"2021-12-07","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":1467000},{"d":"2021-12-08","o":7.82,"h":8.09,"l":7.79,"c":8.07,"v":1363000},{"d":"2021-12-09","o":7.98,"h":8.03,"l":7.87,"c":7.93,"v":1687300},{"d":"2021-12-10","o":8,"h":8,"l":7.79,"c":7.83,"v":2388100},{"d":"2021-12-13","o":7.77,"h":7.89,"l":7.72,"c":7.81,"v":1441700},{"d":"2021-12-14","o":7.8,"h":7.81,"l":7.51,"c":7.55,"v":1440500},{"d":"2021-12-15","o":7.53,"h":7.73,"l":7.51,"c":7.72,"v":1512100},{"d":"2021-12-16","o":7.76,"h":7.81,"l":7.49,"c":7.59,"v":915500},{"d":"2021-12-17","o":7.5,"h":7.65,"l":7.48,"c":7.51,"v":1219100},{"d":"2021-12-20","o":7.38,"h":7.41,"l":7.19,"c":7.4,"v":1544300},{"d":"2021-12-21","o":7.46,"h":7.66,"l":7.45,"c":7.65,"v":1460700},{"d":"2021-12-22","o":7.64,"h":7.69,"l":7.58,"c":7.69,"v":860800},{"d":"2021-12-23","o":7.72,"h":7.73,"l":7.59,"c":7.72,"v":1262600},{"d":"2021-12-27","o":7.71,"h":7.75,"l":7.63,"c":7.75,"v":735600},{"d":"2021-12-28","o":7.7,"h":7.78,"l":7.68,"c":7.7,"v":565700},{"d":"2021-12-29","o":7.72,"h":7.77,"l":7.62,"c":7.74,"v":916900},{"d":"2021-12-30","o":7.72,"h":7.8,"l":7.71,"c":7.72,"v":905500},{"d":"2021-12-31","o":7.7,"h":7.8,"l":7.7,"c":7.72,"v":1039400},{"d":"2022-01-03","o":7.76,"h":7.89,"l":7.66,"c":7.76,"v":1352700},{"d":"2022-01-04","o":7.79,"h":7.91,"l":7.69,"c":7.71,"v":1575200},{"d":"2022-01-05","o":7.71,"h":7.71,"l":7.44,"c":7.47,"v":1472600},{"d":"2022-01-06","o":7.39,"h":7.43,"l":7.28,"c":7.29,"v":2486300},{"d":"2022-01-07","o":7.34,"h":7.37,"l":7.14,"c":7.27,"v":2323900},{"d":"2022-01-10","o":7.2,"h":7.22,"l":7.08,"c":7.18,"v":1935000},{"d":"2022-01-11","o":7.15,"h":7.28,"l":7.06,"c":7.28,"v":1872000},{"d":"2022-01-12","o":7.33,"h":7.36,"l":7.2,"c":7.21,"v":1042700},{"d":"2022-01-13","o":7.22,"h":7.4,"l":7.2,"c":7.21,"v":1013900},{"d":"2022-01-14","o":7.14,"h":7.3,"l":7.1,"c":7.27,"v":1512200},{"d":"2022-01-18","o":7.22,"h":7.32,"l":7.13,"c":7.22,"v":1277400},{"d":"2022-01-19","o":7.23,"h":7.29,"l":7.07,"c":7.07,"v":1197400},{"d":"2022-01-20","o":7.09,"h":7.16,"l":6.88,"c":6.88,"v":1621300},{"d":"2022-01-21","o":6.86,"h":6.98,"l":6.8,"c":6.84,"v":2537900},{"d":"2022-01-24","o":6.73,"h":6.73,"l":6.41,"c":6.7,"v":2514300},{"d":"2022-01-25","o":6.55,"h":6.86,"l":6.54,"c":6.79,"v":1977000},{"d":"2022-01-26","o":6.89,"h":7.02,"l":6.68,"c":6.77,"v":1537100},{"d":"2022-01-27","o":6.85,"h":6.93,"l":6.56,"c":6.57,"v":1393400},{"d":"2022-01-28","o":6.57,"h":6.83,"l":6.49,"c":6.83,"v":1961300},{"d":"2022-01-31","o":6.79,"h":7.04,"l":6.73,"c":7.03,"v":1631100},{"d":"2022-02-01","o":7,"h":7.04,"l":6.72,"c":6.79,"v":2086500},{"d":"2022-02-02","o":6.8,"h":6.97,"l":6.79,"c":6.96,"v":2426800},{"d":"2022-02-03","o":6.94,"h":6.98,"l":6.82,"c":6.82,"v":1226900},{"d":"2022-02-04","o":6.73,"h":6.86,"l":6.71,"c":6.79,"v":1339600},{"d":"2022-02-07","o":6.77,"h":6.82,"l":6.6,"c":6.64,"v":1583400},{"d":"2022-02-08","o":6.63,"h":6.7,"l":6.55,"c":6.59,"v":1933100},{"d":"2022-02-09","o":6.67,"h":6.86,"l":6.66,"c":6.83,"v":1958900},{"d":"2022-02-10","o":6.69,"h":6.94,"l":6.62,"c":6.76,"v":3057200},{"d":"2022-02-11","o":6.8,"h":6.93,"l":6.69,"c":6.81,"v":3028800},{"d":"2022-02-14","o":6.84,"h":6.85,"l":6.57,"c":6.63,"v":1416800},{"d":"2022-02-15","o":6.71,"h":6.9,"l":6.71,"c":6.88,"v":1627100},{"d":"2022-02-16","o":6.93,"h":7.08,"l":6.89,"c":7.07,"v":1252500},{"d":"2022-02-17","o":6.99,"h":7.13,"l":6.96,"c":7.05,"v":1146600},{"d":"2022-02-18","o":7.03,"h":7.18,"l":6.98,"c":6.98,"v":1428500},{"d":"2022-02-22","o":6.95,"h":7.08,"l":6.87,"c":6.94,"v":2537900},{"d":"2022-02-23","o":7,"h":7.06,"l":6.77,"c":6.78,"v":1763200},{"d":"2022-02-24","o":6.6,"h":7.02,"l":6.54,"c":6.98,"v":1999400},{"d":"2022-02-25","o":6.99,"h":7.28,"l":6.95,"c":7.28,"v":1478600},{"d":"2022-02-28","o":7.14,"h":7.28,"l":7.06,"c":7.14,"v":1562200},{"d":"2022-03-01","o":7.13,"h":7.19,"l":6.88,"c":6.98,"v":1358300},{"d":"2022-03-02","o":7.05,"h":7.49,"l":7.05,"c":7.32,"v":2013600},{"d":"2022-03-03","o":7.37,"h":7.39,"l":7.17,"c":7.29,"v":766100},{"d":"2022-03-04","o":7.15,"h":7.34,"l":7.11,"c":7.32,"v":992500},{"d":"2022-03-07","o":7.29,"h":7.38,"l":7.13,"c":7.13,"v":1001400},{"d":"2022-03-08","o":7.12,"h":7.28,"l":7.08,"c":7.13,"v":852900},{"d":"2022-03-09","o":7.28,"h":7.41,"l":7.22,"c":7.22,"v":975600},{"d":"2022-03-10","o":7.06,"h":7.21,"l":7.03,"c":7.2,"v":1468100},{"d":"2022-03-11","o":7.26,"h":7.32,"l":7.01,"c":7.05,"v":505100},{"d":"2022-03-14","o":7.11,"h":7.12,"l":6.93,"c":6.99,"v":809400},{"d":"2022-03-15","o":7.08,"h":7.27,"l":7.04,"c":7.27,"v":2193200},{"d":"2022-03-16","o":7.35,"h":7.41,"l":7.21,"c":7.38,"v":1662000},{"d":"2022-03-17","o":7.24,"h":7.57,"l":7.24,"c":7.54,"v":1845300},{"d":"2022-03-18","o":7.58,"h":7.65,"l":7.4,"c":7.44,"v":2621800},{"d":"2022-03-21","o":7.4,"h":7.5,"l":7.34,"c":7.49,"v":2097800},{"d":"2022-03-22","o":7.53,"h":7.59,"l":7.43,"c":7.53,"v":1602000},{"d":"2022-03-23","o":7.47,"h":7.48,"l":7.32,"c":7.34,"v":1337000},{"d":"2022-03-24","o":7.35,"h":7.38,"l":7.24,"c":7.33,"v":1006600},{"d":"2022-03-25","o":7.35,"h":7.44,"l":7.31,"c":7.41,"v":862600},{"d":"2022-03-28","o":7.41,"h":7.43,"l":7.32,"c":7.41,"v":1123300},{"d":"2022-03-29","o":7.52,"h":7.57,"l":7.48,"c":7.51,"v":1018000},{"d":"2022-03-30","o":7.48,"h":7.48,"l":7.32,"c":7.43,"v":985900},{"d":"2022-03-31","o":7.46,"h":7.57,"l":7.29,"c":7.32,"v":1031200},{"d":"2022-04-01","o":7.36,"h":7.4,"l":7.29,"c":7.39,"v":553600},{"d":"2022-04-04","o":7.35,"h":7.36,"l":7.16,"c":7.18,"v":1391800},{"d":"2022-04-05","o":7.14,"h":7.28,"l":7.08,"c":7.11,"v":928700},{"d":"2022-04-06","o":7.05,"h":7.16,"l":7,"c":7.11,"v":1040800},{"d":"2022-04-07","o":7.07,"h":7.12,"l":6.92,"c":6.97,"v":1282500},{"d":"2022-04-08","o":6.91,"h":7.01,"l":6.9,"c":6.94,"v":987400},{"d":"2022-04-11","o":6.94,"h":6.98,"l":6.71,"c":6.76,"v":771500},{"d":"2022-04-12","o":6.75,"h":6.9,"l":6.69,"c":6.72,"v":885100},{"d":"2022-04-13","o":6.76,"h":6.81,"l":6.62,"c":6.79,"v":3271700},{"d":"2022-04-14","o":6.82,"h":6.98,"l":6.8,"c":6.92,"v":1436300},{"d":"2022-04-18","o":6.88,"h":6.94,"l":6.67,"c":6.75,"v":964000},{"d":"2022-04-19","o":6.8,"h":6.87,"l":6.73,"c":6.81,"v":1248100},{"d":"2022-04-20","o":6.84,"h":7.02,"l":6.84,"c":6.97,"v":879700},{"d":"2022-04-21","o":7.04,"h":7.11,"l":6.97,"c":6.98,"v":2102100},{"d":"2022-04-22","o":6.92,"h":6.94,"l":6.69,"c":6.7,"v":971300},{"d":"2022-04-25","o":6.67,"h":6.78,"l":6.56,"c":6.75,"v":1242500},{"d":"2022-04-26","o":6.71,"h":6.82,"l":6.65,"c":6.67,"v":1882900},{"d":"2022-04-27","o":6.67,"h":6.72,"l":6.5,"c":6.5,"v":1064000},{"d":"2022-04-28","o":6.58,"h":6.65,"l":6.42,"c":6.61,"v":1071900},{"d":"2022-04-29","o":6.6,"h":6.6,"l":6.29,"c":6.3,"v":1287100},{"d":"2022-05-02","o":6.35,"h":6.39,"l":5.97,"c":6.19,"v":2494400},{"d":"2022-05-03","o":6.22,"h":6.35,"l":6.15,"c":6.24,"v":947100},{"d":"2022-05-04","o":6.23,"h":6.34,"l":6.1,"c":6.31,"v":1712400},{"d":"2022-05-05","o":6.24,"h":6.28,"l":5.97,"c":6.05,"v":1115100},{"d":"2022-05-06","o":5.99,"h":6.03,"l":5.84,"c":6.01,"v":1678300},{"d":"2022-05-09","o":5.92,"h":5.94,"l":5.67,"c":5.74,"v":2463100},{"d":"2022-05-10","o":5.69,"h":5.7,"l":5.22,"c":5.43,"v":4470300},{"d":"2022-05-11","o":5.52,"h":5.61,"l":5.35,"c":5.47,"v":3662700},{"d":"2022-05-12","o":5.46,"h":5.65,"l":5.4,"c":5.61,"v":3086700},{"d":"2022-05-13","o":5.59,"h":5.84,"l":5.59,"c":5.82,"v":1855300},{"d":"2022-05-16","o":5.78,"h":5.91,"l":5.78,"c":5.83,"v":2206200},{"d":"2022-05-17","o":5.91,"h":6.13,"l":5.87,"c":6.13,"v":3344700},{"d":"2022-05-18","o":6.11,"h":6.17,"l":5.88,"c":5.93,"v":3301700},{"d":"2022-05-19","o":5.89,"h":6,"l":5.79,"c":5.9,"v":2073100},{"d":"2022-05-20","o":5.96,"h":6.03,"l":5.78,"c":5.9,"v":1789000},{"d":"2022-05-23","o":5.99,"h":6.03,"l":5.83,"c":5.98,"v":1089900},{"d":"2022-05-24","o":5.97,"h":6.11,"l":5.83,"c":6.06,"v":1891500},{"d":"2022-05-25","o":6.03,"h":6.21,"l":6.01,"c":6.14,"v":1006000},{"d":"2022-05-26","o":6.22,"h":6.31,"l":6.2,"c":6.22,"v":1083200},{"d":"2022-05-27","o":6.26,"h":6.42,"l":6.22,"c":6.4,"v":906900},{"d":"2022-05-31","o":6.27,"h":6.38,"l":6.24,"c":6.28,"v":2108900},{"d":"2022-06-01","o":6.32,"h":6.35,"l":6.1,"c":6.27,"v":1322400},{"d":"2022-06-02","o":6.24,"h":6.34,"l":6.15,"c":6.33,"v":1659400},{"d":"2022-06-03","o":6.33,"h":6.35,"l":6.19,"c":6.26,"v":1227600},{"d":"2022-06-06","o":6.34,"h":6.34,"l":6.17,"c":6.2,"v":1099800},{"d":"2022-06-07","o":6.13,"h":6.31,"l":6.09,"c":6.31,"v":894700},{"d":"2022-06-08","o":6.25,"h":6.34,"l":6.21,"c":6.25,"v":1283500},{"d":"2022-06-09","o":6.27,"h":6.38,"l":6.2,"c":6.24,"v":1777100},{"d":"2022-06-10","o":6.12,"h":6.26,"l":6.06,"c":6.2,"v":3028800},{"d":"2022-06-13","o":6.06,"h":6.17,"l":5.84,"c":5.87,"v":3038800},{"d":"2022-06-14","o":5.88,"h":6.07,"l":5.85,"c":5.86,"v":3146500},{"d":"2022-06-15","o":5.93,"h":6.1,"l":5.79,"c":5.88,"v":4444100},{"d":"2022-06-16","o":5.77,"h":5.85,"l":5.63,"c":5.77,"v":2313700},{"d":"2022-06-17","o":5.79,"h":5.91,"l":5.74,"c":5.83,"v":2257600},{"d":"2022-06-21","o":5.88,"h":6.09,"l":5.86,"c":5.87,"v":2906400},{"d":"2022-06-22","o":5.8,"h":6.18,"l":5.78,"c":6.08,"v":4815600},{"d":"2022-06-23","o":6.1,"h":6.16,"l":5.94,"c":6.1,"v":3172000},{"d":"2022-06-24","o":6.11,"h":6.23,"l":6.1,"c":6.2,"v":3252500},{"d":"2022-06-27","o":6.22,"h":6.33,"l":6.15,"c":6.26,"v":1608700},{"d":"2022-06-28","o":6.31,"h":6.41,"l":6.22,"c":6.25,"v":1011200},{"d":"2022-06-29","o":6.22,"h":6.23,"l":6.09,"c":6.19,"v":1108400},{"d":"2022-06-30","o":6.12,"h":6.49,"l":6.07,"c":6.4,"v":1636000},{"d":"2022-07-01","o":6.37,"h":6.81,"l":6.37,"c":6.81,"v":4571200},{"d":"2022-07-05","o":6.72,"h":6.82,"l":6.62,"c":6.8,"v":2213200},{"d":"2022-07-06","o":6.82,"h":6.88,"l":6.7,"c":6.76,"v":1655200},{"d":"2022-07-07","o":6.82,"h":6.87,"l":6.68,"c":6.73,"v":1400200},{"d":"2022-07-08","o":6.74,"h":6.77,"l":6.61,"c":6.62,"v":1427000},{"d":"2022-07-11","o":6.56,"h":6.65,"l":6.51,"c":6.59,"v":1400900},{"d":"2022-07-12","o":6.53,"h":6.86,"l":6.53,"c":6.79,"v":1135100},{"d":"2022-07-13","o":6.78,"h":6.9,"l":6.67,"c":6.9,"v":1042700},{"d":"2022-07-14","o":6.76,"h":6.92,"l":6.76,"c":6.85,"v":953700},{"d":"2022-07-15","o":7,"h":7.07,"l":6.86,"c":7.03,"v":997700},{"d":"2022-07-18","o":7.09,"h":7.14,"l":7.01,"c":7.05,"v":1120800},{"d":"2022-07-19","o":7.11,"h":7.31,"l":7.11,"c":7.28,"v":1061900},{"d":"2022-07-20","o":7.31,"h":7.44,"l":7.27,"c":7.35,"v":773100},{"d":"2022-07-21","o":7.35,"h":7.5,"l":7.28,"c":7.49,"v":612000},{"d":"2022-07-22","o":7.48,"h":7.63,"l":7.48,"c":7.54,"v":712200},{"d":"2022-07-25","o":7.57,"h":7.74,"l":7.53,"c":7.66,"v":807500},{"d":"2022-07-26","o":7.66,"h":7.73,"l":7.61,"c":7.7,"v":585100},{"d":"2022-07-27","o":7.72,"h":7.87,"l":7.7,"c":7.86,"v":548800},{"d":"2022-07-28","o":7.87,"h":8.14,"l":7.8,"c":8.12,"v":927800},{"d":"2022-07-29","o":8.19,"h":8.5,"l":8.15,"c":8.32,"v":1540400},{"d":"2022-08-01","o":8.28,"h":8.36,"l":8.14,"c":8.16,"v":1351200},{"d":"2022-08-02","o":8.18,"h":8.18,"l":7.96,"c":7.99,"v":1825000},{"d":"2022-08-03","o":8,"h":8.1,"l":7.6,"c":7.64,"v":3105200},{"d":"2022-08-04","o":7.68,"h":7.9,"l":7.57,"c":7.9,"v":3235100},{"d":"2022-08-05","o":8.5,"h":8.57,"l":7.86,"c":8.28,"v":1550000},{"d":"2022-08-08","o":8.32,"h":8.54,"l":8.28,"c":8.46,"v":2049500},{"d":"2022-08-09","o":8.51,"h":8.68,"l":8.43,"c":8.65,"v":1227600},{"d":"2022-08-10","o":8.79,"h":9.06,"l":8.74,"c":9.03,"v":1614800},{"d":"2022-08-11","o":9.17,"h":9.34,"l":9.12,"c":9.2,"v":1704500},{"d":"2022-08-12","o":9.33,"h":9.79,"l":9.3,"c":9.6,"v":2277000},{"d":"2022-08-15","o":9.6,"h":9.62,"l":9.41,"c":9.41,"v":3519100},{"d":"2022-08-16","o":9.4,"h":9.51,"l":9.32,"c":9.34,"v":2256700},{"d":"2022-08-17","o":9.23,"h":9.35,"l":9.15,"c":9.3,"v":2012800},{"d":"2022-08-18","o":9.35,"h":9.42,"l":9.24,"c":9.29,"v":1511800},{"d":"2022-08-19","o":9.27,"h":9.29,"l":9.11,"c":9.21,"v":1897300},{"d":"2022-08-22","o":9.14,"h":9.24,"l":9.06,"c":9.13,"v":1016500},{"d":"2022-08-23","o":9.12,"h":9.24,"l":8.95,"c":9.18,"v":1441000},{"d":"2022-08-24","o":9.17,"h":9.28,"l":9.14,"c":9.27,"v":828000},{"d":"2022-08-25","o":9.27,"h":9.32,"l":9.15,"c":9.25,"v":865000},{"d":"2022-08-26","o":9.23,"h":9.29,"l":9,"c":9,"v":898300},{"d":"2022-08-29","o":8.95,"h":9.04,"l":8.89,"c":8.93,"v":872200},{"d":"2022-08-30","o":8.95,"h":9,"l":8.83,"c":8.9,"v":1060900},{"d":"2022-08-31","o":8.94,"h":8.99,"l":8.76,"c":8.84,"v":2097200},{"d":"2022-09-01","o":8.75,"h":8.82,"l":8.47,"c":8.77,"v":1881900},{"d":"2022-09-02","o":8.85,"h":8.96,"l":8.73,"c":8.76,"v":1554800},{"d":"2022-09-06","o":8.77,"h":9.05,"l":8.77,"c":8.99,"v":1582300},{"d":"2022-09-07","o":8.95,"h":9.11,"l":8.93,"c":9.11,"v":1352000},{"d":"2022-09-08","o":9.05,"h":9.22,"l":8.91,"c":9.04,"v":2117200},{"d":"2022-09-09","o":9.07,"h":9.15,"l":9,"c":9.13,"v":1706000},{"d":"2022-09-12","o":9.16,"h":9.32,"l":9.13,"c":9.22,"v":1237800},{"d":"2022-09-13","o":9.07,"h":9.24,"l":9.02,"c":9.08,"v":1529400},{"d":"2022-09-14","o":9.07,"h":9.1,"l":8.87,"c":8.96,"v":1319400},{"d":"2022-09-15","o":8.95,"h":9.1,"l":8.92,"c":8.93,"v":1052700},{"d":"2022-09-16","o":8.87,"h":8.9,"l":8.64,"c":8.84,"v":3701300},{"d":"2022-09-19","o":8.72,"h":8.86,"l":8.62,"c":8.85,"v":1597400},{"d":"2022-09-20","o":8.74,"h":8.75,"l":8.29,"c":8.42,"v":1850400},{"d":"2022-09-21","o":8.51,"h":8.51,"l":8.24,"c":8.29,"v":1387700},{"d":"2022-09-22","o":8.27,"h":8.32,"l":8.02,"c":8.08,"v":2039700},{"d":"2022-09-23","o":7.98,"h":8.03,"l":7.77,"c":7.86,"v":1510700},{"d":"2022-09-26","o":7.79,"h":7.79,"l":7.12,"c":7.38,"v":3326800},{"d":"2022-09-27","o":7.44,"h":7.49,"l":7.18,"c":7.21,"v":1632300},{"d":"2022-09-28","o":7.27,"h":7.39,"l":7.18,"c":7.35,"v":1001200},{"d":"2022-09-29","o":7.24,"h":7.24,"l":6.96,"c":7.18,"v":1760500},{"d":"2022-09-30","o":7.23,"h":7.36,"l":7.19,"c":7.3,"v":1423400},{"d":"2022-10-03","o":7.41,"h":7.55,"l":7.29,"c":7.47,"v":1318600},{"d":"2022-10-04","o":7.53,"h":7.71,"l":7.53,"c":7.69,"v":802600},{"d":"2022-10-05","o":7.58,"h":7.63,"l":7.41,"c":7.51,"v":975400},{"d":"2022-10-06","o":7.48,"h":7.6,"l":7.33,"c":7.36,"v":900100},{"d":"2022-10-07","o":7.29,"h":7.33,"l":7.06,"c":7.1,"v":1689200},{"d":"2022-10-10","o":7.14,"h":7.19,"l":7.04,"c":7.07,"v":1345400},{"d":"2022-10-11","o":7.07,"h":7.18,"l":6.98,"c":7.05,"v":3357400},{"d":"2022-10-12","o":7.05,"h":7.05,"l":6.75,"c":6.78,"v":2569500},{"d":"2022-10-13","o":6.63,"h":6.89,"l":6.47,"c":6.86,"v":2415500},{"d":"2022-10-14","o":6.96,"h":7.01,"l":6.68,"c":6.68,"v":1576200},{"d":"2022-10-17","o":6.85,"h":7.12,"l":6.8,"c":7.1,"v":1083900},{"d":"2022-10-18","o":7.21,"h":7.35,"l":7.2,"c":7.27,"v":1863700},{"d":"2022-10-19","o":7.16,"h":7.29,"l":7.13,"c":7.17,"v":1565400},{"d":"2022-10-20","o":7.21,"h":7.45,"l":7.15,"c":7.28,"v":3845000},{"d":"2022-10-21","o":7.33,"h":7.63,"l":7.22,"c":7.62,"v":1855100},{"d":"2022-10-24","o":7.65,"h":7.77,"l":7.55,"c":7.56,"v":7901200},{"d":"2022-10-25","o":7.61,"h":7.93,"l":7.61,"c":7.84,"v":1099500},{"d":"2022-10-26","o":7.88,"h":7.95,"l":7.62,"c":7.65,"v":1212300},{"d":"2022-10-27","o":7.72,"h":7.82,"l":7.59,"c":7.65,"v":1263600},{"d":"2022-10-28","o":7.64,"h":7.82,"l":7.59,"c":7.8,"v":1076800},{"d":"2022-10-31","o":7.74,"h":8,"l":7.72,"c":7.94,"v":1464400},{"d":"2022-11-01","o":8.02,"h":8.02,"l":7.91,"c":7.94,"v":895100},{"d":"2022-11-02","o":7.85,"h":7.89,"l":7.45,"c":7.45,"v":1247600},{"d":"2022-11-03","o":7.32,"h":7.48,"l":7.21,"c":7.39,"v":1069900},{"d":"2022-11-04","o":7.44,"h":7.53,"l":7.28,"c":7.51,"v":859500},{"d":"2022-11-07","o":7.54,"h":7.63,"l":7.32,"c":7.39,"v":1168800},{"d":"2022-11-08","o":7.55,"h":7.69,"l":7.08,"c":7.25,"v":1138100},{"d":"2022-11-09","o":7.18,"h":7.27,"l":7.08,"c":7.19,"v":1217900},{"d":"2022-11-10","o":7.49,"h":7.79,"l":7.32,"c":7.78,"v":1137300},{"d":"2022-11-11","o":7.8,"h":7.9,"l":7.69,"c":7.74,"v":1699600},{"d":"2022-11-14","o":7.7,"h":7.85,"l":7.61,"c":7.63,"v":885500},{"d":"2022-11-15","o":7.77,"h":7.97,"l":7.68,"c":7.75,"v":1143800},{"d":"2022-11-16","o":7.71,"h":7.92,"l":7.67,"c":7.86,"v":1227500},{"d":"2022-11-17","o":7.77,"h":7.81,"l":7.66,"c":7.81,"v":677400},{"d":"2022-11-18","o":7.98,"h":8.05,"l":7.93,"c":7.97,"v":818900},{"d":"2022-11-21","o":7.97,"h":8.02,"l":7.86,"c":7.99,"v":583100},{"d":"2022-11-22","o":8.01,"h":8.11,"l":7.98,"c":8.11,"v":629100},{"d":"2022-11-23","o":8.09,"h":8.13,"l":8.01,"c":8.09,"v":473900},{"d":"2022-11-25","o":8.13,"h":8.21,"l":8.08,"c":8.21,"v":230000},{"d":"2022-11-28","o":8.15,"h":8.19,"l":8,"c":8.03,"v":507300},{"d":"2022-11-29","o":8,"h":8.19,"l":7.98,"c":8.07,"v":811300},{"d":"2022-11-30","o":8.03,"h":8.4,"l":8,"c":8.38,"v":1382700},{"d":"2022-12-01","o":8.42,"h":8.49,"l":8.26,"c":8.31,"v":633300},{"d":"2022-12-02","o":8.23,"h":8.34,"l":8.19,"c":8.25,"v":485800},{"d":"2022-12-05","o":8.21,"h":8.4,"l":8.07,"c":8.1,"v":3316900},{"d":"2022-12-06","o":8.1,"h":8.21,"l":7.99,"c":8.06,"v":795500},{"d":"2022-12-07","o":8.02,"h":8.18,"l":8,"c":8.1,"v":780200},{"d":"2022-12-08","o":8.17,"h":8.3,"l":8.12,"c":8.15,"v":856800},{"d":"2022-12-09","o":8.11,"h":8.14,"l":8,"c":8.02,"v":886900},{"d":"2022-12-12","o":8.05,"h":8.12,"l":7.92,"c":8.07,"v":1131900},{"d":"2022-12-13","o":8.32,"h":8.39,"l":8.07,"c":8.14,"v":1146700},{"d":"2022-12-14","o":8.11,"h":8.28,"l":8.01,"c":8.04,"v":958900},{"d":"2022-12-15","o":7.95,"h":8.01,"l":7.85,"c":7.94,"v":1256300},{"d":"2022-12-16","o":7.79,"h":7.81,"l":7.61,"c":7.7,"v":1724100},{"d":"2022-12-19","o":7.67,"h":7.68,"l":7.42,"c":7.48,"v":1138100},{"d":"2022-12-20","o":7.47,"h":7.51,"l":7.35,"c":7.42,"v":1159600},{"d":"2022-12-21","o":7.49,"h":7.6,"l":7.39,"c":7.42,"v":960000},{"d":"2022-12-22","o":7.37,"h":7.38,"l":7.22,"c":7.32,"v":1295100},{"d":"2022-12-23","o":7.29,"h":7.35,"l":7.26,"c":7.32,"v":899800},{"d":"2022-12-27","o":7.33,"h":7.33,"l":7.1,"c":7.12,"v":1250500},{"d":"2022-12-28","o":7.12,"h":7.2,"l":6.9,"c":7.01,"v":1209100},{"d":"2022-12-29","o":7.1,"h":7.19,"l":7.02,"c":7.19,"v":1051500},{"d":"2022-12-30","o":7.12,"h":7.19,"l":7.06,"c":7.12,"v":929300},{"d":"2023-01-03","o":7.18,"h":7.26,"l":7.01,"c":7.1,"v":1247900},{"d":"2023-01-04","o":7.18,"h":7.42,"l":7.18,"c":7.35,"v":1218800},{"d":"2023-01-05","o":7.3,"h":7.3,"l":7.07,"c":7.09,"v":1460200},{"d":"2023-01-06","o":7.16,"h":7.46,"l":7.15,"c":7.34,"v":1341900},{"d":"2023-01-09","o":7.32,"h":7.41,"l":7.25,"c":7.34,"v":1239900},{"d":"2023-01-10","o":7.3,"h":7.41,"l":7.3,"c":7.36,"v":816300},{"d":"2023-01-11","o":7.37,"h":7.65,"l":7.37,"c":7.63,"v":735300},{"d":"2023-01-12","o":7.68,"h":7.8,"l":7.63,"c":7.71,"v":651400},{"d":"2023-01-13","o":7.61,"h":7.69,"l":7.55,"c":7.55,"v":516500},{"d":"2023-01-17","o":7.58,"h":7.66,"l":7.5,"c":7.51,"v":505400},{"d":"2023-01-18","o":7.58,"h":7.63,"l":7.4,"c":7.45,"v":1039700},{"d":"2023-01-19","o":7.38,"h":7.51,"l":7.36,"c":7.44,"v":990500},{"d":"2023-01-20","o":7.46,"h":7.51,"l":7.35,"c":7.49,"v":641400},{"d":"2023-01-23","o":7.48,"h":7.58,"l":7.46,"c":7.52,"v":491700},{"d":"2023-01-24","o":7.47,"h":7.69,"l":7.46,"c":7.64,"v":530900},{"d":"2023-01-25","o":7.6,"h":7.64,"l":7.52,"c":7.58,"v":612800},{"d":"2023-01-26","o":7.6,"h":7.66,"l":7.53,"c":7.55,"v":534400},{"d":"2023-01-27","o":7.49,"h":7.67,"l":7.49,"c":7.61,"v":635000},{"d":"2023-01-30","o":7.53,"h":7.61,"l":7.33,"c":7.35,"v":854500},{"d":"2023-01-31","o":7.35,"h":7.54,"l":7.31,"c":7.51,"v":1437800},{"d":"2023-02-01","o":7.5,"h":7.68,"l":7.39,"c":7.59,"v":688100},{"d":"2023-02-02","o":7.67,"h":7.84,"l":7.65,"c":7.8,"v":803600},{"d":"2023-02-03","o":7.69,"h":7.73,"l":7.56,"c":7.71,"v":602500},{"d":"2023-02-06","o":7.64,"h":7.65,"l":7.51,"c":7.62,"v":519400},{"d":"2023-02-07","o":7.59,"h":7.75,"l":7.56,"c":7.65,"v":594300},{"d":"2023-02-08","o":7.59,"h":7.7,"l":7.56,"c":7.7,"v":527200},{"d":"2023-02-09","o":7.72,"h":7.76,"l":7.59,"c":7.63,"v":504000},{"d":"2023-02-10","o":7.61,"h":7.69,"l":7.54,"c":7.66,"v":348500},{"d":"2023-02-13","o":7.68,"h":7.78,"l":7.66,"c":7.73,"v":426900},{"d":"2023-02-14","o":7.69,"h":7.75,"l":7.59,"c":7.67,"v":406900},{"d":"2023-02-15","o":7.6,"h":7.64,"l":7.57,"c":7.61,"v":455500},{"d":"2023-02-16","o":7.5,"h":7.7,"l":7.45,"c":7.62,"v":568100},{"d":"2023-02-17","o":7.65,"h":7.69,"l":7.47,"c":7.61,"v":777400},{"d":"2023-02-21","o":7.5,"h":7.59,"l":7.34,"c":7.36,"v":761600},{"d":"2023-02-22","o":7.3,"h":7.45,"l":7.18,"c":7.37,"v":1000400},{"d":"2023-02-23","o":7.44,"h":7.56,"l":7.39,"c":7.56,"v":1128600},{"d":"2023-02-24","o":7.46,"h":7.55,"l":7.4,"c":7.54,"v":1408700},{"d":"2023-02-27","o":7.62,"h":7.69,"l":7.45,"c":7.5,"v":1150600},{"d":"2023-02-28","o":7.51,"h":7.76,"l":7.49,"c":7.5,"v":1560500},{"d":"2023-03-01","o":7.44,"h":7.5,"l":7.36,"c":7.44,"v":1202100},{"d":"2023-03-02","o":7.37,"h":7.77,"l":7.3,"c":7.73,"v":1482100},{"d":"2023-03-03","o":7.78,"h":7.92,"l":7.75,"c":7.79,"v":969300},{"d":"2023-03-06","o":7.8,"h":7.87,"l":7.77,"c":7.81,"v":1043700},{"d":"2023-03-07","o":7.85,"h":7.85,"l":7.59,"c":7.7,"v":1728800},{"d":"2023-03-08","o":7.71,"h":7.82,"l":7.65,"c":7.81,"v":1074700},{"d":"2023-03-09","o":7.86,"h":7.94,"l":7.56,"c":7.61,"v":1162300},{"d":"2023-03-10","o":7.54,"h":7.61,"l":7.29,"c":7.33,"v":1555200},{"d":"2023-03-13","o":7.25,"h":7.36,"l":7.06,"c":7.13,"v":2074800},{"d":"2023-03-14","o":7.28,"h":7.47,"l":7.23,"c":7.29,"v":1275300},{"d":"2023-03-15","o":7.14,"h":7.21,"l":6.95,"c":7.13,"v":2000400},{"d":"2023-03-16","o":7.02,"h":7.12,"l":6.79,"c":7.09,"v":1865300},{"d":"2023-03-17","o":7.04,"h":7.04,"l":6.84,"c":6.91,"v":3253500},{"d":"2023-03-20","o":6.96,"h":7.31,"l":6.94,"c":7.18,"v":2088100},{"d":"2023-03-21","o":7.28,"h":7.33,"l":7.12,"c":7.22,"v":1091500},{"d":"2023-03-22","o":7.18,"h":7.18,"l":6.94,"c":6.97,"v":1108100},{"d":"2023-03-23","o":6.99,"h":7.06,"l":6.85,"c":6.91,"v":1228700},{"d":"2023-03-24","o":6.84,"h":7.16,"l":6.81,"c":7.13,"v":1237400},{"d":"2023-03-27","o":7.21,"h":7.25,"l":7.13,"c":7.13,"v":967700},{"d":"2023-03-28","o":7.07,"h":7.18,"l":7.05,"c":7.13,"v":620400},{"d":"2023-03-29","o":7.22,"h":7.29,"l":7.18,"c":7.27,"v":710800},{"d":"2023-03-30","o":7.37,"h":7.38,"l":7.27,"c":7.35,"v":631300},{"d":"2023-03-31","o":7.41,"h":7.72,"l":7.4,"c":7.69,"v":1447700},{"d":"2023-04-03","o":7.67,"h":7.79,"l":7.63,"c":7.76,"v":792800},{"d":"2023-04-04","o":7.77,"h":7.78,"l":7.5,"c":7.56,"v":784200},{"d":"2023-04-05","o":7.51,"h":7.59,"l":7.49,"c":7.56,"v":573300},{"d":"2023-04-06","o":7.63,"h":7.71,"l":7.6,"c":7.7,"v":676800},{"d":"2023-04-10","o":7.65,"h":7.76,"l":7.62,"c":7.72,"v":1716200},{"d":"2023-04-11","o":7.7,"h":7.79,"l":7.69,"c":7.72,"v":829300},{"d":"2023-04-12","o":7.79,"h":7.83,"l":7.65,"c":7.66,"v":633000},{"d":"2023-04-13","o":7.68,"h":7.76,"l":7.64,"c":7.69,"v":624000},{"d":"2023-04-14","o":7.73,"h":7.73,"l":7.52,"c":7.6,"v":787100},{"d":"2023-04-17","o":7.6,"h":7.76,"l":7.54,"c":7.76,"v":1408600},{"d":"2023-04-18","o":7.83,"h":8.24,"l":7.82,"c":8.14,"v":2047400},{"d":"2023-04-19","o":8.11,"h":8.15,"l":8.02,"c":8.11,"v":2011300},{"d":"2023-04-20","o":8.08,"h":8.09,"l":7.97,"c":8.03,"v":1397700},{"d":"2023-04-21","o":8.07,"h":8.07,"l":7.89,"c":7.93,"v":1434900},{"d":"2023-04-24","o":7.93,"h":7.93,"l":7.72,"c":7.78,"v":1210400},{"d":"2023-04-25","o":7.68,"h":7.74,"l":7.66,"c":7.68,"v":760800},{"d":"2023-04-26","o":7.6,"h":7.71,"l":7.56,"c":7.59,"v":1007000},{"d":"2023-04-27","o":7.6,"h":7.74,"l":7.6,"c":7.69,"v":1242000},{"d":"2023-04-28","o":7.68,"h":7.94,"l":7.68,"c":7.83,"v":895500},{"d":"2023-05-01","o":7.83,"h":8.01,"l":7.83,"c":7.97,"v":1344300},{"d":"2023-05-02","o":7.92,"h":7.94,"l":7.7,"c":7.84,"v":2248900},{"d":"2023-05-03","o":7.86,"h":7.9,"l":7.72,"c":7.73,"v":1293200},{"d":"2023-05-04","o":7.73,"h":7.78,"l":7.59,"c":7.61,"v":1535800},{"d":"2023-05-05","o":7.71,"h":8.14,"l":7.68,"c":7.99,"v":1559000},{"d":"2023-05-08","o":8,"h":8.17,"l":7.88,"c":8.17,"v":2431800},{"d":"2023-05-09","o":8.15,"h":8.56,"l":8.13,"c":8.49,"v":5329700},{"d":"2023-05-10","o":8.62,"h":8.66,"l":8.48,"c":8.54,"v":1653200},{"d":"2023-05-11","o":8.42,"h":8.58,"l":8.32,"c":8.56,"v":1853800},{"d":"2023-05-12","o":8.54,"h":8.61,"l":8.47,"c":8.51,"v":1112400},{"d":"2023-05-15","o":8.5,"h":8.6,"l":8.38,"c":8.42,"v":1716600},{"d":"2023-05-16","o":8.42,"h":8.44,"l":8.26,"c":8.28,"v":1267500},{"d":"2023-05-17","o":8.3,"h":8.34,"l":8.24,"c":8.3,"v":1482400},{"d":"2023-05-18","o":8.24,"h":8.39,"l":8.23,"c":8.35,"v":1454800},{"d":"2023-05-19","o":8.43,"h":8.61,"l":8.43,"c":8.59,"v":1389800},{"d":"2023-05-22","o":8.61,"h":8.63,"l":8.48,"c":8.49,"v":978400},{"d":"2023-05-23","o":8.45,"h":8.54,"l":8.41,"c":8.41,"v":1104300},{"d":"2023-05-24","o":8.4,"h":8.4,"l":8.11,"c":8.12,"v":1016800},{"d":"2023-05-25","o":8.11,"h":8.14,"l":7.96,"c":7.99,"v":1032100},{"d":"2023-05-26","o":7.98,"h":8.08,"l":7.91,"c":8.07,"v":1275800},{"d":"2023-05-30","o":8.14,"h":8.17,"l":8.05,"c":8.14,"v":878300},{"d":"2023-05-31","o":8.15,"h":8.19,"l":8.03,"c":8.11,"v":2431300},{"d":"2023-06-01","o":8.14,"h":8.31,"l":8.03,"c":8.3,"v":914500},{"d":"2023-06-02","o":8.44,"h":8.69,"l":8.4,"c":8.66,"v":1304200},{"d":"2023-06-05","o":8.57,"h":8.64,"l":8.4,"c":8.4,"v":832300},{"d":"2023-06-06","o":8.44,"h":8.71,"l":8.4,"c":8.66,"v":1029300},{"d":"2023-06-07","o":8.72,"h":8.86,"l":8.65,"c":8.67,"v":1246200},{"d":"2023-06-08","o":8.67,"h":8.71,"l":8.47,"c":8.57,"v":754200},{"d":"2023-06-09","o":8.53,"h":8.57,"l":8.48,"c":8.56,"v":545100},{"d":"2023-06-12","o":8.53,"h":8.55,"l":8.46,"c":8.5,"v":582500},{"d":"2023-06-13","o":8.45,"h":8.5,"l":8.39,"c":8.45,"v":700700},{"d":"2023-06-14","o":8.49,"h":8.51,"l":8.32,"c":8.39,"v":1117500},{"d":"2023-06-15","o":8.34,"h":8.4,"l":8.29,"c":8.37,"v":995200},{"d":"2023-06-16","o":8.46,"h":8.49,"l":8.22,"c":8.27,"v":1180700},{"d":"2023-06-20","o":8.2,"h":8.2,"l":8.05,"c":8.12,"v":1010400},{"d":"2023-06-21","o":8.09,"h":8.17,"l":8,"c":8.08,"v":947500},{"d":"2023-06-22","o":8.09,"h":8.13,"l":7.9,"c":7.94,"v":868400},{"d":"2023-06-23","o":7.87,"h":8.05,"l":7.81,"c":7.97,"v":2545100},{"d":"2023-06-26","o":7.98,"h":8.29,"l":7.98,"c":8.26,"v":1161900},{"d":"2023-06-27","o":8.3,"h":8.43,"l":8.28,"c":8.37,"v":2520000},{"d":"2023-06-28","o":8.36,"h":8.38,"l":8.25,"c":8.38,"v":1571400},{"d":"2023-06-29","o":8.37,"h":8.58,"l":8.37,"c":8.54,"v":1434600},{"d":"2023-06-30","o":8.64,"h":8.65,"l":8.42,"c":8.52,"v":1613500},{"d":"2023-07-03","o":8.5,"h":8.8,"l":8.5,"c":8.72,"v":785000},{"d":"2023-07-05","o":8.66,"h":8.77,"l":8.55,"c":8.56,"v":1381600},{"d":"2023-07-06","o":8.5,"h":8.5,"l":8.28,"c":8.45,"v":1296600},{"d":"2023-07-07","o":8.38,"h":8.56,"l":8.38,"c":8.47,"v":844600},{"d":"2023-07-10","o":8.41,"h":8.46,"l":8.34,"c":8.42,"v":937300},{"d":"2023-07-11","o":8.41,"h":8.43,"l":8.34,"c":8.4,"v":1037100},{"d":"2023-07-12","o":8.55,"h":8.57,"l":8.46,"c":8.46,"v":1006300},{"d":"2023-07-13","o":8.45,"h":8.67,"l":8.42,"c":8.66,"v":1256800},{"d":"2023-07-14","o":8.65,"h":8.76,"l":8.59,"c":8.75,"v":1914700},{"d":"2023-07-17","o":8.7,"h":8.77,"l":8.67,"c":8.75,"v":1671800},{"d":"2023-07-18","o":8.74,"h":8.88,"l":8.71,"c":8.73,"v":2327300},{"d":"2023-07-19","o":8.82,"h":8.82,"l":8.71,"c":8.76,"v":1019700},{"d":"2023-07-20","o":8.78,"h":8.81,"l":8.65,"c":8.81,"v":566300},{"d":"2023-07-21","o":8.85,"h":8.9,"l":8.77,"c":8.89,"v":1056300},{"d":"2023-07-24","o":8.9,"h":8.93,"l":8.84,"c":8.89,"v":937600},{"d":"2023-07-25","o":8.85,"h":8.93,"l":8.76,"c":8.78,"v":1341400},{"d":"2023-07-26","o":8.75,"h":8.85,"l":8.71,"c":8.79,"v":858100},{"d":"2023-07-27","o":8.84,"h":8.85,"l":8.51,"c":8.52,"v":962300},{"d":"2023-07-28","o":8.6,"h":8.61,"l":8.37,"c":8.44,"v":1959600},{"d":"2023-07-31","o":8.39,"h":8.52,"l":8.29,"c":8.33,"v":1732900},{"d":"2023-08-01","o":8.28,"h":8.36,"l":8.2,"c":8.24,"v":1178300},{"d":"2023-08-02","o":8.15,"h":8.26,"l":8.14,"c":8.21,"v":1014200},{"d":"2023-08-03","o":8.13,"h":8.13,"l":8.01,"c":8.1,"v":877800},{"d":"2023-08-04","o":8.07,"h":8.33,"l":8.07,"c":8.2,"v":700000},{"d":"2023-08-07","o":8.23,"h":8.3,"l":8.2,"c":8.27,"v":1070400},{"d":"2023-08-08","o":8.24,"h":8.44,"l":8.18,"c":8.27,"v":854800},{"d":"2023-08-09","o":8.21,"h":8.29,"l":8.14,"c":8.2,"v":858500},{"d":"2023-08-10","o":8.2,"h":8.39,"l":8.14,"c":8.33,"v":1185400},{"d":"2023-08-11","o":8.26,"h":8.29,"l":8.19,"c":8.28,"v":657400},{"d":"2023-08-14","o":8.23,"h":8.24,"l":8.06,"c":8.09,"v":485800},{"d":"2023-08-15","o":8,"h":8.05,"l":7.98,"c":8.01,"v":704600},{"d":"2023-08-16","o":8.03,"h":8.06,"l":7.87,"c":7.87,"v":604900},{"d":"2023-08-17","o":7.86,"h":7.94,"l":7.81,"c":7.81,"v":680800},{"d":"2023-08-18","o":7.74,"h":7.93,"l":7.72,"c":7.91,"v":539800},{"d":"2023-08-21","o":7.92,"h":7.92,"l":7.79,"c":7.86,"v":556000},{"d":"2023-08-22","o":7.9,"h":7.94,"l":7.78,"c":7.83,"v":465300},{"d":"2023-08-23","o":7.89,"h":7.99,"l":7.84,"c":7.96,"v":434900},{"d":"2023-08-24","o":7.92,"h":8.04,"l":7.84,"c":7.85,"v":766100},{"d":"2023-08-25","o":7.87,"h":7.92,"l":7.77,"c":7.78,"v":434300},{"d":"2023-08-28","o":7.79,"h":7.97,"l":7.79,"c":7.88,"v":622700},{"d":"2023-08-29","o":7.89,"h":7.89,"l":7.79,"c":7.81,"v":966200},{"d":"2023-08-30","o":7.78,"h":7.86,"l":7.78,"c":7.82,"v":502400},{"d":"2023-08-31","o":7.81,"h":7.83,"l":7.58,"c":7.61,"v":1480500},{"d":"2023-09-01","o":7.65,"h":7.75,"l":7.63,"c":7.71,"v":773000},{"d":"2023-09-05","o":7.66,"h":7.73,"l":7.58,"c":7.61,"v":474100},{"d":"2023-09-06","o":7.61,"h":7.68,"l":7.55,"c":7.6,"v":603400},{"d":"2023-09-07","o":7.61,"h":7.64,"l":7.51,"c":7.52,"v":725800},{"d":"2023-09-08","o":7.5,"h":7.51,"l":7.42,"c":7.42,"v":497500},{"d":"2023-09-11","o":7.41,"h":7.46,"l":7.31,"c":7.38,"v":777100},{"d":"2023-09-12","o":7.37,"h":7.54,"l":7.37,"c":7.53,"v":675000},{"d":"2023-09-13","o":7.49,"h":7.6,"l":7.35,"c":7.36,"v":950300},{"d":"2023-09-14","o":7.41,"h":7.48,"l":7.3,"c":7.37,"v":1673100},{"d":"2023-09-15","o":7.32,"h":7.39,"l":7.24,"c":7.34,"v":3184000},{"d":"2023-09-18","o":7.39,"h":7.39,"l":7.22,"c":7.24,"v":584700},{"d":"2023-09-19","o":7.22,"h":7.3,"l":7.08,"c":7.12,"v":1257100},{"d":"2023-09-20","o":7.19,"h":7.26,"l":7.12,"c":7.12,"v":613700},{"d":"2023-09-21","o":7.04,"h":7.07,"l":6.93,"c":6.98,"v":783700},{"d":"2023-09-22","o":6.98,"h":7.13,"l":6.98,"c":7.07,"v":967800},{"d":"2023-09-25","o":7.02,"h":7.08,"l":6.99,"c":7.03,"v":929200},{"d":"2023-09-26","o":6.99,"h":7.02,"l":6.73,"c":6.76,"v":994400},{"d":"2023-09-27","o":6.8,"h":6.89,"l":6.72,"c":6.73,"v":1022900},{"d":"2023-09-28","o":6.76,"h":6.91,"l":6.76,"c":6.81,"v":889800},{"d":"2023-09-29","o":6.89,"h":6.95,"l":6.74,"c":6.8,"v":1028100},{"d":"2023-10-02","o":6.74,"h":6.82,"l":6.63,"c":6.65,"v":1085400},{"d":"2023-10-03","o":6.61,"h":6.66,"l":6.46,"c":6.48,"v":888300},{"d":"2023-10-04","o":6.48,"h":6.54,"l":6.42,"c":6.47,"v":1164100},{"d":"2023-10-05","o":6.45,"h":6.58,"l":6.45,"c":6.54,"v":911800},{"d":"2023-10-06","o":6.53,"h":6.72,"l":6.46,"c":6.64,"v":1324000},{"d":"2023-10-09","o":6.56,"h":6.66,"l":6.53,"c":6.54,"v":846000},{"d":"2023-10-10","o":6.5,"h":6.65,"l":6.45,"c":6.49,"v":1767200},{"d":"2023-10-11","o":6.55,"h":6.57,"l":6.03,"c":6.04,"v":5639200},{"d":"2023-10-12","o":6.05,"h":6.16,"l":5.82,"c":6.14,"v":4139000},{"d":"2023-10-13","o":6.18,"h":6.65,"l":6.1,"c":6.57,"v":3540200},{"d":"2023-10-16","o":6.64,"h":6.72,"l":6.52,"c":6.58,"v":1164500},{"d":"2023-10-17","o":6.56,"h":6.68,"l":6.55,"c":6.59,"v":1395000},{"d":"2023-10-18","o":6.53,"h":6.57,"l":6.45,"c":6.49,"v":994000},{"d":"2023-10-19","o":6.44,"h":6.5,"l":6.33,"c":6.34,"v":1054300},{"d":"2023-10-20","o":6.36,"h":6.52,"l":6.31,"c":6.32,"v":1180100},{"d":"2023-10-23","o":6.27,"h":6.39,"l":6.17,"c":6.27,"v":770400},{"d":"2023-10-24","o":6.33,"h":6.37,"l":6.2,"c":6.36,"v":1907500},{"d":"2023-10-25","o":6.33,"h":6.33,"l":6.04,"c":6.04,"v":1137000},{"d":"2023-10-26","o":6.08,"h":6.21,"l":5.93,"c":5.95,"v":1158900},{"d":"2023-10-27","o":5.94,"h":5.98,"l":5.75,"c":5.77,"v":1280000},{"d":"2023-10-30","o":5.85,"h":5.89,"l":5.63,"c":5.68,"v":1217000},{"d":"2023-10-31","o":5.71,"h":5.88,"l":5.7,"c":5.86,"v":1096300},{"d":"2023-11-01","o":5.87,"h":5.91,"l":5.7,"c":5.78,"v":1061500},{"d":"2023-11-02","o":5.9,"h":6.02,"l":5.83,"c":6.01,"v":1179800},{"d":"2023-11-03","o":6.15,"h":6.33,"l":6.15,"c":6.33,"v":1154300},{"d":"2023-11-06","o":6.29,"h":6.29,"l":6.11,"c":6.15,"v":1029700},{"d":"2023-11-07","o":6.38,"h":6.47,"l":6.25,"c":6.41,"v":3363400},{"d":"2023-11-08","o":6.42,"h":6.57,"l":6.34,"c":6.41,"v":2465400},{"d":"2023-11-09","o":6.45,"h":6.49,"l":6.25,"c":6.25,"v":1012900},{"d":"2023-11-10","o":6.32,"h":6.36,"l":6.2,"c":6.32,"v":712000},{"d":"2023-11-13","o":6.24,"h":6.34,"l":6.21,"c":6.31,"v":1595000},{"d":"2023-11-14","o":6.49,"h":6.75,"l":6.46,"c":6.6,"v":1079800},{"d":"2023-11-15","o":6.61,"h":6.7,"l":6.49,"c":6.54,"v":929900},{"d":"2023-11-16","o":6.55,"h":6.61,"l":6.43,"c":6.49,"v":998800},{"d":"2023-11-17","o":6.55,"h":6.61,"l":6.49,"c":6.51,"v":1076000},{"d":"2023-11-20","o":6.53,"h":6.62,"l":6.49,"c":6.61,"v":843200},{"d":"2023-11-21","o":6.6,"h":6.65,"l":6.55,"c":6.64,"v":738600},{"d":"2023-11-22","o":6.7,"h":6.83,"l":6.7,"c":6.75,"v":771300},{"d":"2023-11-24","o":6.79,"h":6.89,"l":6.74,"c":6.85,"v":750100},{"d":"2023-11-27","o":6.81,"h":6.85,"l":6.76,"c":6.82,"v":1149500},{"d":"2023-11-28","o":6.8,"h":6.9,"l":6.74,"c":6.89,"v":572800},{"d":"2023-11-29","o":6.98,"h":7.05,"l":6.84,"c":6.89,"v":597900},{"d":"2023-11-30","o":6.91,"h":6.95,"l":6.83,"c":6.89,"v":1231900},{"d":"2023-12-01","o":6.9,"h":7.26,"l":6.85,"c":7.24,"v":959800},{"d":"2023-12-04","o":7.2,"h":7.33,"l":7.14,"c":7.25,"v":1620300},{"d":"2023-12-05","o":7.19,"h":7.25,"l":7.09,"c":7.16,"v":722100},{"d":"2023-12-06","o":7.24,"h":7.28,"l":7.11,"c":7.11,"v":702300},{"d":"2023-12-07","o":7.12,"h":7.25,"l":7.08,"c":7.13,"v":816600},{"d":"2023-12-08","o":7.1,"h":7.18,"l":7.05,"c":7.14,"v":672000},{"d":"2023-12-11","o":7.1,"h":7.19,"l":7.1,"c":7.17,"v":778400},{"d":"2023-12-12","o":7.21,"h":7.21,"l":7.08,"c":7.14,"v":568700},{"d":"2023-12-13","o":7.15,"h":7.56,"l":7.1,"c":7.44,"v":1930400},{"d":"2023-12-14","o":7.55,"h":7.66,"l":7.5,"c":7.58,"v":2253900},{"d":"2023-12-15","o":7.53,"h":7.61,"l":7.45,"c":7.5,"v":2617700},{"d":"2023-12-18","o":7.55,"h":7.57,"l":7.42,"c":7.54,"v":1320400},{"d":"2023-12-19","o":7.6,"h":7.72,"l":7.56,"c":7.68,"v":1501700},{"d":"2023-12-20","o":7.68,"h":7.92,"l":7.62,"c":7.68,"v":1638100},{"d":"2023-12-21","o":7.75,"h":7.79,"l":7.68,"c":7.75,"v":780300},{"d":"2023-12-22","o":7.81,"h":7.92,"l":7.78,"c":7.84,"v":746600},{"d":"2023-12-26","o":7.91,"h":7.95,"l":7.81,"c":7.89,"v":614500},{"d":"2023-12-27","o":7.95,"h":8.01,"l":7.91,"c":7.96,"v":892900},{"d":"2023-12-28","o":7.93,"h":8.04,"l":7.93,"c":7.98,"v":781200},{"d":"2023-12-29","o":7.94,"h":7.97,"l":7.83,"c":7.83,"v":854300},{"d":"2024-01-02","o":7.74,"h":7.89,"l":7.74,"c":7.83,"v":740000},{"d":"2024-01-03","o":7.78,"h":7.78,"l":7.63,"c":7.64,"v":946600},{"d":"2024-01-04","o":7.69,"h":7.77,"l":7.64,"c":7.74,"v":772600},{"d":"2024-01-05","o":7.66,"h":7.78,"l":7.62,"c":7.7,"v":611000},{"d":"2024-01-08","o":7.69,"h":7.89,"l":7.66,"c":7.87,"v":485700},{"d":"2024-01-09","o":7.74,"h":7.84,"l":7.69,"c":7.81,"v":460500},{"d":"2024-01-10","o":7.78,"h":7.88,"l":7.74,"c":7.83,"v":571100},{"d":"2024-01-11","o":7.77,"h":7.85,"l":7.72,"c":7.84,"v":820200},{"d":"2024-01-12","o":7.98,"h":8.03,"l":7.83,"c":7.83,"v":586800},{"d":"2024-01-16","o":7.77,"h":7.83,"l":7.69,"c":7.73,"v":959200},{"d":"2024-01-17","o":7.61,"h":7.69,"l":7.4,"c":7.49,"v":1250400},{"d":"2024-01-18","o":7.49,"h":7.54,"l":7.42,"c":7.5,"v":533000},{"d":"2024-01-19","o":7.55,"h":7.87,"l":7.54,"c":7.69,"v":2745200},{"d":"2024-01-22","o":7.75,"h":7.8,"l":7.69,"c":7.73,"v":938400},{"d":"2024-01-23","o":7.81,"h":7.82,"l":7.63,"c":7.73,"v":781600},{"d":"2024-01-24","o":7.8,"h":7.8,"l":7.64,"c":7.66,"v":1113900},{"d":"2024-01-25","o":7.8,"h":7.8,"l":7.64,"c":7.66,"v":772700},{"d":"2024-01-26","o":7.73,"h":7.73,"l":7.61,"c":7.66,"v":661100},{"d":"2024-01-29","o":7.63,"h":7.72,"l":7.63,"c":7.7,"v":661900},{"d":"2024-01-30","o":7.63,"h":7.7,"l":7.56,"c":7.64,"v":749600},{"d":"2024-01-31","o":7.66,"h":7.68,"l":7.43,"c":7.43,"v":890600},{"d":"2024-02-01","o":7.42,"h":7.61,"l":7.29,"c":7.61,"v":813100},{"d":"2024-02-02","o":7.49,"h":7.54,"l":7.35,"c":7.48,"v":618100},{"d":"2024-02-05","o":7.36,"h":7.44,"l":7.32,"c":7.37,"v":549800},{"d":"2024-02-06","o":7.36,"h":7.5,"l":7.31,"c":7.5,"v":599500},{"d":"2024-02-07","o":7.52,"h":7.52,"l":7.39,"c":7.42,"v":571600},{"d":"2024-02-08","o":7.42,"h":7.55,"l":7.42,"c":7.51,"v":1011000},{"d":"2024-02-09","o":7.5,"h":7.58,"l":7.42,"c":7.51,"v":859000},{"d":"2024-02-12","o":7.55,"h":7.65,"l":7.52,"c":7.59,"v":1190600},{"d":"2024-02-13","o":7.36,"h":7.38,"l":7.22,"c":7.34,"v":1095000},{"d":"2024-02-14","o":7.4,"h":7.52,"l":7.37,"c":7.46,"v":557400},{"d":"2024-02-15","o":7.52,"h":7.68,"l":7.52,"c":7.68,"v":1163900},{"d":"2024-02-16","o":7.6,"h":7.71,"l":7.54,"c":7.66,"v":490200},{"d":"2024-02-20","o":7.59,"h":7.68,"l":7.53,"c":7.67,"v":1113100},{"d":"2024-02-21","o":7.68,"h":7.91,"l":7.67,"c":7.84,"v":1838400},{"d":"2024-02-22","o":7.81,"h":7.97,"l":7.63,"c":7.65,"v":1652700},{"d":"2024-02-23","o":7.51,"h":7.51,"l":7.06,"c":7.3,"v":3260500},{"d":"2024-02-26","o":7.27,"h":7.32,"l":7.06,"c":7.17,"v":1673100},{"d":"2024-02-27","o":7.22,"h":7.3,"l":7.17,"c":7.26,"v":1182400},{"d":"2024-02-28","o":7.17,"h":7.4,"l":7.17,"c":7.27,"v":693000},{"d":"2024-02-29","o":7.38,"h":7.45,"l":7.28,"c":7.38,"v":1276600},{"d":"2024-03-01","o":7.37,"h":7.64,"l":7.29,"c":7.62,"v":916600},{"d":"2024-03-04","o":7.61,"h":7.77,"l":7.56,"c":7.7,"v":1408700},{"d":"2024-03-05","o":7.7,"h":7.76,"l":7.56,"c":7.58,"v":1166700},{"d":"2024-03-06","o":7.66,"h":7.68,"l":7.58,"c":7.61,"v":681000},{"d":"2024-03-07","o":7.7,"h":7.74,"l":7.64,"c":7.73,"v":870500},{"d":"2024-03-08","o":7.78,"h":7.83,"l":7.7,"c":7.76,"v":653800},{"d":"2024-03-11","o":7.76,"h":7.79,"l":7.69,"c":7.74,"v":1061000},{"d":"2024-03-12","o":7.7,"h":7.75,"l":7.53,"c":7.58,"v":1099800},{"d":"2024-03-13","o":7.55,"h":7.66,"l":7.53,"c":7.59,"v":1058200},{"d":"2024-03-14","o":7.56,"h":7.57,"l":7.33,"c":7.41,"v":665500},{"d":"2024-03-15","o":7.31,"h":7.51,"l":7.31,"c":7.44,"v":1987000},{"d":"2024-03-18","o":7.43,"h":7.53,"l":7.4,"c":7.42,"v":756000},{"d":"2024-03-19","o":7.42,"h":7.54,"l":7.41,"c":7.53,"v":713400},{"d":"2024-03-20","o":7.47,"h":7.76,"l":7.47,"c":7.7,"v":867400},{"d":"2024-03-21","o":7.71,"h":7.86,"l":7.7,"c":7.81,"v":983300},{"d":"2024-03-22","o":7.84,"h":8.15,"l":7.82,"c":7.99,"v":2663400},{"d":"2024-03-25","o":8.03,"h":8.06,"l":7.89,"c":8.01,"v":882600},{"d":"2024-03-26","o":8.06,"h":8.06,"l":7.92,"c":7.93,"v":1017800},{"d":"2024-03-27","o":7.96,"h":8.13,"l":7.92,"c":8.12,"v":818800},{"d":"2024-03-28","o":8.12,"h":8.21,"l":8.07,"c":8.19,"v":1373700},{"d":"2024-04-01","o":8.23,"h":8.23,"l":7.98,"c":7.99,"v":857400},{"d":"2024-04-02","o":7.87,"h":7.91,"l":7.79,"c":7.85,"v":865400},{"d":"2024-04-03","o":7.8,"h":7.97,"l":7.8,"c":7.95,"v":412900},{"d":"2024-04-04","o":8.05,"h":8.12,"l":7.84,"c":7.87,"v":682100},{"d":"2024-04-05","o":7.85,"h":7.89,"l":7.79,"c":7.84,"v":553500},{"d":"2024-04-08","o":7.98,"h":8.34,"l":7.95,"c":8.28,"v":1960000},{"d":"2024-04-09","o":8.28,"h":8.44,"l":8.24,"c":8.39,"v":1881400},{"d":"2024-04-10","o":8.17,"h":8.26,"l":8.08,"c":8.2,"v":663700},{"d":"2024-04-11","o":8.2,"h":8.24,"l":8.06,"c":8.23,"v":746700},{"d":"2024-04-12","o":8.2,"h":8.24,"l":8.04,"c":8.11,"v":491000},{"d":"2024-04-15","o":8.1,"h":8.19,"l":7.95,"c":7.97,"v":890800},{"d":"2024-04-16","o":7.91,"h":7.93,"l":7.8,"c":7.81,"v":442200},{"d":"2024-04-17","o":7.82,"h":7.91,"l":7.74,"c":7.76,"v":631800},{"d":"2024-04-18","o":7.78,"h":7.83,"l":7.72,"c":7.76,"v":769200},{"d":"2024-04-19","o":7.77,"h":7.9,"l":7.72,"c":7.83,"v":868000},{"d":"2024-04-22","o":7.86,"h":8.11,"l":7.83,"c":8.09,"v":637700},{"d":"2024-04-23","o":8.11,"h":8.18,"l":8.04,"c":8.06,"v":799200},{"d":"2024-04-24","o":7.99,"h":8.1,"l":7.89,"c":8.04,"v":666900},{"d":"2024-04-25","o":7.99,"h":8.03,"l":7.93,"c":7.98,"v":926400},{"d":"2024-04-26","o":7.97,"h":8.15,"l":7.97,"c":8.05,"v":750300},{"d":"2024-04-29","o":8.11,"h":8.17,"l":8.01,"c":8.06,"v":794800},{"d":"2024-04-30","o":8.01,"h":8.06,"l":7.85,"c":8,"v":5302100},{"d":"2024-05-01","o":8.02,"h":8.06,"l":7.87,"c":7.91,"v":877200},{"d":"2024-05-02","o":7.97,"h":8.15,"l":7.9,"c":8.11,"v":1268000},{"d":"2024-05-03","o":8.28,"h":8.34,"l":8.12,"c":8.2,"v":756800},{"d":"2024-05-06","o":8.22,"h":8.29,"l":8.2,"c":8.28,"v":746300},{"d":"2024-05-07","o":8.35,"h":8.37,"l":8.23,"c":8.28,"v":976000},{"d":"2024-05-08","o":8.25,"h":8.26,"l":8.19,"c":8.24,"v":458400},{"d":"2024-05-09","o":8.31,"h":8.32,"l":8.07,"c":8.18,"v":978100},{"d":"2024-05-10","o":8.16,"h":8.21,"l":8.04,"c":8.05,"v":1048900},{"d":"2024-05-13","o":8.13,"h":8.17,"l":8.1,"c":8.12,"v":1212100},{"d":"2024-05-14","o":8.22,"h":8.26,"l":8.12,"c":8.17,"v":721600},{"d":"2024-05-15","o":8.22,"h":8.32,"l":8.22,"c":8.29,"v":559000},{"d":"2024-05-16","o":8.31,"h":8.36,"l":8.26,"c":8.36,"v":683000},{"d":"2024-05-17","o":8.37,"h":8.38,"l":8.25,"c":8.27,"v":546800},{"d":"2024-05-20","o":8.26,"h":8.38,"l":8.26,"c":8.32,"v":1011300},{"d":"2024-05-21","o":8.33,"h":8.41,"l":8.31,"c":8.4,"v":770100},{"d":"2024-05-22","o":8.39,"h":8.48,"l":8.23,"c":8.24,"v":634400},{"d":"2024-05-23","o":8.22,"h":8.22,"l":8,"c":8.07,"v":902300},{"d":"2024-05-24","o":8.14,"h":8.22,"l":8.1,"c":8.17,"v":578800},{"d":"2024-05-28","o":8.23,"h":8.27,"l":7.96,"c":7.96,"v":700100},{"d":"2024-05-29","o":7.8,"h":7.89,"l":7.68,"c":7.77,"v":1474900},{"d":"2024-05-30","o":7.85,"h":7.89,"l":7.75,"c":7.76,"v":742000},{"d":"2024-05-31","o":7.78,"h":7.92,"l":7.78,"c":7.89,"v":824800},{"d":"2024-06-03","o":7.98,"h":8.06,"l":7.89,"c":7.95,"v":994800},{"d":"2024-06-04","o":7.94,"h":8.04,"l":7.93,"c":7.97,"v":727200},{"d":"2024-06-05","o":7.98,"h":8.06,"l":7.93,"c":8.04,"v":943500},{"d":"2024-06-06","o":8.02,"h":8.09,"l":8,"c":8.06,"v":354600},{"d":"2024-06-07","o":7.95,"h":8.02,"l":7.9,"c":7.99,"v":678100},{"d":"2024-06-10","o":8.12,"h":8.23,"l":7.99,"c":8.17,"v":766900},{"d":"2024-06-11","o":8.16,"h":8.16,"l":7.99,"c":7.99,"v":539700},{"d":"2024-06-12","o":8.24,"h":8.29,"l":8.05,"c":8.06,"v":766700},{"d":"2024-06-13","o":8.08,"h":8.11,"l":7.99,"c":8.03,"v":706300},{"d":"2024-06-14","o":7.99,"h":8.1,"l":7.99,"c":8.07,"v":734600},{"d":"2024-06-17","o":8.01,"h":8.06,"l":7.97,"c":8.02,"v":843800},{"d":"2024-06-18","o":8.03,"h":8.06,"l":7.99,"c":8.02,"v":588100},{"d":"2024-06-20","o":7.96,"h":8.02,"l":7.94,"c":7.97,"v":749000},{"d":"2024-06-21","o":7.97,"h":8.04,"l":7.96,"c":7.97,"v":2882800},{"d":"2024-06-24","o":7.96,"h":8.05,"l":7.96,"c":8,"v":1381700},{"d":"2024-06-25","o":8.01,"h":8.03,"l":7.92,"c":8,"v":1222000},{"d":"2024-06-26","o":7.91,"h":8.13,"l":7.91,"c":7.97,"v":3881800},{"d":"2024-06-27","o":8.02,"h":8.08,"l":7.98,"c":8.08,"v":908600},{"d":"2024-06-28","o":8.15,"h":8.4,"l":8.09,"c":8.29,"v":3876700},{"d":"2024-07-01","o":8.35,"h":8.37,"l":8.15,"c":8.3,"v":688300},{"d":"2024-07-02","o":8.35,"h":8.46,"l":8.34,"c":8.45,"v":548100},{"d":"2024-07-03","o":8.46,"h":8.53,"l":8.26,"c":8.28,"v":391200},{"d":"2024-07-05","o":8.28,"h":8.36,"l":8.22,"c":8.22,"v":601500},{"d":"2024-07-08","o":8.24,"h":8.32,"l":8.16,"c":8.2,"v":839000},{"d":"2024-07-09","o":8.21,"h":8.33,"l":8.09,"c":8.32,"v":1028900},{"d":"2024-07-10","o":8.39,"h":8.41,"l":8.24,"c":8.31,"v":671800},{"d":"2024-07-11","o":8.49,"h":8.61,"l":8.45,"c":8.57,"v":882400},{"d":"2024-07-12","o":8.65,"h":8.7,"l":8.48,"c":8.49,"v":1021700},{"d":"2024-07-15","o":8.56,"h":8.82,"l":8.55,"c":8.81,"v":1138100},{"d":"2024-07-16","o":8.89,"h":9.12,"l":8.87,"c":9.11,"v":1030100},{"d":"2024-07-17","o":9.06,"h":9.14,"l":8.96,"c":9.04,"v":1090100},{"d":"2024-07-18","o":8.97,"h":9.13,"l":8.96,"c":9,"v":714900},{"d":"2024-07-19","o":9.03,"h":9.05,"l":8.93,"c":9.01,"v":651100},{"d":"2024-07-22","o":9.07,"h":9.11,"l":8.96,"c":9.09,"v":872000},{"d":"2024-07-23","o":9.09,"h":9.2,"l":9.03,"c":9.06,"v":853000},{"d":"2024-07-24","o":9.03,"h":9.15,"l":8.96,"c":8.97,"v":883500},{"d":"2024-07-25","o":9.01,"h":9.14,"l":8.89,"c":8.98,"v":1354700},{"d":"2024-07-26","o":9.06,"h":9.13,"l":9.03,"c":9.05,"v":597900},{"d":"2024-07-29","o":9.12,"h":9.12,"l":8.96,"c":9.01,"v":752100},{"d":"2024-07-30","o":9.08,"h":9.12,"l":8.9,"c":8.97,"v":582900},{"d":"2024-07-31","o":8.95,"h":9.04,"l":8.86,"c":8.86,"v":1022500},{"d":"2024-08-01","o":8.86,"h":9.02,"l":8.82,"c":9.01,"v":959900},{"d":"2024-08-02","o":8.83,"h":9.09,"l":8.8,"c":8.91,"v":860200},{"d":"2024-08-05","o":8.63,"h":8.98,"l":8.57,"c":8.71,"v":1206100},{"d":"2024-08-06","o":8.72,"h":8.95,"l":8.7,"c":8.85,"v":739000},{"d":"2024-08-07","o":8.87,"h":8.97,"l":8.74,"c":8.75,"v":758000},{"d":"2024-08-08","o":8.56,"h":8.83,"l":8.5,"c":8.62,"v":1367300},{"d":"2024-08-09","o":8.61,"h":8.69,"l":8.6,"c":8.69,"v":870400},{"d":"2024-08-12","o":8.68,"h":8.74,"l":8.6,"c":8.63,"v":838300},{"d":"2024-08-13","o":8.63,"h":8.77,"l":8.63,"c":8.75,"v":650000},{"d":"2024-08-14","o":8.8,"h":8.8,"l":8.68,"c":8.72,"v":606300},{"d":"2024-08-15","o":8.79,"h":8.81,"l":8.7,"c":8.7,"v":803100},{"d":"2024-08-16","o":8.69,"h":8.8,"l":8.69,"c":8.7,"v":734600},{"d":"2024-08-19","o":8.73,"h":8.81,"l":8.68,"c":8.72,"v":808700},{"d":"2024-08-20","o":8.73,"h":8.76,"l":8.62,"c":8.68,"v":586100},{"d":"2024-08-21","o":8.72,"h":8.76,"l":8.62,"c":8.75,"v":833000},{"d":"2024-08-22","o":8.76,"h":8.81,"l":8.68,"c":8.8,"v":714100},{"d":"2024-08-23","o":8.87,"h":9.07,"l":8.85,"c":8.91,"v":1206900},{"d":"2024-08-26","o":8.99,"h":9,"l":8.79,"c":8.82,"v":822500},{"d":"2024-08-27","o":9.01,"h":9.2,"l":8.89,"c":9.14,"v":1732400},{"d":"2024-08-28","o":9.14,"h":9.4,"l":9.1,"c":9.33,"v":1120300},{"d":"2024-08-29","o":9.34,"h":9.49,"l":9.29,"c":9.35,"v":957800},{"d":"2024-08-30","o":9.4,"h":9.48,"l":9.23,"c":9.3,"v":871800},{"d":"2024-09-03","o":9.21,"h":9.27,"l":9.06,"c":9.06,"v":1271700},{"d":"2024-09-04","o":9.03,"h":9.14,"l":8.93,"c":9.03,"v":870600},{"d":"2024-09-05","o":9.07,"h":9.16,"l":8.93,"c":8.94,"v":655000},{"d":"2024-09-06","o":8.9,"h":8.91,"l":8.74,"c":8.79,"v":837000},{"d":"2024-09-09","o":8.81,"h":8.85,"l":8.74,"c":8.75,"v":684800},{"d":"2024-09-10","o":8.77,"h":8.88,"l":8.72,"c":8.88,"v":734400},{"d":"2024-09-11","o":8.77,"h":8.94,"l":8.7,"c":8.91,"v":712300},{"d":"2024-09-12","o":8.97,"h":9.07,"l":8.83,"c":8.99,"v":761700},{"d":"2024-09-13","o":9.07,"h":9.25,"l":9.04,"c":9.22,"v":963500},{"d":"2024-09-16","o":9.29,"h":9.3,"l":9.06,"c":9.08,"v":1153100},{"d":"2024-09-17","o":9.14,"h":9.17,"l":9.05,"c":9.16,"v":817600},{"d":"2024-09-18","o":9.12,"h":9.34,"l":9.12,"c":9.26,"v":1171000},{"d":"2024-09-19","o":9.39,"h":9.39,"l":9.2,"c":9.29,"v":982200},{"d":"2024-09-20","o":9.26,"h":9.39,"l":9.21,"c":9.24,"v":2362000},{"d":"2024-09-23","o":9.27,"h":9.38,"l":9.27,"c":9.3,"v":833600},{"d":"2024-09-24","o":9.27,"h":9.41,"l":9.24,"c":9.34,"v":715700},{"d":"2024-09-25","o":9.33,"h":9.41,"l":9.3,"c":9.38,"v":1237600},{"d":"2024-09-26","o":9.41,"h":9.41,"l":9.21,"c":9.26,"v":991900},{"d":"2024-09-27","o":9.28,"h":9.36,"l":9.13,"c":9.13,"v":707300},{"d":"2024-09-30","o":9.08,"h":9.19,"l":8.99,"c":9.04,"v":921500},{"d":"2024-10-01","o":9.01,"h":9.05,"l":8.92,"c":9.01,"v":889300},{"d":"2024-10-02","o":8.94,"h":9.06,"l":8.94,"c":8.98,"v":596800},{"d":"2024-10-03","o":8.93,"h":8.93,"l":8.74,"c":8.79,"v":638600},{"d":"2024-10-04","o":8.79,"h":8.82,"l":8.66,"c":8.77,"v":573900},{"d":"2024-10-07","o":8.71,"h":8.74,"l":8.61,"c":8.62,"v":871700},{"d":"2024-10-08","o":8.67,"h":8.67,"l":8.39,"c":8.5,"v":1491600},{"d":"2024-10-09","o":8.51,"h":8.54,"l":8.46,"c":8.5,"v":652700},{"d":"2024-10-10","o":8.44,"h":8.69,"l":8.43,"c":8.59,"v":1469600},{"d":"2024-10-11","o":8.63,"h":8.68,"l":8.62,"c":8.66,"v":654500},{"d":"2024-10-14","o":8.66,"h":8.73,"l":8.64,"c":8.65,"v":474500},{"d":"2024-10-15","o":8.64,"h":8.81,"l":8.64,"c":8.69,"v":1031800},{"d":"2024-10-16","o":8.76,"h":8.81,"l":8.7,"c":8.75,"v":830400},{"d":"2024-10-17","o":8.76,"h":8.79,"l":8.7,"c":8.78,"v":571700},{"d":"2024-10-18","o":8.79,"h":8.86,"l":8.76,"c":8.83,"v":780900},{"d":"2024-10-21","o":8.78,"h":8.82,"l":8.54,"c":8.56,"v":1342600},{"d":"2024-10-22","o":8.54,"h":8.59,"l":8.47,"c":8.55,"v":621700},{"d":"2024-10-23","o":8.53,"h":8.66,"l":8.53,"c":8.62,"v":727300},{"d":"2024-10-24","o":8.61,"h":8.65,"l":8.57,"c":8.61,"v":564600},{"d":"2024-10-25","o":8.65,"h":8.72,"l":8.64,"c":8.7,"v":1434400},{"d":"2024-10-28","o":8.77,"h":8.82,"l":8.67,"c":8.71,"v":537600},{"d":"2024-10-29","o":8.66,"h":8.69,"l":8.53,"c":8.56,"v":866200},{"d":"2024-10-30","o":8.52,"h":8.64,"l":8.52,"c":8.57,"v":598100},{"d":"2024-10-31","o":8.58,"h":8.58,"l":8.44,"c":8.44,"v":1044500},{"d":"2024-11-01","o":8.44,"h":8.51,"l":8.33,"c":8.33,"v":619900},{"d":"2024-11-04","o":8.33,"h":8.49,"l":8.32,"c":8.42,"v":1125200},{"d":"2024-11-05","o":8.38,"h":8.58,"l":8.38,"c":8.57,"v":658300},{"d":"2024-11-06","o":8.88,"h":8.88,"l":8.46,"c":8.68,"v":1295300},{"d":"2024-11-07","o":8.7,"h":8.78,"l":8.61,"c":8.69,"v":893500},{"d":"2024-11-08","o":8.43,"h":8.64,"l":8.08,"c":8.54,"v":2042600},{"d":"2024-11-11","o":8.57,"h":8.72,"l":8.55,"c":8.66,"v":770300},{"d":"2024-11-12","o":8.64,"h":8.76,"l":8.54,"c":8.61,"v":901800},{"d":"2024-11-13","o":8.69,"h":8.81,"l":8.57,"c":8.61,"v":1169600},{"d":"2024-11-14","o":8.59,"h":8.63,"l":8.4,"c":8.46,"v":1204400},{"d":"2024-11-15","o":8.55,"h":8.73,"l":8.51,"c":8.63,"v":1071800},{"d":"2024-11-18","o":8.6,"h":8.9,"l":8.6,"c":8.82,"v":1112600},{"d":"2024-11-19","o":8.83,"h":8.87,"l":8.7,"c":8.82,"v":428900},{"d":"2024-11-20","o":8.78,"h":8.82,"l":8.68,"c":8.74,"v":540900},{"d":"2024-11-21","o":8.79,"h":8.88,"l":8.77,"c":8.78,"v":425200},{"d":"2024-11-22","o":8.84,"h":8.88,"l":8.8,"c":8.84,"v":474100},{"d":"2024-11-25","o":8.88,"h":9.05,"l":8.85,"c":8.86,"v":886600},{"d":"2024-11-26","o":8.89,"h":8.95,"l":8.84,"c":8.92,"v":386300},{"d":"2024-11-27","o":8.99,"h":9.03,"l":8.88,"c":8.89,"v":385900},{"d":"2024-11-29","o":8.94,"h":8.99,"l":8.83,"c":8.84,"v":380100},{"d":"2024-12-02","o":8.84,"h":8.89,"l":8.73,"c":8.88,"v":514600},{"d":"2024-12-03","o":8.87,"h":8.9,"l":8.7,"c":8.73,"v":555900},{"d":"2024-12-04","o":8.78,"h":8.8,"l":8.68,"c":8.75,"v":388700},{"d":"2024-12-05","o":8.71,"h":8.76,"l":8.51,"c":8.64,"v":833100},{"d":"2024-12-06","o":8.66,"h":8.69,"l":8.59,"c":8.68,"v":450000},{"d":"2024-12-09","o":8.69,"h":8.77,"l":8.64,"c":8.68,"v":545200},{"d":"2024-12-10","o":8.69,"h":8.78,"l":8.65,"c":8.73,"v":677600},{"d":"2024-12-11","o":8.79,"h":8.8,"l":8.7,"c":8.72,"v":513500},{"d":"2024-12-12","o":8.74,"h":8.86,"l":8.72,"c":8.81,"v":560900},{"d":"2024-12-13","o":8.75,"h":8.79,"l":8.5,"c":8.62,"v":957300},{"d":"2024-12-16","o":8.64,"h":8.88,"l":8.57,"c":8.65,"v":838100},{"d":"2024-12-17","o":8.66,"h":8.69,"l":8.55,"c":8.59,"v":630900},{"d":"2024-12-18","o":8.54,"h":8.78,"l":8.2,"c":8.21,"v":983800},{"d":"2024-12-19","o":8.28,"h":8.34,"l":8.02,"c":8.03,"v":864900},{"d":"2024-12-20","o":7.98,"h":8.4,"l":7.98,"c":8.27,"v":2355800},{"d":"2024-12-23","o":8.23,"h":8.25,"l":8.15,"c":8.2,"v":981000},{"d":"2024-12-24","o":8.2,"h":8.27,"l":8.19,"c":8.27,"v":708300},{"d":"2024-12-26","o":8.23,"h":8.39,"l":8.23,"c":8.36,"v":593500},{"d":"2024-12-27","o":8.29,"h":8.39,"l":8.22,"c":8.32,"v":994200},{"d":"2024-12-30","o":8.31,"h":8.42,"l":8.15,"c":8.39,"v":842000},{"d":"2024-12-31","o":8.8,"h":9.16,"l":8.69,"c":9.09,"v":2565700},{"d":"2025-01-02","o":9.09,"h":9.09,"l":8.92,"c":9.05,"v":1211400},{"d":"2025-01-03","o":9.08,"h":9.14,"l":8.95,"c":8.99,"v":983100},{"d":"2025-01-06","o":9.01,"h":9.04,"l":8.71,"c":8.71,"v":792500},{"d":"2025-01-07","o":8.7,"h":8.78,"l":8.57,"c":8.65,"v":936600},{"d":"2025-01-08","o":8.58,"h":8.65,"l":8.5,"c":8.61,"v":682200},{"d":"2025-01-10","o":9.05,"h":9.16,"l":8.77,"c":8.94,"v":3103200},{"d":"2025-01-13","o":8.89,"h":9.02,"l":8.76,"c":9,"v":1868400},{"d":"2025-01-14","o":8.59,"h":8.99,"l":8.56,"c":8.89,"v":2732000},{"d":"2025-01-15","o":9.07,"h":9.17,"l":8.95,"c":9.12,"v":1799400},{"d":"2025-01-16","o":9.12,"h":9.13,"l":8.97,"c":9.04,"v":1449700},{"d":"2025-01-17","o":9.1,"h":9.18,"l":8.97,"c":9.01,"v":970200},{"d":"2025-01-21","o":9.08,"h":9.2,"l":9.04,"c":9.07,"v":1279300},{"d":"2025-01-22","o":9.03,"h":9.06,"l":8.92,"c":9.02,"v":1129400},{"d":"2025-01-23","o":9.01,"h":9.05,"l":8.89,"c":8.93,"v":1222900},{"d":"2025-01-24","o":8.89,"h":9.01,"l":8.84,"c":8.93,"v":558700},{"d":"2025-01-27","o":8.98,"h":9.11,"l":8.89,"c":8.97,"v":1189600},{"d":"2025-01-28","o":8.93,"h":9.1,"l":8.93,"c":9.06,"v":2356900},{"d":"2025-01-29","o":9.05,"h":9.13,"l":8.92,"c":9.02,"v":1591000},{"d":"2025-01-30","o":9.11,"h":9.29,"l":9.07,"c":9.11,"v":2670600},{"d":"2025-01-31","o":9.14,"h":9.19,"l":8.96,"c":9.04,"v":1091700},{"d":"2025-02-03","o":8.93,"h":9.03,"l":8.81,"c":8.94,"v":1207100},{"d":"2025-02-04","o":8.89,"h":8.99,"l":8.82,"c":8.95,"v":870000},{"d":"2025-02-05","o":8.95,"h":9.06,"l":8.93,"c":8.99,"v":976000},{"d":"2025-02-06","o":8.98,"h":9.05,"l":8.84,"c":8.91,"v":1179500},{"d":"2025-02-07","o":8.87,"h":8.94,"l":8.82,"c":8.87,"v":544700},{"d":"2025-02-10","o":8.88,"h":8.9,"l":8.74,"c":8.88,"v":660600},{"d":"2025-02-11","o":8.82,"h":8.94,"l":8.81,"c":8.9,"v":740400},{"d":"2025-02-12","o":8.73,"h":8.89,"l":8.73,"c":8.84,"v":912500},{"d":"2025-02-13","o":8.85,"h":8.95,"l":8.84,"c":8.91,"v":775800},{"d":"2025-02-14","o":8.96,"h":9.01,"l":8.86,"c":8.87,"v":618900},{"d":"2025-02-18","o":8.84,"h":8.91,"l":8.81,"c":8.9,"v":1221900},{"d":"2025-02-19","o":8.82,"h":8.97,"l":8.82,"c":8.95,"v":1207400},{"d":"2025-02-20","o":8.92,"h":9.02,"l":8.91,"c":8.98,"v":733000},{"d":"2025-02-21","o":9.03,"h":9.06,"l":8.88,"c":8.96,"v":932200},{"d":"2025-02-24","o":8.91,"h":9.07,"l":8.72,"c":8.93,"v":943000},{"d":"2025-02-25","o":8.98,"h":9.1,"l":8.84,"c":8.94,"v":807600},{"d":"2025-02-26","o":8.91,"h":9.01,"l":8.81,"c":8.81,"v":583500},{"d":"2025-02-27","o":8.8,"h":8.95,"l":8.8,"c":8.89,"v":641700},{"d":"2025-02-28","o":8.93,"h":9.08,"l":8.91,"c":9.05,"v":1770100},{"d":"2025-03-03","o":9.03,"h":9.11,"l":8.97,"c":9.08,"v":1122800},{"d":"2025-03-04","o":9.07,"h":9.13,"l":8.89,"c":8.9,"v":1093600},{"d":"2025-03-05","o":8.82,"h":9.06,"l":8.82,"c":9.03,"v":858200},{"d":"2025-03-06","o":8.94,"h":9,"l":8.8,"c":8.87,"v":793400},{"d":"2025-03-07","o":8.89,"h":8.94,"l":8.68,"c":8.79,"v":1135500},{"d":"2025-03-10","o":8.76,"h":8.79,"l":8.39,"c":8.66,"v":2472000},{"d":"2025-03-11","o":8.67,"h":8.93,"l":8.63,"c":8.91,"v":1424300},{"d":"2025-03-12","o":8.92,"h":8.99,"l":8.8,"c":8.91,"v":1072600},{"d":"2025-03-13","o":8.93,"h":8.95,"l":8.68,"c":8.76,"v":936500},{"d":"2025-03-14","o":8.78,"h":8.81,"l":8.67,"c":8.74,"v":484700},{"d":"2025-03-17","o":8.69,"h":8.79,"l":8.69,"c":8.76,"v":484500},{"d":"2025-03-18","o":8.75,"h":8.77,"l":8.64,"c":8.75,"v":627400},{"d":"2025-03-19","o":8.71,"h":8.79,"l":8.64,"c":8.71,"v":880000},{"d":"2025-03-20","o":8.66,"h":8.76,"l":8.65,"c":8.71,"v":451300},{"d":"2025-03-21","o":8.65,"h":8.69,"l":8.54,"c":8.61,"v":1622200},{"d":"2025-03-24","o":8.63,"h":8.74,"l":8.63,"c":8.69,"v":667000},{"d":"2025-03-25","o":8.69,"h":8.71,"l":8.47,"c":8.54,"v":720200},{"d":"2025-03-26","o":8.58,"h":8.65,"l":8.48,"c":8.64,"v":600100},{"d":"2025-03-27","o":8.66,"h":8.78,"l":8.6,"c":8.65,"v":695500},{"d":"2025-03-28","o":8.69,"h":8.76,"l":8.6,"c":8.75,"v":453400},{"d":"2025-03-31","o":8.77,"h":8.85,"l":8.68,"c":8.8,"v":1000500},{"d":"2025-04-01","o":8.77,"h":8.89,"l":8.68,"c":8.85,"v":747700},{"d":"2025-04-02","o":8.8,"h":8.87,"l":8.72,"c":8.84,"v":499400},{"d":"2025-04-03","o":8.72,"h":8.83,"l":8.38,"c":8.43,"v":902700},{"d":"2025-04-04","o":8.23,"h":8.24,"l":7.83,"c":7.83,"v":1532300},{"d":"2025-04-07","o":7.66,"h":7.99,"l":7.42,"c":7.63,"v":1739100},{"d":"2025-04-08","o":7.83,"h":7.83,"l":7.22,"c":7.24,"v":1281100},{"d":"2025-04-09","o":7.33,"h":7.73,"l":6.89,"c":7.61,"v":1323600},{"d":"2025-04-10","o":7.45,"h":7.56,"l":7.21,"c":7.5,"v":1327800},{"d":"2025-04-11","o":7.44,"h":7.63,"l":7.31,"c":7.59,"v":1035200},{"d":"2025-04-14","o":7.63,"h":7.77,"l":7.58,"c":7.7,"v":891200},{"d":"2025-04-15","o":7.68,"h":7.79,"l":7.65,"c":7.73,"v":749900},{"d":"2025-04-16","o":7.72,"h":7.8,"l":7.61,"c":7.67,"v":576100},{"d":"2025-04-17","o":7.66,"h":7.91,"l":7.66,"c":7.83,"v":844300},{"d":"2025-04-21","o":7.76,"h":7.8,"l":7.55,"c":7.62,"v":661200},{"d":"2025-04-22","o":7.71,"h":7.82,"l":7.69,"c":7.77,"v":865800},{"d":"2025-04-23","o":7.86,"h":7.92,"l":7.71,"c":7.77,"v":772500},{"d":"2025-04-24","o":7.77,"h":7.8,"l":7.71,"c":7.75,"v":662400},{"d":"2025-04-25","o":7.69,"h":7.77,"l":7.65,"c":7.72,"v":829500},{"d":"2025-04-28","o":7.7,"h":7.83,"l":7.67,"c":7.77,"v":585700},{"d":"2025-04-29","o":7.72,"h":7.83,"l":7.72,"c":7.81,"v":663400},{"d":"2025-04-30","o":7.77,"h":7.97,"l":7.71,"c":7.91,"v":1202200},{"d":"2025-05-01","o":7.9,"h":8.13,"l":7.81,"c":8.08,"v":1019100},{"d":"2025-05-02","o":8.12,"h":8.32,"l":8.12,"c":8.25,"v":953100},{"d":"2025-05-05","o":8.23,"h":8.23,"l":8.04,"c":8.06,"v":701500},{"d":"2025-05-06","o":8.03,"h":8.05,"l":7.95,"c":8.03,"v":500100},{"d":"2025-05-07","o":8.05,"h":8.11,"l":8,"c":8.1,"v":827600},{"d":"2025-05-08","o":8.17,"h":8.18,"l":7.96,"c":7.99,"v":579300},{"d":"2025-05-09","o":8.04,"h":8.17,"l":7.84,"c":7.87,"v":936600},{"d":"2025-05-12","o":7.99,"h":8.1,"l":7.86,"c":8.05,"v":744200},{"d":"2025-05-13","o":8.11,"h":8.13,"l":7.94,"c":8,"v":710600},{"d":"2025-05-14","o":8,"h":8,"l":7.88,"c":7.97,"v":776000},{"d":"2025-05-15","o":7.97,"h":8.19,"l":7.97,"c":8.18,"v":610000},{"d":"2025-05-16","o":8.2,"h":8.26,"l":8.18,"c":8.25,"v":937200},{"d":"2025-05-19","o":8.17,"h":8.32,"l":8.15,"c":8.3,"v":480400},{"d":"2025-05-20","o":8.28,"h":8.3,"l":8.17,"c":8.21,"v":407400},{"d":"2025-05-21","o":8.13,"h":8.16,"l":7.91,"c":7.93,"v":751200},{"d":"2025-05-22","o":7.9,"h":7.9,"l":7.78,"c":7.84,"v":830300},{"d":"2025-05-23","o":7.8,"h":7.85,"l":7.77,"c":7.8,"v":809200},{"d":"2025-05-27","o":7.91,"h":8.01,"l":7.8,"c":7.94,"v":872900},{"d":"2025-05-28","o":7.92,"h":7.98,"l":7.9,"c":7.93,"v":458000},{"d":"2025-05-29","o":7.93,"h":8.04,"l":7.93,"c":7.99,"v":391800},{"d":"2025-05-30","o":7.94,"h":8.02,"l":7.9,"c":7.98,"v":863500},{"d":"2025-06-02","o":7.95,"h":8.08,"l":7.91,"c":8.01,"v":648000},{"d":"2025-06-03","o":7.99,"h":8.11,"l":7.94,"c":8.1,"v":789000},{"d":"2025-06-04","o":8.09,"h":8.2,"l":8.08,"c":8.18,"v":1002800},{"d":"2025-06-05","o":8.17,"h":8.24,"l":8.12,"c":8.2,"v":702900},{"d":"2025-06-06","o":8.27,"h":8.37,"l":8.24,"c":8.33,"v":1041800},{"d":"2025-06-09","o":8.33,"h":8.52,"l":8.29,"c":8.39,"v":1229400},{"d":"2025-06-10","o":8.44,"h":8.44,"l":8.29,"c":8.41,"v":1718500},{"d":"2025-06-11","o":8.46,"h":8.49,"l":8.31,"c":8.35,"v":1141600},{"d":"2025-06-12","o":8.3,"h":8.51,"l":8.28,"c":8.47,"v":1037300},{"d":"2025-06-13","o":8.39,"h":8.49,"l":8.28,"c":8.34,"v":1304900},{"d":"2025-06-16","o":8.37,"h":8.53,"l":8.35,"c":8.45,"v":907300},{"d":"2025-06-17","o":8.42,"h":8.5,"l":8.36,"c":8.4,"v":1213800},{"d":"2025-06-18","o":8.38,"h":8.59,"l":8.38,"c":8.52,"v":1097700},{"d":"2025-06-20","o":8.57,"h":8.63,"l":8.4,"c":8.48,"v":2068500},{"d":"2025-06-23","o":8.48,"h":8.66,"l":8.43,"c":8.64,"v":927200},{"d":"2025-06-24","o":8.68,"h":8.68,"l":8.52,"c":8.58,"v":803500},{"d":"2025-06-25","o":8.55,"h":8.63,"l":8.35,"c":8.35,"v":1235000},{"d":"2025-06-26","o":8.38,"h":8.66,"l":8.28,"c":8.63,"v":996400},{"d":"2025-06-27","o":8.68,"h":8.78,"l":8.62,"c":8.7,"v":1663400},{"d":"2025-06-30","o":8.71,"h":8.77,"l":8.55,"c":8.65,"v":981000},{"d":"2025-07-01","o":8.65,"h":8.82,"l":8.64,"c":8.76,"v":1262400},{"d":"2025-07-02","o":8.75,"h":8.79,"l":8.6,"c":8.77,"v":1491600},{"d":"2025-07-03","o":8.75,"h":8.87,"l":8.75,"c":8.81,"v":493900},{"d":"2025-07-07","o":8.74,"h":8.82,"l":8.6,"c":8.64,"v":874500},{"d":"2025-07-08","o":8.66,"h":8.75,"l":8.57,"c":8.62,"v":1138800},{"d":"2025-07-09","o":8.61,"h":8.68,"l":8.57,"c":8.58,"v":985900},{"d":"2025-07-10","o":8.54,"h":8.8,"l":8.54,"c":8.66,"v":1013100},{"d":"2025-07-11","o":8.58,"h":8.72,"l":8.56,"c":8.7,"v":1034900},{"d":"2025-07-14","o":8.66,"h":8.74,"l":8.64,"c":8.7,"v":807200},{"d":"2025-07-15","o":8.71,"h":8.73,"l":8.52,"c":8.6,"v":818200},{"d":"2025-07-16","o":8.64,"h":8.8,"l":8.57,"c":8.74,"v":628900},{"d":"2025-07-17","o":8.76,"h":8.81,"l":8.64,"c":8.65,"v":454300},{"d":"2025-07-18","o":8.67,"h":8.71,"l":8.6,"c":8.65,"v":863200},{"d":"2025-07-21","o":8.68,"h":8.78,"l":8.65,"c":8.67,"v":498700},{"d":"2025-07-22","o":8.65,"h":8.77,"l":8.64,"c":8.76,"v":489800},{"d":"2025-07-23","o":8.79,"h":8.79,"l":8.6,"c":8.66,"v":577000},{"d":"2025-07-24","o":8.66,"h":8.75,"l":8.63,"c":8.67,"v":626400},{"d":"2025-07-25","o":8.7,"h":8.7,"l":8.62,"c":8.66,"v":557100},{"d":"2025-07-28","o":8.64,"h":8.66,"l":8.56,"c":8.6,"v":607500},{"d":"2025-07-29","o":8.67,"h":8.68,"l":8.6,"c":8.67,"v":1839900},{"d":"2025-07-30","o":8.68,"h":8.68,"l":8.42,"c":8.48,"v":1341500},{"d":"2025-07-31","o":8.39,"h":8.51,"l":8.31,"c":8.41,"v":2129600},{"d":"2025-08-01","o":8.47,"h":8.49,"l":8.32,"c":8.39,"v":932800},{"d":"2025-08-04","o":8.65,"h":8.65,"l":8.39,"c":8.47,"v":927700},{"d":"2025-08-05","o":8.48,"h":8.68,"l":8.45,"c":8.68,"v":653800},{"d":"2025-08-06","o":8.66,"h":8.79,"l":8.63,"c":8.66,"v":1049200},{"d":"2025-08-07","o":8.8,"h":8.82,"l":8.24,"c":8.34,"v":3269900},{"d":"2025-08-08","o":8.38,"h":8.38,"l":7.98,"c":8.04,"v":4207600},{"d":"2025-08-11","o":8.11,"h":8.25,"l":7.87,"c":7.91,"v":3400100},{"d":"2025-08-12","o":7.68,"h":7.8,"l":7.49,"c":7.61,"v":6118400},{"d":"2025-08-13","o":7.65,"h":7.93,"l":7.58,"c":7.91,"v":2486700},{"d":"2025-08-14","o":7.86,"h":7.89,"l":7.75,"c":7.8,"v":1190400},{"d":"2025-08-15","o":7.79,"h":7.9,"l":7.75,"c":7.88,"v":1673300},{"d":"2025-08-18","o":7.86,"h":7.92,"l":7.68,"c":7.68,"v":1126600},{"d":"2025-08-19","o":7.73,"h":7.79,"l":7.66,"c":7.74,"v":1905900},{"d":"2025-08-20","o":7.77,"h":7.89,"l":7.66,"c":7.66,"v":1700500},{"d":"2025-08-21","o":7.63,"h":7.72,"l":7.59,"c":7.64,"v":1455300},{"d":"2025-08-22","o":7.7,"h":7.89,"l":7.67,"c":7.77,"v":2592600},{"d":"2025-08-25","o":7.76,"h":7.83,"l":7.66,"c":7.74,"v":1938400},{"d":"2025-08-26","o":7.76,"h":7.86,"l":7.72,"c":7.79,"v":1762200},{"d":"2025-08-27","o":7.8,"h":7.9,"l":7.78,"c":7.89,"v":936500},{"d":"2025-08-28","o":7.91,"h":7.92,"l":7.76,"c":7.84,"v":839900},{"d":"2025-08-29","o":7.83,"h":7.87,"l":7.8,"c":7.83,"v":903000},{"d":"2025-09-02","o":7.75,"h":7.8,"l":7.65,"c":7.7,"v":1392500},{"d":"2025-09-03","o":7.68,"h":7.77,"l":7.61,"c":7.76,"v":968200},{"d":"2025-09-04","o":7.79,"h":7.85,"l":7.7,"c":7.79,"v":927700},{"d":"2025-09-05","o":7.85,"h":7.89,"l":7.73,"c":7.83,"v":1193300},{"d":"2025-09-08","o":7.78,"h":7.82,"l":7.67,"c":7.71,"v":1200100},{"d":"2025-09-09","o":7.68,"h":7.75,"l":7.67,"c":7.69,"v":1183900},{"d":"2025-09-10","o":7.67,"h":7.73,"l":7.48,"c":7.49,"v":1943900},{"d":"2025-09-11","o":7.48,"h":7.63,"l":7.48,"c":7.59,"v":1160400},{"d":"2025-09-12","o":7.6,"h":7.6,"l":7.49,"c":7.51,"v":1305700},{"d":"2025-09-15","o":7.5,"h":7.51,"l":7.4,"c":7.42,"v":1654000},{"d":"2025-09-16","o":7.86,"h":7.98,"l":7.63,"c":7.85,"v":4744000},{"d":"2025-09-17","o":7.86,"h":7.91,"l":7.76,"c":7.8,"v":3673000},{"d":"2025-09-18","o":7.81,"h":7.96,"l":7.78,"c":7.9,"v":3658700},{"d":"2025-09-19","o":7.93,"h":7.94,"l":7.84,"c":7.85,"v":2065600},{"d":"2025-09-22","o":7.89,"h":7.89,"l":7.74,"c":7.78,"v":2107100},{"d":"2025-09-23","o":7.76,"h":7.88,"l":7.7,"c":7.74,"v":1774200},{"d":"2025-09-24","o":7.75,"h":7.78,"l":7.68,"c":7.69,"v":1789700},{"d":"2025-09-25","o":7.72,"h":7.8,"l":7.66,"c":7.68,"v":1599400},{"d":"2025-09-26","o":7.68,"h":8.03,"l":7.68,"c":7.74,"v":2196900},{"d":"2025-09-29","o":7.75,"h":7.82,"l":7.66,"c":7.74,"v":7606600},{"d":"2025-09-30","o":7.74,"h":7.94,"l":7.73,"c":7.93,"v":3502500},{"d":"2025-10-01","o":7.86,"h":8,"l":7.86,"c":7.88,"v":1049300},{"d":"2025-10-02","o":7.87,"h":7.91,"l":7.67,"c":7.7,"v":1934500},{"d":"2025-10-03","o":7.71,"h":7.88,"l":7.71,"c":7.79,"v":1153600},{"d":"2025-10-06","o":7.81,"h":7.85,"l":7.65,"c":7.71,"v":1883400},{"d":"2025-10-07","o":7.7,"h":7.73,"l":7.61,"c":7.65,"v":1356500},{"d":"2025-10-08","o":7.63,"h":7.66,"l":7.56,"c":7.6,"v":991600},{"d":"2025-10-09","o":7.63,"h":7.63,"l":7.54,"c":7.6,"v":1140300},{"d":"2025-10-10","o":7.6,"h":7.72,"l":7.49,"c":7.71,"v":1881300},{"d":"2025-10-13","o":7.71,"h":7.73,"l":7.6,"c":7.7,"v":1325200},{"d":"2025-10-14","o":7.68,"h":7.96,"l":7.67,"c":7.91,"v":2433400},{"d":"2025-10-15","o":7.93,"h":8.01,"l":7.81,"c":7.85,"v":2991600},{"d":"2025-10-16","o":5.62,"h":5.81,"l":5.51,"c":5.55,"v":5707400},{"d":"2025-10-17","o":5.55,"h":5.6,"l":5.49,"c":5.53,"v":2999900},{"d":"2025-10-20","o":5.57,"h":5.67,"l":5.55,"c":5.65,"v":1525100},{"d":"2025-10-21","o":5.66,"h":5.73,"l":5.63,"c":5.64,"v":1686200},{"d":"2025-10-22","o":5.66,"h":5.7,"l":5.58,"c":5.67,"v":1962100},{"d":"2025-10-23","o":5.66,"h":5.77,"l":5.65,"c":5.69,"v":7212000},{"d":"2025-10-24","o":5.71,"h":5.75,"l":5.69,"c":5.73,"v":1205900},{"d":"2025-10-27","o":5.73,"h":5.75,"l":5.6,"c":5.6,"v":1374800},{"d":"2025-10-28","o":5.55,"h":5.58,"l":5.49,"c":5.53,"v":1198000},{"d":"2025-10-29","o":5.49,"h":5.49,"l":5.36,"c":5.37,"v":1810100},{"d":"2025-10-30","o":5.38,"h":5.44,"l":5.35,"c":5.35,"v":1003500},{"d":"2025-10-31","o":5.33,"h":5.37,"l":5.26,"c":5.32,"v":2759700},{"d":"2025-11-03","o":5.28,"h":5.32,"l":5.24,"c":5.27,"v":2500200},{"d":"2025-11-04","o":5.38,"h":5.39,"l":5.24,"c":5.31,"v":1504800},{"d":"2025-11-05","o":5.34,"h":5.37,"l":5.28,"c":5.32,"v":2111900},{"d":"2025-11-06","o":5.3,"h":5.38,"l":5.26,"c":5.28,"v":2096000},{"d":"2025-11-07","o":5.3,"h":5.42,"l":5.27,"c":5.38,"v":2254300},{"d":"2025-11-10","o":5.4,"h":5.42,"l":5.32,"c":5.38,"v":1658700},{"d":"2025-11-11","o":5.83,"h":5.92,"l":5.65,"c":5.71,"v":5733300},{"d":"2025-11-12","o":5.71,"h":5.74,"l":5.65,"c":5.68,"v":2626200},{"d":"2025-11-13","o":5.65,"h":5.68,"l":5.59,"c":5.67,"v":3088100},{"d":"2025-11-14","o":5.67,"h":5.69,"l":5.61,"c":5.66,"v":1389400},{"d":"2025-11-17","o":5.62,"h":5.66,"l":5.59,"c":5.62,"v":2761700},{"d":"2025-11-18","o":5.61,"h":5.69,"l":5.61,"c":5.69,"v":1738300},{"d":"2025-11-19","o":5.69,"h":5.71,"l":5.61,"c":5.63,"v":2122800},{"d":"2025-11-20","o":5.67,"h":5.72,"l":5.62,"c":5.64,"v":1342100},{"d":"2025-11-21","o":5.65,"h":5.68,"l":5.62,"c":5.62,"v":1087600},{"d":"2025-11-24","o":5.63,"h":5.67,"l":5.58,"c":5.66,"v":1277700},{"d":"2025-11-25","o":5.66,"h":5.73,"l":5.66,"c":5.69,"v":1302500},{"d":"2025-11-26","o":5.68,"h":5.74,"l":5.68,"c":5.71,"v":824900},{"d":"2025-11-28","o":5.7,"h":5.73,"l":5.68,"c":5.71,"v":436800},{"d":"2025-12-01","o":5.68,"h":5.72,"l":5.6,"c":5.62,"v":1599600},{"d":"2025-12-02","o":5.64,"h":5.64,"l":5.58,"c":5.6,"v":1394400},{"d":"2025-12-03","o":5.62,"h":5.62,"l":5.58,"c":5.58,"v":1408800},{"d":"2025-12-04","o":5.57,"h":5.61,"l":5.55,"c":5.58,"v":1491600},{"d":"2025-12-05","o":5.55,"h":5.62,"l":5.55,"c":5.57,"v":984100},{"d":"2025-12-08","o":5.57,"h":5.6,"l":5.55,"c":5.55,"v":1579600},{"d":"2025-12-09","o":5.58,"h":5.62,"l":5.56,"c":5.58,"v":1214900},{"d":"2025-12-10","o":5.58,"h":5.69,"l":5.58,"c":5.64,"v":2515900},{"d":"2025-12-11","o":5.65,"h":5.74,"l":5.65,"c":5.74,"v":1600300},{"d":"2025-12-12","o":5.75,"h":5.8,"l":5.74,"c":5.79,"v":1726200},{"d":"2025-12-15","o":5.81,"h":5.82,"l":5.63,"c":5.68,"v":4112500},{"d":"2025-12-16","o":5.7,"h":5.78,"l":5.7,"c":5.74,"v":2170200},{"d":"2025-12-17","o":5.74,"h":5.81,"l":5.71,"c":5.72,"v":1479100},{"d":"2025-12-18","o":5.77,"h":5.77,"l":5.66,"c":5.67,"v":2139000},{"d":"2025-12-19","o":5.65,"h":5.7,"l":5.6,"c":5.62,"v":1623900},{"d":"2025-12-22","o":5.61,"h":5.68,"l":5.6,"c":5.62,"v":1106500},{"d":"2025-12-23","o":5.61,"h":5.86,"l":5.53,"c":5.79,"v":6007000},{"d":"2025-12-24","o":5.95,"h":5.99,"l":5.88,"c":5.96,"v":4152200},{"d":"2025-12-26","o":5.96,"h":6.03,"l":5.94,"c":6,"v":2226000},{"d":"2025-12-29","o":6.02,"h":6.03,"l":5.94,"c":5.95,"v":3018200},{"d":"2025-12-30","o":5.95,"h":6.02,"l":5.94,"c":6,"v":2262000},{"d":"2025-12-31","o":5.99,"h":6,"l":5.92,"c":5.94,"v":1487000},{"d":"2026-01-02","o":5.94,"h":5.96,"l":5.89,"c":5.9,"v":1856200},{"d":"2026-01-05","o":5.91,"h":5.97,"l":5.91,"c":5.93,"v":2078400},{"d":"2026-01-06","o":5.93,"h":5.97,"l":5.89,"c":5.91,"v":1737000},{"d":"2026-01-07","o":5.91,"h":5.94,"l":5.83,"c":5.84,"v":1663800},{"d":"2026-01-08","o":5.82,"h":5.95,"l":5.82,"c":5.93,"v":2167600},{"d":"2026-01-09","o":5.91,"h":5.95,"l":5.85,"c":5.93,"v":2258600},{"d":"2026-01-12","o":5.88,"h":5.95,"l":5.88,"c":5.89,"v":1381500},{"d":"2026-01-13","o":5.89,"h":5.93,"l":5.87,"c":5.88,"v":1742100},{"d":"2026-01-14","o":5.87,"h":5.94,"l":5.86,"c":5.93,"v":1385900},{"d":"2026-01-15","o":5.95,"h":5.96,"l":5.92,"c":5.93,"v":1045600},{"d":"2026-01-16","o":5.95,"h":5.96,"l":5.92,"c":5.94,"v":1393400},{"d":"2026-01-20","o":5.89,"h":5.94,"l":5.85,"c":5.89,"v":1597600},{"d":"2026-01-21","o":5.9,"h":5.96,"l":5.9,"c":5.93,"v":1623700},{"d":"2026-01-22","o":5.95,"h":5.96,"l":5.9,"c":5.91,"v":1624400},{"d":"2026-01-23","o":5.89,"h":5.93,"l":5.89,"c":5.89,"v":1642600},{"d":"2026-01-26","o":5.88,"h":5.9,"l":5.84,"c":5.84,"v":2534500},{"d":"2026-01-27","o":5.82,"h":5.86,"l":5.82,"c":5.85,"v":2136300},{"d":"2026-01-28","o":5.86,"h":5.89,"l":5.83,"c":5.84,"v":1840500},{"d":"2026-01-29","o":5.86,"h":5.9,"l":5.83,"c":5.86,"v":1490700},{"d":"2026-01-30","o":5.85,"h":5.92,"l":5.82,"c":5.88,"v":2026200},{"d":"2026-02-02","o":5.89,"h":5.93,"l":5.81,"c":5.81,"v":1619300},{"d":"2026-02-03","o":5.81,"h":5.85,"l":5.81,"c":5.81,"v":1298600},{"d":"2026-02-04","o":5.86,"h":5.96,"l":5.84,"c":5.96,"v":2683200},{"d":"2026-02-05","o":5.92,"h":5.97,"l":5.9,"c":5.93,"v":2443000},{"d":"2026-02-06","o":5.94,"h":5.98,"l":5.91,"c":5.94,"v":1228100},{"d":"2026-02-09","o":5.95,"h":5.95,"l":5.9,"c":5.91,"v":1184400},{"d":"2026-02-10","o":5.91,"h":6.04,"l":5.91,"c":5.95,"v":2528500},{"d":"2026-02-11","o":5.95,"h":5.98,"l":5.9,"c":5.91,"v":1105900},{"d":"2026-02-12","o":5.96,"h":5.96,"l":5.78,"c":5.78,"v":1563300},{"d":"2026-02-13","o":5.85,"h":5.89,"l":5.81,"c":5.82,"v":1316100},{"d":"2026-02-17","o":5.85,"h":5.89,"l":5.79,"c":5.84,"v":2376000},{"d":"2026-02-18","o":5.84,"h":5.86,"l":5.8,"c":5.82,"v":1207000},{"d":"2026-02-19","o":5.81,"h":5.9,"l":5.81,"c":5.88,"v":1631000},{"d":"2026-02-20","o":5.91,"h":5.92,"l":5.78,"c":5.79,"v":1850800},{"d":"2026-02-23","o":5.81,"h":5.84,"l":5.67,"c":5.69,"v":4314500},{"d":"2026-02-24","o":5.7,"h":5.71,"l":5.5,"c":5.58,"v":9229500},{"d":"2026-02-25","o":5.58,"h":5.76,"l":5.47,"c":5.75,"v":9412600},{"d":"2026-02-26","o":5.76,"h":5.8,"l":5.72,"c":5.8,"v":51179800},{"d":"2026-02-27","o":4.33,"h":4.43,"l":4.31,"c":4.41,"v":7211700},{"d":"2026-03-02","o":4.35,"h":4.42,"l":4.33,"c":4.39,"v":4544900},{"d":"2026-03-03","o":4.36,"h":4.43,"l":4.25,"c":4.31,"v":4661600},{"d":"2026-03-04","o":4.29,"h":4.35,"l":4.26,"c":4.32,"v":1891700},{"d":"2026-03-05","o":4.31,"h":4.37,"l":4.29,"c":4.35,"v":1715500},{"d":"2026-03-06","o":4.32,"h":4.34,"l":4.29,"c":4.32,"v":1805300},{"d":"2026-03-09","o":4.3,"h":4.32,"l":4.25,"c":4.27,"v":3071700},{"d":"2026-03-10","o":4.27,"h":4.3,"l":4.21,"c":4.23,"v":2925800},{"d":"2026-03-11","o":4.24,"h":4.27,"l":4.2,"c":4.27,"v":2357900},{"d":"2026-03-12","o":4.22,"h":4.25,"l":4.2,"c":4.21,"v":2496800},{"d":"2026-03-13","o":4.23,"h":4.3,"l":4.19,"c":4.21,"v":2345100},{"d":"2026-03-16","o":4.23,"h":4.25,"l":4.18,"c":4.19,"v":1792100},{"d":"2026-03-17","o":4.2,"h":4.25,"l":4.19,"c":4.24,"v":2251700},{"d":"2026-03-18","o":4.21,"h":4.23,"l":4.18,"c":4.19,"v":2254900},{"d":"2026-03-19","o":4.17,"h":4.2,"l":4.16,"c":4.18,"v":2422900},{"d":"2026-03-20","o":4.2,"h":4.2,"l":4.05,"c":4.05,"v":4281200},{"d":"2026-03-23","o":4.09,"h":4.14,"l":4.06,"c":4.09,"v":2451400},{"d":"2026-03-24","o":4.08,"h":4.1,"l":4.02,"c":4.03,"v":2724100},{"d":"2026-03-25","o":4.05,"h":4.09,"l":4.04,"c":4.06,"v":1326200},{"d":"2026-03-26","o":4.05,"h":4.07,"l":4.01,"c":4.02,"v":1711600},{"d":"2026-03-27","o":4.01,"h":4.03,"l":3.94,"c":3.95,"v":2251200},{"d":"2026-03-30","o":3.96,"h":4.03,"l":3.96,"c":3.98,"v":1154100},{"d":"2026-03-31","o":4.02,"h":4.09,"l":4,"c":4.07,"v":2060774},{"d":"2026-04-01","o":4.07,"h":4.07,"l":4.01,"c":4.02,"v":1207952},{"d":"2026-04-02","o":4,"h":4.07,"l":4,"c":4.05,"v":1257033},{"d":"2026-04-06","o":4.05,"h":4.05,"l":4.02,"c":4.04,"v":889877},{"d":"2026-04-07","o":4.04,"h":4.07,"l":4.03,"c":4.04,"v":1089304},{"d":"2026-04-08","o":4.09,"h":4.1,"l":4.04,"c":4.08,"v":1402365},{"d":"2026-04-09","o":4.09,"h":4.09,"l":4.03,"c":4.07,"v":1224909},{"d":"2026-04-10","o":4.06,"h":4.08,"l":4.04,"c":4.08,"v":872211},{"d":"2026-04-13","o":4.07,"h":4.09,"l":4.03,"c":4.08,"v":1230066},{"d":"2026-04-14","o":4.09,"h":4.11,"l":4.06,"c":4.1,"v":2748415},{"d":"2026-04-15","o":4.1,"h":4.12,"l":4.03,"c":4.11,"v":1279627},{"d":"2026-04-16","o":4.1,"h":4.19,"l":4.1,"c":4.18,"v":1375244},{"d":"2026-04-17","o":4.2,"h":4.26,"l":4.2,"c":4.24,"v":1819579},{"d":"2026-04-20","o":4.24,"h":4.28,"l":4.22,"c":4.25,"v":1229199},{"d":"2026-04-21","o":4.26,"h":4.26,"l":4.17,"c":4.17,"v":1348569},{"d":"2026-04-22","o":4.19,"h":4.22,"l":4.18,"c":4.21,"v":1428385},{"d":"2026-04-23","o":4.21,"h":4.27,"l":4.19,"c":4.24,"v":1248921},{"d":"2026-04-24","o":4.21,"h":4.26,"l":4.22,"c":4.23,"v":744383},{"d":"2026-04-27","o":4.22,"h":4.27,"l":4.22,"c":4.23,"v":1131783},{"d":"2026-04-28","o":4.27,"h":4.27,"l":4.23,"c":4.26,"v":1263627},{"d":"2026-04-29","o":4.26,"h":4.26,"l":4.19,"c":4.21,"v":1087934},{"d":"2026-04-30","o":4.19,"h":4.26,"l":4.2,"c":4.25,"v":1065167},{"d":"2026-05-01","o":4.26,"h":4.29,"l":4.25,"c":4.26,"v":1284888},{"d":"2026-05-04","o":4.25,"h":4.28,"l":4.24,"c":4.25,"v":809251},{"d":"2026-05-05","o":4.26,"h":4.26,"l":4.24,"c":4.25,"v":1048780},{"d":"2026-05-06","o":4.26,"h":4.28,"l":4.23,"c":4.24,"v":847734},{"d":"2026-05-07","o":4.22,"h":4.32,"l":4.22,"c":4.31,"v":2522222},{"d":"2026-05-08","o":4.31,"h":4.32,"l":4.24,"c":4.24,"v":1363351},{"d":"2026-05-11","o":4.24,"h":4.32,"l":4.23,"c":4.32,"v":2269261},{"d":"2026-05-12","o":4.32,"h":4.31,"l":4.28,"c":4.28,"v":944690},{"d":"2026-05-13","o":4.28,"h":4.28,"l":4.23,"c":4.26,"v":890519},{"d":"2026-05-14","o":4.26,"h":4.28,"l":4.23,"c":4.23,"v":997390},{"d":"2026-05-15","o":4.21,"h":4.23,"l":4.15,"c":4.19,"v":1270390},{"d":"2026-05-18","o":4.2,"h":4.26,"l":4.21,"c":4.23,"v":851793},{"d":"2026-05-19","o":4.22,"h":4.26,"l":4.21,"c":4.22,"v":898602}]