[{"d":"2000-10-02","o":2.48,"h":2.58,"l":2.46,"c":2.46,"v":2467},{"d":"2000-10-03","o":2.46,"h":2.61,"l":2.46,"c":2.61,"v":16039},{"d":"2000-10-04","o":2.51,"h":2.51,"l":2.41,"c":2.41,"v":3454},{"d":"2000-10-05","o":2.43,"h":2.43,"l":2.41,"c":2.43,"v":3454},{"d":"2000-10-06","o":2.48,"h":2.58,"l":2.46,"c":2.58,"v":11350},{"d":"2000-10-09","o":2.63,"h":2.63,"l":2.58,"c":2.63,"v":35038},{"d":"2000-10-10","o":2.63,"h":2.74,"l":2.58,"c":2.63,"v":147555},{"d":"2000-10-11","o":2.68,"h":2.74,"l":2.58,"c":2.58,"v":29363},{"d":"2000-10-12","o":2.68,"h":2.68,"l":2.36,"c":2.38,"v":82907},{"d":"2000-10-13","o":2.43,"h":2.48,"l":2.43,"c":2.43,"v":5675},{"d":"2000-10-16","o":2.53,"h":2.53,"l":2.3,"c":2.41,"v":26649},{"d":"2000-10-17","o":2.36,"h":2.36,"l":2.18,"c":2.3,"v":158412},{"d":"2000-10-18","o":2.3,"h":2.36,"l":2.15,"c":2.36,"v":16039},{"d":"2000-10-19","o":2.36,"h":2.41,"l":2.33,"c":2.38,"v":78466},{"d":"2000-10-20","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1234},{"d":"2000-10-23","o":2.33,"h":2.58,"l":2.33,"c":2.58,"v":60453},{"d":"2000-10-24","o":2.63,"h":2.74,"l":2.63,"c":2.74,"v":8143},{"d":"2000-10-25","o":2.74,"h":2.79,"l":2.68,"c":2.68,"v":19246},{"d":"2000-10-26","o":2.74,"h":2.76,"l":2.68,"c":2.68,"v":10610},{"d":"2000-10-27","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":493},{"d":"2000-10-30","o":2.71,"h":2.71,"l":2.58,"c":2.58,"v":8143},{"d":"2000-10-31","o":2.53,"h":2.53,"l":2.43,"c":2.46,"v":11844},{"d":"2000-11-01","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":2714},{"d":"2000-11-02","o":2.46,"h":2.51,"l":2.33,"c":2.38,"v":11844},{"d":"2000-11-03","o":2.43,"h":2.48,"l":2.38,"c":2.43,"v":281539},{"d":"2000-11-06","o":2.38,"h":2.41,"l":2.38,"c":2.41,"v":4688},{"d":"2000-11-07","o":2.41,"h":2.56,"l":2.41,"c":2.48,"v":358030},{"d":"2000-11-08","o":2.53,"h":2.66,"l":2.53,"c":2.63,"v":209242},{"d":"2000-11-09","o":2.53,"h":2.63,"l":2.53,"c":2.56,"v":44661},{"d":"2000-11-10","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":3454},{"d":"2000-11-13","o":2.48,"h":2.48,"l":2.38,"c":2.43,"v":3948},{"d":"2000-11-14","o":2.43,"h":2.43,"l":2.38,"c":2.43,"v":37999},{"d":"2000-11-15","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":3948},{"d":"2000-11-16","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":2961},{"d":"2000-11-17","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":2467},{"d":"2000-11-20","o":2.13,"h":2.13,"l":2,"c":2,"v":25415},{"d":"2000-11-21","o":2.03,"h":2.03,"l":2,"c":2.03,"v":20974},{"d":"2000-11-22","o":2.03,"h":2.08,"l":2.03,"c":2.03,"v":664984},{"d":"2000-11-24","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":1234},{"d":"2000-11-27","o":2.03,"h":2.03,"l":1.95,"c":2,"v":4195},{"d":"2000-11-28","o":2.05,"h":2.05,"l":2,"c":2.03,"v":31337},{"d":"2000-11-29","o":2.23,"h":2.23,"l":2.03,"c":2.03,"v":136698},{"d":"2000-11-30","o":1.98,"h":2.03,"l":1.93,"c":1.98,"v":21714},{"d":"2000-12-01","o":1.95,"h":1.98,"l":1.95,"c":1.98,"v":51817},{"d":"2000-12-04","o":1.98,"h":1.98,"l":1.9,"c":1.95,"v":51570},{"d":"2000-12-05","o":1.98,"h":2.05,"l":1.98,"c":2.05,"v":58726},{"d":"2000-12-06","o":2.03,"h":2.03,"l":1.93,"c":1.93,"v":14065},{"d":"2000-12-07","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":247},{"d":"2000-12-08","o":2.03,"h":2.05,"l":2.03,"c":2.03,"v":141386},{"d":"2000-12-11","o":1.93,"h":1.98,"l":1.93,"c":1.98,"v":34298},{"d":"2000-12-12","o":1.93,"h":1.93,"l":1.87,"c":1.87,"v":59219},{"d":"2000-12-13","o":1.87,"h":1.95,"l":1.87,"c":1.95,"v":111036},{"d":"2000-12-14","o":1.9,"h":1.95,"l":1.85,"c":1.85,"v":13571},{"d":"2000-12-15","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":10363},{"d":"2000-12-18","o":1.98,"h":1.98,"l":1.87,"c":1.87,"v":74024},{"d":"2000-12-19","o":1.8,"h":1.8,"l":1.7,"c":1.7,"v":37259},{"d":"2000-12-20","o":1.7,"h":1.7,"l":1.62,"c":1.65,"v":135464},{"d":"2000-12-21","o":1.65,"h":1.67,"l":1.57,"c":1.57,"v":20233},{"d":"2000-12-22","o":1.6,"h":1.6,"l":1.55,"c":1.55,"v":16039},{"d":"2000-12-26","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":5182},{"d":"2000-12-27","o":1.47,"h":1.57,"l":1.44,"c":1.44,"v":22701},{"d":"2000-12-28","o":1.44,"h":1.44,"l":1.27,"c":1.29,"v":109803},{"d":"2000-12-29","o":1.22,"h":1.27,"l":1.17,"c":1.24,"v":130529},{"d":"2001-01-02","o":1.22,"h":1.44,"l":1.22,"c":1.34,"v":63167},{"d":"2001-01-03","o":1.39,"h":1.39,"l":1.34,"c":1.39,"v":30350},{"d":"2001-01-04","o":1.34,"h":1.52,"l":1.34,"c":1.52,"v":41947},{"d":"2001-01-05","o":1.57,"h":1.62,"l":1.49,"c":1.62,"v":42687},{"d":"2001-01-08","o":1.52,"h":1.57,"l":1.49,"c":1.52,"v":90063},{"d":"2001-01-09","o":1.6,"h":1.8,"l":1.6,"c":1.7,"v":88829},{"d":"2001-01-10","o":1.67,"h":1.85,"l":1.67,"c":1.82,"v":52557},{"d":"2001-01-11","o":1.82,"h":2,"l":1.82,"c":2,"v":231202},{"d":"2001-01-12","o":1.98,"h":1.98,"l":1.85,"c":1.9,"v":73037},{"d":"2001-01-16","o":1.95,"h":1.98,"l":1.87,"c":1.9,"v":95738},{"d":"2001-01-17","o":1.9,"h":2.03,"l":1.9,"c":1.93,"v":39233},{"d":"2001-01-18","o":1.9,"h":2,"l":1.9,"c":1.93,"v":11844},{"d":"2001-01-19","o":1.98,"h":2.33,"l":1.98,"c":2.33,"v":32077},{"d":"2001-01-22","o":2.38,"h":2.43,"l":2.18,"c":2.28,"v":27389},{"d":"2001-01-23","o":2.43,"h":2.53,"l":2.25,"c":2.28,"v":50830},{"d":"2001-01-24","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":6169},{"d":"2001-01-25","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":16039},{"d":"2001-01-26","o":2.13,"h":2.13,"l":2,"c":2,"v":23194},{"d":"2001-01-29","o":1.93,"h":1.93,"l":1.84,"c":1.9,"v":9376},{"d":"2001-01-30","o":1.93,"h":2.05,"l":1.91,"c":1.94,"v":1411395},{"d":"2001-01-31","o":2.05,"h":2.19,"l":2.05,"c":2.16,"v":388627},{"d":"2001-02-01","o":2.16,"h":2.22,"l":2.16,"c":2.22,"v":950471},{"d":"2001-02-02","o":2.26,"h":2.43,"l":2.26,"c":2.34,"v":281045},{"d":"2001-02-05","o":2.33,"h":2.33,"l":2.23,"c":2.23,"v":265253},{"d":"2001-02-06","o":2.2,"h":2.21,"l":2.18,"c":2.19,"v":111530},{"d":"2001-02-07","o":2.07,"h":2.07,"l":1.99,"c":2.01,"v":231943},{"d":"2001-02-08","o":2.03,"h":2.07,"l":2.03,"c":2.03,"v":208748},{"d":"2001-02-09","o":2.02,"h":2.02,"l":1.99,"c":1.99,"v":118932},{"d":"2001-02-12","o":2.03,"h":2.11,"l":2.03,"c":2.11,"v":20974},{"d":"2001-02-13","o":2.15,"h":2.21,"l":2.15,"c":2.18,"v":28869},{"d":"2001-02-14","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":247},{"d":"2001-02-15","o":2.22,"h":2.53,"l":2.22,"c":2.45,"v":495222},{"d":"2001-02-16","o":2.46,"h":2.46,"l":2.05,"c":2.37,"v":766397},{"d":"2001-02-20","o":2.29,"h":2.29,"l":2.1,"c":2.1,"v":299798},{"d":"2001-02-21","o":2.09,"h":2.13,"l":2.09,"c":2.13,"v":337057},{"d":"2001-02-22","o":2.07,"h":2.07,"l":2.03,"c":2.05,"v":83154},{"d":"2001-02-23","o":1.99,"h":2.04,"l":1.99,"c":2.03,"v":39233},{"d":"2001-02-26","o":2.02,"h":2.02,"l":1.99,"c":1.99,"v":1974},{"d":"2001-02-27","o":2.01,"h":2.01,"l":1.99,"c":2.01,"v":11597},{"d":"2001-02-28","o":1.94,"h":2.01,"l":1.91,"c":1.93,"v":121400},{"d":"2001-03-01","o":1.92,"h":1.92,"l":1.82,"c":1.82,"v":3208},{"d":"2001-03-02","o":1.86,"h":1.88,"l":1.86,"c":1.86,"v":5428},{"d":"2001-03-05","o":1.9,"h":2.01,"l":1.9,"c":2.01,"v":60947},{"d":"2001-03-06","o":2.03,"h":2.06,"l":2.03,"c":2.05,"v":62674},{"d":"2001-03-07","o":2.03,"h":2.03,"l":1.99,"c":2.03,"v":187035},{"d":"2001-03-08","o":2.03,"h":2.03,"l":1.95,"c":1.98,"v":206528},{"d":"2001-03-09","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":83647},{"d":"2001-03-12","o":1.82,"h":1.86,"l":1.78,"c":1.78,"v":404172},{"d":"2001-03-13","o":1.77,"h":1.78,"l":1.74,"c":1.75,"v":143607},{"d":"2001-03-14","o":1.75,"h":1.75,"l":1.72,"c":1.74,"v":170009},{"d":"2001-03-15","o":1.76,"h":1.8,"l":1.76,"c":1.8,"v":453028},{"d":"2001-03-16","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":9623},{"d":"2001-03-19","o":1.73,"h":1.74,"l":1.73,"c":1.74,"v":4441},{"d":"2001-03-20","o":1.74,"h":1.78,"l":1.7,"c":1.7,"v":107829},{"d":"2001-03-21","o":1.7,"h":1.72,"l":1.7,"c":1.7,"v":198632},{"d":"2001-03-22","o":1.74,"h":1.76,"l":1.71,"c":1.72,"v":1129610},{"d":"2001-03-23","o":1.77,"h":1.8,"l":1.76,"c":1.8,"v":188268},{"d":"2001-03-26","o":1.95,"h":1.99,"l":1.95,"c":1.97,"v":36272},{"d":"2001-03-27","o":1.87,"h":1.87,"l":1.85,"c":1.86,"v":39480},{"d":"2001-03-28","o":1.88,"h":1.88,"l":1.8,"c":1.8,"v":1974},{"d":"2001-03-29","o":1.82,"h":1.82,"l":1.8,"c":1.81,"v":1051391},{"d":"2001-03-30","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":11350},{"d":"2001-04-02","o":1.77,"h":1.77,"l":1.74,"c":1.74,"v":10857},{"d":"2001-04-03","o":1.72,"h":1.72,"l":1.62,"c":1.62,"v":146074},{"d":"2001-04-04","o":1.66,"h":1.7,"l":1.64,"c":1.64,"v":66869},{"d":"2001-04-05","o":1.66,"h":1.78,"l":1.66,"c":1.76,"v":240085},{"d":"2001-04-06","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":24675},{"d":"2001-04-09","o":1.72,"h":1.72,"l":1.7,"c":1.7,"v":6909},{"d":"2001-04-10","o":1.66,"h":1.66,"l":1.63,"c":1.64,"v":943809},{"d":"2001-04-11","o":1.68,"h":1.7,"l":1.65,"c":1.65,"v":215164},{"d":"2001-04-12","o":1.66,"h":1.76,"l":1.64,"c":1.71,"v":359758},{"d":"2001-04-16","o":1.66,"h":1.66,"l":1.64,"c":1.64,"v":4195},{"d":"2001-04-17","o":1.7,"h":1.7,"l":1.64,"c":1.66,"v":52310},{"d":"2001-04-18","o":1.68,"h":1.82,"l":1.68,"c":1.78,"v":2467},{"d":"2001-04-19","o":1.72,"h":1.78,"l":1.72,"c":1.72,"v":29610},{"d":"2001-04-20","o":1.75,"h":1.76,"l":1.75,"c":1.76,"v":19246},{"d":"2001-04-23","o":1.74,"h":1.78,"l":1.72,"c":1.73,"v":308188},{"d":"2001-04-24","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":27142},{"d":"2001-04-25","o":1.77,"h":1.77,"l":1.66,"c":1.73,"v":402445},{"d":"2001-04-26","o":1.66,"h":1.66,"l":1.63,"c":1.64,"v":30597},{"d":"2001-04-27","o":1.62,"h":1.64,"l":1.6,"c":1.61,"v":206281},{"d":"2001-04-30","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":59960},{"d":"2001-05-01","o":1.58,"h":1.62,"l":1.56,"c":1.62,"v":309668},{"d":"2001-05-02","o":1.63,"h":1.65,"l":1.63,"c":1.65,"v":725437},{"d":"2001-05-03","o":1.66,"h":1.82,"l":1.66,"c":1.78,"v":145087},{"d":"2001-05-04","o":1.68,"h":1.7,"l":1.65,"c":1.7,"v":430081},{"d":"2001-05-07","o":1.7,"h":1.78,"l":1.7,"c":1.7,"v":124854},{"d":"2001-05-08","o":1.72,"h":1.72,"l":1.7,"c":1.7,"v":15792},{"d":"2001-05-09","o":1.68,"h":1.68,"l":1.62,"c":1.64,"v":201593},{"d":"2001-05-10","o":1.68,"h":1.68,"l":1.61,"c":1.61,"v":16532},{"d":"2001-05-11","o":1.64,"h":1.68,"l":1.64,"c":1.65,"v":430821},{"d":"2001-05-14","o":1.62,"h":1.64,"l":1.6,"c":1.6,"v":168035},{"d":"2001-05-15","o":1.64,"h":1.64,"l":1.58,"c":1.6,"v":426626},{"d":"2001-05-16","o":1.64,"h":1.66,"l":1.6,"c":1.63,"v":37752},{"d":"2001-05-17","o":1.64,"h":1.68,"l":1.64,"c":1.68,"v":126828},{"d":"2001-05-18","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":20233},{"d":"2001-05-21","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":35285},{"d":"2001-05-22","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":4195},{"d":"2001-05-23","o":1.6,"h":1.63,"l":1.6,"c":1.62,"v":434522},{"d":"2001-05-24","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":75258},{"d":"2001-05-25","o":1.64,"h":1.64,"l":1.63,"c":1.63,"v":99933},{"d":"2001-05-29","o":1.6,"h":1.6,"l":1.54,"c":1.56,"v":470547},{"d":"2001-05-30","o":1.52,"h":1.56,"l":1.48,"c":1.52,"v":1410655},{"d":"2001-05-31","o":1.51,"h":1.52,"l":1.51,"c":1.52,"v":569493},{"d":"2001-06-01","o":1.52,"h":1.52,"l":1.48,"c":1.48,"v":17519},{"d":"2001-06-04","o":1.46,"h":1.46,"l":1.42,"c":1.42,"v":51570},{"d":"2001-06-05","o":1.45,"h":1.5,"l":1.43,"c":1.48,"v":322005},{"d":"2001-06-06","o":1.48,"h":1.48,"l":1.4,"c":1.42,"v":54038},{"d":"2001-06-07","o":1.43,"h":1.46,"l":1.42,"c":1.46,"v":296344},{"d":"2001-06-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":68102},{"d":"2001-06-11","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":341252},{"d":"2001-06-12","o":1.44,"h":1.44,"l":1.42,"c":1.43,"v":4935},{"d":"2001-06-13","o":1.42,"h":1.42,"l":1.34,"c":1.38,"v":163100},{"d":"2001-06-14","o":1.38,"h":1.38,"l":1.35,"c":1.36,"v":13324},{"d":"2001-06-15","o":1.34,"h":1.37,"l":1.34,"c":1.34,"v":289435},{"d":"2001-06-18","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":247},{"d":"2001-06-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":50583},{"d":"2001-06-20","o":1.3,"h":1.33,"l":1.29,"c":1.33,"v":50830},{"d":"2001-06-21","o":1.28,"h":1.28,"l":1.24,"c":1.26,"v":12831},{"d":"2001-06-22","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":134971},{"d":"2001-06-25","o":1.24,"h":1.27,"l":1.24,"c":1.26,"v":241319},{"d":"2001-06-26","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":46142},{"d":"2001-06-27","o":1.24,"h":1.25,"l":1.21,"c":1.21,"v":3595356},{"d":"2001-06-28","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":1948318},{"d":"2001-06-29","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":173957},{"d":"2001-07-02","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":88829},{"d":"2001-07-03","o":1.32,"h":1.34,"l":1.32,"c":1.32,"v":531247},{"d":"2001-07-05","o":1.29,"h":1.32,"l":1.28,"c":1.32,"v":22701},{"d":"2001-07-06","o":1.32,"h":1.32,"l":1.26,"c":1.28,"v":163100},{"d":"2001-07-09","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":13078},{"d":"2001-07-10","o":1.28,"h":1.3,"l":1.28,"c":1.28,"v":191476},{"d":"2001-07-11","o":1.24,"h":1.24,"l":1.2,"c":1.22,"v":12584},{"d":"2001-07-12","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":1727},{"d":"2001-07-13","o":1.28,"h":1.28,"l":1.24,"c":1.24,"v":175191},{"d":"2001-07-16","o":1.11,"h":1.11,"l":1.07,"c":1.11,"v":367160},{"d":"2001-07-17","o":1.14,"h":1.19,"l":1.11,"c":1.16,"v":235781},{"d":"2001-07-18","o":1.19,"h":1.19,"l":1.14,"c":1.14,"v":13708},{"d":"2001-07-19","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":25729},{"d":"2001-07-20","o":1.14,"h":1.18,"l":1.11,"c":1.18,"v":14552},{"d":"2001-07-23","o":1.21,"h":1.21,"l":1.14,"c":1.19,"v":5905},{"d":"2001-07-24","o":1.16,"h":1.16,"l":1.1,"c":1.11,"v":90263},{"d":"2001-07-25","o":1.11,"h":1.16,"l":1.1,"c":1.14,"v":6116},{"d":"2001-07-26","o":1.14,"h":1.16,"l":1.14,"c":1.16,"v":14763},{"d":"2001-07-27","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":8647},{"d":"2001-07-30","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":17504},{"d":"2001-07-31","o":1.14,"h":1.19,"l":1.11,"c":1.18,"v":64956},{"d":"2001-08-01","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":27205},{"d":"2001-08-02","o":1.21,"h":1.28,"l":1.21,"c":1.26,"v":274796},{"d":"2001-08-03","o":1.28,"h":1.32,"l":1.26,"c":1.3,"v":179261},{"d":"2001-08-06","o":1.28,"h":1.33,"l":1.28,"c":1.33,"v":46186},{"d":"2001-08-07","o":1.33,"h":1.35,"l":1.3,"c":1.3,"v":73181},{"d":"2001-08-08","o":1.31,"h":1.31,"l":1.27,"c":1.28,"v":125272},{"d":"2001-08-09","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":73602},{"d":"2001-08-10","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":10756},{"d":"2001-08-13","o":1.27,"h":1.27,"l":1.23,"c":1.23,"v":22988},{"d":"2001-08-14","o":1.26,"h":1.32,"l":1.26,"c":1.29,"v":16028},{"d":"2001-08-15","o":1.3,"h":1.38,"l":1.3,"c":1.37,"v":20879},{"d":"2001-08-16","o":1.37,"h":1.42,"l":1.33,"c":1.42,"v":58207},{"d":"2001-08-17","o":1.38,"h":1.38,"l":1.34,"c":1.35,"v":43866},{"d":"2001-08-20","o":1.33,"h":1.33,"l":1.28,"c":1.29,"v":135184},{"d":"2001-08-21","o":1.29,"h":1.32,"l":1.28,"c":1.28,"v":157117},{"d":"2001-08-22","o":1.28,"h":1.31,"l":1.27,"c":1.31,"v":119367},{"d":"2001-08-23","o":1.31,"h":1.31,"l":1.24,"c":1.24,"v":203725},{"d":"2001-08-24","o":1.22,"h":1.28,"l":1.22,"c":1.28,"v":17926},{"d":"2001-08-27","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":6538},{"d":"2001-08-28","o":1.24,"h":1.24,"l":1.21,"c":1.22,"v":25940},{"d":"2001-08-29","o":1.25,"h":1.25,"l":1.22,"c":1.22,"v":1687},{"d":"2001-08-30","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":8436},{"d":"2001-08-31","o":1.26,"h":1.42,"l":1.26,"c":1.42,"v":29314},{"d":"2001-09-04","o":1.41,"h":1.42,"l":1.4,"c":1.4,"v":54622},{"d":"2001-09-05","o":1.4,"h":1.4,"l":1.35,"c":1.35,"v":11388},{"d":"2001-09-06","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":3585},{"d":"2001-09-07","o":1.3,"h":1.31,"l":1.3,"c":1.3,"v":13286},{"d":"2001-09-10","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2001-09-17","o":1.28,"h":1.28,"l":1.16,"c":1.19,"v":337221},{"d":"2001-09-18","o":1.15,"h":1.19,"l":1.09,"c":1.09,"v":201405},{"d":"2001-09-19","o":1.08,"h":1.08,"l":0.96,"c":0.98,"v":92583},{"d":"2001-09-20","o":0.96,"h":0.96,"l":0.83,"c":0.85,"v":99121},{"d":"2001-09-21","o":0.83,"h":0.9,"l":0.83,"c":0.83,"v":122952},{"d":"2001-09-24","o":0.86,"h":1,"l":0.86,"c":1,"v":419892},{"d":"2001-09-25","o":1,"h":1,"l":0.95,"c":1,"v":11810},{"d":"2001-09-26","o":0.97,"h":0.99,"l":0.95,"c":0.97,"v":51458},{"d":"2001-09-27","o":1,"h":1,"l":0.98,"c":0.98,"v":3163},{"d":"2001-09-28","o":0.97,"h":1.09,"l":0.97,"c":1.09,"v":555920},{"d":"2001-10-01","o":1.09,"h":1.09,"l":1.02,"c":1.02,"v":60949},{"d":"2001-10-02","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":275640},{"d":"2001-10-03","o":1.04,"h":1.04,"l":1.02,"c":1.03,"v":164920},{"d":"2001-10-04","o":1.04,"h":1.15,"l":1.04,"c":1.15,"v":167873},{"d":"2001-10-05","o":1.15,"h":1.18,"l":1.15,"c":1.18,"v":757114},{"d":"2001-10-08","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":633107},{"d":"2001-10-09","o":1.2,"h":1.22,"l":1.19,"c":1.21,"v":779891},{"d":"2001-10-10","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":175676},{"d":"2001-10-11","o":1.23,"h":1.3,"l":1.21,"c":1.26,"v":448363},{"d":"2001-10-12","o":1.19,"h":1.23,"l":1.19,"c":1.22,"v":116625},{"d":"2001-10-15","o":1.22,"h":1.22,"l":1.19,"c":1.21,"v":204990},{"d":"2001-10-16","o":1.22,"h":1.28,"l":1.22,"c":1.24,"v":16450},{"d":"2001-10-17","o":1.24,"h":1.26,"l":1.19,"c":1.19,"v":802035},{"d":"2001-10-18","o":1.19,"h":1.23,"l":1.19,"c":1.23,"v":158382},{"d":"2001-10-19","o":1.23,"h":1.26,"l":1.23,"c":1.26,"v":290192},{"d":"2001-10-22","o":1.23,"h":1.24,"l":1.2,"c":1.23,"v":291035},{"d":"2001-10-23","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":158593},{"d":"2001-10-24","o":1.23,"h":1.24,"l":1.23,"c":1.23,"v":11599},{"d":"2001-10-25","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":1687},{"d":"2001-10-26","o":1.21,"h":1.22,"l":1.19,"c":1.22,"v":12232},{"d":"2001-10-29","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":380033},{"d":"2001-10-30","o":1.21,"h":1.21,"l":1.12,"c":1.13,"v":18348},{"d":"2001-10-31","o":1.1,"h":1.21,"l":1.04,"c":1.21,"v":12021},{"d":"2001-11-01","o":1.21,"h":1.25,"l":1.21,"c":1.25,"v":16661},{"d":"2001-11-02","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":2320},{"d":"2001-11-05","o":1.28,"h":1.33,"l":1.28,"c":1.33,"v":10967},{"d":"2001-11-06","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":5905},{"d":"2001-11-07","o":1.35,"h":1.41,"l":1.35,"c":1.4,"v":200772},{"d":"2001-11-08","o":1.39,"h":1.39,"l":1.35,"c":1.35,"v":120421},{"d":"2001-11-09","o":1.37,"h":1.37,"l":1.35,"c":1.37,"v":207732},{"d":"2001-11-12","o":1.37,"h":1.38,"l":1.35,"c":1.38,"v":979187},{"d":"2001-11-13","o":1.38,"h":1.42,"l":1.38,"c":1.38,"v":339330},{"d":"2001-11-14","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":109666},{"d":"2001-11-15","o":1.49,"h":1.59,"l":1.49,"c":1.59,"v":254340},{"d":"2001-11-16","o":1.59,"h":1.65,"l":1.59,"c":1.65,"v":411035},{"d":"2001-11-19","o":1.66,"h":1.66,"l":1.65,"c":1.65,"v":33321},{"d":"2001-11-20","o":1.65,"h":1.65,"l":1.61,"c":1.62,"v":64112},{"d":"2001-11-21","o":1.56,"h":1.56,"l":1.42,"c":1.44,"v":170825},{"d":"2001-11-23","o":1.5,"h":1.59,"l":1.5,"c":1.58,"v":59051},{"d":"2001-11-26","o":1.63,"h":1.7,"l":1.63,"c":1.7,"v":382142},{"d":"2001-11-27","o":1.71,"h":1.73,"l":1.68,"c":1.69,"v":31002},{"d":"2001-11-28","o":1.66,"h":1.66,"l":1.56,"c":1.56,"v":290825},{"d":"2001-11-29","o":1.56,"h":1.59,"l":1.56,"c":1.56,"v":119367},{"d":"2001-11-30","o":1.59,"h":1.64,"l":1.59,"c":1.59,"v":69174},{"d":"2001-12-03","o":1.64,"h":1.78,"l":1.64,"c":1.78,"v":164709},{"d":"2001-12-04","o":1.78,"h":1.85,"l":1.78,"c":1.8,"v":185377},{"d":"2001-12-05","o":1.83,"h":1.97,"l":1.83,"c":1.94,"v":648714},{"d":"2001-12-06","o":1.95,"h":2.04,"l":1.95,"c":2,"v":388469},{"d":"2001-12-07","o":2.04,"h":2.23,"l":2.04,"c":2.23,"v":268048},{"d":"2001-12-10","o":2.2,"h":2.2,"l":2.15,"c":2.16,"v":134973},{"d":"2001-12-11","o":2.18,"h":2.18,"l":2.17,"c":2.18,"v":146361},{"d":"2001-12-12","o":2.32,"h":2.41,"l":2.3,"c":2.4,"v":340596},{"d":"2001-12-13","o":2.4,"h":2.4,"l":2.2,"c":2.23,"v":328153},{"d":"2001-12-14","o":2.25,"h":2.3,"l":2.23,"c":2.28,"v":364427},{"d":"2001-12-17","o":2.18,"h":2.18,"l":2.11,"c":2.11,"v":123374},{"d":"2001-12-18","o":2.11,"h":2.12,"l":2.04,"c":2.09,"v":989731},{"d":"2001-12-19","o":2.04,"h":2.04,"l":1.9,"c":1.92,"v":403232},{"d":"2001-12-20","o":1.9,"h":1.95,"l":1.9,"c":1.92,"v":262565},{"d":"2001-12-21","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":25097},{"d":"2001-12-24","o":1.92,"h":1.92,"l":1.91,"c":1.91,"v":1687},{"d":"2001-12-26","o":1.9,"h":1.9,"l":1.76,"c":1.85,"v":69385},{"d":"2001-12-27","o":1.8,"h":1.94,"l":1.8,"c":1.9,"v":673810},{"d":"2001-12-28","o":1.94,"h":2.04,"l":1.94,"c":1.97,"v":81195},{"d":"2001-12-31","o":1.99,"h":2.11,"l":1.99,"c":2.08,"v":31002},{"d":"2002-01-02","o":2.13,"h":2.28,"l":2.13,"c":2.27,"v":32478},{"d":"2002-01-03","o":2.27,"h":2.27,"l":2.22,"c":2.26,"v":19613},{"d":"2002-01-04","o":2.26,"h":2.37,"l":2.26,"c":2.36,"v":64956},{"d":"2002-01-07","o":2.37,"h":2.37,"l":2.3,"c":2.36,"v":436553},{"d":"2002-01-08","o":2.36,"h":2.36,"l":2.29,"c":2.29,"v":435710},{"d":"2002-01-09","o":2.28,"h":2.35,"l":2.23,"c":2.25,"v":51248},{"d":"2002-01-10","o":2.21,"h":2.22,"l":2.09,"c":2.09,"v":89841},{"d":"2002-01-11","o":2.11,"h":2.11,"l":2.08,"c":2.08,"v":316343},{"d":"2002-01-14","o":1.9,"h":2.02,"l":1.9,"c":1.97,"v":234094},{"d":"2002-01-15","o":1.97,"h":2.06,"l":1.97,"c":2.04,"v":95536},{"d":"2002-01-16","o":2.02,"h":2.02,"l":1.83,"c":1.86,"v":656517},{"d":"2002-01-17","o":1.87,"h":2.03,"l":1.87,"c":1.97,"v":52302},{"d":"2002-01-18","o":1.94,"h":1.94,"l":1.9,"c":1.92,"v":78875},{"d":"2002-01-22","o":1.92,"h":2.04,"l":1.92,"c":1.99,"v":87100},{"d":"2002-01-23","o":2.01,"h":2.03,"l":2.01,"c":2.03,"v":51248},{"d":"2002-01-24","o":2.06,"h":2.11,"l":2.04,"c":2.1,"v":812157},{"d":"2002-01-25","o":2.13,"h":2.13,"l":2.06,"c":2.06,"v":16450},{"d":"2002-01-28","o":2.08,"h":2.08,"l":2.02,"c":2.02,"v":4429},{"d":"2002-01-29","o":1.97,"h":1.99,"l":1.95,"c":1.98,"v":13076},{"d":"2002-01-30","o":1.94,"h":1.99,"l":1.94,"c":1.99,"v":816797},{"d":"2002-01-31","o":1.99,"h":1.99,"l":1.95,"c":1.99,"v":16661},{"d":"2002-02-01","o":1.99,"h":1.99,"l":1.97,"c":1.97,"v":26151},{"d":"2002-02-04","o":1.92,"h":1.92,"l":1.88,"c":1.9,"v":7170},{"d":"2002-02-05","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":8436},{"d":"2002-02-06","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":21090},{"d":"2002-02-07","o":1.83,"h":1.83,"l":1.78,"c":1.78,"v":36485},{"d":"2002-02-08","o":1.78,"h":1.83,"l":1.78,"c":1.83,"v":11810},{"d":"2002-02-11","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":422},{"d":"2002-02-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":2531},{"d":"2002-02-13","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":3796},{"d":"2002-02-14","o":1.87,"h":1.97,"l":1.87,"c":1.94,"v":38805},{"d":"2002-02-15","o":1.92,"h":1.92,"l":1.9,"c":1.92,"v":10967},{"d":"2002-02-19","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":2953},{"d":"2002-02-20","o":1.85,"h":1.9,"l":1.83,"c":1.9,"v":508890},{"d":"2002-02-21","o":1.85,"h":1.9,"l":1.83,"c":1.83,"v":116203},{"d":"2002-02-22","o":1.81,"h":1.85,"l":1.81,"c":1.84,"v":422634},{"d":"2002-02-25","o":1.85,"h":1.85,"l":1.78,"c":1.8,"v":30791},{"d":"2002-02-26","o":1.8,"h":1.8,"l":1.78,"c":1.8,"v":14763},{"d":"2002-02-27","o":1.8,"h":1.92,"l":1.8,"c":1.87,"v":497502},{"d":"2002-02-28","o":1.87,"h":1.9,"l":1.84,"c":1.89,"v":218066},{"d":"2002-03-01","o":1.85,"h":1.97,"l":1.85,"c":1.97,"v":243162},{"d":"2002-03-04","o":1.97,"h":1.99,"l":1.95,"c":1.99,"v":184112},{"d":"2002-03-05","o":2.01,"h":2.09,"l":2.01,"c":2.09,"v":144463},{"d":"2002-03-06","o":2.13,"h":2.32,"l":2.13,"c":2.27,"v":289137},{"d":"2002-03-07","o":2.34,"h":2.51,"l":2.34,"c":2.51,"v":1031910},{"d":"2002-03-08","o":2.51,"h":2.54,"l":2.49,"c":2.54,"v":1278658},{"d":"2002-03-11","o":2.56,"h":2.57,"l":2.47,"c":2.49,"v":478099},{"d":"2002-03-12","o":2.49,"h":2.49,"l":2.39,"c":2.42,"v":290614},{"d":"2002-03-13","o":2.39,"h":2.4,"l":2.3,"c":2.32,"v":525973},{"d":"2002-03-14","o":2.32,"h":2.37,"l":2.32,"c":2.32,"v":911911},{"d":"2002-03-15","o":2.32,"h":2.32,"l":2.25,"c":2.25,"v":120210},{"d":"2002-03-18","o":2.28,"h":2.3,"l":2.17,"c":2.17,"v":139613},{"d":"2002-03-19","o":2.17,"h":2.22,"l":2.17,"c":2.22,"v":12654},{"d":"2002-03-20","o":2.3,"h":2.37,"l":2.29,"c":2.3,"v":72126},{"d":"2002-03-21","o":2.49,"h":2.54,"l":2.43,"c":2.49,"v":1746845},{"d":"2002-03-22","o":2.49,"h":2.49,"l":2.47,"c":2.48,"v":940382},{"d":"2002-03-25","o":2.44,"h":2.47,"l":2.33,"c":2.37,"v":137925},{"d":"2002-03-26","o":2.41,"h":2.48,"l":2.37,"c":2.47,"v":481474},{"d":"2002-03-27","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":16661},{"d":"2002-03-28","o":2.44,"h":2.44,"l":2.37,"c":2.41,"v":56309},{"d":"2002-04-01","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":116203},{"d":"2002-04-02","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":493495},{"d":"2002-04-03","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":216378},{"d":"2002-04-04","o":2.49,"h":2.51,"l":2.44,"c":2.47,"v":436342},{"d":"2002-04-05","o":2.51,"h":2.55,"l":2.47,"c":2.52,"v":178417},{"d":"2002-04-08","o":2.39,"h":2.55,"l":2.39,"c":2.44,"v":528714},{"d":"2002-04-09","o":2.46,"h":2.46,"l":2.42,"c":2.42,"v":278171},{"d":"2002-04-10","o":2.42,"h":2.42,"l":2.37,"c":2.41,"v":91529},{"d":"2002-04-11","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":142565},{"d":"2002-04-12","o":2.33,"h":2.38,"l":2.33,"c":2.37,"v":63901},{"d":"2002-04-15","o":2.38,"h":2.45,"l":2.38,"c":2.38,"v":506359},{"d":"2002-04-16","o":2.41,"h":2.5,"l":2.41,"c":2.49,"v":969907},{"d":"2002-04-17","o":2.68,"h":2.69,"l":2.62,"c":2.63,"v":227978},{"d":"2002-04-18","o":2.63,"h":2.63,"l":2.54,"c":2.54,"v":330262},{"d":"2002-04-19","o":2.58,"h":2.59,"l":2.56,"c":2.58,"v":657782},{"d":"2002-04-22","o":2.63,"h":2.63,"l":2.54,"c":2.55,"v":412933},{"d":"2002-04-23","o":2.51,"h":2.53,"l":2.47,"c":2.47,"v":461017},{"d":"2002-04-24","o":2.49,"h":2.51,"l":2.48,"c":2.48,"v":840417},{"d":"2002-04-25","o":2.51,"h":2.51,"l":2.47,"c":2.49,"v":142776},{"d":"2002-04-26","o":2.44,"h":2.44,"l":2.35,"c":2.35,"v":185588},{"d":"2002-04-29","o":2.35,"h":2.35,"l":2.25,"c":2.27,"v":350719},{"d":"2002-04-30","o":2.25,"h":2.25,"l":2.2,"c":2.21,"v":22566},{"d":"2002-05-01","o":2.21,"h":2.21,"l":2.18,"c":2.2,"v":116625},{"d":"2002-05-02","o":2.23,"h":2.3,"l":2.23,"c":2.28,"v":369488},{"d":"2002-05-03","o":2.28,"h":2.29,"l":2.24,"c":2.27,"v":56098},{"d":"2002-05-06","o":2.14,"h":2.15,"l":2.04,"c":2.04,"v":102917},{"d":"2002-05-07","o":2.04,"h":2.09,"l":2.04,"c":2.08,"v":119156},{"d":"2002-05-08","o":2.09,"h":2.2,"l":2.09,"c":2.2,"v":131177},{"d":"2002-05-09","o":2.16,"h":2.16,"l":2.11,"c":2.11,"v":595568},{"d":"2002-05-10","o":2.09,"h":2.09,"l":2.02,"c":2.03,"v":929204},{"d":"2002-05-13","o":2.09,"h":2.14,"l":2.06,"c":2.14,"v":287239},{"d":"2002-05-14","o":2.18,"h":2.21,"l":2.18,"c":2.21,"v":230298},{"d":"2002-05-15","o":2.26,"h":2.39,"l":2.26,"c":2.37,"v":308329},{"d":"2002-05-16","o":2.35,"h":2.35,"l":2.23,"c":2.24,"v":677185},{"d":"2002-05-17","o":2.25,"h":2.26,"l":2.18,"c":2.18,"v":566254},{"d":"2002-05-20","o":2.13,"h":2.13,"l":2.11,"c":2.11,"v":25307},{"d":"2002-05-21","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":30369},{"d":"2002-05-22","o":2.09,"h":2.09,"l":2.04,"c":2.05,"v":355358},{"d":"2002-05-23","o":2.08,"h":2.08,"l":2.04,"c":2.06,"v":84780},{"d":"2002-05-24","o":2.09,"h":2.17,"l":2.09,"c":2.16,"v":201405},{"d":"2002-05-28","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":2531},{"d":"2002-05-29","o":2.13,"h":2.14,"l":1.99,"c":2.02,"v":102073},{"d":"2002-05-30","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":2531},{"d":"2002-05-31","o":1.92,"h":1.96,"l":1.92,"c":1.96,"v":79507},{"d":"2002-06-03","o":1.96,"h":1.96,"l":1.94,"c":1.95,"v":91950},{"d":"2002-06-04","o":1.93,"h":1.95,"l":1.88,"c":1.95,"v":328153},{"d":"2002-06-05","o":1.95,"h":2.02,"l":1.94,"c":1.94,"v":228189},{"d":"2002-06-06","o":1.94,"h":1.94,"l":1.92,"c":1.92,"v":46819},{"d":"2002-06-07","o":1.85,"h":1.87,"l":1.83,"c":1.87,"v":229665},{"d":"2002-06-10","o":1.85,"h":1.88,"l":1.83,"c":1.83,"v":220596},{"d":"2002-06-11","o":1.8,"h":1.8,"l":1.71,"c":1.73,"v":168927},{"d":"2002-06-12","o":1.71,"h":1.73,"l":1.71,"c":1.71,"v":513741},{"d":"2002-06-13","o":1.71,"h":1.78,"l":1.71,"c":1.78,"v":161546},{"d":"2002-06-14","o":1.76,"h":1.79,"l":1.75,"c":1.79,"v":13286},{"d":"2002-06-17","o":1.8,"h":1.83,"l":1.8,"c":1.81,"v":165975},{"d":"2002-06-18","o":1.83,"h":1.83,"l":1.8,"c":1.83,"v":148259},{"d":"2002-06-19","o":1.78,"h":1.78,"l":1.69,"c":1.69,"v":203936},{"d":"2002-06-20","o":1.69,"h":1.69,"l":1.68,"c":1.69,"v":79718},{"d":"2002-06-21","o":1.7,"h":1.7,"l":1.69,"c":1.69,"v":422},{"d":"2002-06-24","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":11177},{"d":"2002-06-25","o":1.68,"h":1.68,"l":1.62,"c":1.63,"v":69806},{"d":"2002-06-26","o":1.58,"h":1.58,"l":1.45,"c":1.45,"v":70439},{"d":"2002-06-27","o":1.48,"h":1.53,"l":1.47,"c":1.51,"v":93848},{"d":"2002-06-28","o":1.52,"h":1.56,"l":1.52,"c":1.54,"v":75290},{"d":"2002-07-01","o":1.51,"h":1.51,"l":1.45,"c":1.45,"v":35430},{"d":"2002-07-02","o":1.45,"h":1.49,"l":1.4,"c":1.49,"v":204357},{"d":"2002-07-03","o":1.49,"h":1.53,"l":1.47,"c":1.53,"v":13497},{"d":"2002-07-05","o":1.61,"h":1.68,"l":1.61,"c":1.68,"v":20035},{"d":"2002-07-08","o":1.71,"h":1.74,"l":1.66,"c":1.66,"v":278803},{"d":"2002-07-09","o":1.66,"h":1.67,"l":1.66,"c":1.66,"v":202881},{"d":"2002-07-10","o":1.7,"h":1.7,"l":1.64,"c":1.64,"v":64323},{"d":"2002-07-11","o":1.61,"h":1.61,"l":1.52,"c":1.57,"v":252863},{"d":"2002-07-12","o":1.58,"h":1.68,"l":1.58,"c":1.65,"v":84358},{"d":"2002-07-15","o":1.68,"h":1.75,"l":1.68,"c":1.75,"v":62214},{"d":"2002-07-16","o":1.75,"h":1.8,"l":1.75,"c":1.75,"v":184112},{"d":"2002-07-17","o":1.8,"h":1.8,"l":1.73,"c":1.73,"v":77188},{"d":"2002-07-18","o":1.73,"h":1.74,"l":1.68,"c":1.73,"v":17083},{"d":"2002-07-19","o":1.7,"h":1.7,"l":1.54,"c":1.56,"v":110720},{"d":"2002-07-22","o":1.52,"h":1.54,"l":1.46,"c":1.46,"v":254551},{"d":"2002-07-23","o":1.52,"h":1.61,"l":1.52,"c":1.59,"v":93005},{"d":"2002-07-24","o":1.59,"h":1.59,"l":1.52,"c":1.56,"v":600840},{"d":"2002-07-25","o":1.55,"h":1.55,"l":1.47,"c":1.47,"v":165553},{"d":"2002-07-26","o":1.47,"h":1.47,"l":1.38,"c":1.38,"v":64323},{"d":"2002-07-29","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":97012},{"d":"2002-07-30","o":1.38,"h":1.38,"l":1.35,"c":1.37,"v":301369},{"d":"2002-07-31","o":1.37,"h":1.37,"l":1.33,"c":1.34,"v":131810},{"d":"2002-08-01","o":1.33,"h":1.33,"l":1.28,"c":1.28,"v":93848},{"d":"2002-08-02","o":1.28,"h":1.3,"l":1.25,"c":1.25,"v":106924},{"d":"2002-08-05","o":1.27,"h":1.27,"l":1.22,"c":1.22,"v":22144},{"d":"2002-08-06","o":1.23,"h":1.29,"l":1.23,"c":1.29,"v":14341},{"d":"2002-08-07","o":1.33,"h":1.37,"l":1.33,"c":1.33,"v":305376},{"d":"2002-08-08","o":1.33,"h":1.52,"l":1.33,"c":1.52,"v":179261},{"d":"2002-08-09","o":1.47,"h":1.47,"l":1.28,"c":1.28,"v":213004},{"d":"2002-08-12","o":1.33,"h":1.37,"l":1.32,"c":1.33,"v":148892},{"d":"2002-08-13","o":1.33,"h":1.41,"l":1.33,"c":1.35,"v":436131},{"d":"2002-08-14","o":1.38,"h":1.45,"l":1.38,"c":1.44,"v":76766},{"d":"2002-08-15","o":1.44,"h":1.45,"l":1.43,"c":1.45,"v":313601},{"d":"2002-08-16","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":211},{"d":"2002-08-19","o":1.42,"h":1.45,"l":1.42,"c":1.44,"v":616658},{"d":"2002-08-20","o":1.44,"h":1.45,"l":1.41,"c":1.41,"v":211739},{"d":"2002-08-21","o":1.41,"h":1.43,"l":1.41,"c":1.42,"v":514163},{"d":"2002-08-22","o":1.46,"h":1.47,"l":1.45,"c":1.47,"v":145939},{"d":"2002-08-23","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":75711},{"d":"2002-08-26","o":1.42,"h":1.54,"l":1.42,"c":1.52,"v":39227},{"d":"2002-08-27","o":1.52,"h":1.52,"l":1.4,"c":1.4,"v":78031},{"d":"2002-08-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":143198},{"d":"2002-08-29","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2002-08-30","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2002-09-03","o":1.38,"h":1.38,"l":1.33,"c":1.33,"v":14552},{"d":"2002-09-04","o":1.33,"h":1.33,"l":1.28,"c":1.3,"v":1155917},{"d":"2002-09-05","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":4851},{"d":"2002-09-06","o":1.29,"h":1.29,"l":1.28,"c":1.29,"v":18770},{"d":"2002-09-09","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":182213},{"d":"2002-09-10","o":1.34,"h":1.38,"l":1.34,"c":1.38,"v":40070},{"d":"2002-09-11","o":1.41,"h":1.44,"l":1.41,"c":1.44,"v":16872},{"d":"2002-09-12","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":979187},{"d":"2002-09-13","o":1.38,"h":1.39,"l":1.37,"c":1.39,"v":858765},{"d":"2002-09-16","o":1.39,"h":1.39,"l":1.29,"c":1.29,"v":27205},{"d":"2002-09-17","o":1.38,"h":1.4,"l":1.35,"c":1.38,"v":446043},{"d":"2002-09-18","o":1.38,"h":1.38,"l":1.37,"c":1.38,"v":141722},{"d":"2002-09-19","o":1.33,"h":1.33,"l":1.3,"c":1.3,"v":24886},{"d":"2002-09-20","o":1.29,"h":1.29,"l":1.22,"c":1.27,"v":363162},{"d":"2002-09-23","o":1.23,"h":1.23,"l":1.17,"c":1.2,"v":31845},{"d":"2002-09-24","o":1.19,"h":1.19,"l":1.13,"c":1.13,"v":191071},{"d":"2002-09-25","o":1.18,"h":1.24,"l":1.18,"c":1.21,"v":933000},{"d":"2002-09-26","o":1.26,"h":1.27,"l":1.23,"c":1.25,"v":292723},{"d":"2002-09-27","o":1.23,"h":1.23,"l":1.14,"c":1.15,"v":52513},{"d":"2002-09-30","o":1.18,"h":1.18,"l":1.14,"c":1.14,"v":191493},{"d":"2002-10-01","o":1.14,"h":1.21,"l":1.14,"c":1.21,"v":28260},{"d":"2002-10-02","o":1.19,"h":1.19,"l":1.11,"c":1.11,"v":36274},{"d":"2002-10-03","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":2531},{"d":"2002-10-04","o":1.09,"h":1.09,"l":1.06,"c":1.07,"v":74868},{"d":"2002-10-07","o":1.07,"h":1.07,"l":1.04,"c":1.05,"v":72337},{"d":"2002-10-08","o":1.11,"h":1.17,"l":1.1,"c":1.17,"v":57996},{"d":"2002-10-09","o":1.1,"h":1.1,"l":1.07,"c":1.07,"v":15606},{"d":"2002-10-10","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":352828},{"d":"2002-10-11","o":1.09,"h":1.12,"l":1.07,"c":1.12,"v":958097},{"d":"2002-10-14","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":21933},{"d":"2002-10-15","o":1.14,"h":1.27,"l":1.14,"c":1.25,"v":451738},{"d":"2002-10-16","o":1.27,"h":1.28,"l":1.26,"c":1.27,"v":13708},{"d":"2002-10-17","o":1.35,"h":1.38,"l":1.35,"c":1.37,"v":251809},{"d":"2002-10-18","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":130966},{"d":"2002-10-21","o":1.4,"h":1.41,"l":1.39,"c":1.39,"v":140245},{"d":"2002-10-22","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":29947},{"d":"2002-10-23","o":1.34,"h":1.38,"l":1.34,"c":1.38,"v":315921},{"d":"2002-10-24","o":1.36,"h":1.42,"l":1.32,"c":1.41,"v":130755},{"d":"2002-10-25","o":1.4,"h":1.4,"l":1.35,"c":1.36,"v":68752},{"d":"2002-10-28","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2002-10-29","o":1.35,"h":1.35,"l":1.26,"c":1.28,"v":231985},{"d":"2002-10-30","o":1.33,"h":1.33,"l":1.28,"c":1.3,"v":30158},{"d":"2002-10-31","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":18770},{"d":"2002-11-01","o":1.28,"h":1.33,"l":1.28,"c":1.32,"v":73602},{"d":"2002-11-04","o":1.33,"h":1.4,"l":1.33,"c":1.38,"v":22144},{"d":"2002-11-05","o":1.37,"h":1.37,"l":1.33,"c":1.33,"v":30158},{"d":"2002-11-06","o":1.37,"h":1.47,"l":1.37,"c":1.44,"v":41546},{"d":"2002-11-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1054},{"d":"2002-11-08","o":1.45,"h":1.47,"l":1.45,"c":1.47,"v":146572},{"d":"2002-11-11","o":1.42,"h":1.42,"l":1.39,"c":1.39,"v":3374},{"d":"2002-11-12","o":1.4,"h":1.4,"l":1.37,"c":1.37,"v":46819},{"d":"2002-11-13","o":1.38,"h":1.39,"l":1.35,"c":1.35,"v":7592},{"d":"2002-11-14","o":1.35,"h":1.38,"l":1.33,"c":1.38,"v":46397},{"d":"2002-11-15","o":1.4,"h":1.45,"l":1.4,"c":1.43,"v":17926},{"d":"2002-11-18","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":93005},{"d":"2002-11-19","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":9068},{"d":"2002-11-20","o":1.45,"h":1.45,"l":1.42,"c":1.43,"v":196976},{"d":"2002-11-21","o":1.42,"h":1.49,"l":1.42,"c":1.49,"v":255394},{"d":"2002-11-22","o":1.46,"h":1.48,"l":1.45,"c":1.48,"v":311703},{"d":"2002-11-25","o":1.52,"h":1.52,"l":1.46,"c":1.46,"v":111774},{"d":"2002-11-26","o":1.46,"h":1.49,"l":1.46,"c":1.47,"v":169138},{"d":"2002-11-27","o":1.48,"h":1.54,"l":1.48,"c":1.54,"v":48928},{"d":"2002-11-29","o":1.53,"h":1.59,"l":1.53,"c":1.55,"v":243795},{"d":"2002-12-02","o":1.63,"h":1.67,"l":1.63,"c":1.64,"v":624883},{"d":"2002-12-03","o":1.66,"h":1.67,"l":1.65,"c":1.66,"v":36696},{"d":"2002-12-04","o":1.61,"h":1.61,"l":1.56,"c":1.6,"v":615603},{"d":"2002-12-05","o":1.59,"h":1.59,"l":1.56,"c":1.56,"v":5272},{"d":"2002-12-06","o":1.52,"h":1.54,"l":1.5,"c":1.54,"v":330262},{"d":"2002-12-09","o":1.52,"h":1.53,"l":1.49,"c":1.49,"v":14763},{"d":"2002-12-10","o":1.48,"h":1.48,"l":1.45,"c":1.45,"v":6327},{"d":"2002-12-11","o":1.44,"h":1.47,"l":1.44,"c":1.47,"v":223549},{"d":"2002-12-12","o":1.47,"h":1.47,"l":1.45,"c":1.47,"v":72970},{"d":"2002-12-13","o":1.47,"h":1.47,"l":1.42,"c":1.42,"v":82038},{"d":"2002-12-16","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":235148},{"d":"2002-12-17","o":1.46,"h":1.46,"l":1.37,"c":1.38,"v":79929},{"d":"2002-12-18","o":1.4,"h":1.43,"l":1.39,"c":1.42,"v":519224},{"d":"2002-12-19","o":1.38,"h":1.38,"l":1.37,"c":1.37,"v":251387},{"d":"2002-12-20","o":1.46,"h":1.47,"l":1.45,"c":1.46,"v":155641},{"d":"2002-12-23","o":1.46,"h":1.46,"l":1.42,"c":1.42,"v":19402},{"d":"2002-12-24","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":1054},{"d":"2002-12-26","o":1.42,"h":1.47,"l":1.42,"c":1.46,"v":11599},{"d":"2002-12-27","o":1.46,"h":1.47,"l":1.42,"c":1.42,"v":7170},{"d":"2002-12-30","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":10967},{"d":"2002-12-31","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":21090},{"d":"2003-01-02","o":1.39,"h":1.42,"l":1.39,"c":1.4,"v":51669},{"d":"2003-01-03","o":1.42,"h":1.45,"l":1.42,"c":1.44,"v":112196},{"d":"2003-01-06","o":1.44,"h":1.47,"l":1.44,"c":1.47,"v":75290},{"d":"2003-01-07","o":1.47,"h":1.47,"l":1.45,"c":1.46,"v":31002},{"d":"2003-01-08","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":44499},{"d":"2003-01-09","o":1.47,"h":1.5,"l":1.47,"c":1.48,"v":924354},{"d":"2003-01-10","o":1.47,"h":1.48,"l":1.46,"c":1.48,"v":147838},{"d":"2003-01-13","o":1.51,"h":1.51,"l":1.5,"c":1.51,"v":75079},{"d":"2003-01-14","o":1.5,"h":1.53,"l":1.49,"c":1.53,"v":162389},{"d":"2003-01-15","o":1.51,"h":1.51,"l":1.48,"c":1.48,"v":52513},{"d":"2003-01-16","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":20457},{"d":"2003-01-17","o":1.42,"h":1.42,"l":1.39,"c":1.39,"v":61581},{"d":"2003-01-21","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":97644},{"d":"2003-01-22","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":67908},{"d":"2003-01-23","o":1.38,"h":1.41,"l":1.38,"c":1.41,"v":6960},{"d":"2003-01-24","o":1.38,"h":1.38,"l":1.33,"c":1.33,"v":30791},{"d":"2003-01-27","o":1.34,"h":1.34,"l":1.32,"c":1.34,"v":14341},{"d":"2003-01-28","o":1.37,"h":1.37,"l":1.36,"c":1.36,"v":204568},{"d":"2003-01-29","o":1.37,"h":1.37,"l":1.36,"c":1.36,"v":7803},{"d":"2003-01-30","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":8647},{"d":"2003-01-31","o":1.35,"h":1.35,"l":1.33,"c":1.34,"v":7381},{"d":"2003-02-03","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":14763},{"d":"2003-02-04","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":29314},{"d":"2003-02-05","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":15184},{"d":"2003-02-06","o":1.3,"h":1.3,"l":1.28,"c":1.28,"v":75290},{"d":"2003-02-07","o":1.26,"h":1.26,"l":1.23,"c":1.24,"v":3374},{"d":"2003-02-10","o":1.22,"h":1.22,"l":1.17,"c":1.2,"v":34376},{"d":"2003-02-11","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":32689},{"d":"2003-02-12","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":156273},{"d":"2003-02-13","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":7381},{"d":"2003-02-14","o":1.19,"h":1.23,"l":1.19,"c":1.23,"v":94692},{"d":"2003-02-18","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":3585},{"d":"2003-02-19","o":1.27,"h":1.28,"l":1.27,"c":1.27,"v":8014},{"d":"2003-02-20","o":1.3,"h":1.32,"l":1.29,"c":1.32,"v":24042},{"d":"2003-02-21","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":7803},{"d":"2003-02-24","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":4007},{"d":"2003-02-25","o":1.28,"h":1.28,"l":1.26,"c":1.28,"v":7592},{"d":"2003-02-26","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":4218},{"d":"2003-02-27","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":21090},{"d":"2003-02-28","o":1.28,"h":1.28,"l":1.27,"c":1.28,"v":17504},{"d":"2003-03-03","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":12654},{"d":"2003-03-04","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":1476},{"d":"2003-03-05","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":5905},{"d":"2003-03-06","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2003-03-07","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":211},{"d":"2003-03-10","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":5272},{"d":"2003-03-11","o":1.18,"h":1.19,"l":1.16,"c":1.16,"v":41757},{"d":"2003-03-12","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":1898},{"d":"2003-03-13","o":1.22,"h":1.27,"l":1.22,"c":1.27,"v":45342},{"d":"2003-03-14","o":1.28,"h":1.31,"l":1.25,"c":1.25,"v":70439},{"d":"2003-03-17","o":1.23,"h":1.28,"l":1.22,"c":1.28,"v":25940},{"d":"2003-03-18","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":20457},{"d":"2003-03-19","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":591983},{"d":"2003-03-20","o":1.35,"h":1.38,"l":1.34,"c":1.35,"v":120632},{"d":"2003-03-21","o":1.35,"h":1.37,"l":1.33,"c":1.33,"v":382775},{"d":"2003-03-24","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":75711},{"d":"2003-03-25","o":1.34,"h":1.38,"l":1.32,"c":1.37,"v":130966},{"d":"2003-03-26","o":1.37,"h":1.38,"l":1.35,"c":1.36,"v":265095},{"d":"2003-03-27","o":1.38,"h":1.39,"l":1.38,"c":1.39,"v":125694},{"d":"2003-03-28","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":8436},{"d":"2003-03-31","o":1.33,"h":1.33,"l":1.28,"c":1.28,"v":12232},{"d":"2003-04-01","o":1.28,"h":1.3,"l":1.24,"c":1.28,"v":119578},{"d":"2003-04-02","o":1.3,"h":1.32,"l":1.3,"c":1.32,"v":31634},{"d":"2003-04-03","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":211},{"d":"2003-04-04","o":1.37,"h":1.4,"l":1.36,"c":1.39,"v":45975},{"d":"2003-04-07","o":1.43,"h":1.49,"l":1.43,"c":1.46,"v":40070},{"d":"2003-04-08","o":1.45,"h":1.45,"l":1.43,"c":1.44,"v":75290},{"d":"2003-04-09","o":1.42,"h":1.42,"l":1.37,"c":1.37,"v":10123},{"d":"2003-04-10","o":1.37,"h":1.37,"l":1.36,"c":1.36,"v":7381},{"d":"2003-04-11","o":1.36,"h":1.38,"l":1.36,"c":1.38,"v":6327},{"d":"2003-04-14","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":40703},{"d":"2003-04-15","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":12443},{"d":"2003-04-16","o":1.38,"h":1.43,"l":1.38,"c":1.41,"v":55255},{"d":"2003-04-17","o":1.43,"h":1.44,"l":1.4,"c":1.44,"v":13497},{"d":"2003-04-21","o":1.45,"h":1.47,"l":1.44,"c":1.45,"v":26995},{"d":"2003-04-22","o":1.42,"h":1.42,"l":1.39,"c":1.4,"v":47873},{"d":"2003-04-23","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":73181},{"d":"2003-04-24","o":1.38,"h":1.38,"l":1.28,"c":1.29,"v":381931},{"d":"2003-04-25","o":1.28,"h":1.29,"l":1.26,"c":1.28,"v":25518},{"d":"2003-04-28","o":1.26,"h":1.26,"l":1.21,"c":1.25,"v":336589},{"d":"2003-04-29","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":32267},{"d":"2003-04-30","o":1.28,"h":1.28,"l":1.22,"c":1.22,"v":34165},{"d":"2003-05-01","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":52935},{"d":"2003-05-02","o":1.21,"h":1.28,"l":1.21,"c":1.26,"v":21933},{"d":"2003-05-05","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":49771},{"d":"2003-05-06","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":2109},{"d":"2003-05-07","o":1.3,"h":1.3,"l":1.28,"c":1.3,"v":238312},{"d":"2003-05-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":2109},{"d":"2003-05-09","o":1.31,"h":1.31,"l":1.29,"c":1.31,"v":204147},{"d":"2003-05-12","o":1.31,"h":1.31,"l":1.3,"c":1.3,"v":12021},{"d":"2003-05-13","o":1.31,"h":1.31,"l":1.3,"c":1.31,"v":82460},{"d":"2003-05-14","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":32056},{"d":"2003-05-15","o":1.33,"h":1.34,"l":1.32,"c":1.34,"v":92372},{"d":"2003-05-16","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":55887},{"d":"2003-05-19","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":26151},{"d":"2003-05-20","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":7803},{"d":"2003-05-21","o":1.25,"h":1.25,"l":1.2,"c":1.21,"v":166818},{"d":"2003-05-22","o":1.23,"h":1.26,"l":1.23,"c":1.26,"v":64534},{"d":"2003-05-23","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":18137},{"d":"2003-05-27","o":1.25,"h":1.28,"l":1.24,"c":1.27,"v":383618},{"d":"2003-05-28","o":1.28,"h":1.29,"l":1.26,"c":1.27,"v":75079},{"d":"2003-05-29","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":72970},{"d":"2003-05-30","o":1.24,"h":1.27,"l":1.24,"c":1.27,"v":136027},{"d":"2003-06-02","o":1.28,"h":1.31,"l":1.28,"c":1.28,"v":5039974},{"d":"2003-06-03","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":1101717},{"d":"2003-06-04","o":1.28,"h":1.34,"l":1.27,"c":1.31,"v":1799569},{"d":"2003-06-05","o":1.35,"h":1.4,"l":1.35,"c":1.39,"v":1844068},{"d":"2003-06-06","o":1.39,"h":1.45,"l":1.38,"c":1.38,"v":2240340},{"d":"2003-06-09","o":1.41,"h":1.42,"l":1.39,"c":1.39,"v":1387058},{"d":"2003-06-10","o":1.45,"h":1.48,"l":1.45,"c":1.47,"v":1798514},{"d":"2003-06-11","o":1.46,"h":1.46,"l":1.42,"c":1.43,"v":1717952},{"d":"2003-06-12","o":1.44,"h":1.45,"l":1.43,"c":1.44,"v":133497},{"d":"2003-06-13","o":1.44,"h":1.45,"l":1.42,"c":1.43,"v":1252296},{"d":"2003-06-16","o":1.43,"h":1.43,"l":1.4,"c":1.42,"v":1050469},{"d":"2003-06-17","o":1.49,"h":1.52,"l":1.49,"c":1.51,"v":1639078},{"d":"2003-06-18","o":1.49,"h":1.49,"l":1.47,"c":1.49,"v":655673},{"d":"2003-06-19","o":1.53,"h":1.56,"l":1.52,"c":1.53,"v":937851},{"d":"2003-06-20","o":1.52,"h":1.52,"l":1.48,"c":1.48,"v":325622},{"d":"2003-06-23","o":1.44,"h":1.45,"l":1.41,"c":1.42,"v":53567},{"d":"2003-06-24","o":1.41,"h":1.44,"l":1.41,"c":1.41,"v":137715},{"d":"2003-06-25","o":1.42,"h":1.43,"l":1.42,"c":1.42,"v":273742},{"d":"2003-06-26","o":1.42,"h":1.42,"l":1.39,"c":1.41,"v":881331},{"d":"2003-06-27","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":20668},{"d":"2003-06-30","o":1.39,"h":1.41,"l":1.38,"c":1.39,"v":163022},{"d":"2003-07-01","o":1.43,"h":1.52,"l":1.43,"c":1.5,"v":664320},{"d":"2003-07-02","o":1.56,"h":1.64,"l":1.56,"c":1.64,"v":661367},{"d":"2003-07-03","o":1.64,"h":1.64,"l":1.57,"c":1.59,"v":282810},{"d":"2003-07-07","o":1.74,"h":1.82,"l":1.74,"c":1.82,"v":1445265},{"d":"2003-07-08","o":1.82,"h":1.82,"l":1.72,"c":1.74,"v":272898},{"d":"2003-07-09","o":1.74,"h":1.74,"l":1.68,"c":1.71,"v":589663},{"d":"2003-07-10","o":1.66,"h":1.66,"l":1.61,"c":1.64,"v":478943},{"d":"2003-07-11","o":1.63,"h":1.68,"l":1.63,"c":1.66,"v":1124072},{"d":"2003-07-14","o":1.71,"h":1.83,"l":1.71,"c":1.8,"v":1247023},{"d":"2003-07-15","o":1.81,"h":1.82,"l":1.74,"c":1.74,"v":1241329},{"d":"2003-07-16","o":1.83,"h":1.83,"l":1.79,"c":1.81,"v":354937},{"d":"2003-07-17","o":1.72,"h":1.72,"l":1.65,"c":1.66,"v":409559},{"d":"2003-07-18","o":1.69,"h":1.72,"l":1.67,"c":1.71,"v":546430},{"d":"2003-07-21","o":1.69,"h":1.69,"l":1.61,"c":1.65,"v":46186},{"d":"2003-07-22","o":1.68,"h":1.69,"l":1.65,"c":1.68,"v":300947},{"d":"2003-07-23","o":1.68,"h":1.68,"l":1.66,"c":1.68,"v":370121},{"d":"2003-07-24","o":1.71,"h":1.74,"l":1.7,"c":1.71,"v":341228},{"d":"2003-07-25","o":1.68,"h":1.69,"l":1.65,"c":1.69,"v":271000},{"d":"2003-07-28","o":1.66,"h":1.67,"l":1.62,"c":1.67,"v":194234},{"d":"2003-07-29","o":1.65,"h":1.66,"l":1.63,"c":1.65,"v":150368},{"d":"2003-07-30","o":1.63,"h":1.65,"l":1.61,"c":1.64,"v":172301},{"d":"2003-07-31","o":1.64,"h":1.66,"l":1.59,"c":1.64,"v":434655},{"d":"2003-08-01","o":1.67,"h":1.74,"l":1.65,"c":1.74,"v":535674},{"d":"2003-08-04","o":1.74,"h":1.75,"l":1.7,"c":1.71,"v":681613},{"d":"2003-08-05","o":1.71,"h":1.71,"l":1.64,"c":1.65,"v":31212},{"d":"2003-08-06","o":1.65,"h":1.69,"l":1.64,"c":1.68,"v":165975},{"d":"2003-08-07","o":1.66,"h":1.69,"l":1.61,"c":1.65,"v":85202},{"d":"2003-08-08","o":1.7,"h":1.72,"l":1.7,"c":1.7,"v":535674},{"d":"2003-08-11","o":1.71,"h":1.75,"l":1.71,"c":1.74,"v":35641},{"d":"2003-08-12","o":1.73,"h":1.74,"l":1.72,"c":1.72,"v":72759},{"d":"2003-08-13","o":1.72,"h":1.85,"l":1.72,"c":1.8,"v":1403719},{"d":"2003-08-14","o":1.81,"h":1.85,"l":1.8,"c":1.82,"v":46608},{"d":"2003-08-15","o":1.83,"h":1.85,"l":1.79,"c":1.81,"v":1074933},{"d":"2003-08-18","o":1.83,"h":1.84,"l":1.8,"c":1.83,"v":234094},{"d":"2003-08-19","o":1.8,"h":1.82,"l":1.76,"c":1.77,"v":432968},{"d":"2003-08-20","o":1.77,"h":1.78,"l":1.74,"c":1.78,"v":229243},{"d":"2003-08-21","o":1.83,"h":1.88,"l":1.83,"c":1.85,"v":1822556},{"d":"2003-08-22","o":1.89,"h":1.97,"l":1.85,"c":1.92,"v":269562},{"d":"2003-08-25","o":1.96,"h":1.96,"l":1.92,"c":1.94,"v":35660},{"d":"2003-08-26","o":1.93,"h":1.93,"l":1.84,"c":1.85,"v":68637},{"d":"2003-08-27","o":1.86,"h":1.88,"l":1.85,"c":1.88,"v":733340},{"d":"2003-08-28","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":277040},{"d":"2003-08-29","o":2.01,"h":2.13,"l":2.01,"c":2.1,"v":364849},{"d":"2003-09-02","o":2.09,"h":2.15,"l":2.06,"c":2.14,"v":2023636},{"d":"2003-09-03","o":2.15,"h":2.16,"l":2.06,"c":2.06,"v":1281284},{"d":"2003-09-04","o":2.06,"h":2.08,"l":2.01,"c":2.06,"v":1784174},{"d":"2003-09-05","o":2.06,"h":2.07,"l":2.04,"c":2.05,"v":388622},{"d":"2003-09-08","o":2.08,"h":2.18,"l":2.08,"c":2.14,"v":456492},{"d":"2003-09-09","o":2.11,"h":2.12,"l":2.08,"c":2.11,"v":398975},{"d":"2003-09-10","o":2.11,"h":2.11,"l":1.99,"c":2.01,"v":160856},{"d":"2003-09-11","o":2.02,"h":2.06,"l":1.99,"c":2.02,"v":1326147},{"d":"2003-09-12","o":2.03,"h":2.06,"l":2.01,"c":2.04,"v":622333},{"d":"2003-09-15","o":2.03,"h":2.07,"l":2.01,"c":2.01,"v":134014},{"d":"2003-09-16","o":2.06,"h":2.1,"l":2.06,"c":2.1,"v":116759},{"d":"2003-09-17","o":2.09,"h":2.11,"l":2.08,"c":2.08,"v":70171},{"d":"2003-09-18","o":2.09,"h":2.11,"l":2.07,"c":2.11,"v":88576},{"d":"2003-09-19","o":2.1,"h":2.11,"l":2.08,"c":2.09,"v":94711},{"d":"2003-09-22","o":2.09,"h":2.09,"l":2.01,"c":2.06,"v":284133},{"d":"2003-09-23","o":2.02,"h":2.06,"l":2.01,"c":2.04,"v":506724},{"d":"2003-09-24","o":2.05,"h":2.06,"l":2.02,"c":2.02,"v":176002},{"d":"2003-09-25","o":2.03,"h":2.05,"l":1.98,"c":2,"v":600093},{"d":"2003-09-26","o":1.99,"h":1.99,"l":1.96,"c":1.96,"v":34894},{"d":"2003-09-29","o":2.01,"h":2.03,"l":1.96,"c":2.03,"v":282600},{"d":"2003-09-30","o":2.02,"h":2.03,"l":2.01,"c":2.01,"v":18022},{"d":"2003-10-01","o":2,"h":2.05,"l":2,"c":2.02,"v":593382},{"d":"2003-10-02","o":2.03,"h":2.06,"l":2.03,"c":2.05,"v":291611},{"d":"2003-10-03","o":2.07,"h":2.1,"l":2.06,"c":2.09,"v":429076},{"d":"2003-10-06","o":2.1,"h":2.1,"l":2.09,"c":2.1,"v":38920},{"d":"2003-10-07","o":2.08,"h":2.08,"l":2.03,"c":2.08,"v":72280},{"d":"2003-10-08","o":2.08,"h":2.09,"l":2.06,"c":2.08,"v":148394},{"d":"2003-10-09","o":2.1,"h":2.11,"l":2.07,"c":2.09,"v":319986},{"d":"2003-10-10","o":2.09,"h":2.14,"l":2.09,"c":2.13,"v":155296},{"d":"2003-10-13","o":2.13,"h":2.15,"l":2.12,"c":2.12,"v":748103},{"d":"2003-10-14","o":2.13,"h":2.15,"l":2.09,"c":2.13,"v":349511},{"d":"2003-10-15","o":2.22,"h":2.23,"l":2.2,"c":2.21,"v":373093},{"d":"2003-10-16","o":2.23,"h":2.27,"l":2.23,"c":2.26,"v":328805},{"d":"2003-10-17","o":2.28,"h":2.28,"l":2.25,"c":2.26,"v":690011},{"d":"2003-10-20","o":2.32,"h":2.35,"l":2.31,"c":2.31,"v":271096},{"d":"2003-10-21","o":2.34,"h":2.39,"l":2.34,"c":2.37,"v":346443},{"d":"2003-10-22","o":2.35,"h":2.35,"l":2.31,"c":2.31,"v":93177},{"d":"2003-10-23","o":2.26,"h":2.28,"l":2.22,"c":2.27,"v":173318},{"d":"2003-10-24","o":2.27,"h":2.27,"l":2.25,"c":2.27,"v":59626},{"d":"2003-10-27","o":2.32,"h":2.35,"l":2.32,"c":2.34,"v":166032},{"d":"2003-10-28","o":2.38,"h":2.51,"l":2.38,"c":2.51,"v":1034345},{"d":"2003-10-29","o":2.53,"h":2.61,"l":2.52,"c":2.59,"v":1370052},{"d":"2003-10-30","o":2.59,"h":2.61,"l":2.51,"c":2.52,"v":912026},{"d":"2003-10-31","o":2.48,"h":2.48,"l":2.43,"c":2.44,"v":482758},{"d":"2003-11-03","o":2.51,"h":2.63,"l":2.49,"c":2.62,"v":933691},{"d":"2003-11-04","o":2.65,"h":2.65,"l":2.61,"c":2.63,"v":679466},{"d":"2003-11-05","o":2.64,"h":2.69,"l":2.63,"c":2.64,"v":922954},{"d":"2003-11-06","o":2.63,"h":2.63,"l":2.56,"c":2.58,"v":826709},{"d":"2003-11-07","o":2.66,"h":2.73,"l":2.65,"c":2.71,"v":1180822},{"d":"2003-11-10","o":2.75,"h":2.87,"l":2.71,"c":2.75,"v":606420},{"d":"2003-11-11","o":2.73,"h":2.74,"l":2.62,"c":2.63,"v":1911478},{"d":"2003-11-12","o":2.64,"h":2.65,"l":2.6,"c":2.65,"v":918928},{"d":"2003-11-13","o":2.65,"h":2.65,"l":2.62,"c":2.64,"v":202843},{"d":"2003-11-14","o":2.62,"h":2.65,"l":2.61,"c":2.61,"v":388431},{"d":"2003-11-17","o":2.58,"h":2.59,"l":2.52,"c":2.54,"v":237161},{"d":"2003-11-18","o":2.55,"h":2.62,"l":2.54,"c":2.58,"v":276464},{"d":"2003-11-19","o":2.58,"h":2.58,"l":2.5,"c":2.51,"v":752896},{"d":"2003-11-20","o":2.49,"h":2.49,"l":2.32,"c":2.34,"v":1633863},{"d":"2003-11-21","o":2.34,"h":2.37,"l":2.29,"c":2.34,"v":788940},{"d":"2003-11-24","o":2.36,"h":2.4,"l":2.35,"c":2.39,"v":613897},{"d":"2003-11-25","o":2.38,"h":2.4,"l":2.37,"c":2.37,"v":564432},{"d":"2003-11-26","o":2.4,"h":2.41,"l":2.37,"c":2.38,"v":331681},{"d":"2003-11-28","o":2.4,"h":2.4,"l":2.32,"c":2.36,"v":348744},{"d":"2003-12-01","o":2.46,"h":2.5,"l":2.45,"c":2.47,"v":744844},{"d":"2003-12-02","o":2.49,"h":2.5,"l":2.44,"c":2.45,"v":498096},{"d":"2003-12-03","o":2.45,"h":2.47,"l":2.39,"c":2.39,"v":479691},{"d":"2003-12-04","o":2.4,"h":2.45,"l":2.4,"c":2.41,"v":166416},{"d":"2003-12-05","o":2.39,"h":2.41,"l":2.38,"c":2.4,"v":198433},{"d":"2003-12-08","o":2.4,"h":2.4,"l":2.35,"c":2.37,"v":47356},{"d":"2003-12-09","o":2.37,"h":2.43,"l":2.37,"c":2.37,"v":176960},{"d":"2003-12-10","o":2.35,"h":2.39,"l":2.27,"c":2.28,"v":373860},{"d":"2003-12-11","o":2.33,"h":2.38,"l":2.33,"c":2.38,"v":125770},{"d":"2003-12-12","o":2.37,"h":2.38,"l":2.35,"c":2.37,"v":291611},{"d":"2003-12-15","o":2.45,"h":2.49,"l":2.41,"c":2.42,"v":650132},{"d":"2003-12-16","o":2.42,"h":2.45,"l":2.42,"c":2.45,"v":687135},{"d":"2003-12-17","o":2.41,"h":2.41,"l":2.36,"c":2.38,"v":368683},{"d":"2003-12-18","o":2.36,"h":2.52,"l":2.36,"c":2.52,"v":358714},{"d":"2003-12-19","o":2.44,"h":2.44,"l":2.37,"c":2.4,"v":106981},{"d":"2003-12-22","o":2.46,"h":2.5,"l":2.45,"c":2.48,"v":150502},{"d":"2003-12-23","o":2.5,"h":2.53,"l":2.47,"c":2.52,"v":172167},{"d":"2003-12-24","o":2.54,"h":2.6,"l":2.53,"c":2.58,"v":112350},{"d":"2003-12-26","o":2.58,"h":2.59,"l":2.56,"c":2.58,"v":164690},{"d":"2003-12-29","o":2.53,"h":2.59,"l":2.52,"c":2.55,"v":249623},{"d":"2003-12-30","o":2.58,"h":2.62,"l":2.58,"c":2.61,"v":118293},{"d":"2003-12-31","o":2.61,"h":2.66,"l":2.61,"c":2.63,"v":111583},{"d":"2004-01-02","o":2.68,"h":2.76,"l":2.68,"c":2.7,"v":164307},{"d":"2004-01-05","o":2.79,"h":2.81,"l":2.75,"c":2.8,"v":388431},{"d":"2004-01-06","o":2.84,"h":2.85,"l":2.81,"c":2.83,"v":300046},{"d":"2004-01-07","o":2.88,"h":2.94,"l":2.88,"c":2.89,"v":1271506},{"d":"2004-01-08","o":2.9,"h":2.95,"l":2.83,"c":2.86,"v":554654},{"d":"2004-01-09","o":2.93,"h":2.99,"l":2.86,"c":2.93,"v":3173590},{"d":"2004-01-12","o":2.97,"h":3,"l":2.88,"c":2.89,"v":373668},{"d":"2004-01-13","o":2.93,"h":2.95,"l":2.76,"c":2.76,"v":501739},{"d":"2004-01-14","o":2.84,"h":2.95,"l":2.84,"c":2.95,"v":941743},{"d":"2004-01-15","o":2.95,"h":3,"l":2.88,"c":2.9,"v":556380},{"d":"2004-01-16","o":2.92,"h":2.95,"l":2.91,"c":2.92,"v":480266},{"d":"2004-01-20","o":2.92,"h":2.98,"l":2.89,"c":2.94,"v":866204},{"d":"2004-01-21","o":2.95,"h":2.95,"l":2.89,"c":2.92,"v":180603},{"d":"2004-01-22","o":2.91,"h":2.91,"l":2.82,"c":2.84,"v":379036},{"d":"2004-01-23","o":2.86,"h":2.89,"l":2.82,"c":2.85,"v":478349},{"d":"2004-01-26","o":2.87,"h":2.9,"l":2.82,"c":2.89,"v":511133},{"d":"2004-01-27","o":2.91,"h":2.92,"l":2.86,"c":2.87,"v":236586},{"d":"2004-01-28","o":2.87,"h":2.95,"l":2.87,"c":2.88,"v":863328},{"d":"2004-01-29","o":2.87,"h":2.91,"l":2.85,"c":2.89,"v":920845},{"d":"2004-01-30","o":2.98,"h":3.1,"l":2.98,"c":3.06,"v":1205170},{"d":"2004-02-02","o":3.13,"h":3.15,"l":2.99,"c":3.01,"v":571526},{"d":"2004-02-03","o":3.06,"h":3.07,"l":3,"c":3.03,"v":445372},{"d":"2004-02-04","o":3.03,"h":3.07,"l":3,"c":3.04,"v":381912},{"d":"2004-02-05","o":3.04,"h":3.12,"l":3.04,"c":3.1,"v":344718},{"d":"2004-02-06","o":3.12,"h":3.14,"l":3.1,"c":3.1,"v":841855},{"d":"2004-02-09","o":3.1,"h":3.1,"l":3.04,"c":3.05,"v":483334},{"d":"2004-02-10","o":3.08,"h":3.09,"l":3,"c":3.02,"v":771685},{"d":"2004-02-11","o":3,"h":3,"l":2.91,"c":2.92,"v":1280517},{"d":"2004-02-12","o":2.93,"h":2.94,"l":2.87,"c":2.87,"v":630960},{"d":"2004-02-13","o":2.82,"h":2.86,"l":2.76,"c":2.77,"v":712251},{"d":"2004-02-17","o":2.83,"h":2.91,"l":2.82,"c":2.87,"v":1425652},{"d":"2004-02-18","o":2.88,"h":2.95,"l":2.88,"c":2.9,"v":854893},{"d":"2004-02-19","o":2.95,"h":2.97,"l":2.91,"c":2.91,"v":551779},{"d":"2004-02-20","o":2.9,"h":2.91,"l":2.83,"c":2.87,"v":378078},{"d":"2004-02-23","o":2.87,"h":2.89,"l":2.78,"c":2.81,"v":592999},{"d":"2004-02-24","o":2.79,"h":2.79,"l":2.71,"c":2.72,"v":900331},{"d":"2004-02-25","o":2.88,"h":2.9,"l":2.84,"c":2.89,"v":1878310},{"d":"2004-02-26","o":2.91,"h":2.98,"l":2.89,"c":2.97,"v":354879},{"d":"2004-02-27","o":2.99,"h":3,"l":2.95,"c":3,"v":801210},{"d":"2004-03-01","o":3.01,"h":3.08,"l":3,"c":3.05,"v":928322},{"d":"2004-03-02","o":3.08,"h":3.09,"l":3.03,"c":3.05,"v":369258},{"d":"2004-03-03","o":3,"h":3,"l":2.92,"c":2.98,"v":351620},{"d":"2004-03-04","o":2.97,"h":3.03,"l":2.95,"c":3.03,"v":171400},{"d":"2004-03-05","o":2.97,"h":2.97,"l":2.92,"c":2.93,"v":467612},{"d":"2004-03-08","o":2.96,"h":2.98,"l":2.92,"c":2.93,"v":376160},{"d":"2004-03-09","o":2.9,"h":2.95,"l":2.87,"c":2.89,"v":589356},{"d":"2004-03-10","o":2.92,"h":2.92,"l":2.81,"c":2.81,"v":374243},{"d":"2004-03-11","o":2.79,"h":2.82,"l":2.76,"c":2.8,"v":287776},{"d":"2004-03-12","o":2.81,"h":2.84,"l":2.76,"c":2.8,"v":218948},{"d":"2004-03-15","o":2.82,"h":2.82,"l":2.77,"c":2.77,"v":183479},{"d":"2004-03-16","o":2.79,"h":2.79,"l":2.74,"c":2.76,"v":166032},{"d":"2004-03-17","o":2.79,"h":2.83,"l":2.74,"c":2.81,"v":208403},{"d":"2004-03-18","o":2.89,"h":2.94,"l":2.87,"c":2.94,"v":653775},{"d":"2004-03-19","o":2.94,"h":2.97,"l":2.87,"c":2.97,"v":671030},{"d":"2004-03-22","o":2.73,"h":2.73,"l":2.63,"c":2.67,"v":1249075},{"d":"2004-03-23","o":2.68,"h":2.74,"l":2.65,"c":2.69,"v":776861},{"d":"2004-03-24","o":2.71,"h":2.73,"l":2.69,"c":2.71,"v":495220},{"d":"2004-03-25","o":2.71,"h":2.79,"l":2.7,"c":2.78,"v":645723},{"d":"2004-03-26","o":2.71,"h":2.74,"l":2.67,"c":2.67,"v":282791},{"d":"2004-03-29","o":2.76,"h":2.87,"l":2.75,"c":2.84,"v":498288},{"d":"2004-03-30","o":2.84,"h":2.84,"l":2.79,"c":2.81,"v":184821},{"d":"2004-03-31","o":2.83,"h":2.86,"l":2.8,"c":2.82,"v":222782},{"d":"2004-04-01","o":2.82,"h":2.86,"l":2.82,"c":2.84,"v":800060},{"d":"2004-04-02","o":2.84,"h":2.86,"l":2.79,"c":2.82,"v":573827},{"d":"2004-04-05","o":2.85,"h":2.87,"l":2.85,"c":2.85,"v":447290},{"d":"2004-04-06","o":2.85,"h":2.85,"l":2.75,"c":2.79,"v":333406},{"d":"2004-04-07","o":2.79,"h":2.79,"l":2.72,"c":2.73,"v":573443},{"d":"2004-04-08","o":2.75,"h":2.75,"l":2.72,"c":2.74,"v":349703},{"d":"2004-04-12","o":2.75,"h":2.82,"l":2.75,"c":2.8,"v":386705},{"d":"2004-04-13","o":2.79,"h":2.79,"l":2.73,"c":2.74,"v":383829},{"d":"2004-04-14","o":2.69,"h":2.71,"l":2.66,"c":2.7,"v":391115},{"d":"2004-04-15","o":2.68,"h":2.68,"l":2.56,"c":2.58,"v":750404},{"d":"2004-04-16","o":2.57,"h":2.61,"l":2.52,"c":2.61,"v":679850},{"d":"2004-04-19","o":2.5,"h":2.61,"l":2.48,"c":2.6,"v":265536},{"d":"2004-04-20","o":2.62,"h":2.65,"l":2.57,"c":2.61,"v":349894},{"d":"2004-04-21","o":2.63,"h":2.64,"l":2.6,"c":2.63,"v":809262},{"d":"2004-04-22","o":2.61,"h":2.65,"l":2.6,"c":2.62,"v":89151},{"d":"2004-04-23","o":2.59,"h":2.7,"l":2.59,"c":2.68,"v":213771},{"d":"2004-04-26","o":2.63,"h":2.63,"l":2.55,"c":2.57,"v":221440},{"d":"2004-04-27","o":2.58,"h":2.58,"l":2.4,"c":2.42,"v":861219},{"d":"2004-04-28","o":2.37,"h":2.41,"l":2.23,"c":2.25,"v":1374462},{"d":"2004-04-29","o":2.19,"h":2.24,"l":2.19,"c":2.19,"v":1364300},{"d":"2004-04-30","o":2.19,"h":2.24,"l":2.11,"c":2.11,"v":1001369},{"d":"2004-05-03","o":2.13,"h":2.22,"l":2.13,"c":2.21,"v":902248},{"d":"2004-05-04","o":2.17,"h":2.2,"l":2.15,"c":2.2,"v":568842},{"d":"2004-05-05","o":2.14,"h":2.14,"l":2.06,"c":2.08,"v":473556},{"d":"2004-05-06","o":2.02,"h":2.06,"l":1.89,"c":1.92,"v":839363},{"d":"2004-05-07","o":1.92,"h":1.98,"l":1.87,"c":1.88,"v":1430636},{"d":"2004-05-10","o":1.82,"h":1.83,"l":1.71,"c":1.79,"v":1056969},{"d":"2004-05-11","o":1.83,"h":1.91,"l":1.83,"c":1.9,"v":688094},{"d":"2004-05-12","o":1.9,"h":1.92,"l":1.8,"c":1.91,"v":711676},{"d":"2004-05-13","o":1.83,"h":1.85,"l":1.78,"c":1.82,"v":157213},{"d":"2004-05-14","o":1.76,"h":1.76,"l":1.71,"c":1.72,"v":1086302},{"d":"2004-05-17","o":1.67,"h":1.69,"l":1.59,"c":1.68,"v":1449617},{"d":"2004-05-18","o":1.68,"h":1.73,"l":1.67,"c":1.72,"v":699214},{"d":"2004-05-19","o":1.77,"h":1.87,"l":1.77,"c":1.82,"v":410287},{"d":"2004-05-20","o":1.74,"h":1.75,"l":1.71,"c":1.74,"v":449974},{"d":"2004-05-21","o":1.79,"h":1.85,"l":1.79,"c":1.81,"v":599709},{"d":"2004-05-24","o":1.86,"h":1.89,"l":1.86,"c":1.87,"v":465503},{"d":"2004-05-25","o":1.86,"h":1.96,"l":1.86,"c":1.92,"v":394758},{"d":"2004-05-26","o":1.93,"h":1.95,"l":1.9,"c":1.92,"v":122511},{"d":"2004-05-27","o":1.92,"h":1.96,"l":1.9,"c":1.95,"v":402043},{"d":"2004-05-28","o":1.97,"h":1.97,"l":1.93,"c":1.96,"v":490044},{"d":"2004-06-01","o":1.92,"h":1.94,"l":1.89,"c":1.91,"v":273397},{"d":"2004-06-02","o":1.86,"h":1.87,"l":1.83,"c":1.85,"v":283175},{"d":"2004-06-03","o":1.79,"h":1.79,"l":1.76,"c":1.77,"v":266495},{"d":"2004-06-04","o":1.78,"h":1.83,"l":1.78,"c":1.78,"v":681383},{"d":"2004-06-07","o":1.82,"h":1.94,"l":1.82,"c":1.93,"v":570759},{"d":"2004-06-08","o":1.94,"h":1.96,"l":1.9,"c":1.92,"v":190573},{"d":"2004-06-09","o":1.92,"h":1.93,"l":1.83,"c":1.83,"v":489085},{"d":"2004-06-10","o":1.86,"h":1.87,"l":1.82,"c":1.84,"v":135932},{"d":"2004-06-14","o":1.8,"h":1.8,"l":1.75,"c":1.79,"v":114842},{"d":"2004-06-15","o":1.8,"h":1.87,"l":1.79,"c":1.85,"v":258826},{"d":"2004-06-16","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":430610},{"d":"2004-06-17","o":1.84,"h":1.9,"l":1.82,"c":1.88,"v":327654},{"d":"2004-06-18","o":1.88,"h":1.91,"l":1.88,"c":1.9,"v":137657},{"d":"2004-06-21","o":1.92,"h":1.92,"l":1.87,"c":1.88,"v":209745},{"d":"2004-06-22","o":1.87,"h":1.97,"l":1.87,"c":1.95,"v":256525},{"d":"2004-06-23","o":1.97,"h":2.01,"l":1.97,"c":2,"v":183479},{"d":"2004-06-24","o":2,"h":2.03,"l":1.97,"c":2.01,"v":587056},{"d":"2004-06-25","o":2.01,"h":2.05,"l":2.01,"c":2.03,"v":252307},{"d":"2004-06-28","o":2.02,"h":2.05,"l":2.01,"c":2.01,"v":162964},{"d":"2004-06-29","o":2.02,"h":2.02,"l":1.98,"c":2,"v":174276},{"d":"2004-06-30","o":2.03,"h":2.09,"l":2,"c":2.08,"v":340116},{"d":"2004-07-01","o":2.11,"h":2.14,"l":1.97,"c":2.01,"v":3328118},{"d":"2004-07-02","o":2.01,"h":2.01,"l":1.92,"c":1.98,"v":917586},{"d":"2004-07-06","o":1.96,"h":1.99,"l":1.9,"c":1.94,"v":1386924},{"d":"2004-07-07","o":1.91,"h":1.99,"l":1.91,"c":1.96,"v":335323},{"d":"2004-07-08","o":1.96,"h":2.03,"l":1.96,"c":1.97,"v":426584},{"d":"2004-07-09","o":2.06,"h":2.06,"l":1.97,"c":2.02,"v":877708},{"d":"2004-07-12","o":2.01,"h":2.01,"l":1.93,"c":1.95,"v":798143},{"d":"2004-07-13","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":257100},{"d":"2004-07-14","o":1.87,"h":1.9,"l":1.86,"c":1.87,"v":186163},{"d":"2004-07-15","o":1.85,"h":1.85,"l":1.76,"c":1.78,"v":683492},{"d":"2004-07-16","o":1.79,"h":1.79,"l":1.74,"c":1.74,"v":129796},{"d":"2004-07-19","o":1.74,"h":1.75,"l":1.7,"c":1.71,"v":283750},{"d":"2004-07-20","o":1.71,"h":1.71,"l":1.68,"c":1.71,"v":476431},{"d":"2004-07-21","o":1.78,"h":1.81,"l":1.71,"c":1.73,"v":295445},{"d":"2004-07-22","o":1.83,"h":1.85,"l":1.78,"c":1.85,"v":674481},{"d":"2004-07-23","o":1.8,"h":1.83,"l":1.75,"c":1.76,"v":55408},{"d":"2004-07-26","o":1.77,"h":1.77,"l":1.72,"c":1.72,"v":247131},{"d":"2004-07-27","o":1.77,"h":1.78,"l":1.74,"c":1.77,"v":520911},{"d":"2004-07-28","o":1.77,"h":1.77,"l":1.71,"c":1.75,"v":1102023},{"d":"2004-07-29","o":1.72,"h":1.77,"l":1.72,"c":1.74,"v":635562},{"d":"2004-07-30","o":1.71,"h":1.74,"l":1.69,"c":1.73,"v":704582},{"d":"2004-08-02","o":1.71,"h":1.72,"l":1.69,"c":1.71,"v":40837},{"d":"2004-08-03","o":1.73,"h":1.73,"l":1.67,"c":1.67,"v":150694},{"d":"2004-08-04","o":1.66,"h":1.74,"l":1.66,"c":1.72,"v":138041},{"d":"2004-08-05","o":1.72,"h":1.84,"l":1.72,"c":1.77,"v":575169},{"d":"2004-08-06","o":1.73,"h":1.76,"l":1.72,"c":1.74,"v":259976},{"d":"2004-08-09","o":1.78,"h":1.79,"l":1.74,"c":1.79,"v":143984},{"d":"2004-08-10","o":1.78,"h":1.79,"l":1.75,"c":1.75,"v":27800},{"d":"2004-08-11","o":1.72,"h":1.77,"l":1.72,"c":1.73,"v":220098},{"d":"2004-08-12","o":1.76,"h":1.76,"l":1.73,"c":1.75,"v":141683},{"d":"2004-08-13","o":1.76,"h":1.76,"l":1.73,"c":1.75,"v":75539},{"d":"2004-08-16","o":1.75,"h":1.76,"l":1.73,"c":1.76,"v":252499},{"d":"2004-08-17","o":1.75,"h":1.77,"l":1.73,"c":1.73,"v":55600},{"d":"2004-08-18","o":1.77,"h":1.86,"l":1.74,"c":1.85,"v":2649803},{"d":"2004-08-19","o":1.89,"h":1.96,"l":1.88,"c":1.95,"v":403960},{"d":"2004-08-20","o":1.95,"h":1.97,"l":1.92,"c":1.92,"v":151078},{"d":"2004-08-23","o":1.94,"h":1.97,"l":1.91,"c":1.91,"v":117526},{"d":"2004-08-24","o":1.91,"h":1.96,"l":1.91,"c":1.95,"v":124045},{"d":"2004-08-25","o":2,"h":2.07,"l":2,"c":2.07,"v":223925},{"d":"2004-08-26","o":2.08,"h":2.08,"l":2.06,"c":2.06,"v":213771},{"d":"2004-08-27","o":2.07,"h":2.08,"l":2.04,"c":2.07,"v":117855},{"d":"2004-08-30","o":2.07,"h":2.07,"l":2.04,"c":2.06,"v":114954},{"d":"2004-08-31","o":2.04,"h":2.04,"l":1.99,"c":2,"v":153212},{"d":"2004-09-01","o":2.01,"h":2.04,"l":2,"c":2.02,"v":128371},{"d":"2004-09-02","o":2.04,"h":2.04,"l":1.93,"c":1.97,"v":166085},{"d":"2004-09-03","o":1.95,"h":1.95,"l":1.85,"c":1.86,"v":121119},{"d":"2004-09-07","o":1.84,"h":1.9,"l":1.84,"c":1.86,"v":45329},{"d":"2004-09-08","o":1.85,"h":1.88,"l":1.85,"c":1.87,"v":50768},{"d":"2004-09-09","o":1.88,"h":1.96,"l":1.88,"c":1.95,"v":113322},{"d":"2004-09-10","o":1.96,"h":1.96,"l":1.88,"c":1.92,"v":198359},{"d":"2004-09-13","o":1.97,"h":1.97,"l":1.91,"c":1.95,"v":166448},{"d":"2004-09-14","o":1.94,"h":1.99,"l":1.9,"c":1.97,"v":352477},{"d":"2004-09-15","o":1.97,"h":1.97,"l":1.89,"c":1.9,"v":139976},{"d":"2004-09-16","o":1.9,"h":1.95,"l":1.9,"c":1.91,"v":44060},{"d":"2004-09-17","o":1.9,"h":1.9,"l":1.86,"c":1.86,"v":169893},{"d":"2004-09-20","o":1.85,"h":1.91,"l":1.82,"c":1.89,"v":913648},{"d":"2004-09-21","o":1.88,"h":1.92,"l":1.85,"c":1.86,"v":302797},{"d":"2004-09-22","o":1.86,"h":1.86,"l":1.84,"c":1.85,"v":101718},{"d":"2004-09-23","o":1.88,"h":1.89,"l":1.84,"c":1.88,"v":93377},{"d":"2004-09-24","o":1.87,"h":1.87,"l":1.84,"c":1.84,"v":103168},{"d":"2004-09-27","o":1.84,"h":1.84,"l":1.73,"c":1.75,"v":302978},{"d":"2004-09-28","o":1.77,"h":1.78,"l":1.74,"c":1.78,"v":80323},{"d":"2004-09-29","o":1.78,"h":1.86,"l":1.76,"c":1.83,"v":63460},{"d":"2004-09-30","o":1.79,"h":1.85,"l":1.79,"c":1.85,"v":140157},{"d":"2004-10-01","o":1.87,"h":1.92,"l":1.86,"c":1.92,"v":192013},{"d":"2004-10-04","o":1.92,"h":2,"l":1.92,"c":2,"v":556276},{"d":"2004-10-05","o":1.96,"h":2,"l":1.95,"c":1.95,"v":58202},{"d":"2004-10-06","o":1.94,"h":1.96,"l":1.91,"c":1.94,"v":48230},{"d":"2004-10-07","o":1.95,"h":1.96,"l":1.94,"c":1.94,"v":154299},{"d":"2004-10-08","o":1.94,"h":1.95,"l":1.89,"c":1.9,"v":159376},{"d":"2004-10-11","o":1.88,"h":1.9,"l":1.86,"c":1.88,"v":49318},{"d":"2004-10-12","o":1.9,"h":1.9,"l":1.83,"c":1.86,"v":33906},{"d":"2004-10-13","o":1.89,"h":1.9,"l":1.84,"c":1.84,"v":14868},{"d":"2004-10-14","o":1.84,"h":1.87,"l":1.84,"c":1.85,"v":118762},{"d":"2004-10-15","o":1.82,"h":1.84,"l":1.82,"c":1.83,"v":25384},{"d":"2004-10-18","o":1.81,"h":1.82,"l":1.79,"c":1.81,"v":12873},{"d":"2004-10-19","o":1.88,"h":1.92,"l":1.88,"c":1.88,"v":85944},{"d":"2004-10-20","o":1.89,"h":1.89,"l":1.84,"c":1.85,"v":75246},{"d":"2004-10-21","o":1.86,"h":1.92,"l":1.85,"c":1.89,"v":79416},{"d":"2004-10-22","o":1.89,"h":1.92,"l":1.88,"c":1.9,"v":36626},{"d":"2004-10-25","o":1.9,"h":1.91,"l":1.87,"c":1.9,"v":335977},{"d":"2004-10-26","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":40252},{"d":"2004-10-27","o":1.84,"h":1.88,"l":1.82,"c":1.87,"v":127465},{"d":"2004-10-28","o":1.9,"h":1.9,"l":1.85,"c":1.88,"v":156294},{"d":"2004-10-29","o":1.9,"h":1.9,"l":1.85,"c":1.86,"v":82680},{"d":"2004-11-01","o":1.85,"h":1.88,"l":1.83,"c":1.85,"v":53669},{"d":"2004-11-02","o":1.91,"h":1.94,"l":1.91,"c":1.93,"v":242600},{"d":"2004-11-03","o":1.96,"h":2,"l":1.96,"c":1.99,"v":157563},{"d":"2004-11-04","o":1.99,"h":2.06,"l":1.99,"c":2.05,"v":265083},{"d":"2004-11-05","o":2.09,"h":2.09,"l":2.07,"c":2.08,"v":60741},{"d":"2004-11-08","o":2.09,"h":2.1,"l":2.01,"c":2.06,"v":80141},{"d":"2004-11-09","o":2.06,"h":2.07,"l":2.04,"c":2.07,"v":146503},{"d":"2004-11-10","o":2.05,"h":2.1,"l":2.02,"c":2.03,"v":187118},{"d":"2004-11-11","o":2.02,"h":2.05,"l":2.02,"c":2.05,"v":90114},{"d":"2004-11-12","o":2.04,"h":2.07,"l":2.03,"c":2.06,"v":50950},{"d":"2004-11-15","o":2.06,"h":2.1,"l":2.06,"c":2.08,"v":36082},{"d":"2004-11-16","o":2.07,"h":2.08,"l":2.05,"c":2.08,"v":54032},{"d":"2004-11-17","o":2.13,"h":2.15,"l":2.12,"c":2.15,"v":174244},{"d":"2004-11-18","o":2.18,"h":2.2,"l":2.18,"c":2.19,"v":655455},{"d":"2004-11-19","o":2.2,"h":2.2,"l":2.12,"c":2.15,"v":223925},{"d":"2004-11-22","o":2.15,"h":2.15,"l":2.06,"c":2.07,"v":250397},{"d":"2004-11-23","o":2.02,"h":2.07,"l":1.99,"c":2.02,"v":83586},{"d":"2004-11-24","o":2.01,"h":2.07,"l":2,"c":2.07,"v":69988},{"d":"2004-11-26","o":2.07,"h":2.07,"l":1.98,"c":1.99,"v":355378},{"d":"2004-11-29","o":1.99,"h":2.04,"l":1.99,"c":1.99,"v":63460},{"d":"2004-11-30","o":1.99,"h":2.01,"l":1.99,"c":2.01,"v":285572},{"d":"2004-12-01","o":2.01,"h":2.01,"l":1.97,"c":1.98,"v":169711},{"d":"2004-12-02","o":1.98,"h":2.06,"l":1.98,"c":2,"v":76334},{"d":"2004-12-03","o":2.04,"h":2.07,"l":1.98,"c":2,"v":243869},{"d":"2004-12-06","o":2.01,"h":2.04,"l":1.94,"c":1.99,"v":893160},{"d":"2004-12-07","o":1.99,"h":2.03,"l":1.94,"c":1.97,"v":280858},{"d":"2004-12-08","o":1.99,"h":2,"l":1.93,"c":1.95,"v":139432},{"d":"2004-12-09","o":1.94,"h":1.96,"l":1.94,"c":1.94,"v":87757},{"d":"2004-12-10","o":1.93,"h":1.95,"l":1.93,"c":1.94,"v":36082},{"d":"2004-12-13","o":1.96,"h":1.97,"l":1.93,"c":1.94,"v":131635},{"d":"2004-12-14","o":1.97,"h":1.97,"l":1.94,"c":1.97,"v":223199},{"d":"2004-12-15","o":2.02,"h":2.1,"l":2.01,"c":2.08,"v":832238},{"d":"2004-12-16","o":2.11,"h":2.12,"l":2.05,"c":2.05,"v":131816},{"d":"2004-12-17","o":2.05,"h":2.05,"l":2,"c":2.03,"v":120756},{"d":"2004-12-20","o":2.03,"h":2.07,"l":2.02,"c":2.02,"v":21395},{"d":"2004-12-21","o":2.01,"h":2.11,"l":2.01,"c":2.07,"v":103894},{"d":"2004-12-22","o":2.07,"h":2.09,"l":2.06,"c":2.07,"v":193282},{"d":"2004-12-23","o":2.02,"h":2.05,"l":2.02,"c":2.04,"v":41159},{"d":"2004-12-27","o":2.01,"h":2.04,"l":1.99,"c":1.99,"v":87394},{"d":"2004-12-28","o":1.99,"h":2.06,"l":1.99,"c":2.01,"v":44060},{"d":"2004-12-29","o":2.04,"h":2.07,"l":2.01,"c":2.03,"v":83405},{"d":"2004-12-30","o":2.04,"h":2.04,"l":2,"c":2.04,"v":274874},{"d":"2004-12-31","o":2.07,"h":2.07,"l":2.04,"c":2.07,"v":83586},{"d":"2005-01-03","o":2.1,"h":2.12,"l":2.06,"c":2.06,"v":205612},{"d":"2005-01-04","o":2.08,"h":2.08,"l":1.97,"c":1.97,"v":88301},{"d":"2005-01-05","o":1.95,"h":2.01,"l":1.95,"c":1.95,"v":188931},{"d":"2005-01-06","o":1.95,"h":1.97,"l":1.94,"c":1.95,"v":427360},{"d":"2005-01-07","o":1.96,"h":1.97,"l":1.94,"c":1.95,"v":145052},{"d":"2005-01-10","o":1.99,"h":2,"l":1.97,"c":1.99,"v":169711},{"d":"2005-01-11","o":2,"h":2,"l":1.96,"c":1.96,"v":111509},{"d":"2005-01-12","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":67268},{"d":"2005-01-13","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":93559},{"d":"2005-01-14","o":1.92,"h":1.93,"l":1.9,"c":1.93,"v":51131},{"d":"2005-01-18","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":74158},{"d":"2005-01-19","o":1.93,"h":1.93,"l":1.86,"c":1.86,"v":835320},{"d":"2005-01-20","o":1.9,"h":1.9,"l":1.87,"c":1.9,"v":271067},{"d":"2005-01-21","o":1.88,"h":1.88,"l":1.8,"c":1.82,"v":330357},{"d":"2005-01-24","o":1.79,"h":1.8,"l":1.79,"c":1.8,"v":318209},{"d":"2005-01-25","o":1.8,"h":1.8,"l":1.72,"c":1.76,"v":268528},{"d":"2005-01-26","o":1.78,"h":1.79,"l":1.76,"c":1.78,"v":377136},{"d":"2005-01-27","o":1.79,"h":1.84,"l":1.79,"c":1.82,"v":217760},{"d":"2005-01-28","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":53669},{"d":"2005-01-31","o":1.85,"h":1.89,"l":1.84,"c":1.88,"v":563347},{"d":"2005-02-01","o":1.86,"h":1.88,"l":1.85,"c":1.88,"v":674493},{"d":"2005-02-02","o":1.92,"h":1.95,"l":1.92,"c":1.92,"v":116405},{"d":"2005-02-03","o":1.95,"h":2.07,"l":1.92,"c":2,"v":191106},{"d":"2005-02-04","o":2.01,"h":2.06,"l":1.97,"c":2.04,"v":161552},{"d":"2005-02-07","o":2,"h":2.07,"l":2,"c":2.05,"v":141063},{"d":"2005-02-08","o":2.02,"h":2.06,"l":1.96,"c":1.97,"v":456190},{"d":"2005-02-09","o":1.94,"h":2,"l":1.94,"c":1.97,"v":254929},{"d":"2005-02-10","o":1.97,"h":2.01,"l":1.94,"c":1.96,"v":31368},{"d":"2005-02-11","o":1.97,"h":2.05,"l":1.97,"c":2.01,"v":367889},{"d":"2005-02-14","o":2.12,"h":2.18,"l":2.12,"c":2.18,"v":1076470},{"d":"2005-02-15","o":2.19,"h":2.23,"l":2.18,"c":2.22,"v":482843},{"d":"2005-02-16","o":2.21,"h":2.21,"l":2.13,"c":2.14,"v":302615},{"d":"2005-02-17","o":2.15,"h":2.17,"l":2.13,"c":2.13,"v":872671},{"d":"2005-02-18","o":2.13,"h":2.17,"l":2.13,"c":2.14,"v":329450},{"d":"2005-02-22","o":2.15,"h":2.16,"l":2.12,"c":2.12,"v":130184},{"d":"2005-02-23","o":2.13,"h":2.15,"l":2.13,"c":2.13,"v":87213},{"d":"2005-02-24","o":2.12,"h":2.16,"l":2.11,"c":2.15,"v":30824},{"d":"2005-02-25","o":2.18,"h":2.22,"l":2.17,"c":2.22,"v":86487},{"d":"2005-02-28","o":2.21,"h":2.21,"l":2.14,"c":2.15,"v":292824},{"d":"2005-03-01","o":2.22,"h":2.34,"l":2.21,"c":2.24,"v":577127},{"d":"2005-03-02","o":2.22,"h":2.27,"l":2.22,"c":2.24,"v":589456},{"d":"2005-03-03","o":2.23,"h":2.23,"l":2.19,"c":2.22,"v":325099},{"d":"2005-03-04","o":2.21,"h":2.22,"l":2.18,"c":2.2,"v":180228},{"d":"2005-03-07","o":2.19,"h":2.22,"l":2.18,"c":2.21,"v":306423},{"d":"2005-03-08","o":2.22,"h":2.22,"l":2.21,"c":2.22,"v":232990},{"d":"2005-03-09","o":2.22,"h":2.26,"l":2.22,"c":2.24,"v":281583},{"d":"2005-03-10","o":2.26,"h":2.26,"l":2.2,"c":2.22,"v":278500},{"d":"2005-03-11","o":2.23,"h":2.23,"l":2.2,"c":2.21,"v":210507},{"d":"2005-03-14","o":2.2,"h":2.21,"l":2.17,"c":2.19,"v":391460},{"d":"2005-03-15","o":2.1,"h":2.1,"l":2.06,"c":2.09,"v":219573},{"d":"2005-03-16","o":2.08,"h":2.11,"l":2.05,"c":2.08,"v":247858},{"d":"2005-03-17","o":2.05,"h":2.05,"l":2.01,"c":2.03,"v":313676},{"d":"2005-03-18","o":1.99,"h":2.03,"l":1.99,"c":2.01,"v":274330},{"d":"2005-03-21","o":2,"h":2.02,"l":1.99,"c":2,"v":114047},{"d":"2005-03-22","o":1.99,"h":2,"l":1.94,"c":1.95,"v":175876},{"d":"2005-03-23","o":1.95,"h":2,"l":1.95,"c":2,"v":395630},{"d":"2005-03-24","o":1.96,"h":2.01,"l":1.95,"c":1.97,"v":919994},{"d":"2005-03-28","o":1.97,"h":2.04,"l":1.97,"c":2.02,"v":45148},{"d":"2005-03-29","o":2,"h":2,"l":1.95,"c":1.95,"v":133448},{"d":"2005-03-30","o":1.95,"h":1.99,"l":1.95,"c":1.97,"v":90658},{"d":"2005-03-31","o":1.99,"h":2.02,"l":1.96,"c":1.97,"v":1035311},{"d":"2005-04-01","o":2.02,"h":2.04,"l":2.02,"c":2.04,"v":87938},{"d":"2005-04-04","o":2.03,"h":2.04,"l":2.02,"c":2.04,"v":2320112},{"d":"2005-04-05","o":2.05,"h":2.05,"l":2.03,"c":2.04,"v":337972},{"d":"2005-04-06","o":2.04,"h":2.06,"l":2.04,"c":2.06,"v":2005349},{"d":"2005-04-07","o":2.06,"h":2.08,"l":2.06,"c":2.07,"v":2009519},{"d":"2005-04-08","o":2.08,"h":2.08,"l":2.05,"c":2.06,"v":2307420},{"d":"2005-04-11","o":2.07,"h":2.08,"l":2.05,"c":2.07,"v":1923031},{"d":"2005-04-12","o":2.08,"h":2.1,"l":2.05,"c":2.1,"v":1980690},{"d":"2005-04-13","o":2.1,"h":2.1,"l":2.07,"c":2.07,"v":1833643},{"d":"2005-04-14","o":2.07,"h":2.07,"l":2.04,"c":2.04,"v":1754045},{"d":"2005-04-15","o":2.01,"h":2.04,"l":1.99,"c":2,"v":43697},{"d":"2005-04-18","o":1.99,"h":1.99,"l":1.91,"c":1.93,"v":297901},{"d":"2005-04-19","o":1.95,"h":1.95,"l":1.93,"c":1.95,"v":180953},{"d":"2005-04-20","o":1.96,"h":1.96,"l":1.91,"c":1.94,"v":47505},{"d":"2005-04-21","o":1.95,"h":2,"l":1.95,"c":1.96,"v":242237},{"d":"2005-04-22","o":1.95,"h":1.95,"l":1.9,"c":1.94,"v":619373},{"d":"2005-04-25","o":1.94,"h":1.94,"l":1.85,"c":1.87,"v":374960},{"d":"2005-04-26","o":1.87,"h":1.87,"l":1.81,"c":1.83,"v":204342},{"d":"2005-04-27","o":1.83,"h":1.83,"l":1.8,"c":1.82,"v":542677},{"d":"2005-04-28","o":1.82,"h":1.87,"l":1.82,"c":1.83,"v":54576},{"d":"2005-04-29","o":1.83,"h":1.85,"l":1.79,"c":1.81,"v":166992},{"d":"2005-05-02","o":1.81,"h":1.83,"l":1.75,"c":1.78,"v":902044},{"d":"2005-05-03","o":1.73,"h":1.73,"l":1.67,"c":1.7,"v":933593},{"d":"2005-05-04","o":1.72,"h":1.78,"l":1.72,"c":1.78,"v":720004},{"d":"2005-05-05","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":1349349},{"d":"2005-05-06","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":1024251},{"d":"2005-05-09","o":1.78,"h":1.8,"l":1.76,"c":1.76,"v":241875},{"d":"2005-05-10","o":1.81,"h":1.83,"l":1.79,"c":1.79,"v":425729},{"d":"2005-05-11","o":1.8,"h":1.8,"l":1.78,"c":1.79,"v":178596},{"d":"2005-05-12","o":1.82,"h":1.85,"l":1.79,"c":1.84,"v":830062},{"d":"2005-05-13","o":1.85,"h":1.88,"l":1.84,"c":1.88,"v":256017},{"d":"2005-05-16","o":1.83,"h":1.83,"l":1.76,"c":1.8,"v":250034},{"d":"2005-05-17","o":1.78,"h":1.8,"l":1.76,"c":1.8,"v":99542},{"d":"2005-05-18","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":119124},{"d":"2005-05-19","o":1.84,"h":1.85,"l":1.83,"c":1.84,"v":109696},{"d":"2005-05-20","o":1.85,"h":1.85,"l":1.81,"c":1.83,"v":55664},{"d":"2005-05-23","o":1.79,"h":1.84,"l":1.79,"c":1.82,"v":40615},{"d":"2005-05-24","o":1.81,"h":1.86,"l":1.8,"c":1.84,"v":199628},{"d":"2005-05-25","o":1.86,"h":1.89,"l":1.85,"c":1.87,"v":456190},{"d":"2005-05-26","o":1.9,"h":1.95,"l":1.9,"c":1.94,"v":566973},{"d":"2005-05-27","o":1.95,"h":2,"l":1.95,"c":2,"v":661983},{"d":"2005-05-31","o":2,"h":2.01,"l":1.95,"c":1.95,"v":1501110},{"d":"2005-06-01","o":1.95,"h":1.97,"l":1.94,"c":1.96,"v":330538},{"d":"2005-06-02","o":2,"h":2.04,"l":1.97,"c":2.02,"v":593264},{"d":"2005-06-03","o":2.02,"h":2.04,"l":2,"c":2.04,"v":179321},{"d":"2005-06-06","o":2.02,"h":2.04,"l":2.01,"c":2.04,"v":128190},{"d":"2005-06-07","o":2.07,"h":2.16,"l":2.07,"c":2.1,"v":473777},{"d":"2005-06-08","o":2.08,"h":2.15,"l":2.08,"c":2.08,"v":430624},{"d":"2005-06-09","o":2.04,"h":2.1,"l":2.01,"c":2.1,"v":2313947},{"d":"2005-06-10","o":2.11,"h":2.11,"l":2.05,"c":2.1,"v":140157},{"d":"2005-06-13","o":2.1,"h":2.1,"l":1.97,"c":1.99,"v":115498},{"d":"2005-06-14","o":1.99,"h":2.03,"l":1.99,"c":2.01,"v":79597},{"d":"2005-06-15","o":2.03,"h":2.05,"l":2.02,"c":2.02,"v":406328},{"d":"2005-06-16","o":2.02,"h":2.05,"l":2.02,"c":2.04,"v":300984},{"d":"2005-06-17","o":2.04,"h":2.07,"l":2.02,"c":2.04,"v":1053080},{"d":"2005-06-20","o":2.04,"h":2.04,"l":2,"c":2.04,"v":321835},{"d":"2005-06-21","o":2.03,"h":2.11,"l":2.03,"c":2.11,"v":502969},{"d":"2005-06-22","o":2.12,"h":2.15,"l":2.08,"c":2.08,"v":596528},{"d":"2005-06-23","o":2.22,"h":2.26,"l":2.21,"c":2.21,"v":2065001},{"d":"2005-06-24","o":2.26,"h":2.28,"l":2.23,"c":2.24,"v":589456},{"d":"2005-06-27","o":2.14,"h":2.15,"l":2.1,"c":2.11,"v":546847},{"d":"2005-06-28","o":2.08,"h":2.15,"l":2.08,"c":2.15,"v":148679},{"d":"2005-06-29","o":2.1,"h":2.13,"l":2.1,"c":2.11,"v":33906},{"d":"2005-06-30","o":2.04,"h":2.09,"l":2.03,"c":2.04,"v":274149},{"d":"2005-07-01","o":2.02,"h":2.07,"l":2.02,"c":2.05,"v":375867},{"d":"2005-07-05","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":78872},{"d":"2005-07-06","o":2.05,"h":2.08,"l":2.03,"c":2.08,"v":85037},{"d":"2005-07-07","o":2.03,"h":2.03,"l":1.97,"c":2,"v":128190},{"d":"2005-07-08","o":2.01,"h":2.02,"l":1.98,"c":2.02,"v":360636},{"d":"2005-07-11","o":2.04,"h":2.12,"l":2.04,"c":2.11,"v":220842},{"d":"2005-07-12","o":2.12,"h":2.21,"l":2.12,"c":2.19,"v":423734},{"d":"2005-07-13","o":2.19,"h":2.19,"l":2.15,"c":2.18,"v":295182},{"d":"2005-07-14","o":2.18,"h":2.21,"l":2.17,"c":2.18,"v":3835909},{"d":"2005-07-15","o":2.18,"h":2.18,"l":2.16,"c":2.18,"v":218848},{"d":"2005-07-18","o":2.19,"h":2.19,"l":2.16,"c":2.17,"v":784189},{"d":"2005-07-19","o":2.18,"h":2.23,"l":2.18,"c":2.21,"v":599610},{"d":"2005-07-20","o":2.16,"h":2.2,"l":2.12,"c":2.18,"v":231902},{"d":"2005-07-21","o":2.18,"h":2.18,"l":2.13,"c":2.16,"v":77240},{"d":"2005-07-22","o":2.16,"h":2.16,"l":2.1,"c":2.14,"v":121119},{"d":"2005-07-25","o":2.11,"h":2.12,"l":2.07,"c":2.09,"v":245138},{"d":"2005-07-26","o":2.07,"h":2.08,"l":2.04,"c":2.08,"v":336159},{"d":"2005-07-27","o":2.06,"h":2.12,"l":2.05,"c":2.12,"v":592176},{"d":"2005-07-28","o":2.06,"h":2.11,"l":2.04,"c":2.1,"v":565523},{"d":"2005-07-29","o":2.13,"h":2.16,"l":2.1,"c":2.12,"v":288292},{"d":"2005-08-01","o":2.15,"h":2.15,"l":2.13,"c":2.13,"v":165178},{"d":"2005-08-02","o":2.15,"h":2.18,"l":2.14,"c":2.15,"v":345043},{"d":"2005-08-03","o":2.16,"h":2.21,"l":2.15,"c":2.18,"v":651104},{"d":"2005-08-04","o":2.16,"h":2.16,"l":2.08,"c":2.09,"v":1931009},{"d":"2005-08-05","o":2.08,"h":2.1,"l":2.03,"c":2.05,"v":538325},{"d":"2005-08-08","o":2.03,"h":2.06,"l":2.01,"c":2.02,"v":186392},{"d":"2005-08-09","o":2.02,"h":2.04,"l":2,"c":2.04,"v":303703},{"d":"2005-08-10","o":2.04,"h":2.07,"l":2.04,"c":2.07,"v":806310},{"d":"2005-08-11","o":2.07,"h":2.1,"l":2.05,"c":2.06,"v":67087},{"d":"2005-08-12","o":2.04,"h":2.06,"l":2.04,"c":2.05,"v":41521},{"d":"2005-08-15","o":2.03,"h":2.04,"l":2.02,"c":2.03,"v":394724},{"d":"2005-08-16","o":1.99,"h":2,"l":1.94,"c":1.96,"v":611396},{"d":"2005-08-17","o":1.96,"h":2.01,"l":1.96,"c":1.99,"v":352840},{"d":"2005-08-18","o":1.99,"h":1.99,"l":1.93,"c":1.96,"v":126921},{"d":"2005-08-19","o":1.96,"h":1.97,"l":1.95,"c":1.95,"v":250759},{"d":"2005-08-22","o":1.96,"h":1.99,"l":1.96,"c":1.96,"v":39889},{"d":"2005-08-23","o":1.96,"h":1.97,"l":1.95,"c":1.96,"v":551199},{"d":"2005-08-24","o":1.96,"h":1.96,"l":1.92,"c":1.93,"v":394542},{"d":"2005-08-25","o":1.94,"h":1.95,"l":1.91,"c":1.92,"v":139613},{"d":"2005-08-26","o":1.97,"h":2.01,"l":1.95,"c":2.01,"v":520738},{"d":"2005-08-29","o":1.89,"h":1.95,"l":1.86,"c":1.94,"v":166810},{"d":"2005-08-30","o":1.88,"h":1.88,"l":1.82,"c":1.84,"v":606863},{"d":"2005-08-31","o":1.85,"h":1.86,"l":1.82,"c":1.84,"v":281583},{"d":"2005-09-01","o":1.86,"h":1.89,"l":1.84,"c":1.86,"v":136893},{"d":"2005-09-02","o":1.81,"h":1.83,"l":1.78,"c":1.83,"v":463805},{"d":"2005-09-06","o":1.95,"h":1.97,"l":1.94,"c":1.95,"v":742124},{"d":"2005-09-07","o":2,"h":2.01,"l":1.98,"c":1.98,"v":359729},{"d":"2005-09-08","o":1.99,"h":2,"l":1.98,"c":1.98,"v":88036},{"d":"2005-09-09","o":1.99,"h":2.01,"l":1.96,"c":2,"v":2497332},{"d":"2005-09-12","o":2.03,"h":2.06,"l":2.03,"c":2.06,"v":92323},{"d":"2005-09-13","o":2.04,"h":2.06,"l":2.04,"c":2.06,"v":105347},{"d":"2005-09-14","o":2.06,"h":2.08,"l":2.05,"c":2.06,"v":140792},{"d":"2005-09-15","o":2.06,"h":2.06,"l":2.02,"c":2.03,"v":274166},{"d":"2005-09-16","o":2.04,"h":2.04,"l":2.02,"c":2.03,"v":60010},{"d":"2005-09-19","o":2.03,"h":2.03,"l":1.97,"c":1.98,"v":657141},{"d":"2005-09-20","o":2.04,"h":2.09,"l":2.04,"c":2.06,"v":266582},{"d":"2005-09-21","o":2.04,"h":2.04,"l":1.97,"c":1.97,"v":109798},{"d":"2005-09-22","o":1.95,"h":1.95,"l":1.92,"c":1.93,"v":68253},{"d":"2005-09-23","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":145408},{"d":"2005-09-26","o":1.9,"h":1.9,"l":1.88,"c":1.89,"v":137660},{"d":"2005-09-27","o":1.86,"h":1.89,"l":1.86,"c":1.88,"v":32478},{"d":"2005-09-28","o":1.89,"h":1.92,"l":1.88,"c":1.88,"v":128757},{"d":"2005-09-29","o":1.94,"h":2,"l":1.94,"c":2,"v":316041},{"d":"2005-09-30","o":2.06,"h":2.07,"l":2.04,"c":2.06,"v":328241},{"d":"2005-10-03","o":2.07,"h":2.1,"l":2.07,"c":2.09,"v":42699},{"d":"2005-10-04","o":2.09,"h":2.09,"l":2.03,"c":2.03,"v":1597350},{"d":"2005-10-05","o":2.01,"h":2.02,"l":1.94,"c":1.98,"v":905258},{"d":"2005-10-06","o":1.98,"h":1.99,"l":1.93,"c":1.94,"v":1297630},{"d":"2005-10-07","o":1.96,"h":1.97,"l":1.95,"c":1.95,"v":197010},{"d":"2005-10-10","o":1.95,"h":1.98,"l":1.93,"c":1.96,"v":375556},{"d":"2005-10-11","o":1.97,"h":2,"l":1.95,"c":1.99,"v":38248},{"d":"2005-10-12","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":94961},{"d":"2005-10-13","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":105182},{"d":"2005-10-14","o":1.94,"h":1.94,"l":1.91,"c":1.93,"v":37589},{"d":"2005-10-17","o":1.9,"h":1.91,"l":1.89,"c":1.89,"v":39732},{"d":"2005-10-18","o":1.89,"h":1.9,"l":1.89,"c":1.89,"v":248612},{"d":"2005-10-19","o":1.87,"h":1.87,"l":1.81,"c":1.82,"v":926855},{"d":"2005-10-20","o":1.82,"h":1.83,"l":1.8,"c":1.81,"v":136341},{"d":"2005-10-21","o":1.8,"h":1.82,"l":1.77,"c":1.8,"v":312908},{"d":"2005-10-24","o":1.81,"h":1.85,"l":1.81,"c":1.85,"v":261307},{"d":"2005-10-25","o":1.84,"h":1.89,"l":1.84,"c":1.86,"v":133868},{"d":"2005-10-26","o":1.82,"h":1.82,"l":1.77,"c":1.79,"v":138484},{"d":"2005-10-27","o":1.78,"h":1.78,"l":1.73,"c":1.73,"v":86058},{"d":"2005-10-28","o":1.79,"h":1.82,"l":1.79,"c":1.8,"v":130901},{"d":"2005-10-31","o":1.83,"h":1.87,"l":1.83,"c":1.86,"v":632411},{"d":"2005-11-01","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":65780},{"d":"2005-11-02","o":1.84,"h":1.9,"l":1.84,"c":1.9,"v":760015},{"d":"2005-11-03","o":1.87,"h":1.91,"l":1.86,"c":1.9,"v":694070},{"d":"2005-11-04","o":1.93,"h":1.95,"l":1.9,"c":1.91,"v":448920},{"d":"2005-11-07","o":1.92,"h":1.95,"l":1.92,"c":1.92,"v":238391},{"d":"2005-11-08","o":1.92,"h":1.95,"l":1.91,"c":1.92,"v":213826},{"d":"2005-11-09","o":1.93,"h":1.99,"l":1.93,"c":1.98,"v":491619},{"d":"2005-11-10","o":1.97,"h":1.98,"l":1.93,"c":1.98,"v":173600},{"d":"2005-11-11","o":2,"h":2.03,"l":1.99,"c":2.02,"v":274660},{"d":"2005-11-14","o":2.01,"h":2.02,"l":2,"c":2,"v":112766},{"d":"2005-11-15","o":2,"h":2,"l":1.95,"c":1.97,"v":197835},{"d":"2005-11-16","o":1.95,"h":1.96,"l":1.91,"c":1.91,"v":2003735},{"d":"2005-11-17","o":1.93,"h":1.95,"l":1.91,"c":1.94,"v":930977},{"d":"2005-11-18","o":2,"h":2.04,"l":2,"c":2.02,"v":156289},{"d":"2005-11-21","o":2,"h":2.03,"l":2,"c":2.02,"v":82926},{"d":"2005-11-22","o":1.97,"h":2,"l":1.97,"c":1.99,"v":381326},{"d":"2005-11-23","o":2,"h":2.06,"l":2,"c":2.05,"v":163214},{"d":"2005-11-25","o":2.12,"h":2.2,"l":2.12,"c":2.17,"v":308292},{"d":"2005-11-28","o":2.26,"h":2.26,"l":2.18,"c":2.19,"v":1361926},{"d":"2005-11-29","o":2.19,"h":2.2,"l":2.18,"c":2.18,"v":383799},{"d":"2005-11-30","o":2.15,"h":2.18,"l":2.15,"c":2.18,"v":72539},{"d":"2005-12-01","o":2.2,"h":2.26,"l":2.2,"c":2.24,"v":451722},{"d":"2005-12-02","o":2.29,"h":2.34,"l":2.29,"c":2.33,"v":214156},{"d":"2005-12-05","o":2.46,"h":2.46,"l":2.4,"c":2.4,"v":1676978},{"d":"2005-12-06","o":2.4,"h":2.4,"l":2.35,"c":2.37,"v":1529426},{"d":"2005-12-07","o":2.35,"h":2.35,"l":2.31,"c":2.34,"v":144749},{"d":"2005-12-08","o":2.32,"h":2.34,"l":2.27,"c":2.32,"v":216794},{"d":"2005-12-09","o":2.34,"h":2.38,"l":2.34,"c":2.37,"v":880859},{"d":"2005-12-12","o":2.34,"h":2.37,"l":2.32,"c":2.35,"v":632576},{"d":"2005-12-13","o":2.3,"h":2.37,"l":2.27,"c":2.32,"v":1659832},{"d":"2005-12-14","o":2.32,"h":2.35,"l":2.3,"c":2.35,"v":928504},{"d":"2005-12-15","o":2.37,"h":2.4,"l":2.37,"c":2.39,"v":166346},{"d":"2005-12-16","o":2.4,"h":2.45,"l":2.39,"c":2.44,"v":298236},{"d":"2005-12-19","o":2.43,"h":2.46,"l":2.43,"c":2.45,"v":622684},{"d":"2005-12-20","o":2.43,"h":2.46,"l":2.43,"c":2.45,"v":429136},{"d":"2005-12-21","o":2.55,"h":2.57,"l":2.54,"c":2.56,"v":193713},{"d":"2005-12-22","o":2.55,"h":2.57,"l":2.51,"c":2.54,"v":161400},{"d":"2005-12-23","o":2.58,"h":2.69,"l":2.58,"c":2.67,"v":199978},{"d":"2005-12-27","o":2.72,"h":2.76,"l":2.71,"c":2.72,"v":275320},{"d":"2005-12-28","o":2.73,"h":2.73,"l":2.69,"c":2.71,"v":246634},{"d":"2005-12-29","o":2.78,"h":2.79,"l":2.71,"c":2.72,"v":1195416},{"d":"2005-12-30","o":2.73,"h":2.74,"l":2.7,"c":2.72,"v":360059},{"d":"2006-01-03","o":2.8,"h":2.83,"l":2.78,"c":2.8,"v":1442379},{"d":"2006-01-04","o":2.85,"h":2.86,"l":2.84,"c":2.86,"v":1651095},{"d":"2006-01-05","o":2.88,"h":2.91,"l":2.87,"c":2.87,"v":2294717},{"d":"2006-01-06","o":2.85,"h":2.86,"l":2.82,"c":2.85,"v":1043742},{"d":"2006-01-09","o":2.86,"h":2.91,"l":2.86,"c":2.91,"v":1290541},{"d":"2006-01-10","o":2.83,"h":2.84,"l":2.79,"c":2.8,"v":1491838},{"d":"2006-01-11","o":2.7,"h":2.76,"l":2.67,"c":2.72,"v":682365},{"d":"2006-01-12","o":2.67,"h":2.67,"l":2.58,"c":2.61,"v":1123041},{"d":"2006-01-13","o":2.59,"h":2.61,"l":2.56,"c":2.6,"v":1144144},{"d":"2006-01-17","o":2.67,"h":2.73,"l":2.67,"c":2.71,"v":563994},{"d":"2006-01-18","o":2.59,"h":2.63,"l":2.53,"c":2.6,"v":2216242},{"d":"2006-01-19","o":2.66,"h":2.71,"l":2.65,"c":2.67,"v":623838},{"d":"2006-01-20","o":2.72,"h":2.72,"l":2.6,"c":2.62,"v":917623},{"d":"2006-01-23","o":2.58,"h":2.6,"l":2.54,"c":2.56,"v":1551518},{"d":"2006-01-24","o":2.64,"h":2.69,"l":2.61,"c":2.67,"v":245480},{"d":"2006-01-25","o":2.69,"h":2.71,"l":2.66,"c":2.66,"v":23410},{"d":"2006-01-26","o":2.67,"h":2.74,"l":2.67,"c":2.73,"v":552453},{"d":"2006-01-27","o":2.74,"h":2.84,"l":2.74,"c":2.75,"v":740561},{"d":"2006-01-30","o":2.75,"h":2.76,"l":2.7,"c":2.74,"v":682200},{"d":"2006-01-31","o":2.76,"h":2.77,"l":2.72,"c":2.75,"v":563994},{"d":"2006-02-01","o":2.76,"h":2.78,"l":2.74,"c":2.76,"v":118041},{"d":"2006-02-02","o":2.76,"h":2.78,"l":2.72,"c":2.72,"v":393856},{"d":"2006-02-03","o":2.58,"h":2.6,"l":2.54,"c":2.54,"v":213332},{"d":"2006-02-06","o":2.57,"h":2.62,"l":2.57,"c":2.61,"v":176732},{"d":"2006-02-07","o":2.61,"h":2.64,"l":2.6,"c":2.61,"v":267077},{"d":"2006-02-08","o":2.58,"h":2.64,"l":2.52,"c":2.63,"v":538110},{"d":"2006-02-09","o":2.74,"h":2.95,"l":2.74,"c":2.9,"v":5239320},{"d":"2006-02-10","o":2.78,"h":2.79,"l":2.7,"c":2.71,"v":1458206},{"d":"2006-02-13","o":2.68,"h":2.73,"l":2.68,"c":2.69,"v":331703},{"d":"2006-02-14","o":2.7,"h":2.77,"l":2.7,"c":2.76,"v":482881},{"d":"2006-02-15","o":2.69,"h":2.7,"l":2.63,"c":2.69,"v":955871},{"d":"2006-02-16","o":2.73,"h":2.81,"l":2.73,"c":2.8,"v":895366},{"d":"2006-02-17","o":2.78,"h":2.8,"l":2.72,"c":2.74,"v":534318},{"d":"2006-02-21","o":2.7,"h":2.72,"l":2.63,"c":2.65,"v":225202},{"d":"2006-02-22","o":2.58,"h":2.64,"l":2.57,"c":2.59,"v":540913},{"d":"2006-02-23","o":2.56,"h":2.58,"l":2.52,"c":2.54,"v":641973},{"d":"2006-02-24","o":2.55,"h":2.56,"l":2.5,"c":2.52,"v":652524},{"d":"2006-02-27","o":2.5,"h":2.53,"l":2.5,"c":2.52,"v":207397},{"d":"2006-02-28","o":2.52,"h":2.52,"l":2.47,"c":2.49,"v":167500},{"d":"2006-03-01","o":2.55,"h":2.66,"l":2.54,"c":2.66,"v":1960706},{"d":"2006-03-02","o":2.66,"h":2.68,"l":2.63,"c":2.64,"v":350002},{"d":"2006-03-03","o":2.6,"h":2.61,"l":2.54,"c":2.58,"v":410507},{"d":"2006-03-06","o":2.58,"h":2.61,"l":2.55,"c":2.57,"v":198989},{"d":"2006-03-07","o":2.54,"h":2.54,"l":2.41,"c":2.43,"v":1787106},{"d":"2006-03-08","o":2.41,"h":2.47,"l":2.41,"c":2.46,"v":159422},{"d":"2006-03-09","o":2.46,"h":2.51,"l":2.46,"c":2.47,"v":182832},{"d":"2006-03-10","o":2.47,"h":2.49,"l":2.46,"c":2.47,"v":307798},{"d":"2006-03-13","o":2.55,"h":2.62,"l":2.55,"c":2.62,"v":723580},{"d":"2006-03-14","o":2.61,"h":2.63,"l":2.59,"c":2.62,"v":825630},{"d":"2006-03-15","o":2.64,"h":2.66,"l":2.63,"c":2.65,"v":88366},{"d":"2006-03-16","o":2.72,"h":2.76,"l":2.7,"c":2.7,"v":959168},{"d":"2006-03-17","o":2.67,"h":2.7,"l":2.66,"c":2.69,"v":536956},{"d":"2006-03-20","o":2.67,"h":2.68,"l":2.66,"c":2.67,"v":513875},{"d":"2006-03-21","o":2.64,"h":2.7,"l":2.64,"c":2.66,"v":588888},{"d":"2006-03-22","o":2.62,"h":2.63,"l":2.59,"c":2.61,"v":227840},{"d":"2006-03-23","o":2.57,"h":2.58,"l":2.55,"c":2.58,"v":239380},{"d":"2006-03-24","o":2.58,"h":2.63,"l":2.58,"c":2.61,"v":337473},{"d":"2006-03-27","o":2.61,"h":2.62,"l":2.59,"c":2.61,"v":293784},{"d":"2006-03-28","o":2.6,"h":2.64,"l":2.59,"c":2.61,"v":92817},{"d":"2006-03-29","o":2.69,"h":2.79,"l":2.68,"c":2.78,"v":1084793},{"d":"2006-03-30","o":2.8,"h":2.86,"l":2.76,"c":2.76,"v":389240},{"d":"2006-03-31","o":2.83,"h":2.87,"l":2.8,"c":2.83,"v":194043},{"d":"2006-04-03","o":2.91,"h":2.98,"l":2.89,"c":2.92,"v":610320},{"d":"2006-04-04","o":2.88,"h":2.9,"l":2.87,"c":2.88,"v":364181},{"d":"2006-04-05","o":2.88,"h":2.98,"l":2.87,"c":2.97,"v":500522},{"d":"2006-04-06","o":2.97,"h":2.98,"l":2.95,"c":2.97,"v":486673},{"d":"2006-04-07","o":2.97,"h":3,"l":2.95,"c":2.97,"v":222234},{"d":"2006-04-10","o":2.99,"h":3.01,"l":2.97,"c":2.98,"v":242512},{"d":"2006-04-11","o":3,"h":3.01,"l":2.96,"c":2.96,"v":416112},{"d":"2006-04-12","o":2.94,"h":2.97,"l":2.94,"c":2.97,"v":502665},{"d":"2006-04-13","o":2.94,"h":2.99,"l":2.94,"c":2.98,"v":136176},{"d":"2006-04-17","o":2.98,"h":3,"l":2.94,"c":2.96,"v":130571},{"d":"2006-04-18","o":2.98,"h":3.09,"l":2.98,"c":3.09,"v":1466614},{"d":"2006-04-19","o":3.11,"h":3.17,"l":3.1,"c":3.15,"v":914655},{"d":"2006-04-20","o":3.17,"h":3.18,"l":3.13,"c":3.16,"v":227840},{"d":"2006-04-21","o":3.11,"h":3.14,"l":3.09,"c":3.12,"v":227345},{"d":"2006-04-24","o":3.14,"h":3.18,"l":3.12,"c":3.14,"v":376545},{"d":"2006-04-25","o":3.13,"h":3.13,"l":3.09,"c":3.1,"v":194373},{"d":"2006-04-26","o":3.28,"h":3.35,"l":3.25,"c":3.31,"v":2349781},{"d":"2006-04-27","o":3.44,"h":3.6,"l":3.43,"c":3.6,"v":1423585},{"d":"2006-04-28","o":3.63,"h":3.64,"l":3.54,"c":3.54,"v":561026},{"d":"2006-05-01","o":3.61,"h":3.63,"l":3.53,"c":3.56,"v":869978},{"d":"2006-05-02","o":3.58,"h":3.64,"l":3.55,"c":3.64,"v":440512},{"d":"2006-05-03","o":3.64,"h":3.67,"l":3.6,"c":3.67,"v":750123},{"d":"2006-05-04","o":3.69,"h":3.74,"l":3.68,"c":3.71,"v":932790},{"d":"2006-05-05","o":3.64,"h":3.67,"l":3.6,"c":3.63,"v":788371},{"d":"2006-05-08","o":3.64,"h":3.69,"l":3.61,"c":3.63,"v":1200362},{"d":"2006-05-09","o":3.53,"h":3.53,"l":3.41,"c":3.43,"v":1255261},{"d":"2006-05-10","o":3.4,"h":3.42,"l":3.34,"c":3.35,"v":519481},{"d":"2006-05-11","o":3.48,"h":3.49,"l":3.41,"c":3.43,"v":898993},{"d":"2006-05-12","o":3.42,"h":3.43,"l":3.4,"c":3.41,"v":489476},{"d":"2006-05-15","o":3.32,"h":3.32,"l":3.22,"c":3.28,"v":440677},{"d":"2006-05-16","o":3.22,"h":3.23,"l":3.18,"c":3.21,"v":299884},{"d":"2006-05-17","o":3.2,"h":3.26,"l":3.15,"c":3.17,"v":1065010},{"d":"2006-05-18","o":3.19,"h":3.25,"l":3.18,"c":3.18,"v":312084},{"d":"2006-05-19","o":3.21,"h":3.24,"l":3.14,"c":3.22,"v":681046},{"d":"2006-05-22","o":3.21,"h":3.21,"l":3.11,"c":3.17,"v":967741},{"d":"2006-05-23","o":3.18,"h":3.18,"l":3.12,"c":3.12,"v":370445},{"d":"2006-05-24","o":3.14,"h":3.14,"l":2.99,"c":3.06,"v":909874},{"d":"2006-05-25","o":3.12,"h":3.17,"l":3.08,"c":3.14,"v":577347},{"d":"2006-05-26","o":3.18,"h":3.18,"l":3.11,"c":3.14,"v":207067},{"d":"2006-05-30","o":3.09,"h":3.13,"l":3.07,"c":3.07,"v":154970},{"d":"2006-05-31","o":3.09,"h":3.09,"l":3.06,"c":3.08,"v":196845},{"d":"2006-06-01","o":3.09,"h":3.22,"l":3.09,"c":3.21,"v":983897},{"d":"2006-06-02","o":3.28,"h":3.3,"l":3.25,"c":3.29,"v":224048},{"d":"2006-06-05","o":3.21,"h":3.21,"l":3.06,"c":3.06,"v":819365},{"d":"2006-06-06","o":3.01,"h":3.06,"l":2.99,"c":3.01,"v":524756},{"d":"2006-06-07","o":3.02,"h":3.03,"l":2.95,"c":2.97,"v":894212},{"d":"2006-06-08","o":2.85,"h":2.85,"l":2.73,"c":2.77,"v":787052},{"d":"2006-06-09","o":2.82,"h":2.85,"l":2.76,"c":2.8,"v":255701},{"d":"2006-06-12","o":2.73,"h":2.74,"l":2.64,"c":2.67,"v":472990},{"d":"2006-06-13","o":2.66,"h":2.66,"l":2.61,"c":2.63,"v":323295},{"d":"2006-06-14","o":2.64,"h":2.74,"l":2.64,"c":2.66,"v":228004},{"d":"2006-06-15","o":2.66,"h":2.79,"l":2.66,"c":2.78,"v":1051821},{"d":"2006-06-16","o":2.82,"h":2.86,"l":2.81,"c":2.83,"v":175578},{"d":"2006-06-19","o":2.81,"h":2.88,"l":2.79,"c":2.82,"v":135846},{"d":"2006-06-20","o":2.74,"h":2.74,"l":2.63,"c":2.65,"v":435236},{"d":"2006-06-21","o":2.7,"h":2.8,"l":2.7,"c":2.77,"v":259988},{"d":"2006-06-22","o":2.77,"h":2.83,"l":2.75,"c":2.81,"v":215475},{"d":"2006-06-23","o":2.8,"h":2.83,"l":2.79,"c":2.8,"v":78804},{"d":"2006-06-26","o":2.84,"h":2.88,"l":2.84,"c":2.86,"v":87377},{"d":"2006-06-27","o":2.91,"h":2.95,"l":2.83,"c":2.83,"v":568115},{"d":"2006-06-28","o":2.88,"h":2.88,"l":2.81,"c":2.85,"v":368632},{"d":"2006-06-29","o":2.94,"h":3.05,"l":2.92,"c":3.04,"v":326427},{"d":"2006-06-30","o":3.03,"h":3.03,"l":2.99,"c":3.01,"v":174259},{"d":"2006-07-03","o":2.96,"h":3.01,"l":2.95,"c":3,"v":88531},{"d":"2006-07-05","o":2.91,"h":2.91,"l":2.83,"c":2.89,"v":342913},{"d":"2006-07-06","o":2.88,"h":2.96,"l":2.84,"c":2.85,"v":233775},{"d":"2006-07-07","o":2.85,"h":2.89,"l":2.83,"c":2.83,"v":515029},{"d":"2006-07-10","o":2.88,"h":2.92,"l":2.85,"c":2.86,"v":84739},{"d":"2006-07-11","o":2.84,"h":2.89,"l":2.81,"c":2.85,"v":418585},{"d":"2006-07-12","o":2.81,"h":2.82,"l":2.75,"c":2.81,"v":545859},{"d":"2006-07-13","o":2.77,"h":2.77,"l":2.64,"c":2.64,"v":1388964},{"d":"2006-07-14","o":2.64,"h":2.66,"l":2.58,"c":2.61,"v":1711599},{"d":"2006-07-17","o":2.52,"h":2.52,"l":2.46,"c":2.47,"v":273341},{"d":"2006-07-18","o":2.49,"h":2.51,"l":2.49,"c":2.5,"v":399791},{"d":"2006-07-19","o":2.5,"h":2.61,"l":2.5,"c":2.6,"v":438698},{"d":"2006-07-20","o":2.64,"h":2.7,"l":2.63,"c":2.63,"v":266747},{"d":"2006-07-21","o":2.64,"h":2.64,"l":2.51,"c":2.52,"v":368632},{"d":"2006-07-24","o":2.55,"h":2.6,"l":2.52,"c":2.58,"v":705116},{"d":"2006-07-25","o":2.57,"h":2.6,"l":2.54,"c":2.58,"v":304500},{"d":"2006-07-26","o":2.57,"h":2.59,"l":2.53,"c":2.56,"v":520140},{"d":"2006-07-27","o":2.63,"h":2.71,"l":2.63,"c":2.66,"v":346705},{"d":"2006-07-28","o":2.69,"h":2.71,"l":2.65,"c":2.69,"v":97598},{"d":"2006-07-31","o":2.64,"h":2.74,"l":2.64,"c":2.74,"v":188108},{"d":"2006-08-01","o":2.69,"h":2.73,"l":2.61,"c":2.67,"v":331868},{"d":"2006-08-02","o":2.65,"h":2.69,"l":2.63,"c":2.66,"v":501181},{"d":"2006-08-03","o":2.69,"h":2.74,"l":2.65,"c":2.74,"v":143430},{"d":"2006-08-04","o":2.64,"h":2.7,"l":2.62,"c":2.63,"v":300214},{"d":"2006-08-07","o":2.6,"h":2.61,"l":2.58,"c":2.6,"v":28521},{"d":"2006-08-08","o":2.61,"h":2.67,"l":2.6,"c":2.63,"v":286695},{"d":"2006-08-09","o":2.67,"h":2.79,"l":2.67,"c":2.73,"v":585426},{"d":"2006-08-10","o":2.77,"h":2.79,"l":2.76,"c":2.78,"v":545529},{"d":"2006-08-11","o":2.76,"h":2.76,"l":2.71,"c":2.73,"v":71715},{"d":"2006-08-14","o":2.81,"h":2.89,"l":2.78,"c":2.82,"v":628619},{"d":"2006-08-15","o":2.88,"h":2.91,"l":2.87,"c":2.87,"v":851348},{"d":"2006-08-16","o":2.96,"h":2.97,"l":2.92,"c":2.95,"v":367643},{"d":"2006-08-17","o":3.06,"h":3.12,"l":3.04,"c":3.09,"v":695718},{"d":"2006-08-18","o":3.04,"h":3.04,"l":2.97,"c":3.01,"v":1013902},{"d":"2006-08-21","o":2.91,"h":2.91,"l":2.84,"c":2.86,"v":259328},{"d":"2006-08-22","o":3,"h":3.01,"l":2.94,"c":2.96,"v":1544429},{"d":"2006-08-23","o":3,"h":3,"l":2.89,"c":2.89,"v":550969},{"d":"2006-08-24","o":2.93,"h":2.97,"l":2.92,"c":2.95,"v":274331},{"d":"2006-08-25","o":2.95,"h":2.95,"l":2.89,"c":2.94,"v":208221},{"d":"2006-08-28","o":2.94,"h":2.97,"l":2.92,"c":2.96,"v":378853},{"d":"2006-08-29","o":3,"h":3.03,"l":2.97,"c":3.01,"v":943836},{"d":"2006-08-30","o":3.02,"h":3.06,"l":3.02,"c":3.06,"v":461449},{"d":"2006-08-31","o":3.07,"h":3.08,"l":3.05,"c":3.08,"v":246304},{"d":"2006-09-01","o":3.12,"h":3.12,"l":3.06,"c":3.11,"v":429136},{"d":"2006-09-05","o":3.12,"h":3.17,"l":3.07,"c":3.16,"v":346540},{"d":"2006-09-06","o":3.17,"h":3.17,"l":3.06,"c":3.06,"v":400121},{"d":"2006-09-07","o":3.06,"h":3.06,"l":3,"c":3.03,"v":516019},{"d":"2006-09-08","o":3.03,"h":3.06,"l":3.01,"c":3.03,"v":198329},{"d":"2006-09-11","o":3.03,"h":3.04,"l":2.96,"c":2.99,"v":303017},{"d":"2006-09-12","o":3,"h":3.04,"l":2.97,"c":3.02,"v":1248666},{"d":"2006-09-13","o":3.03,"h":3.09,"l":3.03,"c":3.08,"v":288344},{"d":"2006-09-14","o":2.97,"h":3.03,"l":2.94,"c":2.99,"v":458811},{"d":"2006-09-15","o":2.99,"h":3.09,"l":2.99,"c":3.03,"v":260812},{"d":"2006-09-18","o":3.08,"h":3.17,"l":3.08,"c":3.17,"v":705280},{"d":"2006-09-19","o":3.21,"h":3.21,"l":3.03,"c":3.04,"v":865526},{"d":"2006-09-20","o":3.06,"h":3.12,"l":3.06,"c":3.07,"v":547178},{"d":"2006-09-21","o":3.07,"h":3.09,"l":3.02,"c":3.04,"v":351321},{"d":"2006-09-22","o":3.02,"h":3.03,"l":2.97,"c":3.01,"v":622684},{"d":"2006-09-25","o":3.06,"h":3.15,"l":3.03,"c":3.08,"v":510578},{"d":"2006-09-26","o":3.08,"h":3.08,"l":3.01,"c":3.03,"v":349343},{"d":"2006-09-27","o":3.04,"h":3.07,"l":3,"c":3.03,"v":291806},{"d":"2006-09-28","o":2.97,"h":3,"l":2.89,"c":2.94,"v":766939},{"d":"2006-09-29","o":2.88,"h":2.91,"l":2.81,"c":2.83,"v":602077},{"d":"2006-10-02","o":2.83,"h":2.87,"l":2.79,"c":2.84,"v":500027},{"d":"2006-10-03","o":2.85,"h":2.86,"l":2.81,"c":2.84,"v":472660},{"d":"2006-10-04","o":2.79,"h":2.79,"l":2.74,"c":2.76,"v":786393},{"d":"2006-10-05","o":2.8,"h":2.85,"l":2.76,"c":2.84,"v":591855},{"d":"2006-10-06","o":2.84,"h":2.84,"l":2.77,"c":2.79,"v":651370},{"d":"2006-10-09","o":2.79,"h":2.83,"l":2.78,"c":2.81,"v":444304},{"d":"2006-10-10","o":2.84,"h":2.84,"l":2.74,"c":2.76,"v":1909104},{"d":"2006-10-11","o":2.83,"h":2.84,"l":2.75,"c":2.79,"v":586415},{"d":"2006-10-12","o":2.76,"h":2.77,"l":2.73,"c":2.77,"v":451393},{"d":"2006-10-13","o":2.79,"h":2.81,"l":2.73,"c":2.8,"v":403583},{"d":"2006-10-16","o":2.83,"h":2.92,"l":2.83,"c":2.91,"v":465406},{"d":"2006-10-17","o":2.86,"h":2.86,"l":2.78,"c":2.82,"v":646425},{"d":"2006-10-18","o":2.84,"h":2.84,"l":2.74,"c":2.76,"v":372424},{"d":"2006-10-19","o":2.76,"h":2.78,"l":2.7,"c":2.75,"v":455679},{"d":"2006-10-20","o":2.75,"h":2.78,"l":2.75,"c":2.77,"v":93147},{"d":"2006-10-23","o":2.78,"h":2.79,"l":2.74,"c":2.78,"v":642138},{"d":"2006-10-24","o":2.79,"h":2.79,"l":2.74,"c":2.75,"v":218607},{"d":"2006-10-25","o":2.77,"h":2.8,"l":2.76,"c":2.77,"v":358575},{"d":"2006-10-26","o":2.75,"h":2.8,"l":2.74,"c":2.8,"v":250096},{"d":"2006-10-27","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":149365},{"d":"2006-10-30","o":2.75,"h":2.8,"l":2.72,"c":2.77,"v":322470},{"d":"2006-10-31","o":2.72,"h":2.77,"l":2.55,"c":2.77,"v":1740450},{"d":"2006-11-01","o":2.74,"h":2.77,"l":2.71,"c":2.72,"v":580645},{"d":"2006-11-02","o":2.7,"h":2.78,"l":2.7,"c":2.75,"v":566466},{"d":"2006-11-03","o":2.79,"h":2.81,"l":2.77,"c":2.8,"v":311919},{"d":"2006-11-06","o":2.8,"h":2.84,"l":2.78,"c":2.83,"v":384294},{"d":"2006-11-07","o":2.84,"h":2.92,"l":2.84,"c":2.88,"v":1204978},{"d":"2006-11-08","o":2.91,"h":2.97,"l":2.89,"c":2.96,"v":283398},{"d":"2006-11-09","o":2.99,"h":3,"l":2.95,"c":2.96,"v":483211},{"d":"2006-11-10","o":2.94,"h":3,"l":2.94,"c":2.98,"v":299884},{"d":"2006-11-13","o":2.98,"h":3.06,"l":2.98,"c":3.04,"v":373578},{"d":"2006-11-14","o":3.06,"h":3.09,"l":3.06,"c":3.08,"v":566961},{"d":"2006-11-15","o":3.06,"h":3.07,"l":3.01,"c":3.03,"v":238556},{"d":"2006-11-16","o":3.03,"h":3.07,"l":3.02,"c":3.05,"v":173765},{"d":"2006-11-17","o":3,"h":3.07,"l":2.97,"c":3.03,"v":556740},{"d":"2006-11-20","o":3.05,"h":3.1,"l":3.05,"c":3.09,"v":216959},{"d":"2006-11-21","o":3.09,"h":3.15,"l":3.08,"c":3.14,"v":236577},{"d":"2006-11-22","o":3.15,"h":3.2,"l":3.14,"c":3.19,"v":719294},{"d":"2006-11-24","o":3.66,"h":3.75,"l":3.61,"c":3.68,"v":2210637},{"d":"2006-11-27","o":3.71,"h":3.72,"l":3.58,"c":3.58,"v":1509973},{"d":"2006-11-28","o":3.52,"h":3.57,"l":3.46,"c":3.52,"v":211683},{"d":"2006-11-29","o":3.52,"h":3.54,"l":3.5,"c":3.52,"v":333516},{"d":"2006-11-30","o":3.46,"h":3.54,"l":3.43,"c":3.54,"v":234104},{"d":"2006-12-01","o":3.51,"h":3.51,"l":3.4,"c":3.43,"v":321811},{"d":"2006-12-04","o":3.48,"h":3.51,"l":3.47,"c":3.5,"v":121668},{"d":"2006-12-05","o":3.57,"h":3.57,"l":3.49,"c":3.51,"v":186459},{"d":"2006-12-06","o":3.49,"h":3.52,"l":3.46,"c":3.51,"v":295928},{"d":"2006-12-07","o":3.52,"h":3.52,"l":3.48,"c":3.5,"v":115239},{"d":"2006-12-08","o":3.47,"h":3.51,"l":3.47,"c":3.5,"v":122987},{"d":"2006-12-11","o":3.49,"h":3.53,"l":3.48,"c":3.52,"v":231302},{"d":"2006-12-12","o":3.49,"h":3.5,"l":3.4,"c":3.42,"v":393031},{"d":"2006-12-13","o":3.43,"h":3.47,"l":3.42,"c":3.45,"v":323624},{"d":"2006-12-14","o":3.45,"h":3.48,"l":3.43,"c":3.45,"v":231796},{"d":"2006-12-15","o":3.44,"h":3.49,"l":3.43,"c":3.44,"v":78639},{"d":"2006-12-18","o":3.46,"h":3.47,"l":3.42,"c":3.42,"v":323789},{"d":"2006-12-19","o":3.4,"h":3.41,"l":3.35,"c":3.37,"v":480244},{"d":"2006-12-20","o":3.37,"h":3.41,"l":3.37,"c":3.4,"v":327087},{"d":"2006-12-21","o":3.4,"h":3.4,"l":3.35,"c":3.39,"v":204264},{"d":"2006-12-22","o":3.39,"h":3.49,"l":3.37,"c":3.38,"v":197505},{"d":"2006-12-26","o":3.34,"h":3.46,"l":3.29,"c":3.36,"v":146562},{"d":"2006-12-27","o":3.37,"h":3.44,"l":3.34,"c":3.38,"v":107325},{"d":"2006-12-28","o":3.4,"h":3.43,"l":3.4,"c":3.41,"v":51932},{"d":"2006-12-29","o":3.41,"h":3.48,"l":3.38,"c":3.43,"v":59515},{"d":"2007-01-03","o":3.47,"h":3.48,"l":3.42,"c":3.45,"v":196021},{"d":"2007-01-04","o":3.4,"h":3.41,"l":3.34,"c":3.38,"v":304995},{"d":"2007-01-05","o":3.37,"h":3.45,"l":3.37,"c":3.42,"v":552123},{"d":"2007-01-08","o":3.42,"h":3.47,"l":3.42,"c":3.46,"v":479089},{"d":"2007-01-09","o":3.47,"h":3.48,"l":3.44,"c":3.45,"v":194373},{"d":"2007-01-10","o":3.41,"h":3.47,"l":3.41,"c":3.44,"v":378029},{"d":"2007-01-11","o":3.43,"h":3.46,"l":3.41,"c":3.45,"v":231961},{"d":"2007-01-12","o":3.48,"h":3.57,"l":3.48,"c":3.56,"v":451063},{"d":"2007-01-16","o":3.57,"h":3.58,"l":3.52,"c":3.52,"v":388745},{"d":"2007-01-17","o":3.52,"h":3.56,"l":3.52,"c":3.54,"v":292630},{"d":"2007-01-18","o":3.54,"h":3.54,"l":3.49,"c":3.51,"v":222399},{"d":"2007-01-19","o":3.49,"h":3.54,"l":3.49,"c":3.52,"v":134363},{"d":"2007-01-22","o":3.52,"h":3.52,"l":3.46,"c":3.49,"v":176238},{"d":"2007-01-23","o":3.51,"h":3.58,"l":3.49,"c":3.56,"v":566796},{"d":"2007-01-24","o":3.56,"h":3.57,"l":3.51,"c":3.55,"v":645106},{"d":"2007-01-25","o":3.54,"h":3.54,"l":3.49,"c":3.49,"v":238885},{"d":"2007-01-26","o":3.52,"h":3.52,"l":3.49,"c":3.51,"v":96115},{"d":"2007-01-29","o":3.49,"h":3.52,"l":3.49,"c":3.52,"v":71056},{"d":"2007-01-30","o":3.49,"h":3.52,"l":3.45,"c":3.46,"v":369456},{"d":"2007-01-31","o":3.44,"h":3.49,"l":3.43,"c":3.48,"v":97269},{"d":"2007-02-01","o":3.46,"h":3.49,"l":3.45,"c":3.48,"v":108644},{"d":"2007-02-02","o":3.48,"h":3.49,"l":3.43,"c":3.46,"v":168489},{"d":"2007-02-05","o":3.43,"h":3.51,"l":3.43,"c":3.45,"v":162060},{"d":"2007-02-06","o":3.45,"h":3.49,"l":3.43,"c":3.49,"v":326592},{"d":"2007-02-07","o":3.48,"h":3.48,"l":3.43,"c":3.48,"v":220586},{"d":"2007-02-08","o":3.46,"h":3.47,"l":3.43,"c":3.46,"v":89355},{"d":"2007-02-09","o":3.4,"h":3.45,"l":3.17,"c":3.43,"v":562675},{"d":"2007-02-12","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":147881},{"d":"2007-02-13","o":3.45,"h":3.48,"l":3.44,"c":3.45,"v":133044},{"d":"2007-02-14","o":3.46,"h":3.49,"l":3.45,"c":3.48,"v":426993},{"d":"2007-02-15","o":3.5,"h":3.62,"l":3.5,"c":3.61,"v":928339},{"d":"2007-02-16","o":3.61,"h":3.63,"l":3.55,"c":3.62,"v":1390942},{"d":"2007-02-20","o":3.61,"h":3.64,"l":3.6,"c":3.62,"v":663570},{"d":"2007-02-21","o":3.61,"h":3.62,"l":3.58,"c":3.58,"v":735615},{"d":"2007-02-22","o":3.55,"h":3.58,"l":3.54,"c":3.56,"v":446941},{"d":"2007-02-23","o":3.55,"h":3.56,"l":3.54,"c":3.54,"v":212178},{"d":"2007-02-26","o":3.48,"h":3.53,"l":3.48,"c":3.49,"v":291147},{"d":"2007-02-27","o":3.6,"h":3.6,"l":3.38,"c":3.43,"v":611309},{"d":"2007-02-28","o":3.55,"h":3.58,"l":3.52,"c":3.55,"v":1641368},{"d":"2007-03-01","o":3.57,"h":3.66,"l":3.52,"c":3.62,"v":916304},{"d":"2007-03-02","o":3.64,"h":3.73,"l":3.64,"c":3.7,"v":623179},{"d":"2007-03-05","o":3.68,"h":3.69,"l":3.62,"c":3.64,"v":2182446},{"d":"2007-03-06","o":3.66,"h":3.69,"l":3.63,"c":3.68,"v":647743},{"d":"2007-03-07","o":3.66,"h":3.67,"l":3.63,"c":3.64,"v":327416},{"d":"2007-03-08","o":3.65,"h":3.68,"l":3.63,"c":3.64,"v":932955},{"d":"2007-03-09","o":3.64,"h":3.66,"l":3.59,"c":3.63,"v":118701},{"d":"2007-03-12","o":3.62,"h":3.68,"l":3.6,"c":3.66,"v":187943},{"d":"2007-03-13","o":3.63,"h":3.64,"l":3.54,"c":3.58,"v":288179},{"d":"2007-03-14","o":3.59,"h":3.62,"l":3.58,"c":3.61,"v":364510},{"d":"2007-03-15","o":3.62,"h":3.64,"l":3.6,"c":3.63,"v":257680},{"d":"2007-03-16","o":3.71,"h":3.74,"l":3.67,"c":3.68,"v":1115787},{"d":"2007-03-19","o":3.68,"h":3.73,"l":3.61,"c":3.64,"v":257350},{"d":"2007-03-20","o":3.64,"h":3.65,"l":3.62,"c":3.64,"v":271198},{"d":"2007-03-21","o":3.65,"h":3.7,"l":3.63,"c":3.65,"v":232621},{"d":"2007-03-22","o":3.66,"h":3.66,"l":3.63,"c":3.64,"v":199813},{"d":"2007-03-23","o":3.65,"h":3.69,"l":3.63,"c":3.64,"v":419245},{"d":"2007-03-26","o":3.64,"h":3.65,"l":3.63,"c":3.64,"v":161400},{"d":"2007-03-27","o":3.63,"h":3.64,"l":3.61,"c":3.62,"v":284717},{"d":"2007-03-28","o":3.6,"h":3.61,"l":3.58,"c":3.58,"v":422212},{"d":"2007-03-29","o":3.6,"h":3.61,"l":3.58,"c":3.6,"v":252734},{"d":"2007-03-30","o":3.6,"h":3.63,"l":3.6,"c":3.62,"v":86553},{"d":"2007-04-02","o":3.62,"h":3.62,"l":3.55,"c":3.55,"v":247788},{"d":"2007-04-03","o":3.55,"h":3.57,"l":3.55,"c":3.57,"v":163543},{"d":"2007-04-04","o":3.62,"h":3.64,"l":3.58,"c":3.62,"v":404902},{"d":"2007-04-05","o":3.62,"h":3.64,"l":3.6,"c":3.63,"v":159257},{"d":"2007-04-09","o":3.63,"h":3.7,"l":3.63,"c":3.69,"v":277133},{"d":"2007-04-10","o":3.69,"h":3.7,"l":3.65,"c":3.66,"v":206572},{"d":"2007-04-11","o":3.65,"h":3.66,"l":3.58,"c":3.58,"v":1002527},{"d":"2007-04-12","o":3.58,"h":3.7,"l":3.58,"c":3.65,"v":259658},{"d":"2007-04-13","o":3.69,"h":3.77,"l":3.68,"c":3.75,"v":1939109},{"d":"2007-04-16","o":3.78,"h":3.85,"l":3.77,"c":3.79,"v":748804},{"d":"2007-04-17","o":3.7,"h":3.9,"l":3.61,"c":3.82,"v":6984551},{"d":"2007-04-18","o":3.87,"h":3.88,"l":3.84,"c":3.86,"v":5457268},{"d":"2007-04-19","o":3.78,"h":3.79,"l":3.72,"c":3.74,"v":1168049},{"d":"2007-04-20","o":3.77,"h":3.83,"l":3.77,"c":3.82,"v":1464800},{"d":"2007-04-23","o":3.86,"h":3.87,"l":3.82,"c":3.83,"v":508930},{"d":"2007-04-24","o":3.83,"h":3.88,"l":3.83,"c":3.88,"v":775512},{"d":"2007-04-25","o":3.78,"h":3.82,"l":3.73,"c":3.75,"v":1078528},{"d":"2007-04-26","o":3.64,"h":3.66,"l":3.61,"c":3.64,"v":1249985},{"d":"2007-04-27","o":3.56,"h":3.61,"l":3.54,"c":3.55,"v":1395393},{"d":"2007-04-30","o":3.54,"h":3.54,"l":3.52,"c":3.52,"v":776171},{"d":"2007-05-01","o":3.54,"h":3.55,"l":3.51,"c":3.51,"v":334011},{"d":"2007-05-02","o":3.49,"h":3.52,"l":3.42,"c":3.51,"v":827443},{"d":"2007-05-03","o":3.52,"h":3.54,"l":3.5,"c":3.52,"v":632411},{"d":"2007-05-04","o":3.53,"h":3.62,"l":3.52,"c":3.57,"v":826949},{"d":"2007-05-07","o":3.52,"h":3.52,"l":3.49,"c":3.49,"v":899323},{"d":"2007-05-08","o":3.49,"h":3.55,"l":3.49,"c":3.53,"v":1154200},{"d":"2007-05-09","o":3.52,"h":3.63,"l":3.52,"c":3.58,"v":3758858},{"d":"2007-05-10","o":3.6,"h":3.62,"l":3.56,"c":3.57,"v":956365},{"d":"2007-05-11","o":3.61,"h":3.63,"l":3.6,"c":3.63,"v":418090},{"d":"2007-05-14","o":3.62,"h":3.62,"l":3.55,"c":3.55,"v":289498},{"d":"2007-05-15","o":3.56,"h":3.57,"l":3.51,"c":3.51,"v":306479},{"d":"2007-05-16","o":3.56,"h":3.58,"l":3.53,"c":3.55,"v":714842},{"d":"2007-05-17","o":3.58,"h":3.61,"l":3.55,"c":3.58,"v":702972},{"d":"2007-05-18","o":3.56,"h":3.58,"l":3.55,"c":3.57,"v":1799636},{"d":"2007-05-21","o":3.54,"h":3.6,"l":3.52,"c":3.57,"v":2126887},{"d":"2007-05-22","o":3.55,"h":3.63,"l":3.55,"c":3.61,"v":298895},{"d":"2007-05-23","o":3.63,"h":3.71,"l":3.62,"c":3.66,"v":1123701},{"d":"2007-05-24","o":3.67,"h":3.67,"l":3.56,"c":3.59,"v":438039},{"d":"2007-05-25","o":3.62,"h":3.65,"l":3.62,"c":3.63,"v":479749},{"d":"2007-05-29","o":3.64,"h":3.66,"l":3.61,"c":3.63,"v":605704},{"d":"2007-05-30","o":3.6,"h":3.62,"l":3.58,"c":3.58,"v":156784},{"d":"2007-05-31","o":3.55,"h":3.63,"l":3.55,"c":3.61,"v":444139},{"d":"2007-06-01","o":3.62,"h":3.78,"l":3.62,"c":3.77,"v":4479800},{"d":"2007-06-04","o":3.75,"h":3.8,"l":3.75,"c":3.78,"v":2613725},{"d":"2007-06-05","o":3.78,"h":3.81,"l":3.78,"c":3.8,"v":1516897},{"d":"2007-06-06","o":3.76,"h":3.84,"l":3.75,"c":3.78,"v":2696815},{"d":"2007-06-07","o":3.82,"h":3.82,"l":3.77,"c":3.8,"v":1335384},{"d":"2007-06-08","o":3.83,"h":3.92,"l":3.82,"c":3.92,"v":1649116},{"d":"2007-06-11","o":3.96,"h":3.98,"l":3.89,"c":3.97,"v":1666427},{"d":"2007-06-12","o":3.97,"h":4,"l":3.94,"c":3.99,"v":728031},{"d":"2007-06-13","o":3.99,"h":3.99,"l":3.91,"c":3.95,"v":853821},{"d":"2007-06-14","o":4,"h":4.08,"l":3.98,"c":4,"v":2803811},{"d":"2007-06-15","o":4.09,"h":4.17,"l":4.06,"c":4.14,"v":1701213},{"d":"2007-06-18","o":4.17,"h":4.25,"l":4.14,"c":4.22,"v":2158211},{"d":"2007-06-19","o":4.22,"h":4.22,"l":4.1,"c":4.2,"v":455844},{"d":"2007-06-20","o":4.25,"h":4.25,"l":4.17,"c":4.18,"v":487827},{"d":"2007-06-21","o":4.15,"h":4.2,"l":4.13,"c":4.2,"v":620706},{"d":"2007-06-22","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":440677},{"d":"2007-06-25","o":4.19,"h":4.22,"l":4.09,"c":4.16,"v":682200},{"d":"2007-06-26","o":4.14,"h":4.14,"l":4.08,"c":4.12,"v":475792},{"d":"2007-06-27","o":4.09,"h":4.15,"l":4.08,"c":4.11,"v":960322},{"d":"2007-06-28","o":4.14,"h":4.21,"l":4.13,"c":4.17,"v":693575},{"d":"2007-06-29","o":4.18,"h":4.19,"l":4.11,"c":4.14,"v":694235},{"d":"2007-07-02","o":4.12,"h":4.15,"l":4.09,"c":4.14,"v":462768},{"d":"2007-07-03","o":4.16,"h":4.18,"l":4.15,"c":4.16,"v":310765},{"d":"2007-07-05","o":4.2,"h":4.33,"l":4.2,"c":4.33,"v":1241742},{"d":"2007-07-06","o":4.34,"h":4.4,"l":4.31,"c":4.36,"v":1211242},{"d":"2007-07-09","o":4.34,"h":4.39,"l":4.32,"c":4.37,"v":1056931},{"d":"2007-07-10","o":4.34,"h":4.34,"l":4.27,"c":4.28,"v":974171},{"d":"2007-07-11","o":4.28,"h":4.39,"l":4.26,"c":4.39,"v":529867},{"d":"2007-07-12","o":4.37,"h":4.37,"l":4.31,"c":4.37,"v":341100},{"d":"2007-07-13","o":4.35,"h":4.43,"l":4.25,"c":4.34,"v":337803},{"d":"2007-07-16","o":4.38,"h":4.4,"l":4.33,"c":4.39,"v":361378},{"d":"2007-07-17","o":4.39,"h":4.46,"l":4.38,"c":4.43,"v":543715},{"d":"2007-07-18","o":4.45,"h":4.46,"l":4.33,"c":4.38,"v":417926},{"d":"2007-07-19","o":4.45,"h":4.54,"l":4.42,"c":4.52,"v":425180},{"d":"2007-07-20","o":4.49,"h":4.52,"l":4.41,"c":4.43,"v":798263},{"d":"2007-07-23","o":4.39,"h":4.45,"l":4.37,"c":4.42,"v":433917},{"d":"2007-07-24","o":4.36,"h":4.39,"l":4.25,"c":4.26,"v":754574},{"d":"2007-07-25","o":4.17,"h":4.24,"l":4.06,"c":4.2,"v":1578390},{"d":"2007-07-26","o":4.14,"h":4.14,"l":3.97,"c":4.02,"v":2663348},{"d":"2007-07-27","o":4,"h":4.02,"l":3.94,"c":3.94,"v":353629},{"d":"2007-07-30","o":3.85,"h":3.92,"l":3.83,"c":3.92,"v":1325986},{"d":"2007-07-31","o":3.99,"h":4.03,"l":3.96,"c":3.98,"v":301203},{"d":"2007-08-01","o":3.86,"h":3.89,"l":3.79,"c":3.84,"v":867175},{"d":"2007-08-02","o":3.88,"h":4.02,"l":3.85,"c":4.02,"v":1532724},{"d":"2007-08-03","o":4.15,"h":4.29,"l":4.11,"c":4.19,"v":3695221},{"d":"2007-08-06","o":4.06,"h":4.06,"l":3.89,"c":3.96,"v":1193272},{"d":"2007-08-07","o":4.05,"h":4.06,"l":3.9,"c":3.92,"v":1253117},{"d":"2007-08-08","o":3.95,"h":4.03,"l":3.87,"c":3.89,"v":1413528},{"d":"2007-08-09","o":3.83,"h":3.88,"l":3.75,"c":3.79,"v":2713631},{"d":"2007-08-10","o":3.61,"h":3.82,"l":3.35,"c":3.78,"v":1566026},{"d":"2007-08-13","o":3.76,"h":3.78,"l":3.65,"c":3.65,"v":1696762},{"d":"2007-08-14","o":3.68,"h":3.73,"l":3.63,"c":3.65,"v":737758},{"d":"2007-08-15","o":3.58,"h":3.63,"l":3.51,"c":3.54,"v":961476},{"d":"2007-08-16","o":3.45,"h":3.48,"l":3.25,"c":3.32,"v":2121776},{"d":"2007-08-17","o":3.36,"h":3.46,"l":3.35,"c":3.43,"v":2674065},{"d":"2007-08-20","o":3.62,"h":3.66,"l":3.32,"c":3.38,"v":894039},{"d":"2007-08-21","o":3.52,"h":3.52,"l":3.36,"c":3.41,"v":787185},{"d":"2007-08-22","o":3.4,"h":3.55,"l":3.4,"c":3.52,"v":1126561},{"d":"2007-08-23","o":3.56,"h":3.65,"l":3.54,"c":3.63,"v":2241488},{"d":"2007-08-24","o":3.59,"h":3.59,"l":3.49,"c":3.53,"v":1222499},{"d":"2007-08-27","o":3.52,"h":3.52,"l":3.45,"c":3.45,"v":476246},{"d":"2007-08-28","o":3.43,"h":3.48,"l":3.34,"c":3.36,"v":1898953},{"d":"2007-08-29","o":3.48,"h":3.51,"l":3.43,"c":3.44,"v":2073021},{"d":"2007-08-30","o":3.45,"h":3.47,"l":3.41,"c":3.45,"v":1002472},{"d":"2007-08-31","o":3.48,"h":3.51,"l":3.45,"c":3.48,"v":553514},{"d":"2007-09-04","o":3.52,"h":3.59,"l":3.46,"c":3.56,"v":2354517},{"d":"2007-09-05","o":3.6,"h":3.64,"l":3.54,"c":3.61,"v":1190615},{"d":"2007-09-06","o":3.62,"h":3.64,"l":3.57,"c":3.59,"v":315391},{"d":"2007-09-07","o":3.58,"h":3.58,"l":3.53,"c":3.58,"v":772248},{"d":"2007-09-10","o":3.61,"h":3.61,"l":3.48,"c":3.52,"v":454990},{"d":"2007-09-11","o":3.52,"h":3.58,"l":3.5,"c":3.52,"v":303040},{"d":"2007-09-12","o":3.53,"h":3.54,"l":3.47,"c":3.48,"v":508561},{"d":"2007-09-13","o":3.47,"h":3.47,"l":3.41,"c":3.43,"v":568738},{"d":"2007-09-14","o":3.43,"h":3.44,"l":3.4,"c":3.42,"v":392084},{"d":"2007-09-17","o":3.39,"h":3.4,"l":3.34,"c":3.36,"v":427272},{"d":"2007-09-18","o":3.4,"h":3.46,"l":3.33,"c":3.44,"v":1281527},{"d":"2007-09-19","o":3.38,"h":3.41,"l":3.29,"c":3.29,"v":1465075},{"d":"2007-09-20","o":3.29,"h":3.34,"l":3.28,"c":3.29,"v":277475},{"d":"2007-09-21","o":3.43,"h":3.54,"l":3.4,"c":3.54,"v":686220},{"d":"2007-09-24","o":3.55,"h":3.59,"l":3.52,"c":3.54,"v":1142933},{"d":"2007-09-25","o":3.54,"h":3.62,"l":3.52,"c":3.62,"v":1005488},{"d":"2007-09-26","o":3.66,"h":3.93,"l":3.66,"c":3.86,"v":2735543},{"d":"2007-09-27","o":3.89,"h":4,"l":3.84,"c":3.89,"v":2780353},{"d":"2007-09-28","o":3.86,"h":3.87,"l":3.73,"c":3.77,"v":990839},{"d":"2007-10-01","o":3.77,"h":3.88,"l":3.75,"c":3.85,"v":1952667},{"d":"2007-10-02","o":3.81,"h":3.85,"l":3.78,"c":3.84,"v":534125},{"d":"2007-10-03","o":3.89,"h":3.89,"l":3.82,"c":3.83,"v":507843},{"d":"2007-10-04","o":3.82,"h":3.84,"l":3.81,"c":3.84,"v":620298},{"d":"2007-10-05","o":3.82,"h":3.92,"l":3.78,"c":3.89,"v":2859344},{"d":"2007-10-08","o":3.86,"h":3.91,"l":3.84,"c":3.89,"v":1134747},{"d":"2007-10-09","o":3.89,"h":3.89,"l":3.8,"c":3.85,"v":449964},{"d":"2007-10-10","o":3.87,"h":3.87,"l":3.81,"c":3.84,"v":648160},{"d":"2007-10-11","o":3.78,"h":3.78,"l":3.66,"c":3.66,"v":839176},{"d":"2007-10-12","o":3.62,"h":3.64,"l":3.56,"c":3.57,"v":766791},{"d":"2007-10-15","o":3.61,"h":3.66,"l":3.59,"c":3.64,"v":727870},{"d":"2007-10-16","o":3.68,"h":3.7,"l":3.65,"c":3.65,"v":554376},{"d":"2007-10-17","o":3.73,"h":3.73,"l":3.62,"c":3.7,"v":642703},{"d":"2007-10-18","o":3.87,"h":4.05,"l":3.86,"c":4.05,"v":991988},{"d":"2007-10-19","o":4.06,"h":4.07,"l":3.9,"c":3.94,"v":1647473},{"d":"2007-10-22","o":4.04,"h":4.05,"l":3.97,"c":4.01,"v":836447},{"d":"2007-10-23","o":4.07,"h":4.14,"l":4.03,"c":4.1,"v":1228100},{"d":"2007-10-24","o":3.99,"h":4.01,"l":3.8,"c":3.9,"v":1879277},{"d":"2007-10-25","o":3.93,"h":3.96,"l":3.83,"c":3.9,"v":3111111},{"d":"2007-10-26","o":3.91,"h":3.99,"l":3.76,"c":3.98,"v":1531571},{"d":"2007-10-29","o":4.04,"h":4.11,"l":4,"c":4.07,"v":559977},{"d":"2007-10-30","o":4.18,"h":4.19,"l":4.05,"c":4.11,"v":1251654},{"d":"2007-10-31","o":4.18,"h":4.27,"l":4.14,"c":4.19,"v":1295889},{"d":"2007-11-01","o":4.09,"h":4.12,"l":3.93,"c":3.95,"v":1162466},{"d":"2007-11-02","o":3.93,"h":4,"l":3.93,"c":3.99,"v":521343},{"d":"2007-11-05","o":3.99,"h":3.99,"l":3.9,"c":3.91,"v":397542},{"d":"2007-11-06","o":3.91,"h":4.05,"l":3.9,"c":3.99,"v":1029186},{"d":"2007-11-07","o":4,"h":4,"l":3.88,"c":3.88,"v":699864},{"d":"2007-11-08","o":3.83,"h":3.91,"l":3.69,"c":3.8,"v":1581982},{"d":"2007-11-09","o":3.79,"h":3.79,"l":3.71,"c":3.75,"v":813898},{"d":"2007-11-12","o":3.66,"h":3.7,"l":3.6,"c":3.61,"v":780578},{"d":"2007-11-13","o":3.71,"h":3.8,"l":3.68,"c":3.8,"v":757743},{"d":"2007-11-14","o":3.76,"h":3.93,"l":3.76,"c":3.89,"v":851096},{"d":"2007-11-15","o":3.8,"h":3.86,"l":3.73,"c":3.74,"v":1049005},{"d":"2007-11-16","o":3.81,"h":3.81,"l":3.71,"c":3.75,"v":412191},{"d":"2007-11-19","o":3.73,"h":3.73,"l":3.55,"c":3.59,"v":929513},{"d":"2007-11-20","o":3.62,"h":3.79,"l":3.61,"c":3.68,"v":1978662},{"d":"2007-11-21","o":3.58,"h":3.61,"l":3.46,"c":3.5,"v":1616451},{"d":"2007-11-23","o":3.56,"h":3.66,"l":3.55,"c":3.64,"v":224048},{"d":"2007-11-26","o":3.69,"h":3.69,"l":3.56,"c":3.58,"v":675735},{"d":"2007-11-27","o":3.57,"h":3.63,"l":3.56,"c":3.61,"v":275177},{"d":"2007-11-28","o":3.61,"h":3.61,"l":3.45,"c":3.5,"v":1424861},{"d":"2007-11-29","o":3.52,"h":3.52,"l":3.45,"c":3.5,"v":712933},{"d":"2007-11-30","o":3.54,"h":3.54,"l":3.48,"c":3.5,"v":1312837},{"d":"2007-12-03","o":3.51,"h":3.55,"l":3.43,"c":3.5,"v":946029},{"d":"2007-12-04","o":3.44,"h":3.54,"l":3.44,"c":3.5,"v":401994},{"d":"2007-12-05","o":3.55,"h":3.67,"l":3.55,"c":3.65,"v":706326},{"d":"2007-12-06","o":3.62,"h":3.67,"l":3.58,"c":3.65,"v":724423},{"d":"2007-12-07","o":3.69,"h":3.69,"l":3.54,"c":3.58,"v":622165},{"d":"2007-12-10","o":3.59,"h":3.59,"l":3.52,"c":3.55,"v":917593},{"d":"2007-12-11","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":751136},{"d":"2007-12-12","o":3.48,"h":3.5,"l":3.38,"c":3.41,"v":353450},{"d":"2007-12-13","o":3.49,"h":3.49,"l":3.32,"c":3.39,"v":668267},{"d":"2007-12-14","o":3.34,"h":3.36,"l":3.31,"c":3.34,"v":289970},{"d":"2007-12-17","o":3.31,"h":3.31,"l":3.19,"c":3.2,"v":361637},{"d":"2007-12-18","o":3.2,"h":3.24,"l":3.17,"c":3.23,"v":928364},{"d":"2007-12-19","o":3.24,"h":3.34,"l":3.22,"c":3.31,"v":661948},{"d":"2007-12-20","o":3.32,"h":3.33,"l":3.22,"c":3.24,"v":350291},{"d":"2007-12-21","o":3.27,"h":3.27,"l":3.22,"c":3.24,"v":467198},{"d":"2007-12-24","o":3.29,"h":3.34,"l":3.26,"c":3.34,"v":778280},{"d":"2007-12-26","o":3.34,"h":3.34,"l":3.27,"c":3.29,"v":577212},{"d":"2007-12-27","o":3.34,"h":3.42,"l":3.33,"c":3.39,"v":764062},{"d":"2007-12-28","o":3.43,"h":3.47,"l":3.43,"c":3.47,"v":864022},{"d":"2007-12-31","o":3.44,"h":3.51,"l":3.44,"c":3.5,"v":488167},{"d":"2008-01-02","o":3.52,"h":3.52,"l":3.32,"c":3.34,"v":1152269},{"d":"2008-01-03","o":3.34,"h":3.37,"l":3.31,"c":3.33,"v":633511},{"d":"2008-01-04","o":3.31,"h":3.34,"l":3.2,"c":3.2,"v":2052770},{"d":"2008-01-07","o":3.17,"h":3.17,"l":3.06,"c":3.07,"v":2831051},{"d":"2008-01-08","o":3.15,"h":3.15,"l":3.05,"c":3.05,"v":775695},{"d":"2008-01-09","o":3.02,"h":3.08,"l":2.97,"c":3.05,"v":1403318},{"d":"2008-01-10","o":3.03,"h":3.04,"l":2.98,"c":3.02,"v":287672},{"d":"2008-01-11","o":2.99,"h":2.99,"l":2.95,"c":2.96,"v":129402},{"d":"2008-01-14","o":2.94,"h":2.97,"l":2.92,"c":2.95,"v":631213},{"d":"2008-01-15","o":2.93,"h":3,"l":2.91,"c":2.96,"v":476964},{"d":"2008-01-16","o":2.91,"h":2.95,"l":2.88,"c":2.88,"v":977626},{"d":"2008-01-17","o":2.93,"h":2.97,"l":2.81,"c":2.84,"v":1737810},{"d":"2008-01-18","o":2.92,"h":2.96,"l":2.9,"c":2.92,"v":1393408},{"d":"2008-01-22","o":2.79,"h":2.91,"l":2.73,"c":2.9,"v":799536},{"d":"2008-01-23","o":2.76,"h":2.85,"l":2.7,"c":2.81,"v":1915325},{"d":"2008-01-24","o":2.82,"h":2.88,"l":2.82,"c":2.86,"v":663815},{"d":"2008-01-25","o":2.92,"h":2.98,"l":2.92,"c":2.93,"v":1190472},{"d":"2008-01-28","o":2.87,"h":2.9,"l":2.79,"c":2.88,"v":863448},{"d":"2008-01-29","o":2.89,"h":2.98,"l":2.89,"c":2.96,"v":529099},{"d":"2008-01-30","o":2.97,"h":3.07,"l":2.93,"c":2.99,"v":4705732},{"d":"2008-01-31","o":2.88,"h":3.01,"l":2.88,"c":2.97,"v":1276788},{"d":"2008-02-01","o":2.93,"h":2.98,"l":2.9,"c":2.9,"v":603207},{"d":"2008-02-04","o":2.94,"h":2.96,"l":2.88,"c":2.89,"v":823665},{"d":"2008-02-05","o":2.87,"h":2.87,"l":2.77,"c":2.77,"v":1567045},{"d":"2008-02-06","o":2.82,"h":2.83,"l":2.79,"c":2.81,"v":458868},{"d":"2008-02-07","o":2.81,"h":2.82,"l":2.77,"c":2.81,"v":999600},{"d":"2008-02-08","o":2.82,"h":2.83,"l":2.79,"c":2.82,"v":521630},{"d":"2008-02-11","o":2.85,"h":2.93,"l":2.8,"c":2.9,"v":2218221},{"d":"2008-02-12","o":2.87,"h":2.92,"l":2.85,"c":2.85,"v":2178151},{"d":"2008-02-13","o":2.92,"h":2.96,"l":2.9,"c":2.95,"v":1249213},{"d":"2008-02-14","o":2.97,"h":2.97,"l":2.92,"c":2.95,"v":677172},{"d":"2008-02-15","o":2.95,"h":3,"l":2.95,"c":2.99,"v":1388237},{"d":"2008-02-19","o":3.02,"h":3.02,"l":2.99,"c":2.99,"v":468203},{"d":"2008-02-20","o":3.04,"h":3.04,"l":2.92,"c":2.99,"v":1537029},{"d":"2008-02-21","o":3.02,"h":3.04,"l":2.95,"c":2.97,"v":927933},{"d":"2008-02-22","o":2.99,"h":3.03,"l":2.97,"c":3.02,"v":307492},{"d":"2008-02-25","o":3.02,"h":3.07,"l":2.99,"c":3.06,"v":361637},{"d":"2008-02-26","o":3.1,"h":3.27,"l":3.1,"c":3.22,"v":1012669},{"d":"2008-02-27","o":3.24,"h":3.31,"l":3.23,"c":3.27,"v":1231978},{"d":"2008-02-28","o":3.29,"h":3.3,"l":3.24,"c":3.27,"v":1061213},{"d":"2008-02-29","o":3.23,"h":3.24,"l":3.22,"c":3.22,"v":655916},{"d":"2008-03-03","o":3.15,"h":3.2,"l":3.1,"c":3.12,"v":669703},{"d":"2008-03-04","o":3.06,"h":3.22,"l":3.06,"c":3.22,"v":597462},{"d":"2008-03-05","o":3.24,"h":3.3,"l":3.23,"c":3.26,"v":383324},{"d":"2008-03-06","o":3.28,"h":3.3,"l":3.24,"c":3.26,"v":354599},{"d":"2008-03-07","o":3.29,"h":3.29,"l":3.2,"c":3.23,"v":496066},{"d":"2008-03-10","o":3.15,"h":3.18,"l":3.13,"c":3.13,"v":428277},{"d":"2008-03-11","o":3.17,"h":3.22,"l":3.14,"c":3.22,"v":925635},{"d":"2008-03-12","o":3.18,"h":3.19,"l":3.13,"c":3.13,"v":392372},{"d":"2008-03-13","o":3.07,"h":3.1,"l":3.04,"c":3.07,"v":510715},{"d":"2008-03-14","o":3.05,"h":3.06,"l":2.97,"c":2.98,"v":440628},{"d":"2008-03-17","o":2.88,"h":2.91,"l":2.8,"c":2.82,"v":1873532},{"d":"2008-03-18","o":2.9,"h":2.96,"l":2.9,"c":2.95,"v":1943188},{"d":"2008-03-19","o":3.04,"h":3.04,"l":2.85,"c":2.87,"v":889586},{"d":"2008-03-20","o":2.98,"h":3.03,"l":2.95,"c":3.02,"v":2140092},{"d":"2008-03-24","o":3.31,"h":3.4,"l":3.21,"c":3.35,"v":1945486},{"d":"2008-03-25","o":3.38,"h":3.49,"l":3.34,"c":3.41,"v":3293222},{"d":"2008-03-26","o":3.48,"h":3.48,"l":3.42,"c":3.47,"v":809159},{"d":"2008-03-27","o":3.34,"h":3.37,"l":3.3,"c":3.33,"v":1335960},{"d":"2008-03-28","o":3.37,"h":3.37,"l":3.28,"c":3.28,"v":1951374},{"d":"2008-03-31","o":3.31,"h":3.36,"l":3.3,"c":3.36,"v":1075288},{"d":"2008-04-01","o":3.38,"h":3.55,"l":3.38,"c":3.55,"v":1422419},{"d":"2008-04-02","o":3.55,"h":3.62,"l":3.55,"c":3.62,"v":799680},{"d":"2008-04-03","o":3.6,"h":3.62,"l":3.56,"c":3.59,"v":805568},{"d":"2008-04-04","o":3.63,"h":3.63,"l":3.58,"c":3.62,"v":302465},{"d":"2008-04-07","o":3.66,"h":3.66,"l":3.56,"c":3.6,"v":488885},{"d":"2008-04-08","o":3.56,"h":3.56,"l":3.48,"c":3.5,"v":554663},{"d":"2008-04-09","o":3.49,"h":3.5,"l":3.4,"c":3.44,"v":673150},{"d":"2008-04-10","o":3.54,"h":3.67,"l":3.54,"c":3.61,"v":1136758},{"d":"2008-04-11","o":3.62,"h":3.63,"l":3.56,"c":3.57,"v":1075144},{"d":"2008-04-14","o":3.56,"h":3.62,"l":3.52,"c":3.54,"v":1852420},{"d":"2008-04-15","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":1054176},{"d":"2008-04-16","o":3.59,"h":3.69,"l":3.59,"c":3.68,"v":1195929},{"d":"2008-04-17","o":3.68,"h":3.75,"l":3.67,"c":3.71,"v":822659},{"d":"2008-04-18","o":3.7,"h":3.72,"l":3.61,"c":3.65,"v":926353},{"d":"2008-04-21","o":3.61,"h":3.69,"l":3.61,"c":3.67,"v":621590},{"d":"2008-04-22","o":3.61,"h":3.61,"l":3.47,"c":3.49,"v":763918},{"d":"2008-04-23","o":3.45,"h":3.5,"l":3.39,"c":3.45,"v":621303},{"d":"2008-04-24","o":3.53,"h":3.55,"l":3.47,"c":3.53,"v":1025021},{"d":"2008-04-25","o":3.5,"h":3.56,"l":3.48,"c":3.52,"v":459155},{"d":"2008-04-28","o":3.53,"h":3.56,"l":3.52,"c":3.52,"v":417649},{"d":"2008-04-29","o":3.5,"h":3.52,"l":3.48,"c":3.5,"v":496928},{"d":"2008-04-30","o":3.55,"h":3.64,"l":3.52,"c":3.59,"v":400271},{"d":"2008-05-01","o":3.56,"h":3.65,"l":3.54,"c":3.6,"v":567876},{"d":"2008-05-02","o":3.63,"h":3.7,"l":3.63,"c":3.67,"v":1034213},{"d":"2008-05-05","o":3.67,"h":3.67,"l":3.56,"c":3.57,"v":274028},{"d":"2008-05-06","o":3.65,"h":3.76,"l":3.64,"c":3.68,"v":938705},{"d":"2008-05-07","o":3.79,"h":3.83,"l":3.72,"c":3.74,"v":323434},{"d":"2008-05-08","o":3.68,"h":3.73,"l":3.66,"c":3.67,"v":285805},{"d":"2008-05-09","o":3.62,"h":3.64,"l":3.56,"c":3.64,"v":216580},{"d":"2008-05-12","o":3.61,"h":3.75,"l":3.61,"c":3.74,"v":162579},{"d":"2008-05-13","o":3.76,"h":3.79,"l":3.76,"c":3.77,"v":203080},{"d":"2008-05-14","o":3.73,"h":3.77,"l":3.68,"c":3.7,"v":461310},{"d":"2008-05-15","o":3.73,"h":3.8,"l":3.73,"c":3.79,"v":197622},{"d":"2008-05-16","o":3.82,"h":3.89,"l":3.8,"c":3.88,"v":250762},{"d":"2008-05-19","o":3.92,"h":3.92,"l":3.84,"c":3.85,"v":436894},{"d":"2008-05-20","o":3.88,"h":3.88,"l":3.78,"c":3.79,"v":312949},{"d":"2008-05-21","o":3.77,"h":3.82,"l":3.75,"c":3.75,"v":195611},{"d":"2008-05-22","o":3.79,"h":3.82,"l":3.79,"c":3.79,"v":391366},{"d":"2008-05-23","o":3.79,"h":3.79,"l":3.7,"c":3.75,"v":299880},{"d":"2008-05-27","o":3.7,"h":3.7,"l":3.59,"c":3.63,"v":479406},{"d":"2008-05-28","o":3.62,"h":3.68,"l":3.61,"c":3.68,"v":704747},{"d":"2008-05-29","o":3.65,"h":3.72,"l":3.63,"c":3.7,"v":533120},{"d":"2008-05-30","o":3.68,"h":3.7,"l":3.64,"c":3.66,"v":968003},{"d":"2008-06-02","o":3.64,"h":3.65,"l":3.56,"c":3.61,"v":243437},{"d":"2008-06-03","o":3.57,"h":3.58,"l":3.46,"c":3.48,"v":266416},{"d":"2008-06-04","o":3.57,"h":3.63,"l":3.56,"c":3.59,"v":307779},{"d":"2008-06-05","o":3.66,"h":3.71,"l":3.64,"c":3.7,"v":1015542},{"d":"2008-06-06","o":3.67,"h":3.67,"l":3.6,"c":3.62,"v":921901},{"d":"2008-06-09","o":3.98,"h":3.98,"l":3.55,"c":3.59,"v":515885},{"d":"2008-06-10","o":3.55,"h":3.55,"l":3.48,"c":3.5,"v":221607},{"d":"2008-06-11","o":3.56,"h":3.63,"l":3.55,"c":3.56,"v":415782},{"d":"2008-06-12","o":3.56,"h":3.58,"l":3.44,"c":3.49,"v":1226521},{"d":"2008-06-13","o":3.54,"h":3.56,"l":3.47,"c":3.56,"v":830846},{"d":"2008-06-16","o":3.56,"h":3.56,"l":3.5,"c":3.52,"v":591286},{"d":"2008-06-17","o":3.54,"h":3.54,"l":3.46,"c":3.48,"v":237979},{"d":"2008-06-18","o":3.48,"h":3.49,"l":3.45,"c":3.47,"v":787903},{"d":"2008-06-19","o":3.43,"h":3.45,"l":3.38,"c":3.45,"v":357328},{"d":"2008-06-20","o":3.37,"h":3.37,"l":3.18,"c":3.22,"v":625468},{"d":"2008-06-23","o":3.27,"h":3.27,"l":3.15,"c":3.19,"v":267996},{"d":"2008-06-24","o":3.15,"h":3.15,"l":3.03,"c":3.1,"v":454990},{"d":"2008-06-25","o":3.18,"h":3.23,"l":3.13,"c":3.2,"v":260528},{"d":"2008-06-26","o":3.22,"h":3.22,"l":3.12,"c":3.16,"v":359770},{"d":"2008-06-27","o":3.13,"h":3.16,"l":3.06,"c":3.13,"v":540588},{"d":"2008-06-30","o":3.14,"h":3.14,"l":3.07,"c":3.1,"v":219452},{"d":"2008-07-01","o":3.04,"h":3.04,"l":2.88,"c":2.98,"v":1256537},{"d":"2008-07-02","o":2.96,"h":2.97,"l":2.86,"c":2.87,"v":1640148},{"d":"2008-07-03","o":2.92,"h":3.01,"l":2.92,"c":2.94,"v":851096},{"d":"2008-07-07","o":3.04,"h":3.04,"l":2.94,"c":3.01,"v":729880},{"d":"2008-07-08","o":2.95,"h":2.99,"l":2.91,"c":2.99,"v":674586},{"d":"2008-07-09","o":2.99,"h":3.01,"l":2.91,"c":2.91,"v":641123},{"d":"2008-07-10","o":2.96,"h":2.97,"l":2.92,"c":2.94,"v":155110},{"d":"2008-07-11","o":2.89,"h":2.99,"l":2.89,"c":2.96,"v":304619},{"d":"2008-07-14","o":2.92,"h":2.94,"l":2.88,"c":2.89,"v":181824},{"d":"2008-07-15","o":2.83,"h":2.9,"l":2.79,"c":2.87,"v":253490},{"d":"2008-07-16","o":2.85,"h":2.91,"l":2.83,"c":2.9,"v":435171},{"d":"2008-07-17","o":2.92,"h":3.05,"l":2.92,"c":3.03,"v":654192},{"d":"2008-07-18","o":2.96,"h":2.98,"l":2.92,"c":2.93,"v":343684},{"d":"2008-07-21","o":3,"h":3.09,"l":3,"c":3.03,"v":371690},{"d":"2008-07-22","o":3.01,"h":3.07,"l":2.99,"c":3.07,"v":470501},{"d":"2008-07-23","o":3.1,"h":3.15,"l":3.09,"c":3.11,"v":441346},{"d":"2008-07-24","o":3.21,"h":3.22,"l":3.11,"c":3.13,"v":525508},{"d":"2008-07-25","o":3.1,"h":3.14,"l":3.09,"c":3.14,"v":355461},{"d":"2008-07-28","o":3.14,"h":3.15,"l":3.06,"c":3.09,"v":166169},{"d":"2008-07-29","o":3.06,"h":3.09,"l":3.04,"c":3.08,"v":592004},{"d":"2008-07-30","o":3.08,"h":3.08,"l":2.98,"c":3.01,"v":354456},{"d":"2008-07-31","o":2.99,"h":3.06,"l":2.99,"c":3.06,"v":720976},{"d":"2008-08-01","o":3.01,"h":3.06,"l":3,"c":3.06,"v":829409},{"d":"2008-08-04","o":2.96,"h":2.97,"l":2.84,"c":2.86,"v":1922937},{"d":"2008-08-05","o":2.82,"h":2.86,"l":2.75,"c":2.85,"v":1071554},{"d":"2008-08-06","o":2.84,"h":2.9,"l":2.83,"c":2.88,"v":779573},{"d":"2008-08-07","o":2.86,"h":2.9,"l":2.85,"c":2.88,"v":759323},{"d":"2008-08-08","o":2.93,"h":3.06,"l":2.92,"c":3.01,"v":1643021},{"d":"2008-08-11","o":3.08,"h":3.08,"l":2.96,"c":3.01,"v":667262},{"d":"2008-08-12","o":2.97,"h":2.97,"l":2.94,"c":2.97,"v":1208999},{"d":"2008-08-13","o":2.98,"h":2.98,"l":2.77,"c":2.78,"v":2314400},{"d":"2008-08-14","o":2.78,"h":2.84,"l":2.78,"c":2.83,"v":578391},{"d":"2008-08-15","o":2.87,"h":2.87,"l":2.76,"c":2.77,"v":298965},{"d":"2008-08-18","o":2.72,"h":2.72,"l":2.67,"c":2.69,"v":721872},{"d":"2008-08-19","o":2.72,"h":2.72,"l":2.66,"c":2.67,"v":294080},{"d":"2008-08-20","o":2.67,"h":2.71,"l":2.66,"c":2.71,"v":410624},{"d":"2008-08-21","o":2.66,"h":2.69,"l":2.66,"c":2.68,"v":376568},{"d":"2008-08-22","o":2.69,"h":2.7,"l":2.67,"c":2.7,"v":675254},{"d":"2008-08-25","o":2.7,"h":2.72,"l":2.65,"c":2.67,"v":298686},{"d":"2008-08-26","o":2.65,"h":2.65,"l":2.61,"c":2.64,"v":208103},{"d":"2008-08-27","o":2.67,"h":2.69,"l":2.65,"c":2.68,"v":274261},{"d":"2008-08-28","o":2.67,"h":2.69,"l":2.64,"c":2.67,"v":182841},{"d":"2008-08-29","o":2.63,"h":2.63,"l":2.54,"c":2.56,"v":428210},{"d":"2008-09-02","o":2.46,"h":2.46,"l":2.39,"c":2.41,"v":1834688},{"d":"2008-09-03","o":2.41,"h":2.44,"l":2.39,"c":2.41,"v":1908522},{"d":"2008-09-04","o":2.36,"h":2.38,"l":2.33,"c":2.34,"v":2436806},{"d":"2008-09-05","o":2.31,"h":2.36,"l":2.31,"c":2.36,"v":1822126},{"d":"2008-09-08","o":2.53,"h":2.53,"l":2.43,"c":2.46,"v":1214844},{"d":"2008-09-09","o":2.52,"h":2.52,"l":2.39,"c":2.41,"v":2154031},{"d":"2008-09-10","o":2.43,"h":2.49,"l":2.43,"c":2.46,"v":1007717},{"d":"2008-09-11","o":2.37,"h":2.37,"l":2.24,"c":2.29,"v":1507668},{"d":"2008-09-12","o":2.22,"h":2.26,"l":2.19,"c":2.26,"v":1066338},{"d":"2008-09-15","o":2,"h":2.1,"l":2,"c":2.01,"v":1588341},{"d":"2008-09-16","o":1.91,"h":1.96,"l":1.81,"c":1.96,"v":2162964},{"d":"2008-09-17","o":1.93,"h":1.94,"l":1.9,"c":1.92,"v":968218},{"d":"2008-09-18","o":1.87,"h":1.96,"l":1.79,"c":1.93,"v":1298588},{"d":"2008-09-19","o":1.93,"h":2.17,"l":1.93,"c":2.11,"v":1346322},{"d":"2008-09-22","o":2.11,"h":2.12,"l":2.05,"c":2.06,"v":880706},{"d":"2008-09-23","o":2.08,"h":2.16,"l":2.03,"c":2.04,"v":2475747},{"d":"2008-09-24","o":2.06,"h":2.08,"l":2.04,"c":2.05,"v":750205},{"d":"2008-09-25","o":2.03,"h":2.09,"l":2.01,"c":2.08,"v":721593},{"d":"2008-09-26","o":2.04,"h":2.04,"l":1.92,"c":1.95,"v":352003},{"d":"2008-09-29","o":1.91,"h":1.91,"l":1.78,"c":1.83,"v":1020419},{"d":"2008-09-30","o":1.81,"h":2.08,"l":1.8,"c":1.82,"v":1073596},{"d":"2008-10-01","o":1.84,"h":1.87,"l":1.8,"c":1.85,"v":806593},{"d":"2008-10-02","o":1.86,"h":1.89,"l":1.78,"c":1.81,"v":593604},{"d":"2008-10-03","o":1.85,"h":1.91,"l":1.84,"c":1.85,"v":553128},{"d":"2008-10-06","o":1.76,"h":1.76,"l":1.61,"c":1.71,"v":618309},{"d":"2008-10-07","o":1.69,"h":1.72,"l":1.59,"c":1.59,"v":352422},{"d":"2008-10-08","o":1.46,"h":1.63,"l":1.45,"c":1.59,"v":339581},{"d":"2008-10-09","o":1.55,"h":1.68,"l":1.53,"c":1.53,"v":827389},{"d":"2008-10-10","o":1.44,"h":1.54,"l":1.4,"c":1.5,"v":330090},{"d":"2008-10-13","o":1.53,"h":1.71,"l":1.53,"c":1.71,"v":192611},{"d":"2008-10-14","o":1.71,"h":1.73,"l":1.61,"c":1.66,"v":677488},{"d":"2008-10-15","o":1.6,"h":1.6,"l":1.46,"c":1.46,"v":606724},{"d":"2008-10-16","o":1.53,"h":1.56,"l":1.43,"c":1.56,"v":350747},{"d":"2008-10-17","o":1.46,"h":1.58,"l":1.46,"c":1.5,"v":555222},{"d":"2008-10-20","o":1.55,"h":1.59,"l":1.51,"c":1.59,"v":324368},{"d":"2008-10-21","o":1.54,"h":1.54,"l":1.48,"c":1.49,"v":273842},{"d":"2008-10-22","o":1.47,"h":1.47,"l":1.38,"c":1.41,"v":474130},{"d":"2008-10-23","o":1.43,"h":1.43,"l":1.34,"c":1.4,"v":611190},{"d":"2008-10-24","o":1.28,"h":1.33,"l":1.12,"c":1.28,"v":290172},{"d":"2008-10-27","o":1.21,"h":1.28,"l":1.18,"c":1.25,"v":332184},{"d":"2008-10-28","o":1.3,"h":1.43,"l":1.29,"c":1.42,"v":795846},{"d":"2008-10-29","o":1.39,"h":1.39,"l":1.33,"c":1.34,"v":376010},{"d":"2008-10-30","o":1.45,"h":1.47,"l":1.36,"c":1.41,"v":742529},{"d":"2008-10-31","o":1.79,"h":1.79,"l":1.43,"c":1.55,"v":919089},{"d":"2008-11-03","o":1.58,"h":1.58,"l":1.43,"c":1.5,"v":2322217},{"d":"2008-11-04","o":1.34,"h":1.53,"l":1.34,"c":1.49,"v":1447512},{"d":"2008-11-05","o":1.41,"h":1.45,"l":1.35,"c":1.37,"v":2490123},{"d":"2008-11-06","o":1.33,"h":1.34,"l":1.21,"c":1.23,"v":1450722},{"d":"2008-11-07","o":1.25,"h":1.33,"l":1.25,"c":1.32,"v":402110},{"d":"2008-11-10","o":1.29,"h":1.3,"l":1.21,"c":1.23,"v":626823},{"d":"2008-11-11","o":1.18,"h":1.2,"l":1.12,"c":1.16,"v":1089089},{"d":"2008-11-12","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":358563},{"d":"2008-11-13","o":1.07,"h":1.25,"l":1.07,"c":1.24,"v":706798},{"d":"2008-11-14","o":1.18,"h":1.2,"l":1.15,"c":1.15,"v":283752},{"d":"2008-11-17","o":1.17,"h":1.18,"l":1.11,"c":1.15,"v":343210},{"d":"2008-11-18","o":1.15,"h":1.17,"l":1.12,"c":1.16,"v":899269},{"d":"2008-11-19","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":636453},{"d":"2008-11-20","o":1.07,"h":1.1,"l":1.05,"c":1.07,"v":418161},{"d":"2008-11-21","o":1.1,"h":1.18,"l":1.1,"c":1.16,"v":190657},{"d":"2008-11-24","o":1.18,"h":1.2,"l":1.13,"c":1.19,"v":1818637},{"d":"2008-11-25","o":1.2,"h":1.2,"l":1.15,"c":1.16,"v":573645},{"d":"2008-11-26","o":1.16,"h":1.22,"l":1.16,"c":1.18,"v":943653},{"d":"2008-11-28","o":1.18,"h":1.23,"l":1.17,"c":1.18,"v":921322},{"d":"2008-12-01","o":1.12,"h":1.17,"l":1.12,"c":1.13,"v":761790},{"d":"2008-12-02","o":1.12,"h":1.15,"l":1.08,"c":1.1,"v":717266},{"d":"2008-12-03","o":1.03,"h":1.06,"l":0.97,"c":1.05,"v":1318407},{"d":"2008-12-04","o":1.04,"h":1.06,"l":1.01,"c":1.02,"v":340419},{"d":"2008-12-05","o":1.02,"h":1.05,"l":1,"c":1.03,"v":522841},{"d":"2008-12-08","o":1.07,"h":1.12,"l":1.07,"c":1.1,"v":1596018},{"d":"2008-12-09","o":1.07,"h":1.1,"l":1.04,"c":1.04,"v":2835845},{"d":"2008-12-10","o":1.15,"h":1.18,"l":1.1,"c":1.1,"v":4014540},{"d":"2008-12-11","o":1.15,"h":1.25,"l":1.15,"c":1.2,"v":3527849},{"d":"2008-12-12","o":1.16,"h":1.29,"l":1.16,"c":1.28,"v":1938809},{"d":"2008-12-15","o":1.33,"h":1.33,"l":1.21,"c":1.23,"v":610493},{"d":"2008-12-16","o":1.26,"h":1.3,"l":1.24,"c":1.3,"v":1409269},{"d":"2008-12-17","o":1.26,"h":1.33,"l":1.25,"c":1.3,"v":1342693},{"d":"2008-12-18","o":1.31,"h":1.34,"l":1.28,"c":1.32,"v":581461},{"d":"2008-12-19","o":1.31,"h":1.36,"l":1.3,"c":1.3,"v":1285607},{"d":"2008-12-22","o":1.28,"h":1.28,"l":1.18,"c":1.2,"v":218292},{"d":"2008-12-23","o":1.2,"h":1.23,"l":1.16,"c":1.16,"v":474688},{"d":"2008-12-24","o":1.18,"h":1.21,"l":1.18,"c":1.19,"v":163440},{"d":"2008-12-26","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":121987},{"d":"2008-12-29","o":1.18,"h":1.21,"l":1.18,"c":1.2,"v":323391},{"d":"2008-12-30","o":1.23,"h":1.29,"l":1.21,"c":1.28,"v":316691},{"d":"2008-12-31","o":1.27,"h":1.3,"l":1.24,"c":1.26,"v":624869},{"d":"2009-01-02","o":1.26,"h":1.34,"l":1.26,"c":1.3,"v":780353},{"d":"2009-01-05","o":1.32,"h":1.33,"l":1.3,"c":1.33,"v":1078900},{"d":"2009-01-06","o":1.35,"h":1.36,"l":1.3,"c":1.34,"v":2008456},{"d":"2009-01-07","o":1.33,"h":1.38,"l":1.33,"c":1.36,"v":1468448},{"d":"2009-01-08","o":1.32,"h":1.34,"l":1.29,"c":1.31,"v":1052939},{"d":"2009-01-09","o":1.34,"h":1.34,"l":1.24,"c":1.27,"v":252906},{"d":"2009-01-12","o":1.27,"h":1.27,"l":1.22,"c":1.24,"v":259606},{"d":"2009-01-13","o":1.23,"h":1.25,"l":1.21,"c":1.25,"v":580345},{"d":"2009-01-14","o":1.24,"h":1.28,"l":1.23,"c":1.23,"v":209918},{"d":"2009-01-15","o":1.2,"h":1.25,"l":1.17,"c":1.22,"v":632685},{"d":"2009-01-16","o":1.28,"h":1.3,"l":1.23,"c":1.26,"v":340279},{"d":"2009-01-20","o":1.21,"h":1.21,"l":1.07,"c":1.07,"v":1055591},{"d":"2009-01-21","o":1.13,"h":1.15,"l":1.1,"c":1.14,"v":346699},{"d":"2009-01-22","o":1.14,"h":1.16,"l":1.09,"c":1.11,"v":272167},{"d":"2009-01-23","o":1.11,"h":1.14,"l":1.09,"c":1.13,"v":221502},{"d":"2009-01-26","o":1.15,"h":1.18,"l":1.13,"c":1.15,"v":862562},{"d":"2009-01-27","o":1.15,"h":1.15,"l":1.14,"c":1.15,"v":45222},{"d":"2009-01-28","o":1.16,"h":1.21,"l":1.16,"c":1.19,"v":254442},{"d":"2009-01-29","o":1.19,"h":1.19,"l":1.12,"c":1.14,"v":123941},{"d":"2009-01-30","o":1.13,"h":1.15,"l":1.12,"c":1.15,"v":246207},{"d":"2009-02-02","o":1.08,"h":1.16,"l":1.08,"c":1.15,"v":211314},{"d":"2009-02-03","o":1.23,"h":1.27,"l":1.22,"c":1.27,"v":1514089},{"d":"2009-02-04","o":1.27,"h":1.32,"l":1.24,"c":1.26,"v":843161},{"d":"2009-02-05","o":1.24,"h":1.29,"l":1.2,"c":1.28,"v":535402},{"d":"2009-02-06","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":991667},{"d":"2009-02-09","o":1.3,"h":1.3,"l":1.22,"c":1.25,"v":380057},{"d":"2009-02-10","o":1.3,"h":1.3,"l":1.15,"c":1.18,"v":894663},{"d":"2009-02-11","o":1.23,"h":1.25,"l":1.19,"c":1.25,"v":1661617},{"d":"2009-02-12","o":1.28,"h":1.3,"l":1.2,"c":1.3,"v":1496781},{"d":"2009-02-13","o":1.34,"h":1.34,"l":1.3,"c":1.3,"v":615098},{"d":"2009-02-17","o":1.3,"h":1.3,"l":1.18,"c":1.18,"v":795287},{"d":"2009-02-18","o":1.23,"h":1.25,"l":1.17,"c":1.18,"v":730525},{"d":"2009-02-19","o":1.25,"h":1.29,"l":1.2,"c":1.23,"v":574762},{"d":"2009-02-20","o":1.18,"h":1.25,"l":1.18,"c":1.19,"v":286962},{"d":"2009-02-23","o":1.25,"h":1.25,"l":1.16,"c":1.23,"v":488087},{"d":"2009-02-24","o":1.28,"h":1.28,"l":1.19,"c":1.23,"v":235320},{"d":"2009-02-25","o":1.22,"h":1.28,"l":1.21,"c":1.25,"v":571133},{"d":"2009-02-26","o":1.27,"h":1.29,"l":1.25,"c":1.26,"v":262537},{"d":"2009-02-27","o":1.23,"h":1.25,"l":1.21,"c":1.22,"v":306502},{"d":"2009-03-02","o":1.19,"h":1.2,"l":1.12,"c":1.14,"v":297709},{"d":"2009-03-03","o":1.15,"h":1.2,"l":1.15,"c":1.18,"v":268120},{"d":"2009-03-04","o":1.25,"h":1.34,"l":1.25,"c":1.34,"v":902061},{"d":"2009-03-05","o":1.25,"h":1.43,"l":1.25,"c":1.42,"v":1709630},{"d":"2009-03-06","o":1.45,"h":1.58,"l":1.45,"c":1.5,"v":551174},{"d":"2009-03-09","o":1.54,"h":1.54,"l":1.43,"c":1.51,"v":1868046},{"d":"2009-03-10","o":1.57,"h":1.66,"l":1.55,"c":1.6,"v":1551075},{"d":"2009-03-11","o":1.58,"h":1.61,"l":1.5,"c":1.59,"v":2577914},{"d":"2009-03-12","o":1.6,"h":1.68,"l":1.55,"c":1.68,"v":1922619},{"d":"2009-03-13","o":1.68,"h":1.71,"l":1.64,"c":1.68,"v":2925312},{"d":"2009-03-16","o":1.62,"h":1.71,"l":1.62,"c":1.65,"v":1423506},{"d":"2009-03-17","o":1.67,"h":1.67,"l":1.58,"c":1.65,"v":400435},{"d":"2009-03-18","o":1.68,"h":1.71,"l":1.63,"c":1.71,"v":512512},{"d":"2009-03-19","o":1.66,"h":1.66,"l":1.6,"c":1.63,"v":1241084},{"d":"2009-03-20","o":1.64,"h":1.65,"l":1.53,"c":1.54,"v":1000878},{"d":"2009-03-23","o":1.67,"h":1.78,"l":1.67,"c":1.78,"v":729828},{"d":"2009-03-24","o":1.74,"h":1.87,"l":1.68,"c":1.68,"v":2624671},{"d":"2009-03-25","o":1.83,"h":1.95,"l":1.8,"c":1.87,"v":1930016},{"d":"2009-03-26","o":1.96,"h":2.11,"l":1.96,"c":2.07,"v":939327},{"d":"2009-03-27","o":1.95,"h":1.96,"l":1.86,"c":1.93,"v":2216420},{"d":"2009-03-30","o":1.82,"h":1.82,"l":1.7,"c":1.76,"v":2800254},{"d":"2009-03-31","o":1.75,"h":1.85,"l":1.75,"c":1.8,"v":1378284},{"d":"2009-04-01","o":1.83,"h":1.96,"l":1.83,"c":1.95,"v":1504458},{"d":"2009-04-02","o":1.99,"h":2.03,"l":1.87,"c":2.01,"v":1491338},{"d":"2009-04-03","o":1.94,"h":1.97,"l":1.88,"c":1.9,"v":1134171},{"d":"2009-04-06","o":1.86,"h":1.91,"l":1.85,"c":1.89,"v":199171},{"d":"2009-04-07","o":1.89,"h":1.9,"l":1.85,"c":1.85,"v":288358},{"d":"2009-04-08","o":1.81,"h":1.85,"l":1.8,"c":1.82,"v":1438161},{"d":"2009-04-09","o":1.8,"h":1.94,"l":1.8,"c":1.93,"v":1613046},{"d":"2009-04-13","o":1.88,"h":1.88,"l":1.83,"c":1.83,"v":795846},{"d":"2009-04-14","o":1.83,"h":1.98,"l":1.83,"c":1.93,"v":1686043},{"d":"2009-04-15","o":1.9,"h":1.91,"l":1.83,"c":1.86,"v":1263974},{"d":"2009-04-16","o":1.82,"h":1.88,"l":1.78,"c":1.86,"v":1096905},{"d":"2009-04-17","o":1.76,"h":1.8,"l":1.75,"c":1.8,"v":1168366},{"d":"2009-04-20","o":1.75,"h":1.76,"l":1.69,"c":1.69,"v":861026},{"d":"2009-04-21","o":1.74,"h":1.81,"l":1.71,"c":1.81,"v":1022931},{"d":"2009-04-22","o":1.81,"h":1.93,"l":1.8,"c":1.91,"v":1837898},{"d":"2009-04-23","o":1.91,"h":1.91,"l":1.82,"c":1.86,"v":588300},{"d":"2009-04-24","o":1.86,"h":1.91,"l":1.86,"c":1.88,"v":1018604},{"d":"2009-04-27","o":1.79,"h":1.79,"l":1.75,"c":1.77,"v":1330271},{"d":"2009-04-28","o":1.73,"h":1.78,"l":1.73,"c":1.78,"v":1111420},{"d":"2009-04-29","o":1.91,"h":1.96,"l":1.81,"c":1.93,"v":2529622},{"d":"2009-04-30","o":1.96,"h":2.23,"l":1.96,"c":2.17,"v":6330894},{"d":"2009-05-01","o":2.17,"h":2.17,"l":2.09,"c":2.15,"v":1843341},{"d":"2009-05-04","o":2.16,"h":2.28,"l":2.16,"c":2.26,"v":4389852},{"d":"2009-05-05","o":2.24,"h":2.24,"l":2.15,"c":2.17,"v":3927307},{"d":"2009-05-06","o":2.19,"h":2.29,"l":2.16,"c":2.26,"v":4897060},{"d":"2009-05-07","o":2.19,"h":2.25,"l":2.13,"c":2.2,"v":1871116},{"d":"2009-05-08","o":2.23,"h":2.23,"l":2.12,"c":2.2,"v":2763267},{"d":"2009-05-11","o":2.19,"h":2.24,"l":2.19,"c":2.23,"v":2370090},{"d":"2009-05-12","o":2.25,"h":2.25,"l":2.14,"c":2.17,"v":4762931},{"d":"2009-05-13","o":2.08,"h":2.15,"l":2.03,"c":2.05,"v":4357750},{"d":"2009-05-14","o":2.02,"h":2.05,"l":2.01,"c":2.03,"v":3620386},{"d":"2009-05-15","o":2.06,"h":2.11,"l":2.02,"c":2.09,"v":3682216},{"d":"2009-05-18","o":2.14,"h":2.18,"l":2.13,"c":2.17,"v":1488128},{"d":"2009-05-19","o":2.26,"h":2.42,"l":2.26,"c":2.42,"v":8766863},{"d":"2009-05-20","o":2.39,"h":2.41,"l":2.29,"c":2.29,"v":3219811},{"d":"2009-05-21","o":2.27,"h":2.32,"l":2.21,"c":2.24,"v":2458021},{"d":"2009-05-22","o":2.31,"h":2.33,"l":2.24,"c":2.28,"v":4428374},{"d":"2009-05-26","o":2.21,"h":2.23,"l":2.19,"c":2.23,"v":1643612},{"d":"2009-05-27","o":2.21,"h":2.26,"l":2.19,"c":2.21,"v":1169343},{"d":"2009-05-28","o":2.26,"h":2.28,"l":2.21,"c":2.23,"v":703169},{"d":"2009-05-29","o":2.23,"h":2.29,"l":2.23,"c":2.29,"v":881962},{"d":"2009-06-01","o":2.33,"h":2.39,"l":2.33,"c":2.38,"v":2314540},{"d":"2009-06-02","o":2.34,"h":2.36,"l":2.28,"c":2.31,"v":1837200},{"d":"2009-06-03","o":2.25,"h":2.34,"l":2.25,"c":2.27,"v":1377586},{"d":"2009-06-04","o":2.25,"h":2.3,"l":2.18,"c":2.3,"v":1848226},{"d":"2009-06-05","o":2.29,"h":2.29,"l":2.14,"c":2.16,"v":2122348},{"d":"2009-06-08","o":2.11,"h":2.18,"l":2.06,"c":2.16,"v":2077685},{"d":"2009-06-09","o":2.09,"h":2.15,"l":2.07,"c":2.11,"v":4373243},{"d":"2009-06-10","o":2.15,"h":2.16,"l":2.08,"c":2.09,"v":1207307},{"d":"2009-06-11","o":2.11,"h":2.14,"l":2.08,"c":2.1,"v":2451043},{"d":"2009-06-12","o":2.04,"h":2.07,"l":2.01,"c":2.02,"v":1459934},{"d":"2009-06-15","o":1.99,"h":1.99,"l":1.91,"c":1.93,"v":1625887},{"d":"2009-06-16","o":1.92,"h":2.03,"l":1.92,"c":2.01,"v":2722233},{"d":"2009-06-17","o":1.99,"h":2.01,"l":1.94,"c":1.98,"v":3174450},{"d":"2009-06-18","o":1.87,"h":1.96,"l":1.87,"c":1.95,"v":2255222},{"d":"2009-06-19","o":1.97,"h":1.98,"l":1.91,"c":1.93,"v":1337808},{"d":"2009-06-22","o":1.88,"h":1.93,"l":1.87,"c":1.87,"v":630172},{"d":"2009-06-23","o":1.86,"h":1.92,"l":1.83,"c":1.91,"v":1806355},{"d":"2009-06-24","o":1.94,"h":1.99,"l":1.93,"c":1.96,"v":2619228},{"d":"2009-06-25","o":1.98,"h":2.04,"l":1.94,"c":2.04,"v":2174827},{"d":"2009-06-26","o":1.95,"h":2.03,"l":1.95,"c":2.01,"v":1323571},{"d":"2009-06-29","o":2.02,"h":2.02,"l":1.95,"c":1.97,"v":2004130},{"d":"2009-06-30","o":2.02,"h":2.15,"l":2.02,"c":2.13,"v":2974023},{"d":"2009-07-01","o":2.1,"h":2.21,"l":2.1,"c":2.17,"v":1255878},{"d":"2009-07-02","o":2.13,"h":2.16,"l":2.1,"c":2.12,"v":1019581},{"d":"2009-07-06","o":2.09,"h":2.16,"l":2.09,"c":2.15,"v":1082250},{"d":"2009-07-07","o":2.16,"h":2.24,"l":2.13,"c":2.13,"v":7199178},{"d":"2009-07-08","o":2.14,"h":2.16,"l":2.12,"c":2.14,"v":2468908},{"d":"2009-07-09","o":2.21,"h":2.33,"l":2.21,"c":2.31,"v":2864039},{"d":"2009-07-10","o":2.32,"h":2.32,"l":2.26,"c":2.28,"v":1142266},{"d":"2009-07-13","o":2.24,"h":2.37,"l":2.16,"c":2.24,"v":2450624},{"d":"2009-07-14","o":2.28,"h":2.34,"l":2.24,"c":2.3,"v":2626207},{"d":"2009-07-15","o":2.34,"h":2.39,"l":2.31,"c":2.36,"v":3420657},{"d":"2009-07-16","o":2.38,"h":2.43,"l":2.29,"c":2.34,"v":1862184},{"d":"2009-07-17","o":2.42,"h":2.42,"l":2.31,"c":2.36,"v":1240665},{"d":"2009-07-20","o":2.41,"h":2.41,"l":2.34,"c":2.39,"v":762627},{"d":"2009-07-21","o":2.4,"h":2.4,"l":2.34,"c":2.38,"v":910854},{"d":"2009-07-22","o":2.36,"h":2.41,"l":2.31,"c":2.36,"v":908481},{"d":"2009-07-23","o":2.29,"h":2.43,"l":2.29,"c":2.42,"v":2157800},{"d":"2009-07-24","o":2.33,"h":2.39,"l":2.3,"c":2.35,"v":942537},{"d":"2009-07-27","o":2.37,"h":2.39,"l":2.31,"c":2.37,"v":959006},{"d":"2009-07-28","o":2.44,"h":2.55,"l":2.44,"c":2.53,"v":1538793},{"d":"2009-07-29","o":2.49,"h":2.5,"l":2.4,"c":2.43,"v":1020000},{"d":"2009-07-30","o":2.44,"h":2.51,"l":2.44,"c":2.49,"v":701215},{"d":"2009-07-31","o":2.53,"h":2.58,"l":2.49,"c":2.52,"v":971987},{"d":"2009-08-03","o":2.55,"h":2.58,"l":2.54,"c":2.58,"v":764023},{"d":"2009-08-04","o":2.4,"h":2.55,"l":2.35,"c":2.42,"v":2723350},{"d":"2009-08-05","o":2.47,"h":2.49,"l":2.39,"c":2.45,"v":3503005},{"d":"2009-08-06","o":2.46,"h":2.54,"l":2.46,"c":2.49,"v":708054},{"d":"2009-08-07","o":2.54,"h":2.62,"l":2.41,"c":2.57,"v":710706},{"d":"2009-08-10","o":2.45,"h":2.46,"l":2.39,"c":2.41,"v":589696},{"d":"2009-08-11","o":2.54,"h":2.54,"l":2.48,"c":2.53,"v":1412061},{"d":"2009-08-12","o":2.51,"h":2.51,"l":2.45,"c":2.47,"v":839951},{"d":"2009-08-13","o":2.52,"h":2.53,"l":2.45,"c":2.46,"v":5659827},{"d":"2009-08-14","o":2.54,"h":2.69,"l":2.51,"c":2.56,"v":5736034},{"d":"2009-08-17","o":2.51,"h":2.62,"l":2.4,"c":2.4,"v":1764343},{"d":"2009-08-18","o":2.52,"h":2.54,"l":2.45,"c":2.49,"v":3198596},{"d":"2009-08-19","o":2.54,"h":2.56,"l":2.49,"c":2.54,"v":1765180},{"d":"2009-08-20","o":2.58,"h":2.64,"l":2.58,"c":2.62,"v":1900706},{"d":"2009-08-21","o":2.63,"h":2.74,"l":2.63,"c":2.69,"v":7144326},{"d":"2009-08-24","o":2.69,"h":2.69,"l":2.59,"c":2.62,"v":2933686},{"d":"2009-08-25","o":2.63,"h":2.63,"l":2.52,"c":2.54,"v":2558932},{"d":"2009-08-26","o":2.48,"h":2.48,"l":2.41,"c":2.44,"v":1952906},{"d":"2009-08-27","o":2.53,"h":2.53,"l":2.39,"c":2.45,"v":1735172},{"d":"2009-08-28","o":2.54,"h":2.61,"l":2.52,"c":2.57,"v":3428752},{"d":"2009-08-31","o":2.49,"h":2.55,"l":2.49,"c":2.51,"v":1426716},{"d":"2009-09-01","o":2.54,"h":2.61,"l":2.52,"c":2.54,"v":1465657},{"d":"2009-09-02","o":2.59,"h":2.63,"l":2.56,"c":2.58,"v":2764803},{"d":"2009-09-03","o":2.81,"h":2.84,"l":2.74,"c":2.83,"v":3760098},{"d":"2009-09-04","o":2.8,"h":2.8,"l":2.72,"c":2.79,"v":1021675},{"d":"2009-09-08","o":2.82,"h":2.89,"l":2.8,"c":2.85,"v":2451880},{"d":"2009-09-09","o":2.87,"h":2.89,"l":2.82,"c":2.87,"v":670230},{"d":"2009-09-10","o":2.92,"h":2.95,"l":2.89,"c":2.94,"v":794729},{"d":"2009-09-11","o":2.96,"h":2.96,"l":2.87,"c":2.89,"v":748670},{"d":"2009-09-14","o":2.88,"h":2.88,"l":2.81,"c":2.84,"v":565690},{"d":"2009-09-15","o":2.89,"h":2.93,"l":2.88,"c":2.93,"v":1069548},{"d":"2009-09-16","o":2.93,"h":2.95,"l":2.91,"c":2.94,"v":2092619},{"d":"2009-09-17","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":4605074},{"d":"2009-09-18","o":2.88,"h":2.91,"l":2.81,"c":2.83,"v":4606888},{"d":"2009-09-21","o":2.84,"h":2.84,"l":2.76,"c":2.82,"v":5509367},{"d":"2009-09-22","o":2.86,"h":2.86,"l":2.82,"c":2.86,"v":669672},{"d":"2009-09-23","o":2.74,"h":2.89,"l":2.74,"c":2.83,"v":692980},{"d":"2009-09-24","o":2.84,"h":2.88,"l":2.75,"c":2.79,"v":1347997},{"d":"2009-09-25","o":2.77,"h":2.78,"l":2.7,"c":2.74,"v":394992},{"d":"2009-09-28","o":2.72,"h":2.76,"l":2.65,"c":2.76,"v":301478},{"d":"2009-09-29","o":2.77,"h":2.81,"l":2.75,"c":2.79,"v":2395213},{"d":"2009-09-30","o":2.87,"h":2.96,"l":2.83,"c":2.96,"v":2327241},{"d":"2009-10-01","o":2.85,"h":2.95,"l":2.83,"c":2.87,"v":1184417},{"d":"2009-10-02","o":2.77,"h":2.86,"l":2.72,"c":2.8,"v":2964951},{"d":"2009-10-05","o":2.9,"h":2.91,"l":2.85,"c":2.91,"v":1409269},{"d":"2009-10-06","o":2.99,"h":2.99,"l":2.93,"c":2.99,"v":846511},{"d":"2009-10-07","o":2.92,"h":2.97,"l":2.87,"c":2.94,"v":439516},{"d":"2009-10-08","o":2.96,"h":2.99,"l":2.8,"c":2.87,"v":748530},{"d":"2009-10-09","o":2.86,"h":2.87,"l":2.82,"c":2.85,"v":455846},{"d":"2009-10-12","o":2.91,"h":2.94,"l":2.87,"c":2.89,"v":309154},{"d":"2009-10-13","o":2.92,"h":2.92,"l":2.8,"c":2.82,"v":493112},{"d":"2009-10-14","o":2.87,"h":2.93,"l":2.85,"c":2.92,"v":2485098},{"d":"2009-10-15","o":2.92,"h":2.99,"l":2.87,"c":2.98,"v":1365164},{"d":"2009-10-16","o":3.02,"h":3.05,"l":2.97,"c":3.01,"v":1010509},{"d":"2009-10-19","o":3.11,"h":3.25,"l":3.11,"c":3.23,"v":1712282},{"d":"2009-10-20","o":3.2,"h":3.2,"l":3.1,"c":3.15,"v":1033957},{"d":"2009-10-21","o":3.2,"h":3.2,"l":3.09,"c":3.11,"v":1177997},{"d":"2009-10-22","o":3.1,"h":3.1,"l":3.02,"c":3.09,"v":961100},{"d":"2009-10-23","o":3.09,"h":3.1,"l":2.98,"c":2.99,"v":1064803},{"d":"2009-10-26","o":2.99,"h":3.01,"l":2.92,"c":2.98,"v":640780},{"d":"2009-10-27","o":2.99,"h":3.01,"l":2.96,"c":2.97,"v":877217},{"d":"2009-10-28","o":2.92,"h":2.97,"l":2.85,"c":2.89,"v":837299},{"d":"2009-10-29","o":2.88,"h":2.94,"l":2.87,"c":2.9,"v":1329852},{"d":"2009-10-30","o":2.76,"h":2.9,"l":2.74,"c":2.77,"v":692422},{"d":"2009-11-02","o":2.93,"h":2.98,"l":2.9,"c":2.96,"v":2034417},{"d":"2009-11-03","o":3.01,"h":3.02,"l":2.89,"c":2.97,"v":1284351},{"d":"2009-11-04","o":2.99,"h":3.05,"l":2.97,"c":3.01,"v":928859},{"d":"2009-11-05","o":2.99,"h":3.05,"l":2.99,"c":3.01,"v":630033},{"d":"2009-11-06","o":3.1,"h":3.1,"l":2.94,"c":3.04,"v":434491},{"d":"2009-11-09","o":3.05,"h":3.13,"l":3.05,"c":3.09,"v":905410},{"d":"2009-11-10","o":3.1,"h":3.12,"l":3.07,"c":3.1,"v":712520},{"d":"2009-11-11","o":3.18,"h":3.21,"l":3.15,"c":3.16,"v":626823},{"d":"2009-11-12","o":3.17,"h":3.2,"l":3.12,"c":3.14,"v":530238},{"d":"2009-11-13","o":3.15,"h":3.22,"l":3.12,"c":3.2,"v":825016},{"d":"2009-11-16","o":3.24,"h":3.32,"l":3.2,"c":3.32,"v":1288957},{"d":"2009-11-17","o":3.26,"h":3.3,"l":3.07,"c":3.27,"v":4395854},{"d":"2009-11-18","o":3.15,"h":3.22,"l":3.1,"c":3.12,"v":4543382},{"d":"2009-11-19","o":3.02,"h":3.1,"l":3.02,"c":3.05,"v":1200049},{"d":"2009-11-20","o":2.97,"h":3.01,"l":2.92,"c":2.99,"v":791379},{"d":"2009-11-23","o":3.03,"h":3.05,"l":2.97,"c":3,"v":584113},{"d":"2009-11-24","o":3.02,"h":3.04,"l":3,"c":3.02,"v":406855},{"d":"2009-11-25","o":2.99,"h":3.05,"l":2.99,"c":3.02,"v":377824},{"d":"2009-11-27","o":2.94,"h":2.98,"l":2.88,"c":2.95,"v":780772},{"d":"2009-11-30","o":3.04,"h":3.04,"l":2.79,"c":2.81,"v":1896100},{"d":"2009-12-01","o":2.81,"h":2.86,"l":2.8,"c":2.83,"v":1870837},{"d":"2009-12-02","o":2.85,"h":3.02,"l":2.85,"c":3,"v":3123785},{"d":"2009-12-03","o":2.97,"h":3,"l":2.92,"c":2.99,"v":7232955},{"d":"2009-12-04","o":3.02,"h":3.04,"l":2.94,"c":3.01,"v":3157143},{"d":"2009-12-07","o":3.17,"h":3.17,"l":3.1,"c":3.17,"v":1511855},{"d":"2009-12-08","o":3.07,"h":3.07,"l":2.97,"c":2.97,"v":2314680},{"d":"2009-12-09","o":3,"h":3.01,"l":2.92,"c":2.97,"v":1594343},{"d":"2009-12-10","o":2.99,"h":3.05,"l":2.94,"c":2.94,"v":2374556},{"d":"2009-12-11","o":3.02,"h":3.03,"l":2.96,"c":2.99,"v":1576059},{"d":"2009-12-14","o":3,"h":3.06,"l":2.94,"c":2.99,"v":1672225},{"d":"2009-12-15","o":3.02,"h":3.04,"l":2.94,"c":2.96,"v":2611272},{"d":"2009-12-16","o":2.97,"h":2.98,"l":2.92,"c":2.94,"v":2013481},{"d":"2009-12-17","o":2.93,"h":3.01,"l":2.93,"c":2.97,"v":2363670},{"d":"2009-12-18","o":2.96,"h":3.04,"l":2.96,"c":3.01,"v":1324548},{"d":"2009-12-21","o":3.05,"h":3.12,"l":3.05,"c":3.09,"v":587463},{"d":"2009-12-22","o":3.07,"h":3.12,"l":3.07,"c":3.1,"v":1696092},{"d":"2009-12-23","o":3.11,"h":3.2,"l":3.11,"c":3.16,"v":1164179},{"d":"2009-12-24","o":3.15,"h":3.18,"l":3.08,"c":3.15,"v":157857},{"d":"2009-12-28","o":3.14,"h":3.22,"l":3.12,"c":3.17,"v":325345},{"d":"2009-12-29","o":3.18,"h":3.2,"l":3.12,"c":3.14,"v":550197},{"d":"2009-12-30","o":3.1,"h":3.17,"l":3.1,"c":3.17,"v":342791},{"d":"2009-12-31","o":3.17,"h":3.22,"l":3.16,"c":3.17,"v":382151},{"d":"2010-01-04","o":3.17,"h":3.35,"l":3.17,"c":3.33,"v":2155008},{"d":"2010-01-05","o":3.43,"h":3.43,"l":3.37,"c":3.42,"v":1214844},{"d":"2010-01-06","o":3.43,"h":3.44,"l":3.39,"c":3.39,"v":792217},{"d":"2010-01-07","o":3.56,"h":3.75,"l":3.54,"c":3.63,"v":5961445},{"d":"2010-01-08","o":3.6,"h":3.6,"l":3.57,"c":3.57,"v":3587028},{"d":"2010-01-11","o":3.61,"h":3.61,"l":3.5,"c":3.51,"v":1291470},{"d":"2010-01-12","o":3.48,"h":3.51,"l":3.41,"c":3.45,"v":847348},{"d":"2010-01-13","o":3.46,"h":3.47,"l":3.4,"c":3.46,"v":699261},{"d":"2010-01-14","o":3.47,"h":3.51,"l":3.4,"c":3.47,"v":706938},{"d":"2010-01-15","o":3.5,"h":3.5,"l":3.33,"c":3.37,"v":4282520},{"d":"2010-01-19","o":3.34,"h":3.37,"l":3.33,"c":3.36,"v":2270854},{"d":"2010-01-20","o":3.28,"h":3.28,"l":3.21,"c":3.22,"v":1460213},{"d":"2010-01-21","o":3.21,"h":3.24,"l":3.13,"c":3.17,"v":1063128},{"d":"2010-01-22","o":3.1,"h":3.12,"l":2.97,"c":3,"v":1244713},{"d":"2010-01-25","o":3.06,"h":3.08,"l":3.03,"c":3.07,"v":816921},{"d":"2010-01-26","o":3.01,"h":3.02,"l":2.94,"c":2.94,"v":1089228},{"d":"2010-01-27","o":2.87,"h":2.94,"l":2.85,"c":2.94,"v":1786954},{"d":"2010-01-28","o":2.98,"h":3,"l":2.89,"c":2.91,"v":1094253},{"d":"2010-01-29","o":2.92,"h":2.92,"l":2.79,"c":2.79,"v":1113235},{"d":"2010-02-01","o":2.79,"h":2.8,"l":2.74,"c":2.75,"v":1903916},{"d":"2010-02-02","o":2.74,"h":2.81,"l":2.72,"c":2.78,"v":4926510},{"d":"2010-02-03","o":2.92,"h":2.96,"l":2.88,"c":2.89,"v":1738103},{"d":"2010-02-04","o":3,"h":3,"l":2.8,"c":2.82,"v":1664548},{"d":"2010-02-05","o":2.79,"h":2.9,"l":2.75,"c":2.89,"v":1131100},{"d":"2010-02-08","o":2.9,"h":2.99,"l":2.9,"c":2.9,"v":1026420},{"d":"2010-02-09","o":2.95,"h":3,"l":2.94,"c":2.99,"v":948259},{"d":"2010-02-10","o":3.05,"h":3.05,"l":2.99,"c":3,"v":1071642},{"d":"2010-02-11","o":3,"h":3.11,"l":2.99,"c":3.1,"v":1141708},{"d":"2010-02-12","o":3.04,"h":3.16,"l":3.02,"c":3.16,"v":2943177},{"d":"2010-02-16","o":3.17,"h":3.17,"l":3.11,"c":3.15,"v":1856740},{"d":"2010-02-17","o":3.1,"h":3.2,"l":3.1,"c":3.2,"v":1257832},{"d":"2010-02-18","o":3.12,"h":3.15,"l":2.99,"c":3.12,"v":845394},{"d":"2010-02-19","o":3.11,"h":3.16,"l":3.07,"c":3.12,"v":910854},{"d":"2010-02-22","o":3.12,"h":3.19,"l":3.12,"c":3.17,"v":1632726},{"d":"2010-02-23","o":3.11,"h":3.13,"l":3.06,"c":3.07,"v":2537857},{"d":"2010-02-24","o":3.1,"h":3.1,"l":3.05,"c":3.06,"v":714056},{"d":"2010-02-25","o":2.99,"h":2.99,"l":2.89,"c":2.96,"v":1542980},{"d":"2010-02-26","o":2.92,"h":2.92,"l":2.84,"c":2.88,"v":2750287},{"d":"2010-03-01","o":2.94,"h":3.08,"l":2.94,"c":3.05,"v":1550517},{"d":"2010-03-02","o":3.08,"h":3.09,"l":2.96,"c":2.99,"v":2458161},{"d":"2010-03-03","o":2.96,"h":2.97,"l":2.91,"c":2.92,"v":2284671},{"d":"2010-03-04","o":2.92,"h":2.94,"l":2.9,"c":2.92,"v":1252389},{"d":"2010-03-05","o":2.94,"h":3.04,"l":2.94,"c":3.03,"v":1654639},{"d":"2010-03-08","o":3.07,"h":3.08,"l":3.05,"c":3.07,"v":794869},{"d":"2010-03-09","o":3.02,"h":3.11,"l":3.02,"c":3.09,"v":924951},{"d":"2010-03-10","o":3.11,"h":3.15,"l":3.1,"c":3.1,"v":1282956},{"d":"2010-03-11","o":3.08,"h":3.1,"l":3.03,"c":3.08,"v":2910796},{"d":"2010-03-12","o":3.07,"h":3.09,"l":3.05,"c":3.07,"v":429745},{"d":"2010-03-15","o":2.99,"h":3.02,"l":2.99,"c":3,"v":871215},{"d":"2010-03-16","o":3.01,"h":3.08,"l":3,"c":3.08,"v":977849},{"d":"2010-03-17","o":3.1,"h":3.12,"l":3.09,"c":3.12,"v":645805},{"d":"2010-03-18","o":3.14,"h":3.2,"l":3.13,"c":3.18,"v":2958670},{"d":"2010-03-19","o":3.08,"h":3.22,"l":3.08,"c":3.08,"v":4005747},{"d":"2010-03-22","o":3.19,"h":3.21,"l":3.12,"c":3.18,"v":1182603},{"d":"2010-03-23","o":3.16,"h":3.21,"l":3.12,"c":3.21,"v":1910616},{"d":"2010-03-24","o":3.15,"h":3.2,"l":3.12,"c":3.19,"v":1143103},{"d":"2010-03-25","o":3.19,"h":3.24,"l":3.19,"c":3.21,"v":813711},{"d":"2010-03-26","o":3.22,"h":3.23,"l":3.14,"c":3.16,"v":1286445},{"d":"2010-03-29","o":3.13,"h":3.19,"l":3.12,"c":3.17,"v":887824},{"d":"2010-03-30","o":3.2,"h":3.27,"l":3.18,"c":3.22,"v":1502923},{"d":"2010-03-31","o":3.22,"h":3.27,"l":3.22,"c":3.25,"v":652923},{"d":"2010-04-01","o":3.27,"h":3.35,"l":3.27,"c":3.33,"v":2145796},{"d":"2010-04-05","o":3.35,"h":3.43,"l":3.34,"c":3.41,"v":984828},{"d":"2010-04-06","o":3.41,"h":3.42,"l":3.36,"c":3.4,"v":2021018},{"d":"2010-04-07","o":3.51,"h":3.51,"l":3.4,"c":3.43,"v":2364507},{"d":"2010-04-08","o":3.36,"h":3.36,"l":3.26,"c":3.35,"v":2243079},{"d":"2010-04-09","o":3.42,"h":3.43,"l":3.39,"c":3.43,"v":1700837},{"d":"2010-04-12","o":3.43,"h":3.5,"l":3.43,"c":3.47,"v":1085041},{"d":"2010-04-13","o":3.58,"h":3.58,"l":3.47,"c":3.5,"v":939048},{"d":"2010-04-14","o":3.58,"h":3.6,"l":3.53,"c":3.6,"v":802685},{"d":"2010-04-15","o":3.59,"h":3.63,"l":3.58,"c":3.63,"v":711125},{"d":"2010-04-16","o":3.53,"h":3.53,"l":3.42,"c":3.44,"v":872052},{"d":"2010-04-19","o":3.4,"h":3.42,"l":3.3,"c":3.42,"v":3178916},{"d":"2010-04-20","o":3.46,"h":3.5,"l":3.44,"c":3.46,"v":458637},{"d":"2010-04-21","o":3.46,"h":3.48,"l":3.42,"c":3.45,"v":631987},{"d":"2010-04-22","o":3.47,"h":3.57,"l":3.46,"c":3.55,"v":557315},{"d":"2010-04-23","o":3.6,"h":3.67,"l":3.59,"c":3.67,"v":771560},{"d":"2010-04-26","o":3.66,"h":3.66,"l":3.6,"c":3.61,"v":513071},{"d":"2010-04-27","o":3.57,"h":3.65,"l":3.47,"c":3.53,"v":2414893},{"d":"2010-04-28","o":3.56,"h":3.58,"l":3.49,"c":3.53,"v":2539392},{"d":"2010-04-29","o":3.5,"h":3.58,"l":3.49,"c":3.56,"v":711683},{"d":"2010-04-30","o":3.61,"h":3.62,"l":3.43,"c":3.48,"v":1073596},{"d":"2010-05-03","o":3.44,"h":3.5,"l":3.43,"c":3.5,"v":550057},{"d":"2010-05-04","o":3.46,"h":3.47,"l":3.37,"c":3.4,"v":866470},{"d":"2010-05-05","o":3.24,"h":3.27,"l":3.17,"c":3.21,"v":851117},{"d":"2010-05-06","o":3.2,"h":3.24,"l":2.97,"c":3.13,"v":984828},{"d":"2010-05-07","o":3.27,"h":3.32,"l":3.09,"c":3.23,"v":1880468},{"d":"2010-05-10","o":3.5,"h":3.53,"l":3.44,"c":3.49,"v":1916617},{"d":"2010-05-11","o":3.35,"h":3.38,"l":3.29,"c":3.33,"v":775189},{"d":"2010-05-12","o":3.32,"h":3.32,"l":3.26,"c":3.31,"v":926207},{"d":"2010-05-13","o":3.31,"h":3.37,"l":3.25,"c":3.27,"v":1203957},{"d":"2010-05-14","o":3.21,"h":3.24,"l":3.12,"c":3.18,"v":799614},{"d":"2010-05-17","o":3.11,"h":3.15,"l":3.07,"c":3.15,"v":908481},{"d":"2010-05-18","o":3.13,"h":3.14,"l":3.02,"c":3.04,"v":1202422},{"d":"2010-05-19","o":2.99,"h":3.02,"l":2.94,"c":2.97,"v":2167290},{"d":"2010-05-20","o":2.91,"h":2.97,"l":2.84,"c":2.87,"v":2692504},{"d":"2010-05-21","o":2.88,"h":3,"l":2.82,"c":2.99,"v":701913},{"d":"2010-05-24","o":3.02,"h":3.06,"l":2.99,"c":3.02,"v":513071},{"d":"2010-05-25","o":2.87,"h":2.96,"l":2.84,"c":2.94,"v":1517997},{"d":"2010-05-26","o":2.94,"h":3.02,"l":2.94,"c":3,"v":1618350},{"d":"2010-05-27","o":3.02,"h":3.09,"l":3.02,"c":3.09,"v":929557},{"d":"2010-05-28","o":3.03,"h":3.05,"l":2.99,"c":2.99,"v":908202},{"d":"2010-06-01","o":3,"h":3.01,"l":2.95,"c":2.98,"v":1305846},{"d":"2010-06-02","o":3.01,"h":3.03,"l":2.95,"c":3.02,"v":2390049},{"d":"2010-06-03","o":3.07,"h":3.11,"l":3.02,"c":3.11,"v":1188185},{"d":"2010-06-04","o":2.99,"h":3.06,"l":2.95,"c":2.95,"v":3048694},{"d":"2010-06-07","o":2.92,"h":2.94,"l":2.84,"c":2.84,"v":888383},{"d":"2010-06-08","o":2.84,"h":2.87,"l":2.82,"c":2.87,"v":1337668},{"d":"2010-06-09","o":2.83,"h":2.84,"l":2.77,"c":2.79,"v":1836502},{"d":"2010-06-10","o":2.79,"h":2.91,"l":2.79,"c":2.89,"v":2313563},{"d":"2010-06-11","o":2.88,"h":2.96,"l":2.88,"c":2.95,"v":708752},{"d":"2010-06-14","o":3.05,"h":3.05,"l":2.97,"c":2.99,"v":393317},{"d":"2010-06-15","o":2.98,"h":3.12,"l":2.98,"c":3.11,"v":1216379},{"d":"2010-06-16","o":3.11,"h":3.12,"l":3.07,"c":3.1,"v":387874},{"d":"2010-06-17","o":3.13,"h":3.13,"l":3.03,"c":3.07,"v":520608},{"d":"2010-06-18","o":3.06,"h":3.06,"l":2.97,"c":2.98,"v":1601182},{"d":"2010-06-21","o":3.05,"h":3.12,"l":3.05,"c":3.08,"v":1003112},{"d":"2010-06-22","o":3.02,"h":3.06,"l":3.01,"c":3.03,"v":622077},{"d":"2010-06-23","o":3.07,"h":3.07,"l":2.99,"c":3.05,"v":497159},{"d":"2010-06-24","o":3.02,"h":3.05,"l":2.99,"c":3.02,"v":1073177},{"d":"2010-06-25","o":3.01,"h":3.01,"l":2.96,"c":2.99,"v":683350},{"d":"2010-06-28","o":2.98,"h":3.02,"l":2.97,"c":3.02,"v":865632},{"d":"2010-06-29","o":2.87,"h":3.02,"l":2.83,"c":2.86,"v":1517578},{"d":"2010-06-30","o":2.87,"h":2.89,"l":2.78,"c":2.8,"v":4122709},{"d":"2010-07-01","o":2.78,"h":2.81,"l":2.72,"c":2.77,"v":2209023},{"d":"2010-07-02","o":2.82,"h":2.83,"l":2.77,"c":2.78,"v":961379},{"d":"2010-07-06","o":2.87,"h":2.93,"l":2.85,"c":2.89,"v":1007159},{"d":"2010-07-07","o":2.89,"h":2.97,"l":2.88,"c":2.94,"v":941141},{"d":"2010-07-08","o":2.94,"h":2.96,"l":2.89,"c":2.96,"v":713079},{"d":"2010-07-09","o":2.99,"h":2.99,"l":2.94,"c":2.99,"v":487110},{"d":"2010-07-12","o":2.94,"h":2.98,"l":2.94,"c":2.97,"v":659901},{"d":"2010-07-13","o":2.98,"h":2.99,"l":2.96,"c":2.96,"v":591231},{"d":"2010-07-14","o":2.99,"h":3.04,"l":2.98,"c":2.99,"v":1685066},{"d":"2010-07-15","o":3.04,"h":3.04,"l":2.94,"c":2.99,"v":3502586},{"d":"2010-07-16","o":2.96,"h":2.96,"l":2.91,"c":2.92,"v":823202},{"d":"2010-07-19","o":2.92,"h":2.97,"l":2.92,"c":2.96,"v":293243},{"d":"2010-07-20","o":2.94,"h":2.99,"l":2.94,"c":2.96,"v":1683809},{"d":"2010-07-21","o":2.96,"h":2.99,"l":2.9,"c":2.91,"v":2594524},{"d":"2010-07-22","o":2.94,"h":2.99,"l":2.94,"c":2.97,"v":1194048},{"d":"2010-07-23","o":2.98,"h":3.02,"l":2.97,"c":2.99,"v":988456},{"d":"2010-07-26","o":3.02,"h":3.05,"l":2.99,"c":3.03,"v":2278809},{"d":"2010-07-27","o":3.14,"h":3.14,"l":3.06,"c":3.1,"v":946305},{"d":"2010-07-28","o":3.12,"h":3.14,"l":3.03,"c":3.04,"v":506650},{"d":"2010-07-29","o":3.06,"h":3.14,"l":3.03,"c":3.05,"v":1372130},{"d":"2010-07-30","o":3.03,"h":3.09,"l":2.98,"c":2.99,"v":1726773},{"d":"2010-08-02","o":3.07,"h":3.2,"l":3.07,"c":3.18,"v":2580325},{"d":"2010-08-03","o":3.21,"h":3.24,"l":3.18,"c":3.24,"v":803433},{"d":"2010-08-04","o":3.24,"h":3.25,"l":3.18,"c":3.21,"v":616786},{"d":"2010-08-05","o":3.16,"h":3.18,"l":3.14,"c":3.16,"v":502209},{"d":"2010-08-06","o":3.14,"h":3.15,"l":3.07,"c":3.12,"v":592044},{"d":"2010-08-09","o":3.1,"h":3.12,"l":3.07,"c":3.11,"v":824369},{"d":"2010-08-10","o":3.07,"h":3.11,"l":3.07,"c":3.08,"v":430900},{"d":"2010-08-11","o":3.05,"h":3.06,"l":2.99,"c":2.99,"v":675407},{"d":"2010-08-12","o":2.96,"h":2.99,"l":2.92,"c":2.99,"v":472011},{"d":"2010-08-13","o":2.96,"h":2.98,"l":2.93,"c":2.93,"v":291835},{"d":"2010-08-16","o":2.96,"h":2.99,"l":2.94,"c":2.99,"v":505508},{"d":"2010-08-17","o":2.99,"h":2.99,"l":2.94,"c":2.94,"v":283714},{"d":"2010-08-18","o":2.96,"h":2.96,"l":2.9,"c":2.91,"v":605240},{"d":"2010-08-19","o":2.92,"h":3,"l":2.92,"c":2.98,"v":1110494},{"d":"2010-08-20","o":2.97,"h":3,"l":2.96,"c":2.99,"v":287140},{"d":"2010-08-23","o":2.99,"h":3.04,"l":2.99,"c":3.02,"v":411487},{"d":"2010-08-24","o":2.96,"h":2.97,"l":2.92,"c":2.92,"v":400828},{"d":"2010-08-25","o":2.88,"h":2.9,"l":2.82,"c":2.9,"v":287521},{"d":"2010-08-26","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":361748},{"d":"2010-08-27","o":2.87,"h":2.88,"l":2.81,"c":2.86,"v":225093},{"d":"2010-08-30","o":2.82,"h":2.82,"l":2.75,"c":2.76,"v":382684},{"d":"2010-08-31","o":2.74,"h":2.74,"l":2.62,"c":2.67,"v":1355889},{"d":"2010-09-01","o":2.63,"h":2.76,"l":2.63,"c":2.76,"v":1261233},{"d":"2010-09-02","o":2.78,"h":2.82,"l":2.77,"c":2.81,"v":437498},{"d":"2010-09-03","o":2.87,"h":2.92,"l":2.86,"c":2.89,"v":1020533},{"d":"2010-09-07","o":2.87,"h":2.87,"l":2.82,"c":2.82,"v":434326},{"d":"2010-09-08","o":2.85,"h":2.87,"l":2.84,"c":2.85,"v":380781},{"d":"2010-09-09","o":2.85,"h":2.85,"l":2.81,"c":2.83,"v":355911},{"d":"2010-09-10","o":2.86,"h":2.87,"l":2.83,"c":2.85,"v":433692},{"d":"2010-09-13","o":2.91,"h":2.94,"l":2.89,"c":2.91,"v":898977},{"d":"2010-09-14","o":2.98,"h":3.03,"l":2.98,"c":3,"v":567428},{"d":"2010-09-15","o":2.99,"h":3.03,"l":2.97,"c":3.02,"v":994902},{"d":"2010-09-16","o":2.99,"h":3.05,"l":2.99,"c":3.04,"v":1150843},{"d":"2010-09-17","o":3.07,"h":3.07,"l":3.02,"c":3.02,"v":787192},{"d":"2010-09-20","o":3.03,"h":3.07,"l":3.03,"c":3.03,"v":904053},{"d":"2010-09-21","o":3.07,"h":3.11,"l":3.04,"c":3.04,"v":830840},{"d":"2010-09-22","o":3.06,"h":3.08,"l":3.05,"c":3.08,"v":538118},{"d":"2010-09-23","o":3.03,"h":3.1,"l":3.03,"c":3.06,"v":448918},{"d":"2010-09-24","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":584684},{"d":"2010-09-27","o":3.08,"h":3.11,"l":3.08,"c":3.11,"v":718928},{"d":"2010-09-28","o":3.1,"h":3.18,"l":3.09,"c":3.18,"v":597246},{"d":"2010-09-29","o":3.22,"h":3.31,"l":3.22,"c":3.28,"v":1954911},{"d":"2010-09-30","o":3.28,"h":3.29,"l":3.19,"c":3.24,"v":553090},{"d":"2010-10-01","o":3.24,"h":3.27,"l":3.22,"c":3.26,"v":765875},{"d":"2010-10-04","o":3.23,"h":3.25,"l":3.18,"c":3.22,"v":2803008},{"d":"2010-10-05","o":3.26,"h":3.33,"l":3.25,"c":3.31,"v":612599},{"d":"2010-10-06","o":3.32,"h":3.32,"l":3.25,"c":3.29,"v":576944},{"d":"2010-10-07","o":3.27,"h":3.29,"l":3.23,"c":3.24,"v":617928},{"d":"2010-10-08","o":3.19,"h":3.25,"l":3.18,"c":3.23,"v":861673},{"d":"2010-10-11","o":3.18,"h":3.2,"l":3.16,"c":3.17,"v":880325},{"d":"2010-10-12","o":3.14,"h":3.14,"l":3.08,"c":3.11,"v":1069637},{"d":"2010-10-13","o":3.17,"h":3.24,"l":3.17,"c":3.22,"v":892506},{"d":"2010-10-14","o":3.19,"h":3.22,"l":3.18,"c":3.22,"v":635819},{"d":"2010-10-15","o":3.21,"h":3.21,"l":3.14,"c":3.16,"v":727556},{"d":"2010-10-18","o":3.15,"h":3.16,"l":3.12,"c":3.16,"v":656247},{"d":"2010-10-19","o":3.11,"h":3.16,"l":3.11,"c":3.12,"v":724765},{"d":"2010-10-20","o":3.14,"h":3.18,"l":3.11,"c":3.15,"v":478482},{"d":"2010-10-21","o":3.18,"h":3.2,"l":3.14,"c":3.18,"v":358322},{"d":"2010-10-22","o":3.18,"h":3.19,"l":3.15,"c":3.19,"v":555628},{"d":"2010-10-25","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":713472},{"d":"2010-10-26","o":3.4,"h":3.4,"l":3.32,"c":3.33,"v":681878},{"d":"2010-10-27","o":3.36,"h":3.36,"l":3.3,"c":3.34,"v":935393},{"d":"2010-10-28","o":3.41,"h":3.48,"l":3.4,"c":3.46,"v":587983},{"d":"2010-10-29","o":3.5,"h":3.53,"l":3.46,"c":3.48,"v":543193},{"d":"2010-11-01","o":3.52,"h":3.55,"l":3.52,"c":3.55,"v":683527},{"d":"2010-11-02","o":3.55,"h":3.65,"l":3.55,"c":3.63,"v":1043626},{"d":"2010-11-03","o":3.55,"h":3.61,"l":3.55,"c":3.57,"v":508807},{"d":"2010-11-04","o":3.65,"h":3.71,"l":3.64,"c":3.69,"v":575422},{"d":"2010-11-05","o":3.71,"h":3.72,"l":3.68,"c":3.68,"v":542939},{"d":"2010-11-08","o":3.61,"h":3.63,"l":3.55,"c":3.55,"v":691648},{"d":"2010-11-09","o":3.57,"h":3.67,"l":3.57,"c":3.63,"v":771712},{"d":"2010-11-10","o":3.66,"h":3.68,"l":3.63,"c":3.67,"v":627317},{"d":"2010-11-11","o":3.66,"h":3.66,"l":3.62,"c":3.63,"v":363905},{"d":"2010-11-12","o":3.59,"h":3.59,"l":3.52,"c":3.55,"v":233341},{"d":"2010-11-15","o":3.55,"h":3.59,"l":3.55,"c":3.59,"v":237401},{"d":"2010-11-16","o":3.6,"h":3.61,"l":3.55,"c":3.55,"v":553724},{"d":"2010-11-17","o":3.57,"h":3.59,"l":3.55,"c":3.56,"v":268995},{"d":"2010-11-18","o":3.62,"h":3.65,"l":3.61,"c":3.63,"v":356292},{"d":"2010-11-19","o":3.61,"h":3.64,"l":3.59,"c":3.64,"v":264428},{"d":"2010-11-22","o":3.7,"h":3.78,"l":3.7,"c":3.76,"v":1054792},{"d":"2010-11-23","o":3.69,"h":3.76,"l":3.68,"c":3.7,"v":1988282},{"d":"2010-11-24","o":3.73,"h":3.77,"l":3.7,"c":3.74,"v":717913},{"d":"2010-11-26","o":3.79,"h":3.86,"l":3.79,"c":3.84,"v":269376},{"d":"2010-11-29","o":3.88,"h":3.89,"l":3.84,"c":3.86,"v":590013},{"d":"2010-11-30","o":4.01,"h":4.06,"l":3.98,"c":4.02,"v":2896522},{"d":"2010-12-01","o":4.18,"h":4.19,"l":4.14,"c":4.16,"v":879818},{"d":"2010-12-02","o":4.2,"h":4.2,"l":4.15,"c":4.18,"v":1083468},{"d":"2010-12-03","o":4.16,"h":4.17,"l":4.11,"c":4.17,"v":812823},{"d":"2010-12-06","o":4.14,"h":4.19,"l":4.12,"c":4.19,"v":564763},{"d":"2010-12-07","o":4.17,"h":4.2,"l":4.1,"c":4.14,"v":1102627},{"d":"2010-12-08","o":4.15,"h":4.19,"l":4.14,"c":4.18,"v":1012666},{"d":"2010-12-09","o":4.23,"h":4.38,"l":4.23,"c":4.38,"v":1809248},{"d":"2010-12-10","o":4.34,"h":4.37,"l":4.33,"c":4.36,"v":1448007},{"d":"2010-12-13","o":4.41,"h":4.41,"l":4.32,"c":4.33,"v":1377459},{"d":"2010-12-14","o":4.33,"h":4.34,"l":4.3,"c":4.34,"v":583289},{"d":"2010-12-15","o":4.34,"h":4.41,"l":4.33,"c":4.34,"v":505508},{"d":"2010-12-16","o":4.48,"h":4.57,"l":4.48,"c":4.57,"v":1138536},{"d":"2010-12-17","o":4.66,"h":4.71,"l":4.59,"c":4.59,"v":2257023},{"d":"2010-12-20","o":4.44,"h":4.47,"l":4.39,"c":4.4,"v":911666},{"d":"2010-12-21","o":4.39,"h":4.46,"l":4.39,"c":4.41,"v":1078900},{"d":"2010-12-22","o":4.37,"h":4.37,"l":4.33,"c":4.33,"v":769301},{"d":"2010-12-23","o":4.36,"h":4.37,"l":4.33,"c":4.33,"v":2549492},{"d":"2010-12-27","o":4.37,"h":4.37,"l":4.33,"c":4.33,"v":761688},{"d":"2010-12-28","o":4.36,"h":4.36,"l":4.28,"c":4.33,"v":437371},{"d":"2010-12-29","o":4.3,"h":4.33,"l":4.29,"c":4.32,"v":1035251},{"d":"2010-12-30","o":4.33,"h":4.39,"l":4.33,"c":4.36,"v":531646},{"d":"2010-12-31","o":4.46,"h":4.53,"l":4.45,"c":4.52,"v":1645439},{"d":"2011-01-03","o":4.52,"h":4.53,"l":4.46,"c":4.51,"v":756105},{"d":"2011-01-04","o":4.54,"h":4.58,"l":4.52,"c":4.56,"v":606508},{"d":"2011-01-05","o":4.39,"h":4.39,"l":4.3,"c":4.37,"v":1230019},{"d":"2011-01-06","o":4.33,"h":4.34,"l":4.28,"c":4.33,"v":1047686},{"d":"2011-01-07","o":4.34,"h":4.37,"l":4.3,"c":4.34,"v":1024974},{"d":"2011-01-10","o":4.34,"h":4.37,"l":4.33,"c":4.36,"v":351090},{"d":"2011-01-11","o":4.63,"h":4.71,"l":4.59,"c":4.66,"v":1409942},{"d":"2011-01-12","o":4.74,"h":4.82,"l":4.74,"c":4.79,"v":1030557},{"d":"2011-01-13","o":4.78,"h":4.78,"l":4.74,"c":4.77,"v":656882},{"d":"2011-01-14","o":4.79,"h":4.8,"l":4.74,"c":4.76,"v":613106},{"d":"2011-01-18","o":4.84,"h":4.97,"l":4.83,"c":4.97,"v":1306023},{"d":"2011-01-19","o":5.14,"h":5.15,"l":5.04,"c":5.07,"v":1603187},{"d":"2011-01-20","o":5,"h":5.04,"l":4.96,"c":5.04,"v":862435},{"d":"2011-01-21","o":5,"h":5.03,"l":4.91,"c":4.91,"v":849112},{"d":"2011-01-24","o":4.85,"h":4.94,"l":4.83,"c":4.94,"v":620846},{"d":"2011-01-25","o":4.93,"h":4.95,"l":4.89,"c":4.93,"v":654344},{"d":"2011-01-26","o":4.93,"h":5.08,"l":4.93,"c":5.08,"v":1865331},{"d":"2011-01-27","o":5.13,"h":5.25,"l":5.08,"c":5.08,"v":1168607},{"d":"2011-01-28","o":5.08,"h":5.11,"l":4.77,"c":4.81,"v":1088543},{"d":"2011-01-31","o":4.89,"h":4.92,"l":4.82,"c":4.82,"v":848224},{"d":"2011-02-01","o":4.84,"h":5,"l":4.84,"c":4.96,"v":1373780},{"d":"2011-02-02","o":4.97,"h":5,"l":4.92,"c":4.99,"v":5351358},{"d":"2011-02-03","o":5,"h":5.02,"l":4.96,"c":4.99,"v":6355903},{"d":"2011-02-04","o":5,"h":5.17,"l":4.95,"c":5.15,"v":2700231},{"d":"2011-02-07","o":5.14,"h":5.18,"l":5.08,"c":5.16,"v":556008},{"d":"2011-02-08","o":4.95,"h":5.02,"l":4.92,"c":5,"v":2944230},{"d":"2011-02-09","o":4.97,"h":4.97,"l":4.85,"c":4.88,"v":3628265},{"d":"2011-02-10","o":4.73,"h":4.74,"l":4.63,"c":4.71,"v":3606568},{"d":"2011-02-11","o":4.54,"h":4.64,"l":4.51,"c":4.6,"v":1363248},{"d":"2011-02-14","o":4.71,"h":4.78,"l":4.69,"c":4.74,"v":1039312},{"d":"2011-02-15","o":4.77,"h":4.78,"l":4.71,"c":4.74,"v":628840},{"d":"2011-02-16","o":4.74,"h":4.74,"l":4.7,"c":4.74,"v":635692},{"d":"2011-02-17","o":4.62,"h":4.63,"l":4.57,"c":4.59,"v":993887},{"d":"2011-02-18","o":4.68,"h":4.76,"l":4.63,"c":4.75,"v":914457},{"d":"2011-02-22","o":4.56,"h":4.63,"l":4.55,"c":4.56,"v":2059591},{"d":"2011-02-23","o":4.54,"h":4.56,"l":4.48,"c":4.52,"v":1058979},{"d":"2011-02-24","o":4.48,"h":4.55,"l":4.47,"c":4.5,"v":1063547},{"d":"2011-02-25","o":4.54,"h":4.58,"l":4.51,"c":4.56,"v":703194},{"d":"2011-02-28","o":4.59,"h":4.59,"l":4.48,"c":4.51,"v":793409},{"d":"2011-03-01","o":4.6,"h":4.63,"l":4.57,"c":4.58,"v":2552918},{"d":"2011-03-02","o":4.52,"h":4.61,"l":4.52,"c":4.59,"v":2669652},{"d":"2011-03-03","o":4.72,"h":4.72,"l":4.67,"c":4.68,"v":2597582},{"d":"2011-03-04","o":4.71,"h":4.75,"l":4.69,"c":4.73,"v":2459658},{"d":"2011-03-07","o":4.69,"h":4.69,"l":4.56,"c":4.63,"v":1809628},{"d":"2011-03-08","o":4.63,"h":4.7,"l":4.59,"c":4.67,"v":2161099},{"d":"2011-03-09","o":4.52,"h":4.52,"l":4.4,"c":4.46,"v":3758703},{"d":"2011-03-10","o":4.35,"h":4.35,"l":4.18,"c":4.19,"v":3670010},{"d":"2011-03-11","o":4.19,"h":4.37,"l":4.15,"c":4.34,"v":2906546},{"d":"2011-03-14","o":4.3,"h":4.37,"l":4.29,"c":4.31,"v":1143992},{"d":"2011-03-15","o":4.15,"h":4.28,"l":4.11,"c":4.26,"v":2646051},{"d":"2011-03-16","o":4.22,"h":4.23,"l":4.09,"c":4.11,"v":2625242},{"d":"2011-03-17","o":4.13,"h":4.17,"l":4.11,"c":4.16,"v":2549112},{"d":"2011-03-18","o":4.26,"h":4.3,"l":4.2,"c":4.22,"v":2365763},{"d":"2011-03-21","o":4.43,"h":4.53,"l":4.4,"c":4.48,"v":4205083},{"d":"2011-03-22","o":4.4,"h":4.43,"l":4.33,"c":4.36,"v":2748320},{"d":"2011-03-23","o":4.33,"h":4.41,"l":4.29,"c":4.37,"v":2169854},{"d":"2011-03-24","o":4.44,"h":4.53,"l":4.43,"c":4.52,"v":2795522},{"d":"2011-03-25","o":4.53,"h":4.55,"l":4.47,"c":4.48,"v":1784505},{"d":"2011-03-28","o":4.37,"h":4.39,"l":4.32,"c":4.32,"v":1434304},{"d":"2011-03-29","o":4.22,"h":4.25,"l":4.19,"c":4.2,"v":2884087},{"d":"2011-03-30","o":4.26,"h":4.29,"l":4.26,"c":4.28,"v":1601157},{"d":"2011-03-31","o":4.3,"h":4.35,"l":4.27,"c":4.32,"v":1471988},{"d":"2011-04-01","o":4.38,"h":4.41,"l":4.3,"c":4.33,"v":1852515},{"d":"2011-04-04","o":4.37,"h":4.37,"l":4.33,"c":4.34,"v":1270749},{"d":"2011-04-05","o":4.35,"h":4.44,"l":4.35,"c":4.41,"v":991222},{"d":"2011-04-06","o":4.48,"h":4.5,"l":4.46,"c":4.49,"v":1266943},{"d":"2011-04-07","o":4.45,"h":4.47,"l":4.38,"c":4.38,"v":1153508},{"d":"2011-04-08","o":4.41,"h":4.44,"l":4.39,"c":4.41,"v":1031445},{"d":"2011-04-11","o":4.36,"h":4.37,"l":4.32,"c":4.33,"v":1090446},{"d":"2011-04-12","o":4.2,"h":4.22,"l":4.14,"c":4.17,"v":1216950},{"d":"2011-04-13","o":4.16,"h":4.18,"l":4.11,"c":4.12,"v":1156807},{"d":"2011-04-14","o":4.09,"h":4.15,"l":4.05,"c":4.13,"v":1226720},{"d":"2011-04-15","o":4,"h":4.02,"l":3.96,"c":4.01,"v":1421742},{"d":"2011-04-18","o":3.97,"h":4,"l":3.93,"c":3.97,"v":1346119},{"d":"2011-04-19","o":4.04,"h":4.08,"l":4.01,"c":4.06,"v":1818891},{"d":"2011-04-20","o":4.09,"h":4.17,"l":4.09,"c":4.13,"v":1221645},{"d":"2011-04-21","o":4.26,"h":4.3,"l":4.24,"c":4.3,"v":2206523},{"d":"2011-04-25","o":4.3,"h":4.34,"l":4.27,"c":4.3,"v":1788692},{"d":"2011-04-26","o":4.38,"h":4.41,"l":4.37,"c":4.37,"v":1776384},{"d":"2011-04-27","o":4.43,"h":4.48,"l":4.41,"c":4.46,"v":863196},{"d":"2011-04-28","o":4.59,"h":4.67,"l":4.58,"c":4.65,"v":1816480},{"d":"2011-04-29","o":4.6,"h":4.69,"l":4.56,"c":4.65,"v":1537588},{"d":"2011-05-02","o":4.66,"h":4.67,"l":4.63,"c":4.64,"v":554739},{"d":"2011-05-03","o":4.64,"h":4.67,"l":4.59,"c":4.65,"v":1371115},{"d":"2011-05-04","o":4.59,"h":4.63,"l":4.56,"c":4.59,"v":1343962},{"d":"2011-05-05","o":4.6,"h":4.73,"l":4.59,"c":4.67,"v":1849977},{"d":"2011-05-06","o":4.72,"h":4.73,"l":4.62,"c":4.64,"v":2762658},{"d":"2011-05-09","o":4.72,"h":4.79,"l":4.7,"c":4.79,"v":825004},{"d":"2011-05-10","o":4.74,"h":4.78,"l":4.73,"c":4.77,"v":957217},{"d":"2011-05-11","o":4.74,"h":4.75,"l":4.65,"c":4.67,"v":1513480},{"d":"2011-05-12","o":4.71,"h":4.77,"l":4.71,"c":4.72,"v":4087587},{"d":"2011-05-13","o":4.71,"h":4.77,"l":4.69,"c":4.7,"v":1062785},{"d":"2011-05-16","o":4.63,"h":4.66,"l":4.58,"c":4.64,"v":3903097},{"d":"2011-05-17","o":4.64,"h":4.66,"l":4.56,"c":4.56,"v":1601664},{"d":"2011-05-18","o":4.66,"h":4.74,"l":4.65,"c":4.71,"v":2167950},{"d":"2011-05-19","o":4.65,"h":4.65,"l":4.6,"c":4.62,"v":745320},{"d":"2011-05-20","o":4.65,"h":4.67,"l":4.6,"c":4.61,"v":1137901},{"d":"2011-05-23","o":4.53,"h":4.54,"l":4.47,"c":4.49,"v":1404105},{"d":"2011-05-24","o":4.5,"h":4.52,"l":4.46,"c":4.46,"v":508427},{"d":"2011-05-25","o":4.45,"h":4.48,"l":4.44,"c":4.44,"v":2634378},{"d":"2011-05-26","o":4.44,"h":4.46,"l":4.43,"c":4.45,"v":3135572},{"d":"2011-05-27","o":4.57,"h":4.62,"l":4.56,"c":4.61,"v":3658717},{"d":"2011-05-31","o":4.8,"h":4.86,"l":4.8,"c":4.85,"v":4034169},{"d":"2011-06-01","o":4.88,"h":4.89,"l":4.81,"c":4.82,"v":2011375},{"d":"2011-06-02","o":4.86,"h":4.88,"l":4.78,"c":4.83,"v":1953135},{"d":"2011-06-03","o":4.88,"h":5,"l":4.88,"c":4.94,"v":1672720},{"d":"2011-06-06","o":4.94,"h":4.97,"l":4.89,"c":4.89,"v":921944},{"d":"2011-06-07","o":4.9,"h":4.98,"l":4.88,"c":4.96,"v":2335692},{"d":"2011-06-08","o":4.91,"h":4.91,"l":4.81,"c":4.83,"v":994395},{"d":"2011-06-09","o":4.85,"h":4.91,"l":4.83,"c":4.86,"v":489013},{"d":"2011-06-10","o":4.76,"h":4.78,"l":4.67,"c":4.73,"v":1941334},{"d":"2011-06-13","o":4.67,"h":4.71,"l":4.61,"c":4.62,"v":657262},{"d":"2011-06-14","o":4.67,"h":4.71,"l":4.65,"c":4.69,"v":1061390},{"d":"2011-06-15","o":4.58,"h":4.6,"l":4.51,"c":4.52,"v":761561},{"d":"2011-06-16","o":4.46,"h":4.47,"l":4.37,"c":4.42,"v":1495208},{"d":"2011-06-17","o":4.45,"h":4.51,"l":4.41,"c":4.41,"v":1689976},{"d":"2011-06-20","o":4.4,"h":4.47,"l":4.4,"c":4.44,"v":547126},{"d":"2011-06-21","o":4.5,"h":4.59,"l":4.49,"c":4.58,"v":692790},{"d":"2011-06-22","o":4.56,"h":4.68,"l":4.56,"c":4.63,"v":1444708},{"d":"2011-06-23","o":4.44,"h":4.52,"l":4.41,"c":4.52,"v":1551418},{"d":"2011-06-24","o":4.41,"h":4.41,"l":4.28,"c":4.32,"v":1803538},{"d":"2011-06-27","o":4.25,"h":4.33,"l":4.23,"c":4.3,"v":1316428},{"d":"2011-06-28","o":4.39,"h":4.45,"l":4.37,"c":4.44,"v":1289274},{"d":"2011-06-29","o":4.33,"h":4.37,"l":4.29,"c":4.36,"v":2190663},{"d":"2011-06-30","o":4.37,"h":4.46,"l":4.35,"c":4.44,"v":3332751},{"d":"2011-07-01","o":4.42,"h":4.56,"l":4.41,"c":4.53,"v":2759233},{"d":"2011-07-05","o":4.46,"h":4.51,"l":4.43,"c":4.45,"v":1802015},{"d":"2011-07-06","o":4.43,"h":4.47,"l":4.4,"c":4.47,"v":1369592},{"d":"2011-07-07","o":4.52,"h":4.59,"l":4.52,"c":4.53,"v":1293208},{"d":"2011-07-08","o":4.46,"h":4.48,"l":4.43,"c":4.47,"v":2110979},{"d":"2011-07-11","o":4.39,"h":4.4,"l":4.31,"c":4.34,"v":4563912},{"d":"2011-07-12","o":4.21,"h":4.22,"l":4.14,"c":4.18,"v":3434259},{"d":"2011-07-13","o":4.09,"h":4.18,"l":4.08,"c":4.14,"v":2593267},{"d":"2011-07-14","o":4.18,"h":4.24,"l":4.15,"c":4.18,"v":2109330},{"d":"2011-07-15","o":4.2,"h":4.22,"l":4.15,"c":4.18,"v":768540},{"d":"2011-07-18","o":4.1,"h":4.11,"l":4.02,"c":4.03,"v":2094230},{"d":"2011-07-19","o":3.97,"h":3.99,"l":3.92,"c":3.98,"v":2536804},{"d":"2011-07-20","o":4.14,"h":4.18,"l":4.1,"c":4.18,"v":2047029},{"d":"2011-07-21","o":4.23,"h":4.3,"l":4.23,"c":4.26,"v":1990692},{"d":"2011-07-22","o":4.22,"h":4.33,"l":4.22,"c":4.31,"v":1016219},{"d":"2011-07-25","o":4.31,"h":4.32,"l":4.27,"c":4.29,"v":1017741},{"d":"2011-07-26","o":4.35,"h":4.41,"l":4.35,"c":4.39,"v":1904918},{"d":"2011-07-27","o":4.37,"h":4.39,"l":4.28,"c":4.31,"v":2552157},{"d":"2011-07-28","o":4.33,"h":4.36,"l":4.27,"c":4.32,"v":2807702},{"d":"2011-07-29","o":4.27,"h":4.27,"l":4.18,"c":4.18,"v":3114509},{"d":"2011-08-01","o":4.37,"h":4.38,"l":4.27,"c":4.31,"v":3299507},{"d":"2011-08-02","o":4.25,"h":4.29,"l":4.13,"c":4.18,"v":2571697},{"d":"2011-08-03","o":4.14,"h":4.14,"l":4.04,"c":4.11,"v":2497723},{"d":"2011-08-04","o":3.98,"h":3.99,"l":3.86,"c":3.89,"v":2112121},{"d":"2011-08-05","o":3.78,"h":3.85,"l":3.63,"c":3.68,"v":2431363},{"d":"2011-08-08","o":3.63,"h":3.7,"l":3.56,"c":3.63,"v":1703806},{"d":"2011-08-09","o":3.83,"h":3.85,"l":3.66,"c":3.84,"v":1590752},{"d":"2011-08-10","o":3.95,"h":3.98,"l":3.87,"c":3.94,"v":3204217},{"d":"2011-08-11","o":4.1,"h":4.22,"l":4.05,"c":4.18,"v":1966584},{"d":"2011-08-12","o":4.06,"h":4.12,"l":3.91,"c":3.99,"v":1607357},{"d":"2011-08-15","o":4.13,"h":4.13,"l":4.01,"c":4.02,"v":2386319},{"d":"2011-08-16","o":4.07,"h":4.12,"l":3.97,"c":3.99,"v":5197827},{"d":"2011-08-17","o":4.01,"h":4.02,"l":3.87,"c":3.91,"v":3148538},{"d":"2011-08-18","o":3.85,"h":3.85,"l":3.55,"c":3.6,"v":4096755},{"d":"2011-08-19","o":3.59,"h":3.66,"l":3.51,"c":3.55,"v":1253583},{"d":"2011-08-22","o":3.64,"h":3.66,"l":3.56,"c":3.61,"v":768142},{"d":"2011-08-23","o":3.69,"h":3.78,"l":3.65,"c":3.78,"v":955507},{"d":"2011-08-24","o":3.67,"h":3.72,"l":3.65,"c":3.72,"v":1605648},{"d":"2011-08-25","o":3.75,"h":3.76,"l":3.67,"c":3.72,"v":2020017},{"d":"2011-08-26","o":3.74,"h":3.81,"l":3.71,"c":3.78,"v":649458},{"d":"2011-08-29","o":3.93,"h":3.99,"l":3.93,"c":3.95,"v":851972},{"d":"2011-08-30","o":3.94,"h":3.99,"l":3.89,"c":3.99,"v":2288479},{"d":"2011-08-31","o":3.98,"h":3.99,"l":3.92,"c":3.94,"v":887053},{"d":"2011-09-01","o":3.91,"h":3.94,"l":3.85,"c":3.85,"v":1056423},{"d":"2011-09-02","o":3.97,"h":4.02,"l":3.9,"c":3.94,"v":1429103},{"d":"2011-09-06","o":3.9,"h":3.94,"l":3.81,"c":3.92,"v":1049247},{"d":"2011-09-07","o":4.06,"h":4.18,"l":4.04,"c":4.17,"v":1104488},{"d":"2011-09-08","o":4.06,"h":4.08,"l":3.98,"c":3.99,"v":940131},{"d":"2011-09-09","o":3.99,"h":4,"l":3.92,"c":3.93,"v":455031},{"d":"2011-09-12","o":3.9,"h":4.03,"l":3.9,"c":4.02,"v":1216566},{"d":"2011-09-13","o":3.99,"h":4.06,"l":3.95,"c":4.04,"v":1258481},{"d":"2011-09-14","o":4.02,"h":4.04,"l":3.92,"c":4,"v":752423},{"d":"2011-09-15","o":4.06,"h":4.23,"l":4.06,"c":4.23,"v":1095718},{"d":"2011-09-16","o":4.42,"h":4.44,"l":4.34,"c":4.34,"v":1250964},{"d":"2011-09-19","o":4.28,"h":4.28,"l":4.16,"c":4.23,"v":697524},{"d":"2011-09-20","o":4.21,"h":4.25,"l":4.16,"c":4.2,"v":1067243},{"d":"2011-09-21","o":4.21,"h":4.23,"l":4.13,"c":4.13,"v":514828},{"d":"2011-09-22","o":4.04,"h":4.06,"l":3.85,"c":3.96,"v":1732647},{"d":"2011-09-23","o":3.85,"h":3.97,"l":3.85,"c":3.95,"v":1479447},{"d":"2011-09-26","o":3.85,"h":3.88,"l":3.75,"c":3.81,"v":1074077},{"d":"2011-09-27","o":3.97,"h":4.09,"l":3.92,"c":3.93,"v":3298088},{"d":"2011-09-28","o":3.92,"h":3.94,"l":3.76,"c":3.78,"v":2042910},{"d":"2011-09-29","o":3.89,"h":3.91,"l":3.71,"c":3.79,"v":1560202},{"d":"2011-09-30","o":3.78,"h":3.8,"l":3.66,"c":3.71,"v":1080228},{"d":"2011-10-03","o":3.65,"h":3.72,"l":3.51,"c":3.56,"v":1460881},{"d":"2011-10-04","o":3.55,"h":3.77,"l":3.53,"c":3.77,"v":2619700},{"d":"2011-10-05","o":3.66,"h":3.84,"l":3.64,"c":3.77,"v":2039949},{"d":"2011-10-06","o":3.8,"h":3.86,"l":3.73,"c":3.82,"v":1451883},{"d":"2011-10-07","o":3.86,"h":3.88,"l":3.81,"c":3.87,"v":1076127},{"d":"2011-10-10","o":3.89,"h":3.93,"l":3.86,"c":3.93,"v":277347},{"d":"2011-10-11","o":3.93,"h":3.98,"l":3.88,"c":3.98,"v":736819},{"d":"2011-10-12","o":3.89,"h":4.01,"l":3.88,"c":4.01,"v":3844353},{"d":"2011-10-13","o":3.82,"h":3.83,"l":3.77,"c":3.78,"v":3363581},{"d":"2011-10-14","o":3.79,"h":3.8,"l":3.72,"c":3.77,"v":2129930},{"d":"2011-10-17","o":3.79,"h":3.8,"l":3.75,"c":3.78,"v":952204},{"d":"2011-10-18","o":3.76,"h":3.88,"l":3.74,"c":3.85,"v":731580},{"d":"2011-10-19","o":3.82,"h":3.84,"l":3.75,"c":3.75,"v":1657928},{"d":"2011-10-20","o":3.71,"h":3.75,"l":3.63,"c":3.63,"v":2076055},{"d":"2011-10-21","o":3.71,"h":3.78,"l":3.71,"c":3.72,"v":750715},{"d":"2011-10-24","o":3.86,"h":3.96,"l":3.85,"c":3.94,"v":1366800},{"d":"2011-10-25","o":3.92,"h":4.02,"l":3.89,"c":3.94,"v":1391630},{"d":"2011-10-26","o":3.99,"h":4,"l":3.91,"c":3.92,"v":711989},{"d":"2011-10-27","o":3.97,"h":4.08,"l":3.94,"c":4.06,"v":1442885},{"d":"2011-10-28","o":4.08,"h":4.08,"l":3.94,"c":3.94,"v":993550},{"d":"2011-10-31","o":3.92,"h":3.94,"l":3.83,"c":3.88,"v":1550179},{"d":"2011-11-01","o":3.85,"h":3.95,"l":3.78,"c":3.94,"v":1890740},{"d":"2011-11-02","o":3.97,"h":4.08,"l":3.97,"c":3.99,"v":2725969},{"d":"2011-11-03","o":3.99,"h":4.03,"l":3.92,"c":3.97,"v":1466121},{"d":"2011-11-04","o":4.1,"h":4.16,"l":4.06,"c":4.15,"v":1212352},{"d":"2011-11-07","o":4.1,"h":4.19,"l":4.08,"c":4.19,"v":1411791},{"d":"2011-11-08","o":4.2,"h":4.21,"l":4.08,"c":4.15,"v":985691},{"d":"2011-11-09","o":3.98,"h":3.99,"l":3.86,"c":3.91,"v":756182},{"d":"2011-11-10","o":3.95,"h":3.96,"l":3.86,"c":3.91,"v":473824},{"d":"2011-11-11","o":4.01,"h":4.15,"l":3.99,"c":4.14,"v":1228184},{"d":"2011-11-14","o":4.11,"h":4.14,"l":4.06,"c":4.08,"v":448880},{"d":"2011-11-15","o":4.09,"h":4.14,"l":4.06,"c":4.14,"v":409698},{"d":"2011-11-16","o":4.03,"h":4.08,"l":4.02,"c":4.06,"v":1194242},{"d":"2011-11-17","o":4.07,"h":4.07,"l":3.92,"c":3.96,"v":575195},{"d":"2011-11-18","o":3.96,"h":3.98,"l":3.87,"c":3.9,"v":1319873},{"d":"2011-11-21","o":3.85,"h":3.91,"l":3.82,"c":3.86,"v":1017013},{"d":"2011-11-22","o":3.9,"h":4,"l":3.9,"c":3.99,"v":1236954},{"d":"2011-11-23","o":3.88,"h":3.92,"l":3.82,"c":3.82,"v":1172714},{"d":"2011-11-25","o":3.8,"h":3.86,"l":3.8,"c":3.81,"v":215841},{"d":"2011-11-28","o":3.92,"h":3.99,"l":3.92,"c":3.99,"v":1430470},{"d":"2011-11-29","o":3.95,"h":4.01,"l":3.93,"c":3.96,"v":1941198},{"d":"2011-11-30","o":3.99,"h":4.06,"l":3.94,"c":3.95,"v":1961700},{"d":"2011-12-01","o":4.09,"h":4.17,"l":4.09,"c":4.16,"v":916895},{"d":"2011-12-02","o":4.16,"h":4.18,"l":4.1,"c":4.12,"v":671668},{"d":"2011-12-05","o":4.19,"h":4.21,"l":4.14,"c":4.15,"v":366302},{"d":"2011-12-06","o":4.07,"h":4.1,"l":3.99,"c":4.06,"v":511867},{"d":"2011-12-07","o":4.02,"h":4.09,"l":4,"c":4.09,"v":668707},{"d":"2011-12-08","o":4.02,"h":4.04,"l":3.97,"c":3.97,"v":830787},{"d":"2011-12-09","o":3.99,"h":4.03,"l":3.99,"c":4.01,"v":329854},{"d":"2011-12-12","o":3.98,"h":3.99,"l":3.92,"c":3.96,"v":278827},{"d":"2011-12-13","o":3.99,"h":4.01,"l":3.96,"c":3.99,"v":517789},{"d":"2011-12-14","o":3.88,"h":3.89,"l":3.76,"c":3.81,"v":1680708},{"d":"2011-12-15","o":3.69,"h":3.7,"l":3.62,"c":3.67,"v":1055625},{"d":"2011-12-16","o":3.71,"h":3.79,"l":3.71,"c":3.78,"v":3400143},{"d":"2011-12-19","o":3.69,"h":3.71,"l":3.61,"c":3.61,"v":2865155},{"d":"2011-12-20","o":3.73,"h":3.75,"l":3.65,"c":3.67,"v":2584619},{"d":"2011-12-21","o":3.79,"h":3.82,"l":3.74,"c":3.82,"v":841721},{"d":"2011-12-22","o":3.83,"h":3.92,"l":3.82,"c":3.9,"v":961430},{"d":"2011-12-23","o":3.9,"h":3.98,"l":3.9,"c":3.96,"v":392499},{"d":"2011-12-27","o":3.82,"h":3.9,"l":3.81,"c":3.85,"v":914389},{"d":"2011-12-28","o":3.79,"h":3.84,"l":3.78,"c":3.79,"v":1393225},{"d":"2011-12-29","o":3.83,"h":3.86,"l":3.81,"c":3.83,"v":698207},{"d":"2011-12-30","o":3.85,"h":3.85,"l":3.8,"c":3.81,"v":501957},{"d":"2012-01-03","o":3.84,"h":3.91,"l":3.82,"c":3.84,"v":1764311},{"d":"2012-01-04","o":3.88,"h":3.9,"l":3.86,"c":3.87,"v":1076925},{"d":"2012-01-05","o":3.93,"h":3.98,"l":3.89,"c":3.98,"v":781126},{"d":"2012-01-06","o":3.99,"h":3.99,"l":3.93,"c":3.99,"v":1397325},{"d":"2012-01-09","o":4,"h":4.04,"l":4,"c":4.02,"v":1328416},{"d":"2012-01-10","o":4.08,"h":4.18,"l":4.08,"c":4.16,"v":1444252},{"d":"2012-01-11","o":4.12,"h":4.16,"l":4.11,"c":4.13,"v":1435937},{"d":"2012-01-12","o":4.17,"h":4.19,"l":4.15,"c":4.19,"v":777140},{"d":"2012-01-13","o":4.14,"h":4.17,"l":4.11,"c":4.11,"v":1164286},{"d":"2012-01-17","o":4.15,"h":4.16,"l":4.11,"c":4.14,"v":678730},{"d":"2012-01-18","o":4.15,"h":4.22,"l":4.14,"c":4.21,"v":1871947},{"d":"2012-01-19","o":4.25,"h":4.46,"l":4.23,"c":4.46,"v":3460738},{"d":"2012-01-20","o":4.43,"h":4.61,"l":4.4,"c":4.54,"v":2585302},{"d":"2012-01-23","o":4.57,"h":4.6,"l":4.51,"c":4.57,"v":1837777},{"d":"2012-01-24","o":4.52,"h":4.55,"l":4.44,"c":4.51,"v":460726},{"d":"2012-01-25","o":4.5,"h":4.52,"l":4.44,"c":4.52,"v":1511795},{"d":"2012-01-26","o":4.5,"h":4.51,"l":4.43,"c":4.43,"v":1538675},{"d":"2012-01-27","o":4.45,"h":4.56,"l":4.43,"c":4.47,"v":3247859},{"d":"2012-01-30","o":4.48,"h":4.6,"l":4.48,"c":4.56,"v":3158333},{"d":"2012-01-31","o":4.68,"h":4.74,"l":4.6,"c":4.63,"v":1485598},{"d":"2012-02-01","o":4.59,"h":4.66,"l":4.55,"c":4.62,"v":3045344},{"d":"2012-02-02","o":4.28,"h":4.28,"l":4.07,"c":4.08,"v":6251971},{"d":"2012-02-03","o":4.17,"h":4.17,"l":4.11,"c":4.14,"v":2665032},{"d":"2012-02-06","o":4.21,"h":4.35,"l":4.18,"c":4.27,"v":1996553},{"d":"2012-02-07","o":4.46,"h":4.5,"l":4.33,"c":4.36,"v":2315815},{"d":"2012-02-08","o":4.39,"h":4.4,"l":4.32,"c":4.34,"v":919515},{"d":"2012-02-09","o":4.39,"h":4.4,"l":4.31,"c":4.35,"v":1556671},{"d":"2012-02-10","o":4.23,"h":4.24,"l":4.14,"c":4.21,"v":1079772},{"d":"2012-02-13","o":4.3,"h":4.3,"l":4.21,"c":4.27,"v":915756},{"d":"2012-02-14","o":4.23,"h":4.28,"l":4.22,"c":4.24,"v":717114},{"d":"2012-02-15","o":4.29,"h":4.36,"l":4.28,"c":4.35,"v":1200962},{"d":"2012-02-16","o":4.35,"h":4.43,"l":4.31,"c":4.42,"v":1014166},{"d":"2012-02-17","o":4.36,"h":4.42,"l":4.35,"c":4.38,"v":1211213},{"d":"2012-02-21","o":4.28,"h":4.35,"l":4.23,"c":4.33,"v":2097810},{"d":"2012-02-22","o":4.25,"h":4.33,"l":4.25,"c":4.3,"v":1120434},{"d":"2012-02-23","o":4.24,"h":4.28,"l":4.21,"c":4.25,"v":2012613},{"d":"2012-02-24","o":4.25,"h":4.28,"l":4.21,"c":4.25,"v":2458076},{"d":"2012-02-27","o":4.24,"h":4.28,"l":4.2,"c":4.27,"v":2623117},{"d":"2012-02-28","o":4.29,"h":4.35,"l":4.27,"c":4.27,"v":2367753},{"d":"2012-02-29","o":4.3,"h":4.34,"l":4.27,"c":4.28,"v":1749960},{"d":"2012-03-01","o":4.24,"h":4.26,"l":4.21,"c":4.21,"v":2022978},{"d":"2012-03-02","o":4.23,"h":4.28,"l":4.22,"c":4.27,"v":948104},{"d":"2012-03-05","o":4.21,"h":4.21,"l":4.12,"c":4.13,"v":555718},{"d":"2012-03-06","o":4.04,"h":4.07,"l":4.01,"c":4.03,"v":465965},{"d":"2012-03-07","o":4.11,"h":4.18,"l":4.11,"c":4.17,"v":838646},{"d":"2012-03-08","o":4.18,"h":4.31,"l":4.18,"c":4.28,"v":831584},{"d":"2012-03-09","o":4.3,"h":4.33,"l":4.25,"c":4.31,"v":1136836},{"d":"2012-03-12","o":4.28,"h":4.28,"l":4.22,"c":4.28,"v":1449605},{"d":"2012-03-13","o":4.28,"h":4.34,"l":4.28,"c":4.34,"v":918262},{"d":"2012-03-14","o":4.35,"h":4.46,"l":4.35,"c":4.43,"v":2665032},{"d":"2012-03-15","o":4.41,"h":4.45,"l":4.37,"c":4.39,"v":1105627},{"d":"2012-03-16","o":4.35,"h":4.35,"l":4.26,"c":4.26,"v":3023703},{"d":"2012-03-19","o":4.3,"h":4.33,"l":4.28,"c":4.3,"v":523371},{"d":"2012-03-20","o":4.22,"h":4.23,"l":4.17,"c":4.23,"v":1538561},{"d":"2012-03-21","o":4.25,"h":4.32,"l":4.22,"c":4.3,"v":1172145},{"d":"2012-03-22","o":4.27,"h":4.31,"l":4.26,"c":4.28,"v":1197203},{"d":"2012-03-23","o":4.29,"h":4.33,"l":4.26,"c":4.33,"v":366758},{"d":"2012-03-26","o":4.28,"h":4.33,"l":4.27,"c":4.31,"v":1213946},{"d":"2012-03-27","o":4.35,"h":4.45,"l":4.35,"c":4.42,"v":877372},{"d":"2012-03-28","o":4.42,"h":4.48,"l":4.36,"c":4.38,"v":486809},{"d":"2012-03-29","o":4.3,"h":4.41,"l":4.28,"c":4.41,"v":1345729},{"d":"2012-03-30","o":4.46,"h":4.57,"l":4.42,"c":4.5,"v":2105897},{"d":"2012-04-02","o":4.49,"h":4.58,"l":4.48,"c":4.52,"v":2007146},{"d":"2012-04-03","o":4.56,"h":4.57,"l":4.44,"c":4.47,"v":1950993},{"d":"2012-04-04","o":4.42,"h":4.43,"l":4.35,"c":4.38,"v":1678203},{"d":"2012-04-05","o":4.38,"h":4.42,"l":4.35,"c":4.39,"v":1423978},{"d":"2012-04-09","o":4.31,"h":4.31,"l":4.25,"c":4.3,"v":1635946},{"d":"2012-04-10","o":4.3,"h":4.31,"l":4.21,"c":4.25,"v":2988280},{"d":"2012-04-11","o":4.32,"h":4.35,"l":4.28,"c":4.35,"v":1022253},{"d":"2012-04-12","o":4.28,"h":4.32,"l":4.24,"c":4.29,"v":1021227},{"d":"2012-04-13","o":4.45,"h":4.46,"l":4.37,"c":4.38,"v":1507694},{"d":"2012-04-16","o":4.44,"h":4.44,"l":4.32,"c":4.33,"v":1820692},{"d":"2012-04-17","o":4.31,"h":4.37,"l":4.31,"c":4.35,"v":796275},{"d":"2012-04-18","o":4.32,"h":4.4,"l":4.32,"c":4.35,"v":673377},{"d":"2012-04-19","o":4.42,"h":4.42,"l":4.35,"c":4.35,"v":438287},{"d":"2012-04-20","o":4.3,"h":4.31,"l":4.26,"c":4.27,"v":630437},{"d":"2012-04-23","o":4.23,"h":4.27,"l":4.18,"c":4.27,"v":1154263},{"d":"2012-04-24","o":4.22,"h":4.22,"l":4.19,"c":4.21,"v":467218},{"d":"2012-04-25","o":4.28,"h":4.34,"l":4.27,"c":4.33,"v":624058},{"d":"2012-04-26","o":4.26,"h":4.38,"l":4.24,"c":4.38,"v":1159388},{"d":"2012-04-27","o":4.34,"h":4.39,"l":4.33,"c":4.39,"v":434187},{"d":"2012-04-30","o":4.42,"h":4.5,"l":4.42,"c":4.45,"v":702649},{"d":"2012-05-01","o":4.45,"h":4.53,"l":4.45,"c":4.49,"v":864273},{"d":"2012-05-02","o":4.51,"h":4.57,"l":4.5,"c":4.53,"v":1720004},{"d":"2012-05-03","o":4.53,"h":4.55,"l":4.46,"c":4.5,"v":971453},{"d":"2012-05-04","o":4.44,"h":4.44,"l":4.32,"c":4.34,"v":806526},{"d":"2012-05-07","o":4.4,"h":4.53,"l":4.37,"c":4.53,"v":1366800},{"d":"2012-05-08","o":4.4,"h":4.42,"l":4.35,"c":4.4,"v":655495},{"d":"2012-05-09","o":4.31,"h":4.35,"l":4.28,"c":4.32,"v":564033},{"d":"2012-05-10","o":4.35,"h":4.36,"l":4.3,"c":4.32,"v":325071},{"d":"2012-05-11","o":4.32,"h":4.39,"l":4.32,"c":4.36,"v":356165},{"d":"2012-05-14","o":4.25,"h":4.28,"l":4.21,"c":4.25,"v":422341},{"d":"2012-05-15","o":4.23,"h":4.27,"l":4.21,"c":4.22,"v":487150},{"d":"2012-05-16","o":4.21,"h":4.21,"l":4.13,"c":4.18,"v":1706792},{"d":"2012-05-17","o":4.17,"h":4.17,"l":4.1,"c":4.1,"v":1131824},{"d":"2012-05-18","o":4.06,"h":4.12,"l":4.06,"c":4.07,"v":2563092},{"d":"2012-05-21","o":4.06,"h":4.11,"l":4.04,"c":4.08,"v":1131483},{"d":"2012-05-22","o":4.16,"h":4.21,"l":4.13,"c":4.19,"v":874183},{"d":"2012-05-23","o":4.09,"h":4.12,"l":4.06,"c":4.09,"v":584307},{"d":"2012-05-24","o":4,"h":4.07,"l":3.99,"c":4.06,"v":982388},{"d":"2012-05-25","o":3.98,"h":4.03,"l":3.98,"c":3.98,"v":547062},{"d":"2012-05-29","o":4.16,"h":4.16,"l":4.1,"c":4.13,"v":2795903},{"d":"2012-05-30","o":4.1,"h":4.1,"l":4.03,"c":4.04,"v":2480856},{"d":"2012-05-31","o":4.13,"h":4.13,"l":4.03,"c":4.06,"v":3855173},{"d":"2012-06-01","o":4,"h":4,"l":3.9,"c":3.91,"v":2220139},{"d":"2012-06-04","o":3.88,"h":3.88,"l":3.78,"c":3.84,"v":1289006},{"d":"2012-06-05","o":3.79,"h":3.85,"l":3.75,"c":3.85,"v":2305564},{"d":"2012-06-06","o":3.83,"h":3.92,"l":3.82,"c":3.92,"v":1074077},{"d":"2012-06-07","o":3.87,"h":3.87,"l":3.8,"c":3.83,"v":1112234},{"d":"2012-06-08","o":3.81,"h":3.83,"l":3.76,"c":3.76,"v":1383999},{"d":"2012-06-11","o":3.72,"h":3.75,"l":3.68,"c":3.68,"v":833862},{"d":"2012-06-12","o":3.68,"h":3.77,"l":3.68,"c":3.75,"v":908466},{"d":"2012-06-13","o":3.72,"h":3.73,"l":3.68,"c":3.69,"v":963138},{"d":"2012-06-14","o":3.71,"h":3.76,"l":3.7,"c":3.76,"v":590344},{"d":"2012-06-15","o":3.74,"h":3.88,"l":3.74,"c":3.88,"v":2103050},{"d":"2012-06-18","o":3.84,"h":3.86,"l":3.81,"c":3.86,"v":514828},{"d":"2012-06-19","o":3.88,"h":3.91,"l":3.87,"c":3.89,"v":467673},{"d":"2012-06-20","o":3.88,"h":3.91,"l":3.85,"c":3.91,"v":1124763},{"d":"2012-06-21","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":1188660},{"d":"2012-06-22","o":3.77,"h":3.83,"l":3.77,"c":3.81,"v":609821},{"d":"2012-06-25","o":3.72,"h":3.73,"l":3.66,"c":3.7,"v":976237},{"d":"2012-06-26","o":3.63,"h":3.64,"l":3.55,"c":3.55,"v":2845222},{"d":"2012-06-27","o":3.53,"h":3.54,"l":3.49,"c":3.51,"v":2919713},{"d":"2012-06-28","o":3.5,"h":3.51,"l":3.45,"c":3.48,"v":3862919},{"d":"2012-06-29","o":3.58,"h":3.58,"l":3.51,"c":3.57,"v":4402577},{"d":"2012-07-02","o":3.62,"h":3.69,"l":3.61,"c":3.69,"v":498654},{"d":"2012-07-03","o":3.68,"h":3.71,"l":3.66,"c":3.69,"v":260831},{"d":"2012-07-05","o":3.69,"h":3.69,"l":3.63,"c":3.63,"v":656634},{"d":"2012-07-06","o":3.67,"h":3.68,"l":3.6,"c":3.62,"v":916553},{"d":"2012-07-09","o":3.62,"h":3.62,"l":3.56,"c":3.57,"v":2059426},{"d":"2012-07-10","o":3.5,"h":3.51,"l":3.44,"c":3.47,"v":865754},{"d":"2012-07-11","o":3.48,"h":3.49,"l":3.45,"c":3.45,"v":1543345},{"d":"2012-07-12","o":3.45,"h":3.47,"l":3.39,"c":3.44,"v":2169681},{"d":"2012-07-13","o":3.4,"h":3.45,"l":3.39,"c":3.42,"v":615288},{"d":"2012-07-16","o":3.41,"h":3.44,"l":3.38,"c":3.42,"v":797072},{"d":"2012-07-17","o":3.42,"h":3.49,"l":3.42,"c":3.49,"v":479747},{"d":"2012-07-18","o":3.45,"h":3.53,"l":3.43,"c":3.53,"v":843999},{"d":"2012-07-19","o":3.5,"h":3.54,"l":3.49,"c":3.5,"v":559021},{"d":"2012-07-20","o":3.48,"h":3.49,"l":3.43,"c":3.46,"v":247163},{"d":"2012-07-23","o":3.23,"h":3.27,"l":3.18,"c":3.26,"v":440451},{"d":"2012-07-24","o":3.17,"h":3.2,"l":3.14,"c":3.2,"v":2196903},{"d":"2012-07-25","o":3.2,"h":3.27,"l":3.2,"c":3.21,"v":457081},{"d":"2012-07-26","o":3.28,"h":3.29,"l":3.14,"c":3.19,"v":5886580},{"d":"2012-07-27","o":3.27,"h":3.33,"l":3.2,"c":3.33,"v":2494524},{"d":"2012-07-30","o":3.3,"h":3.36,"l":3.27,"c":3.36,"v":1991200},{"d":"2012-07-31","o":3.35,"h":3.38,"l":3.31,"c":3.35,"v":932385},{"d":"2012-08-01","o":3.37,"h":3.38,"l":3.31,"c":3.35,"v":838076},{"d":"2012-08-02","o":3.33,"h":3.41,"l":3.29,"c":3.38,"v":766775},{"d":"2012-08-03","o":3.42,"h":3.48,"l":3.4,"c":3.48,"v":1676152},{"d":"2012-08-06","o":3.5,"h":3.51,"l":3.47,"c":3.49,"v":1295043},{"d":"2012-08-07","o":3.52,"h":3.56,"l":3.5,"c":3.51,"v":1010863},{"d":"2012-08-08","o":3.6,"h":3.64,"l":3.59,"c":3.63,"v":551846},{"d":"2012-08-09","o":3.63,"h":3.68,"l":3.6,"c":3.63,"v":766319},{"d":"2012-08-10","o":3.63,"h":3.65,"l":3.62,"c":3.64,"v":493415},{"d":"2012-08-13","o":3.61,"h":3.61,"l":3.57,"c":3.61,"v":196022},{"d":"2012-08-14","o":3.64,"h":3.67,"l":3.63,"c":3.64,"v":368580},{"d":"2012-08-15","o":3.65,"h":3.68,"l":3.63,"c":3.66,"v":278486},{"d":"2012-08-16","o":3.72,"h":3.73,"l":3.63,"c":3.72,"v":1462248},{"d":"2012-08-17","o":3.71,"h":3.74,"l":3.71,"c":3.74,"v":839899},{"d":"2012-08-20","o":3.73,"h":3.74,"l":3.63,"c":3.67,"v":862200},{"d":"2012-08-21","o":3.72,"h":3.76,"l":3.7,"c":3.74,"v":1057500},{"d":"2012-08-22","o":3.67,"h":3.71,"l":3.65,"c":3.68,"v":726200},{"d":"2012-08-23","o":3.65,"h":3.68,"l":3.63,"c":3.65,"v":356900},{"d":"2012-08-24","o":3.63,"h":3.66,"l":3.62,"c":3.63,"v":1068300},{"d":"2012-08-27","o":3.67,"h":3.69,"l":3.63,"c":3.68,"v":826500},{"d":"2012-08-28","o":3.66,"h":3.66,"l":3.6,"c":3.65,"v":975500},{"d":"2012-08-29","o":3.64,"h":3.67,"l":3.61,"c":3.66,"v":488000},{"d":"2012-08-30","o":3.64,"h":3.67,"l":3.63,"c":3.67,"v":485700},{"d":"2012-08-31","o":3.68,"h":3.7,"l":3.66,"c":3.7,"v":309000},{"d":"2012-09-04","o":3.79,"h":3.85,"l":3.78,"c":3.79,"v":1478300},{"d":"2012-09-05","o":3.73,"h":3.73,"l":3.67,"c":3.68,"v":455800},{"d":"2012-09-06","o":3.72,"h":3.84,"l":3.72,"c":3.83,"v":919300},{"d":"2012-09-07","o":3.77,"h":3.87,"l":3.76,"c":3.84,"v":1743300},{"d":"2012-09-10","o":3.83,"h":3.87,"l":3.81,"c":3.86,"v":797300},{"d":"2012-09-11","o":3.87,"h":3.89,"l":3.85,"c":3.89,"v":433000},{"d":"2012-09-12","o":3.91,"h":3.91,"l":3.87,"c":3.87,"v":309300},{"d":"2012-09-13","o":3.85,"h":3.88,"l":3.81,"c":3.84,"v":565800},{"d":"2012-09-14","o":3.93,"h":3.95,"l":3.84,"c":3.88,"v":1488300},{"d":"2012-09-17","o":3.88,"h":3.91,"l":3.83,"c":3.86,"v":1413100},{"d":"2012-09-18","o":3.84,"h":3.85,"l":3.81,"c":3.85,"v":230000},{"d":"2012-09-19","o":3.88,"h":3.9,"l":3.86,"c":3.86,"v":611800},{"d":"2012-09-20","o":3.85,"h":3.88,"l":3.83,"c":3.85,"v":847600},{"d":"2012-09-21","o":3.89,"h":3.91,"l":3.85,"c":3.85,"v":2557300},{"d":"2012-09-24","o":3.82,"h":3.86,"l":3.78,"c":3.86,"v":1162900},{"d":"2012-09-25","o":3.86,"h":3.87,"l":3.81,"c":3.82,"v":901000},{"d":"2012-09-26","o":3.8,"h":3.8,"l":3.73,"c":3.75,"v":1040700},{"d":"2012-09-27","o":3.75,"h":3.8,"l":3.75,"c":3.78,"v":277900},{"d":"2012-09-28","o":3.77,"h":3.79,"l":3.73,"c":3.73,"v":591500},{"d":"2012-10-01","o":3.75,"h":3.84,"l":3.75,"c":3.83,"v":923900},{"d":"2012-10-02","o":3.86,"h":3.94,"l":3.86,"c":3.9,"v":877200},{"d":"2012-10-03","o":3.87,"h":3.89,"l":3.86,"c":3.86,"v":223800},{"d":"2012-10-04","o":3.83,"h":3.84,"l":3.76,"c":3.82,"v":616300},{"d":"2012-10-05","o":3.82,"h":3.82,"l":3.77,"c":3.77,"v":190200},{"d":"2012-10-08","o":3.78,"h":3.83,"l":3.78,"c":3.81,"v":575600},{"d":"2012-10-09","o":3.8,"h":3.81,"l":3.74,"c":3.74,"v":1115800},{"d":"2012-10-10","o":3.72,"h":3.76,"l":3.69,"c":3.72,"v":1707100},{"d":"2012-10-11","o":3.75,"h":3.77,"l":3.71,"c":3.75,"v":1437200},{"d":"2012-10-12","o":3.7,"h":3.72,"l":3.64,"c":3.66,"v":502200},{"d":"2012-10-15","o":3.64,"h":3.72,"l":3.62,"c":3.71,"v":950500},{"d":"2012-10-16","o":3.72,"h":3.78,"l":3.71,"c":3.76,"v":773900},{"d":"2012-10-17","o":3.72,"h":3.76,"l":3.71,"c":3.73,"v":693900},{"d":"2012-10-18","o":3.7,"h":3.77,"l":3.7,"c":3.73,"v":981000},{"d":"2012-10-19","o":3.6,"h":3.63,"l":3.56,"c":3.56,"v":1098400},{"d":"2012-10-22","o":3.58,"h":3.61,"l":3.56,"c":3.59,"v":446400},{"d":"2012-10-23","o":3.51,"h":3.62,"l":3.51,"c":3.6,"v":1420600},{"d":"2012-10-24","o":3.6,"h":3.62,"l":3.59,"c":3.6,"v":698600},{"d":"2012-10-25","o":3.56,"h":3.57,"l":3.53,"c":3.54,"v":503500},{"d":"2012-10-26","o":3.48,"h":3.64,"l":3.44,"c":3.54,"v":1575500},{"d":"2012-10-31","o":3.74,"h":3.8,"l":3.73,"c":3.8,"v":1074000},{"d":"2012-11-01","o":3.78,"h":3.8,"l":3.69,"c":3.75,"v":792300},{"d":"2012-11-02","o":3.79,"h":3.79,"l":3.71,"c":3.71,"v":602900},{"d":"2012-11-05","o":3.71,"h":3.74,"l":3.71,"c":3.73,"v":465400},{"d":"2012-11-06","o":3.77,"h":3.81,"l":3.76,"c":3.79,"v":1308600},{"d":"2012-11-07","o":3.75,"h":3.76,"l":3.68,"c":3.71,"v":302500},{"d":"2012-11-08","o":3.76,"h":3.83,"l":3.75,"c":3.81,"v":1202700},{"d":"2012-11-09","o":3.82,"h":3.91,"l":3.82,"c":3.9,"v":999300},{"d":"2012-11-12","o":3.92,"h":3.97,"l":3.89,"c":3.95,"v":1165800},{"d":"2012-11-13","o":3.8,"h":3.83,"l":3.75,"c":3.76,"v":413900},{"d":"2012-11-14","o":3.78,"h":3.82,"l":3.75,"c":3.75,"v":949400},{"d":"2012-11-15","o":3.79,"h":3.79,"l":3.72,"c":3.73,"v":652900},{"d":"2012-11-16","o":3.79,"h":3.8,"l":3.72,"c":3.73,"v":776600},{"d":"2012-11-19","o":3.83,"h":3.92,"l":3.82,"c":3.91,"v":1522900},{"d":"2012-11-20","o":3.87,"h":3.91,"l":3.85,"c":3.88,"v":1951900},{"d":"2012-11-21","o":3.84,"h":3.85,"l":3.81,"c":3.83,"v":168600},{"d":"2012-11-23","o":3.96,"h":4.02,"l":3.96,"c":4.01,"v":453000},{"d":"2012-11-26","o":4.02,"h":4.07,"l":3.99,"c":4.03,"v":690900},{"d":"2012-11-27","o":4.02,"h":4.05,"l":3.98,"c":4,"v":526500},{"d":"2012-11-28","o":3.97,"h":4,"l":3.91,"c":3.99,"v":273300},{"d":"2012-11-29","o":3.99,"h":4.02,"l":3.94,"c":3.98,"v":1235400},{"d":"2012-11-30","o":4.1,"h":4.13,"l":4.08,"c":4.13,"v":927800},{"d":"2012-12-03","o":4.13,"h":4.15,"l":4.08,"c":4.1,"v":888500},{"d":"2012-12-04","o":4.1,"h":4.12,"l":4.07,"c":4.12,"v":391000},{"d":"2012-12-05","o":4.16,"h":4.2,"l":4.16,"c":4.18,"v":439400},{"d":"2012-12-06","o":4.18,"h":4.2,"l":4.17,"c":4.18,"v":153000},{"d":"2012-12-07","o":4.17,"h":4.23,"l":4.16,"c":4.21,"v":412100},{"d":"2012-12-10","o":4.2,"h":4.28,"l":4.2,"c":4.28,"v":273700},{"d":"2012-12-11","o":4.22,"h":4.22,"l":4.18,"c":4.2,"v":388300},{"d":"2012-12-12","o":4.24,"h":4.28,"l":4.24,"c":4.28,"v":293300},{"d":"2012-12-13","o":4.25,"h":4.26,"l":4.19,"c":4.2,"v":624900},{"d":"2012-12-14","o":4.23,"h":4.31,"l":4.21,"c":4.28,"v":702000},{"d":"2012-12-17","o":4.26,"h":4.26,"l":4.22,"c":4.25,"v":817300},{"d":"2012-12-18","o":4.17,"h":4.22,"l":4.14,"c":4.21,"v":992300},{"d":"2012-12-19","o":4.2,"h":4.22,"l":4.13,"c":4.14,"v":1427200},{"d":"2012-12-20","o":4.16,"h":4.16,"l":4.1,"c":4.11,"v":1025100},{"d":"2012-12-21","o":4.04,"h":4.14,"l":4.01,"c":4.1,"v":766700},{"d":"2012-12-24","o":4.11,"h":4.11,"l":4.08,"c":4.09,"v":74000},{"d":"2012-12-26","o":4.15,"h":4.17,"l":4.13,"c":4.14,"v":165500},{"d":"2012-12-27","o":4.17,"h":4.18,"l":4.11,"c":4.16,"v":380000},{"d":"2012-12-28","o":4.21,"h":4.29,"l":4.21,"c":4.24,"v":282500},{"d":"2012-12-31","o":4.23,"h":4.3,"l":4.2,"c":4.28,"v":264400},{"d":"2013-01-02","o":4.43,"h":4.55,"l":4.43,"c":4.55,"v":383700},{"d":"2013-01-03","o":4.58,"h":4.65,"l":4.58,"c":4.63,"v":885700},{"d":"2013-01-04","o":4.46,"h":4.54,"l":4.45,"c":4.54,"v":1687700},{"d":"2013-01-07","o":4.4,"h":4.44,"l":4.39,"c":4.4,"v":592900},{"d":"2013-01-08","o":4.36,"h":4.36,"l":4.25,"c":4.26,"v":927300},{"d":"2013-01-09","o":4.26,"h":4.31,"l":4.24,"c":4.29,"v":353600},{"d":"2013-01-10","o":4.42,"h":4.47,"l":4.39,"c":4.46,"v":534300},{"d":"2013-01-11","o":4.37,"h":4.38,"l":4.32,"c":4.38,"v":250500},{"d":"2013-01-14","o":4.35,"h":4.37,"l":4.32,"c":4.32,"v":294000},{"d":"2013-01-15","o":4.23,"h":4.28,"l":4.22,"c":4.28,"v":659500},{"d":"2013-01-16","o":4.22,"h":4.25,"l":4.21,"c":4.23,"v":361100},{"d":"2013-01-17","o":4.21,"h":4.28,"l":4.2,"c":4.25,"v":325900},{"d":"2013-01-18","o":4.25,"h":4.29,"l":4.25,"c":4.29,"v":311800},{"d":"2013-01-22","o":4.21,"h":4.21,"l":4.15,"c":4.16,"v":685400},{"d":"2013-01-23","o":4.15,"h":4.18,"l":4.14,"c":4.17,"v":817100},{"d":"2013-01-24","o":4.16,"h":4.21,"l":4.16,"c":4.2,"v":914100},{"d":"2013-01-25","o":4.2,"h":4.22,"l":4.16,"c":4.22,"v":1668800},{"d":"2013-01-28","o":4.24,"h":4.25,"l":4.2,"c":4.2,"v":742300},{"d":"2013-01-29","o":4.25,"h":4.27,"l":4.24,"c":4.25,"v":516300},{"d":"2013-01-30","o":4.21,"h":4.22,"l":4.12,"c":4.16,"v":929800},{"d":"2013-01-31","o":4.11,"h":4.11,"l":3.99,"c":3.99,"v":1769500},{"d":"2013-02-01","o":4.03,"h":4.08,"l":4.02,"c":4.08,"v":548100},{"d":"2013-02-04","o":4.1,"h":4.11,"l":4.04,"c":4.06,"v":777200},{"d":"2013-02-05","o":4.02,"h":4.02,"l":3.96,"c":3.99,"v":1138200},{"d":"2013-02-06","o":3.99,"h":4.03,"l":3.99,"c":4.03,"v":306500},{"d":"2013-02-07","o":4.01,"h":4.02,"l":3.91,"c":3.95,"v":626900},{"d":"2013-02-08","o":3.95,"h":4,"l":3.93,"c":3.98,"v":292400},{"d":"2013-02-11","o":3.97,"h":3.97,"l":3.92,"c":3.93,"v":258800},{"d":"2013-02-12","o":3.95,"h":3.96,"l":3.89,"c":3.92,"v":1255700},{"d":"2013-02-13","o":3.94,"h":3.95,"l":3.92,"c":3.94,"v":1137300},{"d":"2013-02-14","o":3.93,"h":3.95,"l":3.91,"c":3.95,"v":676000},{"d":"2013-02-15","o":3.92,"h":3.96,"l":3.92,"c":3.94,"v":760400},{"d":"2013-02-19","o":3.98,"h":4.03,"l":3.97,"c":4.03,"v":1676700},{"d":"2013-02-20","o":4.19,"h":4.2,"l":4.11,"c":4.14,"v":1013200},{"d":"2013-02-21","o":4.11,"h":4.11,"l":4.05,"c":4.1,"v":1200700},{"d":"2013-02-22","o":4.12,"h":4.16,"l":4.1,"c":4.14,"v":958400},{"d":"2013-02-25","o":4.11,"h":4.13,"l":4.01,"c":4.02,"v":484500},{"d":"2013-02-26","o":4.08,"h":4.08,"l":3.99,"c":4.01,"v":463300},{"d":"2013-02-27","o":4.05,"h":4.1,"l":4.05,"c":4.09,"v":412800},{"d":"2013-02-28","o":4.1,"h":4.14,"l":4.1,"c":4.13,"v":520100},{"d":"2013-03-01","o":4.15,"h":4.21,"l":4.14,"c":4.21,"v":723300},{"d":"2013-03-04","o":4.17,"h":4.17,"l":4.13,"c":4.14,"v":679800},{"d":"2013-03-05","o":4.19,"h":4.23,"l":4.19,"c":4.22,"v":448800},{"d":"2013-03-06","o":4.27,"h":4.28,"l":4.25,"c":4.28,"v":480200},{"d":"2013-03-07","o":4.26,"h":4.27,"l":4.21,"c":4.23,"v":1576600},{"d":"2013-03-08","o":4.24,"h":4.31,"l":4.24,"c":4.3,"v":265900},{"d":"2013-03-11","o":4.29,"h":4.32,"l":4.26,"c":4.29,"v":394200},{"d":"2013-03-12","o":4.2,"h":4.2,"l":4.13,"c":4.15,"v":437600},{"d":"2013-03-13","o":4.17,"h":4.17,"l":4.14,"c":4.14,"v":277100},{"d":"2013-03-14","o":4.1,"h":4.12,"l":4.07,"c":4.1,"v":1270000},{"d":"2013-03-15","o":4.1,"h":4.1,"l":3.99,"c":3.99,"v":1465700},{"d":"2013-03-18","o":4.01,"h":4.03,"l":3.99,"c":3.99,"v":432700},{"d":"2013-03-19","o":3.99,"h":4.01,"l":3.95,"c":3.95,"v":404900},{"d":"2013-03-20","o":3.97,"h":3.98,"l":3.95,"c":3.96,"v":884600},{"d":"2013-03-21","o":3.96,"h":3.97,"l":3.94,"c":3.94,"v":207700},{"d":"2013-03-22","o":3.96,"h":4.02,"l":3.96,"c":3.97,"v":400400},{"d":"2013-03-25","o":4,"h":4.04,"l":3.91,"c":3.94,"v":1304400},{"d":"2013-03-26","o":3.95,"h":4.01,"l":3.95,"c":3.98,"v":804400},{"d":"2013-03-27","o":3.97,"h":4.09,"l":3.96,"c":4.09,"v":1746100},{"d":"2013-03-28","o":4.02,"h":4.15,"l":4,"c":4.11,"v":1607600},{"d":"2013-04-01","o":4.05,"h":4.13,"l":4.03,"c":4.06,"v":576700},{"d":"2013-04-02","o":4.09,"h":4.13,"l":4.07,"c":4.09,"v":532100},{"d":"2013-04-03","o":4.05,"h":4.06,"l":3.96,"c":3.98,"v":420300},{"d":"2013-04-04","o":3.96,"h":4.09,"l":3.93,"c":4.07,"v":683800},{"d":"2013-04-05","o":3.92,"h":4.02,"l":3.92,"c":4.01,"v":220200},{"d":"2013-04-08","o":3.96,"h":3.96,"l":3.91,"c":3.92,"v":1317300},{"d":"2013-04-09","o":3.93,"h":4.01,"l":3.93,"c":4.01,"v":556100},{"d":"2013-04-10","o":3.97,"h":4.05,"l":3.95,"c":4.03,"v":308400},{"d":"2013-04-11","o":4.01,"h":4.07,"l":4,"c":4.07,"v":521900},{"d":"2013-04-12","o":4.05,"h":4.06,"l":4.01,"c":4.04,"v":186400},{"d":"2013-04-15","o":4.1,"h":4.13,"l":4.04,"c":4.04,"v":509200},{"d":"2013-04-16","o":4.09,"h":4.13,"l":4.08,"c":4.09,"v":607200},{"d":"2013-04-17","o":4.11,"h":4.15,"l":4.06,"c":4.07,"v":1143600},{"d":"2013-04-18","o":4.12,"h":4.18,"l":4.12,"c":4.13,"v":833400},{"d":"2013-04-19","o":4.28,"h":4.32,"l":4.24,"c":4.28,"v":817000},{"d":"2013-04-22","o":4.3,"h":4.3,"l":4.25,"c":4.3,"v":334400},{"d":"2013-04-23","o":4.27,"h":4.31,"l":4.27,"c":4.3,"v":260800},{"d":"2013-04-24","o":4.32,"h":4.36,"l":4.32,"c":4.34,"v":109600},{"d":"2013-04-25","o":4.36,"h":4.41,"l":4.35,"c":4.39,"v":282400},{"d":"2013-04-26","o":4.35,"h":4.38,"l":4.31,"c":4.35,"v":262600},{"d":"2013-04-29","o":4.29,"h":4.34,"l":4.25,"c":4.33,"v":215200},{"d":"2013-04-30","o":4.28,"h":4.48,"l":4.25,"c":4.48,"v":888100},{"d":"2013-05-01","o":4.44,"h":4.44,"l":4.36,"c":4.37,"v":939200},{"d":"2013-05-02","o":4.4,"h":4.42,"l":4.04,"c":4.4,"v":561500},{"d":"2013-05-03","o":4.39,"h":4.46,"l":4.38,"c":4.42,"v":470000},{"d":"2013-05-06","o":4.43,"h":4.43,"l":4.37,"c":4.39,"v":324300},{"d":"2013-05-07","o":4.37,"h":4.38,"l":4.33,"c":4.37,"v":225900},{"d":"2013-05-08","o":4.39,"h":4.44,"l":4.35,"c":4.44,"v":457700},{"d":"2013-05-09","o":4.37,"h":4.42,"l":4.36,"c":4.42,"v":613900},{"d":"2013-05-10","o":4.35,"h":4.4,"l":4.3,"c":4.4,"v":1190600},{"d":"2013-05-13","o":4.26,"h":4.28,"l":4.22,"c":4.23,"v":780000},{"d":"2013-05-14","o":4.19,"h":4.23,"l":4.14,"c":4.17,"v":804900},{"d":"2013-05-15","o":4.24,"h":4.24,"l":4.2,"c":4.2,"v":927200},{"d":"2013-05-16","o":4.22,"h":4.22,"l":4.18,"c":4.2,"v":367500},{"d":"2013-05-17","o":4.26,"h":4.3,"l":4.24,"c":4.25,"v":1739000},{"d":"2013-05-20","o":4.25,"h":4.28,"l":4.23,"c":4.28,"v":2029600},{"d":"2013-05-21","o":4.31,"h":4.34,"l":4.28,"c":4.34,"v":420000},{"d":"2013-05-22","o":4.33,"h":4.35,"l":4.25,"c":4.26,"v":359600},{"d":"2013-05-23","o":4.25,"h":4.25,"l":4.21,"c":4.24,"v":408000},{"d":"2013-05-24","o":4.23,"h":4.24,"l":4.2,"c":4.23,"v":646700},{"d":"2013-05-28","o":4.23,"h":4.25,"l":4.22,"c":4.25,"v":604700},{"d":"2013-05-29","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":640500},{"d":"2013-05-30","o":4.23,"h":4.29,"l":4.23,"c":4.26,"v":576700},{"d":"2013-05-31","o":4.26,"h":4.27,"l":4.2,"c":4.2,"v":1114100},{"d":"2013-06-03","o":4.21,"h":4.25,"l":4.2,"c":4.25,"v":238300},{"d":"2013-06-04","o":4.2,"h":4.24,"l":4.17,"c":4.23,"v":799800},{"d":"2013-06-05","o":4.2,"h":4.2,"l":4.08,"c":4.11,"v":876500},{"d":"2013-06-06","o":4.04,"h":4.05,"l":4,"c":4.05,"v":1135600},{"d":"2013-06-07","o":4.03,"h":4.11,"l":4.03,"c":4.11,"v":1083500},{"d":"2013-06-10","o":4.11,"h":4.16,"l":4.08,"c":4.16,"v":854200},{"d":"2013-06-11","o":4.13,"h":4.17,"l":4.09,"c":4.13,"v":478400},{"d":"2013-06-12","o":4.16,"h":4.17,"l":4.04,"c":4.07,"v":484500},{"d":"2013-06-13","o":4.05,"h":4.06,"l":3.99,"c":4.05,"v":334200},{"d":"2013-06-14","o":4,"h":4.01,"l":3.97,"c":3.97,"v":201900},{"d":"2013-06-17","o":4.11,"h":4.12,"l":4.08,"c":4.1,"v":581300},{"d":"2013-06-18","o":4.16,"h":4.17,"l":4.13,"c":4.17,"v":609200},{"d":"2013-06-19","o":4.15,"h":4.17,"l":4.11,"c":4.12,"v":506500},{"d":"2013-06-20","o":4.03,"h":4.05,"l":3.94,"c":3.94,"v":348900},{"d":"2013-06-21","o":3.99,"h":3.99,"l":3.92,"c":3.95,"v":1248500},{"d":"2013-06-24","o":3.95,"h":3.97,"l":3.87,"c":3.91,"v":937100},{"d":"2013-06-25","o":3.99,"h":4.01,"l":3.96,"c":4.01,"v":286700},{"d":"2013-06-26","o":4.02,"h":4.04,"l":4,"c":4.04,"v":741600},{"d":"2013-06-27","o":4.09,"h":4.11,"l":4.04,"c":4.07,"v":1109400},{"d":"2013-06-28","o":4.09,"h":4.1,"l":4.05,"c":4.06,"v":956800},{"d":"2013-07-01","o":4.15,"h":4.17,"l":4.11,"c":4.13,"v":2192800},{"d":"2013-07-02","o":4.17,"h":4.19,"l":4.13,"c":4.13,"v":817900},{"d":"2013-07-03","o":4.11,"h":4.17,"l":4.11,"c":4.14,"v":1396800},{"d":"2013-07-05","o":4.17,"h":4.19,"l":4.09,"c":4.12,"v":1979400},{"d":"2013-07-08","o":4.1,"h":4.12,"l":4,"c":4,"v":730300},{"d":"2013-07-09","o":4.13,"h":4.22,"l":4.13,"c":4.22,"v":1030700},{"d":"2013-07-10","o":4.19,"h":4.2,"l":4.17,"c":4.19,"v":1483000},{"d":"2013-07-11","o":4.25,"h":4.3,"l":4.24,"c":4.3,"v":512400},{"d":"2013-07-12","o":4.13,"h":4.23,"l":4.13,"c":4.19,"v":911700},{"d":"2013-07-15","o":4.22,"h":4.25,"l":4.2,"c":4.25,"v":223500},{"d":"2013-07-16","o":4.2,"h":4.21,"l":4.16,"c":4.19,"v":118200},{"d":"2013-07-17","o":4.17,"h":4.2,"l":4.15,"c":4.19,"v":422400},{"d":"2013-07-18","o":4.13,"h":4.13,"l":4.07,"c":4.08,"v":315000},{"d":"2013-07-19","o":4.02,"h":4.02,"l":3.97,"c":4,"v":292000},{"d":"2013-07-22","o":4.11,"h":4.11,"l":3.99,"c":4.05,"v":1777100},{"d":"2013-07-23","o":4.14,"h":4.14,"l":4.1,"c":4.12,"v":914300},{"d":"2013-07-24","o":4.14,"h":4.14,"l":4.06,"c":4.06,"v":536500},{"d":"2013-07-25","o":4.04,"h":4.08,"l":4.01,"c":4.08,"v":1337100},{"d":"2013-07-26","o":4.08,"h":4.1,"l":4.02,"c":4.07,"v":534200},{"d":"2013-07-29","o":4.06,"h":4.11,"l":4.03,"c":4.1,"v":687400},{"d":"2013-07-30","o":4.03,"h":4.04,"l":3.99,"c":3.99,"v":387300},{"d":"2013-07-31","o":4.02,"h":4.04,"l":4.01,"c":4.01,"v":364100},{"d":"2013-08-01","o":4.02,"h":4.11,"l":4.02,"c":4.07,"v":520900},{"d":"2013-08-02","o":4.07,"h":4.14,"l":4.06,"c":4.13,"v":563800},{"d":"2013-08-05","o":4.12,"h":4.12,"l":4.07,"c":4.1,"v":261000},{"d":"2013-08-06","o":4.07,"h":4.07,"l":4.01,"c":4.02,"v":280700},{"d":"2013-08-07","o":4,"h":4.03,"l":3.96,"c":4.03,"v":425100},{"d":"2013-08-08","o":4.04,"h":4.1,"l":4.01,"c":4.1,"v":674200},{"d":"2013-08-09","o":4.04,"h":4.08,"l":4.04,"c":4.06,"v":445700},{"d":"2013-08-12","o":4.04,"h":4.04,"l":3.99,"c":4.02,"v":353800},{"d":"2013-08-13","o":4.09,"h":4.12,"l":4.07,"c":4.08,"v":110700},{"d":"2013-08-14","o":4.08,"h":4.1,"l":4.06,"c":4.09,"v":201000},{"d":"2013-08-15","o":4.06,"h":4.06,"l":4.01,"c":4.06,"v":470400},{"d":"2013-08-16","o":4.08,"h":4.1,"l":4.06,"c":4.09,"v":325500},{"d":"2013-08-19","o":4.07,"h":4.07,"l":4.04,"c":4.07,"v":690900},{"d":"2013-08-20","o":4.05,"h":4.06,"l":4.03,"c":4.03,"v":731500},{"d":"2013-08-21","o":4.03,"h":4.04,"l":4,"c":4.01,"v":278500},{"d":"2013-08-22","o":4.08,"h":4.1,"l":4.06,"c":4.1,"v":576500},{"d":"2013-08-23","o":4.09,"h":4.1,"l":4.05,"c":4.07,"v":398300},{"d":"2013-08-26","o":4.08,"h":4.08,"l":4.03,"c":4.04,"v":143400},{"d":"2013-08-27","o":4.06,"h":4.07,"l":4.01,"c":4.02,"v":609500},{"d":"2013-08-28","o":4.09,"h":4.14,"l":4.07,"c":4.12,"v":495000},{"d":"2013-08-29","o":4.15,"h":4.18,"l":4.15,"c":4.18,"v":514400},{"d":"2013-08-30","o":4.3,"h":4.32,"l":4.26,"c":4.27,"v":641700},{"d":"2013-09-03","o":4.36,"h":4.44,"l":4.36,"c":4.4,"v":517700},{"d":"2013-09-04","o":4.43,"h":4.51,"l":4.42,"c":4.51,"v":900500},{"d":"2013-09-05","o":4.58,"h":4.62,"l":4.56,"c":4.59,"v":478200},{"d":"2013-09-06","o":4.61,"h":4.62,"l":4.58,"c":4.59,"v":406800},{"d":"2013-09-09","o":4.62,"h":4.7,"l":4.61,"c":4.68,"v":346800},{"d":"2013-09-10","o":4.73,"h":4.74,"l":4.64,"c":4.67,"v":592700},{"d":"2013-09-11","o":4.64,"h":4.71,"l":4.64,"c":4.71,"v":349300},{"d":"2013-09-12","o":4.62,"h":4.67,"l":4.59,"c":4.6,"v":402100},{"d":"2013-09-13","o":4.55,"h":4.57,"l":4.45,"c":4.52,"v":1726700},{"d":"2013-09-16","o":4.56,"h":4.59,"l":4.54,"c":4.57,"v":829400},{"d":"2013-09-17","o":4.59,"h":4.6,"l":4.57,"c":4.59,"v":208700},{"d":"2013-09-18","o":4.5,"h":4.65,"l":4.47,"c":4.65,"v":356400},{"d":"2013-09-19","o":4.64,"h":4.7,"l":4.62,"c":4.69,"v":815900},{"d":"2013-09-20","o":4.64,"h":4.67,"l":4.6,"c":4.6,"v":1677900},{"d":"2013-09-23","o":4.62,"h":4.62,"l":4.56,"c":4.58,"v":1007400},{"d":"2013-09-24","o":4.67,"h":4.71,"l":4.63,"c":4.68,"v":412400},{"d":"2013-09-25","o":4.74,"h":4.75,"l":4.69,"c":4.69,"v":564600},{"d":"2013-09-26","o":4.69,"h":4.71,"l":4.66,"c":4.67,"v":780800},{"d":"2013-09-27","o":4.7,"h":4.7,"l":4.65,"c":4.68,"v":788600},{"d":"2013-09-30","o":4.72,"h":4.79,"l":4.7,"c":4.78,"v":1477600},{"d":"2013-10-01","o":4.71,"h":4.79,"l":4.71,"c":4.78,"v":533600},{"d":"2013-10-02","o":4.78,"h":4.8,"l":4.76,"c":4.78,"v":483700},{"d":"2013-10-03","o":4.91,"h":4.95,"l":4.88,"c":4.92,"v":581400},{"d":"2013-10-04","o":4.92,"h":4.93,"l":4.9,"c":4.91,"v":678900},{"d":"2013-10-07","o":4.8,"h":4.81,"l":4.77,"c":4.78,"v":378500},{"d":"2013-10-08","o":4.85,"h":4.87,"l":4.81,"c":4.82,"v":409900},{"d":"2013-10-09","o":4.9,"h":4.9,"l":4.84,"c":4.88,"v":807000},{"d":"2013-10-10","o":4.9,"h":4.98,"l":4.88,"c":4.98,"v":726800},{"d":"2013-10-11","o":4.99,"h":5.03,"l":4.98,"c":5.02,"v":251500},{"d":"2013-10-14","o":4.91,"h":5.01,"l":4.89,"c":4.96,"v":751800},{"d":"2013-10-15","o":4.99,"h":5,"l":4.96,"c":4.96,"v":150700},{"d":"2013-10-16","o":4.95,"h":5.02,"l":4.93,"c":5.02,"v":366100},{"d":"2013-10-17","o":5.02,"h":5.05,"l":5.01,"c":5.05,"v":309400},{"d":"2013-10-18","o":5.04,"h":5.04,"l":4.98,"c":5,"v":368800},{"d":"2013-10-21","o":5,"h":5.01,"l":4.96,"c":4.97,"v":393000},{"d":"2013-10-22","o":4.98,"h":5,"l":4.93,"c":4.95,"v":893000},{"d":"2013-10-23","o":4.88,"h":4.89,"l":4.82,"c":4.83,"v":577400},{"d":"2013-10-24","o":4.89,"h":4.89,"l":4.85,"c":4.88,"v":244900},{"d":"2013-10-25","o":4.99,"h":4.99,"l":4.95,"c":4.95,"v":267100},{"d":"2013-10-28","o":4.93,"h":4.98,"l":4.9,"c":4.98,"v":389000},{"d":"2013-10-29","o":4.96,"h":4.99,"l":4.95,"c":4.99,"v":252600},{"d":"2013-10-30","o":5.01,"h":5.03,"l":4.92,"c":5,"v":540600},{"d":"2013-10-31","o":4.9,"h":4.95,"l":4.88,"c":4.93,"v":395900},{"d":"2013-11-01","o":4.87,"h":4.89,"l":4.83,"c":4.87,"v":461100},{"d":"2013-11-04","o":4.84,"h":4.86,"l":4.82,"c":4.86,"v":455300},{"d":"2013-11-05","o":4.81,"h":4.83,"l":4.79,"c":4.81,"v":663000},{"d":"2013-11-06","o":4.86,"h":4.9,"l":4.85,"c":4.9,"v":780800},{"d":"2013-11-07","o":4.9,"h":4.9,"l":4.84,"c":4.87,"v":1189900},{"d":"2013-11-08","o":4.93,"h":4.97,"l":4.89,"c":4.97,"v":1027300},{"d":"2013-11-11","o":4.96,"h":4.97,"l":4.94,"c":4.94,"v":220300},{"d":"2013-11-12","o":4.97,"h":5,"l":4.96,"c":5,"v":464900},{"d":"2013-11-13","o":4.99,"h":5.03,"l":4.98,"c":5.01,"v":572500},{"d":"2013-11-14","o":4.93,"h":5.01,"l":4.93,"c":5.01,"v":778300},{"d":"2013-11-15","o":5.1,"h":5.27,"l":5.1,"c":5.24,"v":2152700},{"d":"2013-11-18","o":5.28,"h":5.38,"l":5.28,"c":5.35,"v":4089200},{"d":"2013-11-19","o":5.28,"h":5.29,"l":5.16,"c":5.19,"v":1472300},{"d":"2013-11-20","o":5.1,"h":5.11,"l":5.05,"c":5.08,"v":508900},{"d":"2013-11-21","o":4.97,"h":4.97,"l":4.92,"c":4.94,"v":746200},{"d":"2013-11-22","o":4.92,"h":4.93,"l":4.91,"c":4.93,"v":206600},{"d":"2013-11-25","o":4.95,"h":4.95,"l":4.92,"c":4.93,"v":667500},{"d":"2013-11-26","o":4.92,"h":4.95,"l":4.9,"c":4.94,"v":324400},{"d":"2013-11-27","o":5,"h":5.02,"l":4.99,"c":5.01,"v":268200},{"d":"2013-11-29","o":5.03,"h":5.07,"l":5.03,"c":5.04,"v":154300},{"d":"2013-12-02","o":5.07,"h":5.11,"l":5.02,"c":5.04,"v":1000400},{"d":"2013-12-03","o":5.03,"h":5.07,"l":4.99,"c":5.01,"v":577000},{"d":"2013-12-04","o":4.98,"h":4.98,"l":4.92,"c":4.96,"v":285800},{"d":"2013-12-05","o":4.97,"h":4.97,"l":4.92,"c":4.94,"v":317900},{"d":"2013-12-06","o":4.98,"h":5.04,"l":4.95,"c":5.03,"v":813200},{"d":"2013-12-09","o":5.04,"h":5.06,"l":4.99,"c":5.04,"v":564300},{"d":"2013-12-10","o":5.04,"h":5.08,"l":4.96,"c":5.07,"v":2004400},{"d":"2013-12-11","o":4.86,"h":4.91,"l":4.79,"c":4.81,"v":2479900},{"d":"2013-12-12","o":4.72,"h":4.73,"l":4.61,"c":4.68,"v":1517400},{"d":"2013-12-13","o":4.71,"h":4.72,"l":4.68,"c":4.71,"v":568300},{"d":"2013-12-16","o":4.58,"h":4.58,"l":4.48,"c":4.58,"v":3772600},{"d":"2013-12-17","o":4.67,"h":4.82,"l":4.62,"c":4.79,"v":2179500},{"d":"2013-12-18","o":4.68,"h":4.75,"l":4.67,"c":4.72,"v":2065400},{"d":"2013-12-19","o":4.7,"h":4.72,"l":4.61,"c":4.69,"v":2026000},{"d":"2013-12-20","o":4.59,"h":4.68,"l":4.54,"c":4.58,"v":2818300},{"d":"2013-12-23","o":4.67,"h":4.78,"l":4.65,"c":4.76,"v":765600},{"d":"2013-12-24","o":4.72,"h":4.72,"l":4.65,"c":4.7,"v":477100},{"d":"2013-12-26","o":4.75,"h":4.75,"l":4.68,"c":4.69,"v":1016500},{"d":"2013-12-27","o":4.68,"h":4.73,"l":4.68,"c":4.73,"v":730200},{"d":"2013-12-30","o":4.75,"h":4.77,"l":4.72,"c":4.74,"v":1229700},{"d":"2013-12-31","o":4.78,"h":4.81,"l":4.73,"c":4.8,"v":1873400},{"d":"2014-01-02","o":4.75,"h":4.79,"l":4.63,"c":4.63,"v":892200},{"d":"2014-01-03","o":4.6,"h":4.61,"l":4.55,"c":4.58,"v":549400},{"d":"2014-01-06","o":4.54,"h":4.55,"l":4.48,"c":4.5,"v":688300},{"d":"2014-01-07","o":4.52,"h":4.6,"l":4.5,"c":4.56,"v":1298600},{"d":"2014-01-08","o":4.68,"h":4.75,"l":4.66,"c":4.71,"v":1268200},{"d":"2014-01-09","o":4.69,"h":4.69,"l":4.6,"c":4.65,"v":1677100},{"d":"2014-01-10","o":4.65,"h":4.7,"l":4.65,"c":4.69,"v":1010600},{"d":"2014-01-13","o":4.69,"h":4.7,"l":4.61,"c":4.62,"v":1065500},{"d":"2014-01-14","o":4.68,"h":4.74,"l":4.63,"c":4.74,"v":1181700},{"d":"2014-01-15","o":4.83,"h":4.93,"l":4.83,"c":4.91,"v":857900},{"d":"2014-01-16","o":4.85,"h":4.87,"l":4.8,"c":4.8,"v":595100},{"d":"2014-01-17","o":4.78,"h":4.8,"l":4.75,"c":4.78,"v":359600},{"d":"2014-01-21","o":4.76,"h":4.76,"l":4.72,"c":4.75,"v":335500},{"d":"2014-01-22","o":4.78,"h":4.81,"l":4.76,"c":4.77,"v":665600},{"d":"2014-01-23","o":4.75,"h":4.75,"l":4.65,"c":4.66,"v":553500},{"d":"2014-01-24","o":4.67,"h":4.7,"l":4.6,"c":4.62,"v":740800},{"d":"2014-01-27","o":4.6,"h":4.6,"l":4.53,"c":4.56,"v":306400},{"d":"2014-01-28","o":4.56,"h":4.6,"l":4.54,"c":4.54,"v":336300},{"d":"2014-01-29","o":4.5,"h":4.57,"l":4.49,"c":4.5,"v":567400},{"d":"2014-01-30","o":4.54,"h":4.57,"l":4.5,"c":4.51,"v":395900},{"d":"2014-01-31","o":4.46,"h":4.54,"l":4.45,"c":4.52,"v":357700},{"d":"2014-02-03","o":4.47,"h":4.52,"l":4.45,"c":4.45,"v":654900},{"d":"2014-02-04","o":4.47,"h":4.53,"l":4.47,"c":4.51,"v":409600},{"d":"2014-02-05","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":680800},{"d":"2014-02-06","o":4.46,"h":4.53,"l":4.46,"c":4.53,"v":436000},{"d":"2014-02-07","o":4.72,"h":4.72,"l":4.64,"c":4.69,"v":905100},{"d":"2014-02-10","o":4.74,"h":4.82,"l":4.74,"c":4.79,"v":655200},{"d":"2014-02-11","o":4.85,"h":4.92,"l":4.83,"c":4.91,"v":540000},{"d":"2014-02-12","o":4.89,"h":4.89,"l":4.84,"c":4.86,"v":485300},{"d":"2014-02-13","o":4.88,"h":4.89,"l":4.85,"c":4.87,"v":175100},{"d":"2014-02-14","o":4.9,"h":4.9,"l":4.87,"c":4.88,"v":255200},{"d":"2014-02-18","o":4.96,"h":4.97,"l":4.92,"c":4.95,"v":468000},{"d":"2014-02-19","o":4.94,"h":4.98,"l":4.93,"c":4.95,"v":575900},{"d":"2014-02-20","o":4.87,"h":4.91,"l":4.85,"c":4.91,"v":277000},{"d":"2014-02-21","o":4.95,"h":4.98,"l":4.94,"c":4.96,"v":304800},{"d":"2014-02-24","o":4.98,"h":5,"l":4.96,"c":4.97,"v":274200},{"d":"2014-02-25","o":4.9,"h":4.93,"l":4.85,"c":4.92,"v":507700},{"d":"2014-02-26","o":4.97,"h":5.03,"l":4.95,"c":5.03,"v":523600},{"d":"2014-02-27","o":5,"h":5.01,"l":4.97,"c":5.01,"v":323900},{"d":"2014-02-28","o":5.02,"h":5.02,"l":4.95,"c":4.97,"v":577600},{"d":"2014-03-03","o":4.98,"h":4.98,"l":4.92,"c":4.96,"v":342300},{"d":"2014-03-04","o":4.95,"h":5.01,"l":4.93,"c":5.01,"v":749600},{"d":"2014-03-05","o":4.99,"h":5.07,"l":4.98,"c":5.06,"v":712500},{"d":"2014-03-06","o":5.08,"h":5.13,"l":5.05,"c":5.11,"v":1051900},{"d":"2014-03-07","o":5.38,"h":5.38,"l":5.23,"c":5.28,"v":940400},{"d":"2014-03-10","o":5.25,"h":5.27,"l":5.21,"c":5.25,"v":293200},{"d":"2014-03-11","o":5.28,"h":5.31,"l":5.21,"c":5.21,"v":511700},{"d":"2014-03-12","o":5.26,"h":5.3,"l":5.22,"c":5.29,"v":629100},{"d":"2014-03-13","o":5.36,"h":5.37,"l":5.27,"c":5.27,"v":968600},{"d":"2014-03-14","o":5.35,"h":5.36,"l":5.3,"c":5.3,"v":551100},{"d":"2014-03-17","o":5.32,"h":5.33,"l":5.25,"c":5.28,"v":719200},{"d":"2014-03-18","o":5.23,"h":5.4,"l":5.22,"c":5.35,"v":1162500},{"d":"2014-03-19","o":5.32,"h":5.32,"l":5.18,"c":5.21,"v":970800},{"d":"2014-03-20","o":5.14,"h":5.21,"l":5.13,"c":5.19,"v":1094500},{"d":"2014-03-21","o":5.13,"h":5.15,"l":5,"c":5.12,"v":2185400},{"d":"2014-03-24","o":5.14,"h":5.15,"l":5.09,"c":5.11,"v":730000},{"d":"2014-03-25","o":5.26,"h":5.3,"l":5.19,"c":5.2,"v":853500},{"d":"2014-03-26","o":5.26,"h":5.31,"l":5.24,"c":5.25,"v":915600},{"d":"2014-03-27","o":5.39,"h":5.44,"l":5.35,"c":5.39,"v":845900},{"d":"2014-03-28","o":5.39,"h":5.45,"l":5.37,"c":5.43,"v":689700},{"d":"2014-03-31","o":5.61,"h":5.64,"l":5.42,"c":5.55,"v":2912300},{"d":"2014-04-01","o":5.58,"h":5.7,"l":5.56,"c":5.64,"v":968100},{"d":"2014-04-02","o":5.52,"h":5.55,"l":5.5,"c":5.55,"v":888800},{"d":"2014-04-03","o":5.49,"h":5.66,"l":5.47,"c":5.55,"v":777500},{"d":"2014-04-04","o":5.59,"h":5.62,"l":5.43,"c":5.43,"v":749000},{"d":"2014-04-07","o":5.47,"h":5.52,"l":5.45,"c":5.47,"v":662300},{"d":"2014-04-08","o":5.48,"h":5.66,"l":5.45,"c":5.62,"v":1105700},{"d":"2014-04-09","o":5.62,"h":5.65,"l":5.58,"c":5.64,"v":258700},{"d":"2014-04-10","o":5.68,"h":5.68,"l":5.56,"c":5.58,"v":376600},{"d":"2014-04-11","o":5.49,"h":5.53,"l":5.47,"c":5.51,"v":406300},{"d":"2014-04-14","o":5.57,"h":5.61,"l":5.55,"c":5.56,"v":313400},{"d":"2014-04-15","o":5.59,"h":5.64,"l":5.56,"c":5.63,"v":485000},{"d":"2014-04-16","o":5.64,"h":5.66,"l":5.6,"c":5.66,"v":376500},{"d":"2014-04-17","o":5.67,"h":5.77,"l":5.66,"c":5.75,"v":378400},{"d":"2014-04-21","o":5.75,"h":5.76,"l":5.68,"c":5.7,"v":342000},{"d":"2014-04-22","o":5.71,"h":5.72,"l":5.65,"c":5.71,"v":452100},{"d":"2014-04-23","o":5.75,"h":5.78,"l":5.7,"c":5.78,"v":492000},{"d":"2014-04-24","o":5.82,"h":5.84,"l":5.75,"c":5.83,"v":359100},{"d":"2014-04-25","o":5.83,"h":5.87,"l":5.81,"c":5.83,"v":637100},{"d":"2014-04-28","o":5.89,"h":5.89,"l":5.77,"c":5.82,"v":381000},{"d":"2014-04-29","o":5.8,"h":5.85,"l":5.78,"c":5.8,"v":590000},{"d":"2014-04-30","o":5.86,"h":5.92,"l":5.86,"c":5.91,"v":337000},{"d":"2014-05-01","o":5.92,"h":5.93,"l":5.87,"c":5.88,"v":247200},{"d":"2014-05-02","o":5.89,"h":5.93,"l":5.88,"c":5.92,"v":911600},{"d":"2014-05-05","o":5.89,"h":5.9,"l":5.78,"c":5.81,"v":470700},{"d":"2014-05-06","o":5.89,"h":5.9,"l":5.86,"c":5.87,"v":234400},{"d":"2014-05-07","o":5.81,"h":5.84,"l":5.79,"c":5.83,"v":218700},{"d":"2014-05-08","o":5.81,"h":5.87,"l":5.81,"c":5.86,"v":259500},{"d":"2014-05-09","o":5.85,"h":5.85,"l":5.78,"c":5.81,"v":521500},{"d":"2014-05-12","o":5.8,"h":5.87,"l":5.8,"c":5.85,"v":310300},{"d":"2014-05-13","o":5.92,"h":5.92,"l":5.86,"c":5.87,"v":744200},{"d":"2014-05-14","o":5.9,"h":5.91,"l":5.81,"c":5.81,"v":532900},{"d":"2014-05-15","o":5.82,"h":5.88,"l":5.79,"c":5.88,"v":935100},{"d":"2014-05-16","o":5.93,"h":6.02,"l":5.92,"c":6,"v":473500},{"d":"2014-05-19","o":6.01,"h":6.01,"l":5.92,"c":5.95,"v":302400},{"d":"2014-05-20","o":6.04,"h":6.16,"l":6.04,"c":6.1,"v":548900},{"d":"2014-05-21","o":6.12,"h":6.16,"l":6.09,"c":6.14,"v":568800},{"d":"2014-05-22","o":6.3,"h":6.33,"l":6.22,"c":6.29,"v":731600},{"d":"2014-05-23","o":6.29,"h":6.29,"l":6.23,"c":6.28,"v":770600},{"d":"2014-05-27","o":6.45,"h":6.5,"l":6.42,"c":6.47,"v":1336300},{"d":"2014-05-28","o":6.55,"h":6.6,"l":6.46,"c":6.47,"v":1611700},{"d":"2014-05-29","o":6.5,"h":6.52,"l":6.42,"c":6.52,"v":1218100},{"d":"2014-05-30","o":6.5,"h":6.52,"l":6.43,"c":6.44,"v":678900},{"d":"2014-06-02","o":6.47,"h":6.51,"l":6.46,"c":6.5,"v":817200},{"d":"2014-06-03","o":6.35,"h":6.35,"l":6.29,"c":6.32,"v":942100},{"d":"2014-06-04","o":6.35,"h":6.37,"l":6.28,"c":6.28,"v":1364200},{"d":"2014-06-05","o":6.39,"h":6.43,"l":6.37,"c":6.42,"v":1076900},{"d":"2014-06-06","o":6.44,"h":6.44,"l":6.34,"c":6.35,"v":1876000},{"d":"2014-06-09","o":6.41,"h":6.48,"l":6.41,"c":6.44,"v":650600},{"d":"2014-06-10","o":6.53,"h":6.56,"l":6.5,"c":6.56,"v":898900},{"d":"2014-06-11","o":6.52,"h":6.53,"l":6.47,"c":6.51,"v":735200},{"d":"2014-06-12","o":6.51,"h":6.52,"l":6.44,"c":6.46,"v":415600},{"d":"2014-06-13","o":6.41,"h":6.41,"l":6.33,"c":6.36,"v":1144600},{"d":"2014-06-16","o":6.32,"h":6.4,"l":6.3,"c":6.36,"v":723800},{"d":"2014-06-17","o":6.37,"h":6.42,"l":6.36,"c":6.41,"v":1321800},{"d":"2014-06-18","o":6.56,"h":6.65,"l":6.49,"c":6.65,"v":1575000},{"d":"2014-06-19","o":6.66,"h":6.66,"l":6.56,"c":6.6,"v":938100},{"d":"2014-06-20","o":6.51,"h":6.51,"l":6.4,"c":6.41,"v":630900},{"d":"2014-06-23","o":6.41,"h":6.42,"l":6.35,"c":6.42,"v":1022700},{"d":"2014-06-24","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":956400},{"d":"2014-06-25","o":6.32,"h":6.35,"l":6.3,"c":6.35,"v":581100},{"d":"2014-06-26","o":6.43,"h":6.48,"l":6.42,"c":6.44,"v":590800},{"d":"2014-06-27","o":6.44,"h":6.51,"l":6.4,"c":6.51,"v":725100},{"d":"2014-06-30","o":6.54,"h":6.57,"l":6.49,"c":6.5,"v":713100},{"d":"2014-07-01","o":6.67,"h":6.75,"l":6.67,"c":6.72,"v":880800},{"d":"2014-07-02","o":6.8,"h":6.84,"l":6.78,"c":6.8,"v":1060400},{"d":"2014-07-03","o":6.83,"h":6.89,"l":6.82,"c":6.87,"v":674300},{"d":"2014-07-07","o":6.84,"h":6.84,"l":6.77,"c":6.77,"v":569600},{"d":"2014-07-08","o":6.75,"h":6.79,"l":6.71,"c":6.76,"v":1112000},{"d":"2014-07-09","o":6.59,"h":6.61,"l":6.52,"c":6.6,"v":1187500},{"d":"2014-07-10","o":6.62,"h":6.68,"l":6.59,"c":6.65,"v":478500},{"d":"2014-07-11","o":6.61,"h":6.69,"l":6.59,"c":6.62,"v":758500},{"d":"2014-07-14","o":6.67,"h":6.74,"l":6.66,"c":6.74,"v":686500},{"d":"2014-07-15","o":6.67,"h":6.68,"l":6.61,"c":6.64,"v":574400},{"d":"2014-07-16","o":6.63,"h":6.63,"l":6.55,"c":6.56,"v":401300},{"d":"2014-07-17","o":6.55,"h":6.56,"l":6.44,"c":6.45,"v":589800},{"d":"2014-07-18","o":6.42,"h":6.49,"l":6.41,"c":6.44,"v":998600},{"d":"2014-07-21","o":6.48,"h":6.56,"l":6.47,"c":6.55,"v":551500},{"d":"2014-07-22","o":6.59,"h":6.69,"l":6.59,"c":6.64,"v":1001200},{"d":"2014-07-23","o":6.7,"h":6.72,"l":6.56,"c":6.58,"v":876200},{"d":"2014-07-24","o":6.41,"h":6.41,"l":6.1,"c":6.11,"v":3098000},{"d":"2014-07-25","o":6.05,"h":6.05,"l":5.92,"c":6.01,"v":1640300},{"d":"2014-07-28","o":6.03,"h":6.2,"l":6.03,"c":6.19,"v":1130900},{"d":"2014-07-29","o":6.09,"h":6.11,"l":6.02,"c":6.03,"v":797000},{"d":"2014-07-30","o":6.1,"h":6.17,"l":6.08,"c":6.14,"v":653300},{"d":"2014-07-31","o":6.07,"h":6.07,"l":5.98,"c":5.99,"v":1210700},{"d":"2014-08-01","o":6.03,"h":6.08,"l":5.98,"c":6.05,"v":1259700},{"d":"2014-08-04","o":6.11,"h":6.23,"l":6.11,"c":6.23,"v":902900},{"d":"2014-08-05","o":6.13,"h":6.14,"l":6.02,"c":6.03,"v":776200},{"d":"2014-08-06","o":6.08,"h":6.12,"l":6.07,"c":6.08,"v":662800},{"d":"2014-08-07","o":6.13,"h":6.13,"l":6,"c":6.03,"v":565800},{"d":"2014-08-08","o":6.06,"h":6.1,"l":6.04,"c":6.09,"v":296300},{"d":"2014-08-11","o":6.14,"h":6.23,"l":6.12,"c":6.19,"v":333200},{"d":"2014-08-12","o":6.12,"h":6.15,"l":6.09,"c":6.1,"v":249500},{"d":"2014-08-13","o":5.98,"h":6,"l":5.95,"c":5.99,"v":304800},{"d":"2014-08-14","o":6.25,"h":6.29,"l":6.24,"c":6.27,"v":638100},{"d":"2014-08-15","o":6.29,"h":6.31,"l":6.26,"c":6.28,"v":567200},{"d":"2014-08-18","o":6.29,"h":6.4,"l":6.29,"c":6.4,"v":681500},{"d":"2014-08-19","o":6.33,"h":6.37,"l":6.28,"c":6.32,"v":499300},{"d":"2014-08-20","o":6.41,"h":6.42,"l":6.35,"c":6.39,"v":342400},{"d":"2014-08-21","o":6.34,"h":6.38,"l":6.34,"c":6.38,"v":318600},{"d":"2014-08-22","o":6.41,"h":6.41,"l":6.33,"c":6.36,"v":716600},{"d":"2014-08-25","o":6.43,"h":6.49,"l":6.41,"c":6.46,"v":1033000},{"d":"2014-08-26","o":6.49,"h":6.55,"l":6.47,"c":6.51,"v":460200},{"d":"2014-08-27","o":6.52,"h":6.52,"l":6.4,"c":6.45,"v":1325200},{"d":"2014-08-28","o":6.35,"h":6.37,"l":6.3,"c":6.33,"v":560200},{"d":"2014-08-29","o":6.3,"h":6.39,"l":6.3,"c":6.38,"v":349300},{"d":"2014-09-02","o":6.34,"h":6.43,"l":6.29,"c":6.41,"v":1091300},{"d":"2014-09-03","o":6.4,"h":6.48,"l":6.4,"c":6.46,"v":1250300},{"d":"2014-09-04","o":6.29,"h":6.3,"l":6.18,"c":6.22,"v":966500},{"d":"2014-09-05","o":6.1,"h":6.13,"l":6.07,"c":6.11,"v":625100},{"d":"2014-09-08","o":6.11,"h":6.14,"l":6.09,"c":6.13,"v":393800},{"d":"2014-09-09","o":6.14,"h":6.26,"l":6.14,"c":6.16,"v":506500},{"d":"2014-09-10","o":6.19,"h":6.25,"l":6.15,"c":6.24,"v":525000},{"d":"2014-09-11","o":6.25,"h":6.29,"l":6.2,"c":6.23,"v":535300},{"d":"2014-09-12","o":6.17,"h":6.17,"l":6.08,"c":6.1,"v":515400},{"d":"2014-09-15","o":6.11,"h":6.11,"l":6.04,"c":6.04,"v":368100},{"d":"2014-09-16","o":6.08,"h":6.16,"l":6.05,"c":6.13,"v":449300},{"d":"2014-09-17","o":6.18,"h":6.28,"l":6.17,"c":6.24,"v":529400},{"d":"2014-09-18","o":6.24,"h":6.27,"l":6.21,"c":6.27,"v":384100},{"d":"2014-09-19","o":6.25,"h":6.26,"l":6.1,"c":6.13,"v":688600},{"d":"2014-09-22","o":6.12,"h":6.13,"l":6.07,"c":6.09,"v":235400},{"d":"2014-09-23","o":6.05,"h":6.1,"l":6,"c":6.02,"v":535900},{"d":"2014-09-24","o":5.97,"h":6.07,"l":5.95,"c":6.02,"v":962300},{"d":"2014-09-25","o":5.97,"h":5.97,"l":5.85,"c":5.87,"v":651700},{"d":"2014-09-26","o":6.05,"h":6.08,"l":6.01,"c":6.04,"v":499900},{"d":"2014-09-29","o":5.93,"h":6.02,"l":5.93,"c":5.97,"v":429400},{"d":"2014-09-30","o":5.9,"h":5.95,"l":5.88,"c":5.91,"v":678800},{"d":"2014-10-01","o":5.97,"h":6.01,"l":5.9,"c":5.95,"v":1003800},{"d":"2014-10-02","o":6.03,"h":6.12,"l":5.95,"c":6.11,"v":1211000},{"d":"2014-10-03","o":6.33,"h":6.38,"l":6.3,"c":6.33,"v":1083600},{"d":"2014-10-06","o":6.33,"h":6.33,"l":6.27,"c":6.27,"v":954500},{"d":"2014-10-07","o":6.32,"h":6.33,"l":6.26,"c":6.29,"v":528200},{"d":"2014-10-08","o":6.05,"h":6.26,"l":6.04,"c":6.26,"v":936600},{"d":"2014-10-09","o":6.19,"h":6.21,"l":6.14,"c":6.2,"v":753100},{"d":"2014-10-10","o":6.16,"h":6.16,"l":5.9,"c":5.95,"v":1765800},{"d":"2014-10-13","o":5.93,"h":5.93,"l":5.8,"c":5.8,"v":680100},{"d":"2014-10-14","o":5.79,"h":5.98,"l":5.79,"c":5.93,"v":699900},{"d":"2014-10-15","o":5.86,"h":5.87,"l":5.7,"c":5.8,"v":754000},{"d":"2014-10-16","o":5.7,"h":5.86,"l":5.69,"c":5.82,"v":1079500},{"d":"2014-10-17","o":5.79,"h":5.88,"l":5.78,"c":5.8,"v":490300},{"d":"2014-10-20","o":5.8,"h":5.93,"l":5.8,"c":5.93,"v":832000},{"d":"2014-10-21","o":5.82,"h":5.9,"l":5.8,"c":5.89,"v":781100},{"d":"2014-10-22","o":5.9,"h":5.95,"l":5.82,"c":5.87,"v":596900},{"d":"2014-10-23","o":5.88,"h":5.93,"l":5.85,"c":5.92,"v":183000},{"d":"2014-10-24","o":5.84,"h":5.92,"l":5.79,"c":5.9,"v":457800},{"d":"2014-10-27","o":5.91,"h":5.93,"l":5.85,"c":5.9,"v":333300},{"d":"2014-10-28","o":5.92,"h":5.96,"l":5.89,"c":5.95,"v":458700},{"d":"2014-10-29","o":5.96,"h":6.02,"l":5.95,"c":6.01,"v":569200},{"d":"2014-10-30","o":5.96,"h":6.02,"l":5.92,"c":5.97,"v":279800},{"d":"2014-10-31","o":6.02,"h":6.2,"l":6.02,"c":6.17,"v":711400},{"d":"2014-11-03","o":6.08,"h":6.1,"l":6.03,"c":6.05,"v":937700},{"d":"2014-11-04","o":6.08,"h":6.11,"l":6.02,"c":6.08,"v":874700},{"d":"2014-11-05","o":6.05,"h":6.07,"l":6.02,"c":6.05,"v":919800},{"d":"2014-11-06","o":5.98,"h":6.02,"l":5.94,"c":6,"v":881900},{"d":"2014-11-07","o":5.98,"h":5.98,"l":5.93,"c":5.97,"v":977900},{"d":"2014-11-10","o":5.88,"h":5.92,"l":5.83,"c":5.87,"v":696900},{"d":"2014-11-11","o":6.06,"h":6.11,"l":6.01,"c":6.09,"v":676700},{"d":"2014-11-12","o":5.93,"h":6.03,"l":5.9,"c":6.02,"v":1014000},{"d":"2014-11-13","o":6.08,"h":6.1,"l":6.02,"c":6.02,"v":905600},{"d":"2014-11-14","o":6.05,"h":6.22,"l":6.05,"c":6.19,"v":2471200},{"d":"2014-11-17","o":6.11,"h":6.14,"l":6.06,"c":6.11,"v":945100},{"d":"2014-11-18","o":6.12,"h":6.15,"l":6.09,"c":6.13,"v":1144900},{"d":"2014-11-19","o":6.17,"h":6.19,"l":6.12,"c":6.17,"v":573600},{"d":"2014-11-20","o":6.17,"h":6.27,"l":6.14,"c":6.24,"v":1308600},{"d":"2014-11-21","o":6.27,"h":6.35,"l":6.25,"c":6.34,"v":1302000},{"d":"2014-11-24","o":6.25,"h":6.28,"l":6.14,"c":6.14,"v":1118600},{"d":"2014-11-25","o":6.16,"h":6.2,"l":6.13,"c":6.14,"v":1244900},{"d":"2014-11-26","o":6.12,"h":6.27,"l":6.12,"c":6.26,"v":1183600},{"d":"2014-11-28","o":6.18,"h":6.2,"l":6.1,"c":6.18,"v":502100},{"d":"2014-12-01","o":6.2,"h":6.23,"l":6.1,"c":6.13,"v":800500},{"d":"2014-12-02","o":6.03,"h":6.05,"l":5.98,"c":5.99,"v":511300},{"d":"2014-12-03","o":6.06,"h":6.17,"l":6.05,"c":6.14,"v":779800},{"d":"2014-12-04","o":6.18,"h":6.24,"l":6.17,"c":6.21,"v":674200},{"d":"2014-12-05","o":6.18,"h":6.29,"l":6.18,"c":6.27,"v":565300},{"d":"2014-12-08","o":6.29,"h":6.45,"l":6.29,"c":6.39,"v":1265100},{"d":"2014-12-09","o":6.32,"h":6.38,"l":6.24,"c":6.38,"v":812200},{"d":"2014-12-10","o":6.12,"h":6.18,"l":6.03,"c":6.05,"v":853700},{"d":"2014-12-11","o":6.05,"h":6.1,"l":6.04,"c":6.06,"v":746700},{"d":"2014-12-12","o":6.2,"h":6.25,"l":6.14,"c":6.19,"v":974700},{"d":"2014-12-15","o":6.25,"h":6.28,"l":6.13,"c":6.17,"v":817100},{"d":"2014-12-16","o":6.14,"h":6.19,"l":6.08,"c":6.08,"v":777400},{"d":"2014-12-17","o":6.07,"h":6.24,"l":6.01,"c":6.23,"v":1492100},{"d":"2014-12-18","o":6.26,"h":6.32,"l":6.24,"c":6.32,"v":1269100},{"d":"2014-12-19","o":6.27,"h":6.28,"l":6.19,"c":6.23,"v":784500},{"d":"2014-12-22","o":6.26,"h":6.32,"l":6.26,"c":6.32,"v":493500},{"d":"2014-12-23","o":6.21,"h":6.28,"l":6.18,"c":6.25,"v":909700},{"d":"2014-12-24","o":6.24,"h":6.28,"l":6.18,"c":6.27,"v":329600},{"d":"2014-12-26","o":6.27,"h":6.3,"l":6.21,"c":6.21,"v":298800},{"d":"2014-12-29","o":6.28,"h":6.3,"l":6.22,"c":6.22,"v":643800},{"d":"2014-12-30","o":6.22,"h":6.3,"l":6.17,"c":6.23,"v":723000},{"d":"2014-12-31","o":6.23,"h":6.24,"l":6.12,"c":6.13,"v":346000},{"d":"2015-01-02","o":6.12,"h":6.15,"l":6.01,"c":6.02,"v":611800},{"d":"2015-01-05","o":6.01,"h":6.13,"l":6.01,"c":6.08,"v":1404400},{"d":"2015-01-06","o":6.02,"h":6.06,"l":5.92,"c":5.96,"v":1134600},{"d":"2015-01-07","o":6,"h":6.09,"l":5.91,"c":6.07,"v":899500},{"d":"2015-01-08","o":6.08,"h":6.28,"l":6.03,"c":6.27,"v":1830200},{"d":"2015-01-09","o":6.24,"h":6.31,"l":6.13,"c":6.26,"v":2701400},{"d":"2015-01-12","o":6.3,"h":6.32,"l":6.1,"c":6.15,"v":1137400},{"d":"2015-01-13","o":6.23,"h":6.29,"l":6.11,"c":6.23,"v":1160800},{"d":"2015-01-14","o":6.16,"h":6.22,"l":6.1,"c":6.18,"v":968500},{"d":"2015-01-15","o":6.19,"h":6.44,"l":6.17,"c":6.44,"v":1064000},{"d":"2015-01-16","o":6.39,"h":6.49,"l":6.27,"c":6.48,"v":1788200},{"d":"2015-01-20","o":6.49,"h":6.49,"l":6.31,"c":6.41,"v":1527500},{"d":"2015-01-21","o":6.42,"h":6.53,"l":6.4,"c":6.52,"v":1555000},{"d":"2015-01-22","o":6.57,"h":6.59,"l":6.51,"c":6.57,"v":1430500},{"d":"2015-01-23","o":6.57,"h":6.72,"l":6.57,"c":6.68,"v":1009000},{"d":"2015-01-26","o":6.67,"h":6.72,"l":6.62,"c":6.72,"v":1051200},{"d":"2015-01-27","o":6.71,"h":6.71,"l":6.57,"c":6.69,"v":1053000},{"d":"2015-01-28","o":6.7,"h":6.97,"l":6.69,"c":6.84,"v":1554500},{"d":"2015-01-29","o":6.77,"h":6.78,"l":6.61,"c":6.7,"v":1520600},{"d":"2015-01-30","o":6.71,"h":6.85,"l":6.61,"c":6.61,"v":2211800},{"d":"2015-02-02","o":6.68,"h":6.78,"l":6.64,"c":6.7,"v":1939500},{"d":"2015-02-03","o":6.73,"h":6.8,"l":6.62,"c":6.64,"v":2248200},{"d":"2015-02-04","o":6.7,"h":6.79,"l":6.63,"c":6.75,"v":3059000},{"d":"2015-02-05","o":6.8,"h":6.85,"l":6.74,"c":6.81,"v":1140900},{"d":"2015-02-06","o":6.84,"h":6.99,"l":6.77,"c":6.77,"v":3786800},{"d":"2015-02-09","o":6.7,"h":6.7,"l":6.56,"c":6.58,"v":1280800},{"d":"2015-02-10","o":6.66,"h":6.88,"l":6.66,"c":6.86,"v":951800},{"d":"2015-02-11","o":6.82,"h":7.05,"l":6.82,"c":7.02,"v":1144100},{"d":"2015-02-12","o":7.07,"h":7.26,"l":7.04,"c":7.21,"v":1521000},{"d":"2015-02-13","o":7.29,"h":7.39,"l":7.25,"c":7.36,"v":1936300},{"d":"2015-02-17","o":7.37,"h":7.42,"l":7.27,"c":7.33,"v":1079700},{"d":"2015-02-18","o":7.31,"h":7.4,"l":7.22,"c":7.29,"v":548900},{"d":"2015-02-19","o":7.01,"h":7.18,"l":6.87,"c":7.16,"v":907800},{"d":"2015-02-20","o":7.17,"h":7.31,"l":7.17,"c":7.28,"v":479100},{"d":"2015-02-23","o":7.28,"h":7.31,"l":7.22,"c":7.24,"v":573000},{"d":"2015-02-24","o":7.22,"h":7.29,"l":7.19,"c":7.28,"v":956600},{"d":"2015-02-25","o":7.27,"h":7.46,"l":7.27,"c":7.42,"v":1115400},{"d":"2015-02-26","o":7.27,"h":7.29,"l":7.13,"c":7.17,"v":2017200},{"d":"2015-02-27","o":7.2,"h":7.25,"l":7.08,"c":7.1,"v":1514800},{"d":"2015-03-02","o":7.27,"h":7.38,"l":7.22,"c":7.29,"v":2557200},{"d":"2015-03-03","o":7.29,"h":7.37,"l":7.29,"c":7.34,"v":890500},{"d":"2015-03-04","o":7.33,"h":7.43,"l":7.23,"c":7.39,"v":756600},{"d":"2015-03-05","o":7.39,"h":7.42,"l":7.33,"c":7.36,"v":330200},{"d":"2015-03-06","o":7.41,"h":7.41,"l":7.35,"c":7.39,"v":786900},{"d":"2015-03-09","o":7.46,"h":7.8,"l":7.43,"c":7.78,"v":3238400},{"d":"2015-03-10","o":7.95,"h":8.12,"l":7.85,"c":7.89,"v":2638000},{"d":"2015-03-11","o":7.66,"h":7.7,"l":7.53,"c":7.58,"v":1611100},{"d":"2015-03-12","o":7.58,"h":7.64,"l":7.47,"c":7.5,"v":2303800},{"d":"2015-03-13","o":7.42,"h":7.46,"l":7.32,"c":7.36,"v":2345700},{"d":"2015-03-16","o":7.36,"h":7.44,"l":7.28,"c":7.37,"v":1461000},{"d":"2015-03-17","o":7.37,"h":7.44,"l":7.3,"c":7.37,"v":1134000},{"d":"2015-03-18","o":7.48,"h":7.61,"l":7.37,"c":7.59,"v":2490900},{"d":"2015-03-19","o":7.65,"h":7.77,"l":7.61,"c":7.66,"v":1817100},{"d":"2015-03-20","o":7.74,"h":7.76,"l":7.61,"c":7.62,"v":1622200},{"d":"2015-03-23","o":7.63,"h":7.76,"l":7.6,"c":7.63,"v":1056400},{"d":"2015-03-24","o":7.63,"h":7.64,"l":7.47,"c":7.51,"v":790700},{"d":"2015-03-25","o":7.51,"h":7.51,"l":7.14,"c":7.24,"v":2359700},{"d":"2015-03-26","o":7.16,"h":7.27,"l":7.05,"c":7.21,"v":1937800},{"d":"2015-03-27","o":7.01,"h":7.25,"l":7,"c":7.21,"v":1102100},{"d":"2015-03-30","o":7.26,"h":7.26,"l":7,"c":7.12,"v":2369000},{"d":"2015-03-31","o":7.25,"h":7.27,"l":7.15,"c":7.2,"v":1869500},{"d":"2015-04-01","o":7.21,"h":7.3,"l":7.06,"c":7.13,"v":918500},{"d":"2015-04-02","o":7.13,"h":7.24,"l":7.12,"c":7.17,"v":610500},{"d":"2015-04-06","o":7.17,"h":7.17,"l":7.08,"c":7.16,"v":837900},{"d":"2015-04-07","o":7.17,"h":7.19,"l":7.11,"c":7.13,"v":469400},{"d":"2015-04-08","o":7.08,"h":7.12,"l":7.04,"c":7.07,"v":795400},{"d":"2015-04-09","o":7.11,"h":7.2,"l":7.07,"c":7.19,"v":843700},{"d":"2015-04-10","o":7.18,"h":7.25,"l":7.08,"c":7.22,"v":714300},{"d":"2015-04-13","o":7.24,"h":7.29,"l":7.12,"c":7.14,"v":394900},{"d":"2015-04-14","o":7.24,"h":7.27,"l":7.05,"c":7.07,"v":771700},{"d":"2015-04-15","o":7.1,"h":7.17,"l":6.87,"c":6.94,"v":2863300},{"d":"2015-04-16","o":6.98,"h":7.01,"l":6.73,"c":7.01,"v":3806500},{"d":"2015-04-17","o":7.02,"h":7.06,"l":6.92,"c":6.99,"v":1423400},{"d":"2015-04-20","o":6.98,"h":7.01,"l":6.88,"c":6.89,"v":1339400},{"d":"2015-04-21","o":7.03,"h":7.16,"l":6.95,"c":7.15,"v":1291900},{"d":"2015-04-22","o":7.21,"h":7.24,"l":7.15,"c":7.21,"v":1123700},{"d":"2015-04-23","o":7.23,"h":7.34,"l":7.22,"c":7.3,"v":1517100},{"d":"2015-04-24","o":7.44,"h":7.48,"l":7.28,"c":7.33,"v":3048800},{"d":"2015-04-27","o":7.54,"h":7.65,"l":7.48,"c":7.51,"v":3585500},{"d":"2015-04-28","o":7.49,"h":7.49,"l":7.28,"c":7.33,"v":1591600},{"d":"2015-04-29","o":7.3,"h":7.35,"l":7.16,"c":7.24,"v":1562300},{"d":"2015-04-30","o":7.17,"h":7.24,"l":7.01,"c":7.13,"v":1752600},{"d":"2015-05-01","o":7.08,"h":7.28,"l":7.07,"c":7.24,"v":902300},{"d":"2015-05-04","o":7.14,"h":7.2,"l":7.1,"c":7.17,"v":1168200},{"d":"2015-05-05","o":7.16,"h":7.16,"l":7.05,"c":7.07,"v":969700},{"d":"2015-05-06","o":7.07,"h":7.11,"l":7.01,"c":7.02,"v":1111200},{"d":"2015-05-07","o":7.12,"h":7.2,"l":7.11,"c":7.16,"v":989400},{"d":"2015-05-08","o":7.03,"h":7.09,"l":7.02,"c":7.05,"v":737500},{"d":"2015-05-11","o":7.15,"h":7.26,"l":7.12,"c":7.13,"v":925400},{"d":"2015-05-12","o":7.11,"h":7.13,"l":7.06,"c":7.12,"v":1148700},{"d":"2015-05-13","o":7.1,"h":7.11,"l":7.02,"c":7.06,"v":702600},{"d":"2015-05-14","o":7.07,"h":7.11,"l":7.04,"c":7.08,"v":759200},{"d":"2015-05-15","o":7.05,"h":7.1,"l":7.05,"c":7.08,"v":646300},{"d":"2015-05-18","o":7.15,"h":7.23,"l":7.12,"c":7.16,"v":989400},{"d":"2015-05-19","o":7.17,"h":7.2,"l":7.07,"c":7.11,"v":960500},{"d":"2015-05-20","o":7.05,"h":7.1,"l":7.03,"c":7.04,"v":597100},{"d":"2015-05-21","o":6.99,"h":7.02,"l":6.95,"c":6.99,"v":1016900},{"d":"2015-05-22","o":7.04,"h":7.1,"l":6.94,"c":6.95,"v":1929200},{"d":"2015-05-26","o":7.04,"h":7.05,"l":6.98,"c":7,"v":1353600},{"d":"2015-05-27","o":7.07,"h":7.12,"l":6.98,"c":7.08,"v":1910000},{"d":"2015-05-28","o":7.18,"h":7.19,"l":7.05,"c":7.14,"v":2934000},{"d":"2015-05-29","o":7.09,"h":7.13,"l":7.04,"c":7.06,"v":1348400},{"d":"2015-06-01","o":7.03,"h":7.06,"l":7.01,"c":7.02,"v":1006600},{"d":"2015-06-02","o":7,"h":7.06,"l":6.96,"c":6.96,"v":1023300},{"d":"2015-06-03","o":6.94,"h":6.95,"l":6.85,"c":6.86,"v":939600},{"d":"2015-06-04","o":6.75,"h":6.76,"l":6.67,"c":6.68,"v":1370400},{"d":"2015-06-05","o":6.77,"h":6.82,"l":6.74,"c":6.77,"v":841700},{"d":"2015-06-08","o":6.81,"h":6.85,"l":6.74,"c":6.75,"v":1228200},{"d":"2015-06-09","o":6.69,"h":6.71,"l":6.58,"c":6.61,"v":1362400},{"d":"2015-06-10","o":6.53,"h":6.56,"l":6.5,"c":6.54,"v":1795800},{"d":"2015-06-11","o":6.43,"h":6.45,"l":6.36,"c":6.41,"v":1356400},{"d":"2015-06-12","o":6.47,"h":6.53,"l":6.44,"c":6.46,"v":1112000},{"d":"2015-06-15","o":6.52,"h":6.58,"l":6.5,"c":6.52,"v":1815800},{"d":"2015-06-16","o":6.43,"h":6.43,"l":6.35,"c":6.39,"v":1195400},{"d":"2015-06-17","o":6.48,"h":6.7,"l":6.48,"c":6.67,"v":2700500},{"d":"2015-06-18","o":6.7,"h":6.74,"l":6.67,"c":6.72,"v":1157500},{"d":"2015-06-19","o":6.7,"h":6.75,"l":6.52,"c":6.52,"v":2507500},{"d":"2015-06-22","o":6.97,"h":6.99,"l":6.83,"c":6.89,"v":2516100},{"d":"2015-06-23","o":6.83,"h":6.88,"l":6.76,"c":6.81,"v":1273400},{"d":"2015-06-24","o":6.79,"h":6.81,"l":6.69,"c":6.72,"v":994100},{"d":"2015-06-25","o":6.81,"h":6.88,"l":6.81,"c":6.81,"v":2514800},{"d":"2015-06-26","o":6.89,"h":6.93,"l":6.72,"c":6.73,"v":1864900},{"d":"2015-06-29","o":6.52,"h":6.64,"l":6.46,"c":6.49,"v":2151600},{"d":"2015-06-30","o":6.66,"h":6.68,"l":6.59,"c":6.6,"v":1854200},{"d":"2015-07-01","o":6.75,"h":6.79,"l":6.67,"c":6.67,"v":1933400},{"d":"2015-07-02","o":6.64,"h":6.68,"l":6.58,"c":6.62,"v":1546100},{"d":"2015-07-06","o":6.56,"h":6.62,"l":6.52,"c":6.54,"v":1021200},{"d":"2015-07-07","o":6.55,"h":6.59,"l":6.42,"c":6.56,"v":1432000},{"d":"2015-07-08","o":6.29,"h":6.4,"l":6.27,"c":6.31,"v":1653100},{"d":"2015-07-09","o":6.37,"h":6.46,"l":6.32,"c":6.34,"v":1325000},{"d":"2015-07-10","o":6.4,"h":6.52,"l":6.39,"c":6.49,"v":1421500},{"d":"2015-07-13","o":6.52,"h":6.54,"l":6.48,"c":6.54,"v":941300},{"d":"2015-07-14","o":6.51,"h":6.59,"l":6.51,"c":6.58,"v":703500},{"d":"2015-07-15","o":6.55,"h":6.66,"l":6.52,"c":6.55,"v":1384000},{"d":"2015-07-16","o":6.54,"h":6.54,"l":6.42,"c":6.45,"v":1277500},{"d":"2015-07-17","o":6.41,"h":6.42,"l":6.31,"c":6.35,"v":782100},{"d":"2015-07-20","o":6.47,"h":6.48,"l":6.4,"c":6.42,"v":482300},{"d":"2015-07-21","o":6.52,"h":6.52,"l":6.44,"c":6.47,"v":923800},{"d":"2015-07-22","o":6.31,"h":6.32,"l":6.07,"c":6.13,"v":2243400},{"d":"2015-07-23","o":6.13,"h":6.18,"l":5.96,"c":6.14,"v":1757400},{"d":"2015-07-24","o":5.79,"h":5.82,"l":5.55,"c":5.56,"v":2720000},{"d":"2015-07-27","o":5.54,"h":5.59,"l":5.53,"c":5.55,"v":1493100},{"d":"2015-07-28","o":5.8,"h":5.82,"l":5.68,"c":5.75,"v":1598200},{"d":"2015-07-29","o":5.63,"h":5.63,"l":5.24,"c":5.28,"v":3922000},{"d":"2015-07-30","o":5.41,"h":5.61,"l":5.41,"c":5.48,"v":2390400},{"d":"2015-07-31","o":5.64,"h":5.68,"l":5.54,"c":5.6,"v":2758800},{"d":"2015-08-03","o":5.52,"h":5.56,"l":5.49,"c":5.56,"v":1946000},{"d":"2015-08-04","o":5.34,"h":5.36,"l":5.23,"c":5.31,"v":2623600},{"d":"2015-08-05","o":5.25,"h":5.4,"l":5.24,"c":5.35,"v":2508700},{"d":"2015-08-06","o":5.33,"h":5.38,"l":5.21,"c":5.24,"v":2085200},{"d":"2015-08-07","o":5.39,"h":5.43,"l":5.31,"c":5.33,"v":1470000},{"d":"2015-08-10","o":5.08,"h":5.18,"l":5.05,"c":5.18,"v":1125100},{"d":"2015-08-11","o":5.09,"h":5.1,"l":4.96,"c":5,"v":1332400},{"d":"2015-08-12","o":5.04,"h":5.04,"l":4.96,"c":5.02,"v":1198100},{"d":"2015-08-13","o":5.1,"h":5.13,"l":5.04,"c":5.06,"v":1565800},{"d":"2015-08-14","o":5.08,"h":5.16,"l":5.08,"c":5.14,"v":1508400},{"d":"2015-08-17","o":4.92,"h":4.94,"l":4.87,"c":4.94,"v":1172800},{"d":"2015-08-18","o":4.92,"h":5.02,"l":4.91,"c":4.99,"v":2602100},{"d":"2015-08-19","o":4.75,"h":4.76,"l":4.62,"c":4.74,"v":2200600},{"d":"2015-08-20","o":4.77,"h":4.79,"l":4.69,"c":4.69,"v":1734200},{"d":"2015-08-21","o":4.67,"h":4.98,"l":4.67,"c":4.94,"v":3479100},{"d":"2015-08-24","o":4.62,"h":5.08,"l":4.54,"c":4.84,"v":2906300},{"d":"2015-08-25","o":4.96,"h":5.05,"l":4.7,"c":4.77,"v":4014000},{"d":"2015-08-26","o":4.67,"h":4.78,"l":4.65,"c":4.78,"v":2269300},{"d":"2015-08-27","o":4.93,"h":5.02,"l":4.89,"c":5.01,"v":1368700},{"d":"2015-08-28","o":5.03,"h":5.13,"l":4.88,"c":4.91,"v":1422400},{"d":"2015-08-31","o":4.96,"h":4.98,"l":4.86,"c":4.92,"v":1599300},{"d":"2015-09-01","o":4.76,"h":4.85,"l":4.7,"c":4.74,"v":1281900},{"d":"2015-09-02","o":4.91,"h":4.93,"l":4.74,"c":4.83,"v":1031800},{"d":"2015-09-03","o":4.88,"h":4.94,"l":4.85,"c":4.88,"v":979500},{"d":"2015-09-04","o":4.84,"h":4.84,"l":4.72,"c":4.76,"v":1028200},{"d":"2015-09-08","o":5.04,"h":5.1,"l":4.88,"c":5.07,"v":3025200},{"d":"2015-09-09","o":5.36,"h":5.41,"l":5.17,"c":5.17,"v":1823900},{"d":"2015-09-10","o":5.24,"h":5.4,"l":5.22,"c":5.35,"v":2089100},{"d":"2015-09-11","o":5.45,"h":5.56,"l":5.44,"c":5.48,"v":1897500},{"d":"2015-09-14","o":5.48,"h":5.52,"l":5.45,"c":5.51,"v":1038300},{"d":"2015-09-15","o":5.48,"h":5.52,"l":5.43,"c":5.5,"v":1742800},{"d":"2015-09-16","o":5.51,"h":5.59,"l":5.46,"c":5.48,"v":1451300},{"d":"2015-09-17","o":5.6,"h":5.8,"l":5.58,"c":5.65,"v":2205300},{"d":"2015-09-18","o":5.6,"h":5.64,"l":5.5,"c":5.5,"v":1234200},{"d":"2015-09-21","o":5.5,"h":5.5,"l":5.4,"c":5.43,"v":1100000},{"d":"2015-09-22","o":5.33,"h":5.34,"l":5.25,"c":5.31,"v":912200},{"d":"2015-09-23","o":5.26,"h":5.27,"l":5.18,"c":5.2,"v":863200},{"d":"2015-09-24","o":5.09,"h":5.14,"l":5.02,"c":5.12,"v":1712700},{"d":"2015-09-25","o":5.24,"h":5.26,"l":5.09,"c":5.14,"v":1369100},{"d":"2015-09-28","o":5.12,"h":5.15,"l":5.08,"c":5.1,"v":946400},{"d":"2015-09-29","o":5.11,"h":5.2,"l":5.09,"c":5.19,"v":1101700},{"d":"2015-09-30","o":5.3,"h":5.49,"l":5.3,"c":5.49,"v":2096600},{"d":"2015-10-01","o":5.5,"h":5.53,"l":5.4,"c":5.49,"v":2087600},{"d":"2015-10-02","o":5.37,"h":5.42,"l":5.32,"c":5.42,"v":1139400},{"d":"2015-10-05","o":5.47,"h":5.47,"l":5.4,"c":5.43,"v":1757200},{"d":"2015-10-06","o":5.34,"h":5.35,"l":5.28,"c":5.34,"v":1069800},{"d":"2015-10-07","o":5.41,"h":5.43,"l":5.32,"c":5.38,"v":1319900},{"d":"2015-10-08","o":5.3,"h":5.34,"l":5.22,"c":5.34,"v":1643500},{"d":"2015-10-09","o":5.36,"h":5.42,"l":5.31,"c":5.34,"v":767500},{"d":"2015-10-12","o":5.36,"h":5.38,"l":5.33,"c":5.34,"v":423900},{"d":"2015-10-13","o":5.26,"h":5.31,"l":5.23,"c":5.24,"v":571900},{"d":"2015-10-14","o":5.29,"h":5.44,"l":5.29,"c":5.4,"v":888000},{"d":"2015-10-15","o":5.68,"h":5.9,"l":5.68,"c":5.89,"v":3553000},{"d":"2015-10-16","o":5.94,"h":5.98,"l":5.92,"c":5.95,"v":1041200},{"d":"2015-10-19","o":5.84,"h":5.85,"l":5.77,"c":5.8,"v":1111300},{"d":"2015-10-20","o":5.79,"h":5.82,"l":5.76,"c":5.8,"v":999900},{"d":"2015-10-21","o":5.78,"h":5.86,"l":5.77,"c":5.8,"v":974800},{"d":"2015-10-22","o":5.83,"h":5.93,"l":5.82,"c":5.91,"v":1006300},{"d":"2015-10-23","o":5.89,"h":6.16,"l":5.88,"c":6.12,"v":3400000},{"d":"2015-10-26","o":6.1,"h":6.11,"l":5.97,"c":6.01,"v":1204900},{"d":"2015-10-27","o":5.87,"h":6,"l":5.87,"c":5.98,"v":1344200},{"d":"2015-10-28","o":5.83,"h":5.94,"l":5.83,"c":5.93,"v":1808100},{"d":"2015-10-29","o":5.84,"h":5.84,"l":5.68,"c":5.71,"v":833200},{"d":"2015-10-30","o":5.79,"h":5.84,"l":5.72,"c":5.74,"v":1406900},{"d":"2015-11-02","o":5.74,"h":5.77,"l":5.7,"c":5.73,"v":999600},{"d":"2015-11-03","o":5.72,"h":5.84,"l":5.71,"c":5.81,"v":962600},{"d":"2015-11-04","o":5.87,"h":5.93,"l":5.86,"c":5.9,"v":713500},{"d":"2015-11-05","o":5.86,"h":5.92,"l":5.85,"c":5.89,"v":527600},{"d":"2015-11-06","o":5.68,"h":5.82,"l":5.65,"c":5.79,"v":1262700},{"d":"2015-11-09","o":5.76,"h":5.76,"l":5.63,"c":5.73,"v":1094400},{"d":"2015-11-10","o":5.69,"h":5.71,"l":5.66,"c":5.67,"v":806600},{"d":"2015-11-11","o":5.56,"h":5.56,"l":5.51,"c":5.55,"v":615800},{"d":"2015-11-12","o":5.52,"h":5.59,"l":5.52,"c":5.55,"v":781500},{"d":"2015-11-13","o":5.46,"h":5.46,"l":5.38,"c":5.41,"v":449100},{"d":"2015-11-16","o":5.41,"h":5.47,"l":5.39,"c":5.45,"v":649800},{"d":"2015-11-17","o":5.53,"h":5.6,"l":5.51,"c":5.56,"v":382000},{"d":"2015-11-18","o":5.5,"h":5.55,"l":5.42,"c":5.55,"v":739200},{"d":"2015-11-19","o":5.61,"h":5.66,"l":5.59,"c":5.62,"v":339400},{"d":"2015-11-20","o":5.59,"h":5.62,"l":5.51,"c":5.56,"v":804300},{"d":"2015-11-23","o":5.55,"h":5.56,"l":5.5,"c":5.51,"v":534800},{"d":"2015-11-24","o":5.41,"h":5.53,"l":5.41,"c":5.51,"v":379500},{"d":"2015-11-25","o":5.44,"h":5.46,"l":5.38,"c":5.42,"v":862700},{"d":"2015-11-27","o":5.37,"h":5.45,"l":5.36,"c":5.44,"v":558800},{"d":"2015-11-30","o":5.33,"h":5.41,"l":5.28,"c":5.39,"v":1025200},{"d":"2015-12-01","o":5.52,"h":5.62,"l":5.52,"c":5.61,"v":1015000},{"d":"2015-12-02","o":5.58,"h":5.61,"l":5.57,"c":5.59,"v":849400},{"d":"2015-12-03","o":5.6,"h":5.6,"l":5.51,"c":5.55,"v":779800},{"d":"2015-12-04","o":5.55,"h":5.66,"l":5.55,"c":5.64,"v":434500},{"d":"2015-12-07","o":5.63,"h":5.65,"l":5.54,"c":5.55,"v":645700},{"d":"2015-12-08","o":5.48,"h":5.49,"l":5.42,"c":5.47,"v":439400},{"d":"2015-12-09","o":5.43,"h":5.49,"l":5.41,"c":5.43,"v":469200},{"d":"2015-12-10","o":5.45,"h":5.49,"l":5.44,"c":5.48,"v":677800},{"d":"2015-12-11","o":5.34,"h":5.38,"l":5.29,"c":5.31,"v":764000},{"d":"2015-12-14","o":5.14,"h":5.19,"l":5.12,"c":5.18,"v":893900},{"d":"2015-12-15","o":5.35,"h":5.49,"l":5.3,"c":5.48,"v":1351200},{"d":"2015-12-16","o":5.53,"h":5.54,"l":5.45,"c":5.52,"v":786100},{"d":"2015-12-17","o":5.53,"h":5.56,"l":5.4,"c":5.41,"v":1004700},{"d":"2015-12-18","o":5.5,"h":5.5,"l":5.41,"c":5.43,"v":1512900},{"d":"2015-12-21","o":5.55,"h":5.63,"l":5.5,"c":5.54,"v":1571400},{"d":"2015-12-22","o":5.58,"h":5.7,"l":5.55,"c":5.68,"v":2178400},{"d":"2015-12-23","o":5.87,"h":5.88,"l":5.82,"c":5.83,"v":1467400},{"d":"2015-12-24","o":5.79,"h":5.82,"l":5.78,"c":5.78,"v":476000},{"d":"2015-12-28","o":5.79,"h":5.79,"l":5.68,"c":5.71,"v":1385700},{"d":"2015-12-29","o":5.73,"h":5.75,"l":5.71,"c":5.74,"v":593100},{"d":"2015-12-30","o":5.64,"h":5.67,"l":5.58,"c":5.61,"v":624400},{"d":"2015-12-31","o":5.73,"h":5.73,"l":5.65,"c":5.67,"v":1054800},{"d":"2016-01-04","o":5.54,"h":5.57,"l":5.47,"c":5.53,"v":1175900},{"d":"2016-01-05","o":5.52,"h":5.55,"l":5.49,"c":5.49,"v":906900},{"d":"2016-01-06","o":5.47,"h":5.49,"l":5.38,"c":5.38,"v":848400},{"d":"2016-01-07","o":5.28,"h":5.29,"l":5.2,"c":5.22,"v":919600},{"d":"2016-01-08","o":5.22,"h":5.33,"l":5.1,"c":5.11,"v":514600},{"d":"2016-01-11","o":5.19,"h":5.21,"l":5.09,"c":5.1,"v":1290300},{"d":"2016-01-12","o":5.18,"h":5.18,"l":5.06,"c":5.11,"v":491300},{"d":"2016-01-13","o":5.15,"h":5.23,"l":5.11,"c":5.14,"v":889800},{"d":"2016-01-14","o":5.15,"h":5.26,"l":5.14,"c":5.24,"v":760300},{"d":"2016-01-15","o":5.02,"h":5.08,"l":4.97,"c":5.02,"v":890100},{"d":"2016-01-19","o":5.12,"h":5.16,"l":4.98,"c":5.03,"v":925800},{"d":"2016-01-20","o":4.93,"h":5.1,"l":4.89,"c":5.1,"v":1103200},{"d":"2016-01-21","o":5.05,"h":5.17,"l":5.05,"c":5.13,"v":1647100},{"d":"2016-01-22","o":5.13,"h":5.19,"l":5.11,"c":5.18,"v":881900},{"d":"2016-01-25","o":5.19,"h":5.2,"l":5.12,"c":5.13,"v":467300},{"d":"2016-01-26","o":5.14,"h":5.25,"l":5.12,"c":5.24,"v":1057100},{"d":"2016-01-27","o":5.23,"h":5.3,"l":5.2,"c":5.21,"v":1161600},{"d":"2016-01-28","o":5.26,"h":5.26,"l":5.13,"c":5.15,"v":745100},{"d":"2016-01-29","o":5.19,"h":5.4,"l":5.19,"c":5.35,"v":469200},{"d":"2016-02-01","o":5.16,"h":5.27,"l":5.13,"c":5.27,"v":1115300},{"d":"2016-02-02","o":5.26,"h":5.26,"l":5.12,"c":5.12,"v":715200},{"d":"2016-02-03","o":5.15,"h":5.2,"l":5.07,"c":5.17,"v":593200},{"d":"2016-02-04","o":5.2,"h":5.35,"l":5.2,"c":5.35,"v":736500},{"d":"2016-02-05","o":5.32,"h":5.32,"l":5.19,"c":5.23,"v":391300},{"d":"2016-02-08","o":5.12,"h":5.19,"l":5.08,"c":5.15,"v":400600},{"d":"2016-02-09","o":5.09,"h":5.18,"l":5.02,"c":5.04,"v":459200},{"d":"2016-02-10","o":5.09,"h":5.12,"l":5,"c":5.02,"v":345800},{"d":"2016-02-11","o":4.93,"h":5.03,"l":4.9,"c":4.95,"v":979600},{"d":"2016-02-12","o":5.04,"h":5.06,"l":4.95,"c":5.05,"v":534600},{"d":"2016-02-16","o":5.11,"h":5.23,"l":5.11,"c":5.23,"v":745300},{"d":"2016-02-17","o":5.64,"h":5.67,"l":5.62,"c":5.64,"v":5670600},{"d":"2016-02-18","o":5.56,"h":5.63,"l":5.55,"c":5.61,"v":870400},{"d":"2016-02-19","o":5.56,"h":5.57,"l":5.5,"c":5.5,"v":841400},{"d":"2016-02-22","o":5.44,"h":5.54,"l":5.43,"c":5.54,"v":912500},{"d":"2016-02-23","o":5.57,"h":5.63,"l":5.55,"c":5.56,"v":975500},{"d":"2016-02-24","o":5.5,"h":5.57,"l":5.44,"c":5.56,"v":683400},{"d":"2016-02-25","o":5.61,"h":5.64,"l":5.56,"c":5.64,"v":643500},{"d":"2016-02-26","o":5.68,"h":5.71,"l":5.6,"c":5.61,"v":332200},{"d":"2016-02-29","o":5.63,"h":5.68,"l":5.6,"c":5.62,"v":363600},{"d":"2016-03-01","o":5.66,"h":5.75,"l":5.63,"c":5.75,"v":408400},{"d":"2016-03-02","o":5.74,"h":5.9,"l":5.71,"c":5.87,"v":1756100},{"d":"2016-03-03","o":5.88,"h":5.88,"l":5.81,"c":5.85,"v":573300},{"d":"2016-03-04","o":5.83,"h":5.87,"l":5.8,"c":5.87,"v":846500},{"d":"2016-03-07","o":5.78,"h":5.79,"l":5.7,"c":5.7,"v":604100},{"d":"2016-03-08","o":5.77,"h":5.78,"l":5.7,"c":5.7,"v":422000},{"d":"2016-03-09","o":5.66,"h":5.66,"l":5.59,"c":5.6,"v":842300},{"d":"2016-03-10","o":5.63,"h":5.65,"l":5.56,"c":5.64,"v":711900},{"d":"2016-03-11","o":5.7,"h":5.85,"l":5.7,"c":5.84,"v":1038800},{"d":"2016-03-14","o":5.78,"h":5.86,"l":5.76,"c":5.81,"v":2166800},{"d":"2016-03-15","o":5.62,"h":5.64,"l":5.58,"c":5.63,"v":1065000},{"d":"2016-03-16","o":5.56,"h":5.68,"l":5.53,"c":5.67,"v":1665600},{"d":"2016-03-17","o":5.74,"h":5.76,"l":5.7,"c":5.73,"v":1045100},{"d":"2016-03-18","o":5.78,"h":5.79,"l":5.69,"c":5.69,"v":4057400},{"d":"2016-03-21","o":5.69,"h":5.74,"l":5.66,"c":5.73,"v":508300},{"d":"2016-03-22","o":5.66,"h":5.71,"l":5.64,"c":5.67,"v":742700},{"d":"2016-03-23","o":5.68,"h":5.75,"l":5.68,"c":5.73,"v":2040300},{"d":"2016-03-24","o":5.66,"h":5.77,"l":5.66,"c":5.76,"v":1330500},{"d":"2016-03-28","o":5.78,"h":5.81,"l":5.71,"c":5.71,"v":443200},{"d":"2016-03-29","o":5.7,"h":5.85,"l":5.66,"c":5.81,"v":1219500},{"d":"2016-03-30","o":5.87,"h":5.87,"l":5.8,"c":5.84,"v":1508200},{"d":"2016-03-31","o":5.82,"h":5.88,"l":5.78,"c":5.85,"v":1488400},{"d":"2016-04-01","o":5.65,"h":5.74,"l":5.61,"c":5.74,"v":715200},{"d":"2016-04-04","o":5.74,"h":5.74,"l":5.7,"c":5.7,"v":412600},{"d":"2016-04-05","o":5.65,"h":5.67,"l":5.62,"c":5.65,"v":1093100},{"d":"2016-04-06","o":5.56,"h":5.59,"l":5.49,"c":5.58,"v":1411900},{"d":"2016-04-07","o":5.4,"h":5.49,"l":5.38,"c":5.49,"v":2126900},{"d":"2016-04-08","o":5.47,"h":5.52,"l":5.47,"c":5.52,"v":894700},{"d":"2016-04-11","o":5.57,"h":5.66,"l":5.57,"c":5.61,"v":762000},{"d":"2016-04-12","o":5.46,"h":5.54,"l":5.45,"c":5.54,"v":1317000},{"d":"2016-04-13","o":5.6,"h":5.72,"l":5.6,"c":5.65,"v":1343500},{"d":"2016-04-14","o":5.6,"h":5.65,"l":5.52,"c":5.6,"v":1796900},{"d":"2016-04-15","o":5.6,"h":5.64,"l":5.52,"c":5.55,"v":553900},{"d":"2016-04-18","o":5.53,"h":5.53,"l":5.42,"c":5.5,"v":1547500},{"d":"2016-04-19","o":5.55,"h":5.7,"l":5.54,"c":5.7,"v":1974600},{"d":"2016-04-20","o":5.57,"h":5.57,"l":5.26,"c":5.55,"v":1829900},{"d":"2016-04-21","o":5.56,"h":5.57,"l":5.45,"c":5.48,"v":1760900},{"d":"2016-04-22","o":5.46,"h":5.46,"l":5.16,"c":5.35,"v":3124600},{"d":"2016-04-25","o":5.32,"h":5.32,"l":5.17,"c":5.18,"v":1389200},{"d":"2016-04-26","o":5.25,"h":5.31,"l":5.25,"c":5.26,"v":754200},{"d":"2016-04-27","o":5.25,"h":5.25,"l":5.14,"c":5.2,"v":1172700},{"d":"2016-04-28","o":5.16,"h":5.16,"l":4.96,"c":4.96,"v":3151000},{"d":"2016-04-29","o":4.91,"h":5.19,"l":4.85,"c":5.13,"v":4510200},{"d":"2016-05-02","o":4.92,"h":5.02,"l":4.92,"c":4.95,"v":1471500},{"d":"2016-05-03","o":4.91,"h":4.96,"l":4.8,"c":4.91,"v":2155200},{"d":"2016-05-04","o":4.81,"h":4.83,"l":4.75,"c":4.77,"v":1486400},{"d":"2016-05-05","o":4.73,"h":4.75,"l":4.65,"c":4.65,"v":1419600},{"d":"2016-05-06","o":4.65,"h":4.71,"l":4.62,"c":4.66,"v":755200},{"d":"2016-05-09","o":4.68,"h":4.69,"l":4.6,"c":4.67,"v":2072600},{"d":"2016-05-10","o":4.72,"h":4.75,"l":4.62,"c":4.66,"v":1026700},{"d":"2016-05-11","o":4.66,"h":4.7,"l":4.64,"c":4.66,"v":799000},{"d":"2016-05-12","o":4.64,"h":4.65,"l":4.52,"c":4.53,"v":793800},{"d":"2016-05-13","o":4.49,"h":4.5,"l":4.4,"c":4.41,"v":1542400},{"d":"2016-05-16","o":4.53,"h":4.61,"l":4.47,"c":4.57,"v":1778000},{"d":"2016-05-17","o":4.54,"h":4.58,"l":4.44,"c":4.44,"v":1640900},{"d":"2016-05-18","o":4.45,"h":4.56,"l":4.45,"c":4.52,"v":1237700},{"d":"2016-05-19","o":4.47,"h":4.47,"l":4.39,"c":4.45,"v":952300},{"d":"2016-05-20","o":4.49,"h":4.54,"l":4.47,"c":4.51,"v":573800},{"d":"2016-05-23","o":4.73,"h":4.84,"l":4.66,"c":4.71,"v":1404500},{"d":"2016-05-24","o":4.81,"h":4.91,"l":4.8,"c":4.89,"v":1779200},{"d":"2016-05-25","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"2016-05-26","o":5.25,"h":5.88,"l":5.25,"c":5.77,"v":5052300},{"d":"2016-05-27","o":5.78,"h":5.99,"l":5.77,"c":5.78,"v":2652100},{"d":"2016-05-31","o":5.67,"h":5.72,"l":5.6,"c":5.64,"v":1674900},{"d":"2016-06-01","o":5.55,"h":5.57,"l":5.52,"c":5.56,"v":1876700},{"d":"2016-06-02","o":5.6,"h":5.76,"l":5.56,"c":5.74,"v":2453600},{"d":"2016-06-03","o":5.78,"h":5.78,"l":5.69,"c":5.71,"v":925000},{"d":"2016-06-06","o":5.73,"h":5.73,"l":5.67,"c":5.69,"v":606000},{"d":"2016-06-07","o":5.71,"h":5.75,"l":5.67,"c":5.73,"v":472500},{"d":"2016-06-08","o":5.72,"h":5.76,"l":5.66,"c":5.68,"v":385100},{"d":"2016-06-09","o":5.65,"h":5.73,"l":5.61,"c":5.7,"v":377700},{"d":"2016-06-10","o":5.61,"h":5.77,"l":5.52,"c":5.57,"v":1224300},{"d":"2016-06-13","o":5.53,"h":5.57,"l":5.44,"c":5.49,"v":1499000},{"d":"2016-06-14","o":5.41,"h":5.52,"l":5.41,"c":5.43,"v":989200},{"d":"2016-06-15","o":5.44,"h":5.55,"l":5.44,"c":5.45,"v":926500},{"d":"2016-06-16","o":5.4,"h":5.42,"l":5.31,"c":5.39,"v":850100},{"d":"2016-06-17","o":5.45,"h":5.49,"l":5.39,"c":5.41,"v":2176700},{"d":"2016-06-20","o":5.55,"h":5.57,"l":5.49,"c":5.52,"v":1107000},{"d":"2016-06-21","o":5.49,"h":5.52,"l":5.46,"c":5.5,"v":1470400},{"d":"2016-06-22","o":5.46,"h":5.57,"l":5.45,"c":5.47,"v":923200},{"d":"2016-06-23","o":5.54,"h":5.57,"l":5.49,"c":5.52,"v":661800},{"d":"2016-06-24","o":5.29,"h":5.41,"l":5.24,"c":5.27,"v":1442600},{"d":"2016-06-27","o":5.28,"h":5.3,"l":5.19,"c":5.24,"v":1052700},{"d":"2016-06-28","o":5.39,"h":5.43,"l":5.34,"c":5.42,"v":787300},{"d":"2016-06-29","o":5.51,"h":5.51,"l":5.41,"c":5.44,"v":1684400},{"d":"2016-06-30","o":5.58,"h":5.61,"l":5.52,"c":5.58,"v":2322300},{"d":"2016-07-01","o":5.53,"h":5.62,"l":5.51,"c":5.55,"v":1191600},{"d":"2016-07-05","o":5.44,"h":5.47,"l":5.36,"c":5.4,"v":991500},{"d":"2016-07-06","o":5.27,"h":5.38,"l":5.27,"c":5.35,"v":450500},{"d":"2016-07-07","o":5.45,"h":5.45,"l":5.36,"c":5.4,"v":519600},{"d":"2016-07-08","o":5.41,"h":5.48,"l":5.41,"c":5.45,"v":536200},{"d":"2016-07-11","o":5.52,"h":5.56,"l":5.51,"c":5.53,"v":399000},{"d":"2016-07-12","o":5.54,"h":5.57,"l":5.53,"c":5.56,"v":805400},{"d":"2016-07-13","o":5.51,"h":5.54,"l":5.48,"c":5.51,"v":282200},{"d":"2016-07-14","o":5.57,"h":5.59,"l":5.53,"c":5.57,"v":465600},{"d":"2016-07-15","o":5.58,"h":5.62,"l":5.57,"c":5.58,"v":310500},{"d":"2016-07-18","o":5.62,"h":5.69,"l":5.6,"c":5.65,"v":320300},{"d":"2016-07-19","o":5.65,"h":5.68,"l":5.6,"c":5.65,"v":416900},{"d":"2016-07-20","o":5.67,"h":5.73,"l":5.66,"c":5.69,"v":422600},{"d":"2016-07-21","o":5.78,"h":5.81,"l":5.73,"c":5.75,"v":903900},{"d":"2016-07-22","o":5.76,"h":5.78,"l":5.71,"c":5.78,"v":671900},{"d":"2016-07-25","o":5.69,"h":5.72,"l":5.64,"c":5.67,"v":909500},{"d":"2016-07-26","o":5.75,"h":5.82,"l":5.72,"c":5.81,"v":868900},{"d":"2016-07-27","o":5.86,"h":5.88,"l":5.78,"c":5.82,"v":618900},{"d":"2016-07-28","o":5.81,"h":5.84,"l":5.79,"c":5.79,"v":468700},{"d":"2016-07-29","o":5.79,"h":5.86,"l":5.75,"c":5.75,"v":479600},{"d":"2016-08-01","o":5.9,"h":6.19,"l":5.9,"c":6.05,"v":1333800},{"d":"2016-08-02","o":6.15,"h":6.18,"l":6.05,"c":6.09,"v":947900},{"d":"2016-08-03","o":6.06,"h":6.12,"l":6.06,"c":6.09,"v":574800},{"d":"2016-08-04","o":6.09,"h":6.21,"l":6.09,"c":6.19,"v":615300},{"d":"2016-08-05","o":6.12,"h":6.22,"l":6.12,"c":6.21,"v":576000},{"d":"2016-08-08","o":6.21,"h":6.23,"l":6.11,"c":6.13,"v":869500},{"d":"2016-08-09","o":6.14,"h":6.21,"l":6.14,"c":6.2,"v":435100},{"d":"2016-08-10","o":6.18,"h":6.22,"l":6.17,"c":6.2,"v":304300},{"d":"2016-08-11","o":6.17,"h":6.23,"l":6.15,"c":6.21,"v":392300},{"d":"2016-08-12","o":6.18,"h":6.2,"l":6.15,"c":6.19,"v":378100},{"d":"2016-08-15","o":5.96,"h":6.05,"l":5.91,"c":6.05,"v":853400},{"d":"2016-08-16","o":5.93,"h":6.02,"l":5.91,"c":6,"v":844000},{"d":"2016-08-17","o":5.98,"h":5.99,"l":5.93,"c":5.98,"v":775900},{"d":"2016-08-18","o":5.92,"h":6.01,"l":5.92,"c":6.01,"v":674600},{"d":"2016-08-19","o":5.91,"h":5.98,"l":5.87,"c":5.98,"v":1004500},{"d":"2016-08-22","o":5.9,"h":5.93,"l":5.87,"c":5.9,"v":444400},{"d":"2016-08-23","o":6,"h":6.04,"l":5.97,"c":6.02,"v":749400},{"d":"2016-08-24","o":6.02,"h":6.08,"l":5.98,"c":6.06,"v":782900},{"d":"2016-08-25","o":6.11,"h":6.13,"l":6.07,"c":6.08,"v":381200},{"d":"2016-08-26","o":6.08,"h":6.12,"l":6.01,"c":6.06,"v":330300},{"d":"2016-08-29","o":6.09,"h":6.13,"l":6.06,"c":6.06,"v":495600},{"d":"2016-08-30","o":6.1,"h":6.1,"l":6.03,"c":6.06,"v":574600},{"d":"2016-08-31","o":6.06,"h":6.08,"l":6.03,"c":6.06,"v":323200},{"d":"2016-09-01","o":6.01,"h":6.05,"l":5.98,"c":6.05,"v":395500},{"d":"2016-09-02","o":6.02,"h":6.07,"l":6.01,"c":6.03,"v":824700},{"d":"2016-09-06","o":6.09,"h":6.12,"l":6.08,"c":6.1,"v":590000},{"d":"2016-09-07","o":6.13,"h":6.2,"l":6.1,"c":6.12,"v":696900},{"d":"2016-09-08","o":6.11,"h":6.15,"l":6.1,"c":6.14,"v":421200},{"d":"2016-09-09","o":6,"h":6,"l":5.9,"c":5.9,"v":501200},{"d":"2016-09-12","o":5.8,"h":5.87,"l":5.77,"c":5.86,"v":636800},{"d":"2016-09-13","o":5.83,"h":5.83,"l":5.76,"c":5.77,"v":643700},{"d":"2016-09-14","o":5.75,"h":5.77,"l":5.71,"c":5.72,"v":917800},{"d":"2016-09-15","o":5.72,"h":5.82,"l":5.71,"c":5.8,"v":682600},{"d":"2016-09-16","o":5.77,"h":5.82,"l":5.71,"c":5.76,"v":2274100},{"d":"2016-09-19","o":5.94,"h":5.94,"l":5.88,"c":5.89,"v":398500},{"d":"2016-09-20","o":5.91,"h":5.91,"l":5.87,"c":5.9,"v":386200},{"d":"2016-09-21","o":5.95,"h":6.07,"l":5.93,"c":6.06,"v":1196100},{"d":"2016-09-22","o":6.09,"h":6.12,"l":6.02,"c":6.03,"v":429800},{"d":"2016-09-23","o":6.01,"h":6.03,"l":5.95,"c":5.95,"v":388600},{"d":"2016-09-26","o":5.92,"h":5.92,"l":5.88,"c":5.88,"v":230400},{"d":"2016-09-27","o":5.88,"h":5.96,"l":5.88,"c":5.93,"v":403700},{"d":"2016-09-28","o":5.94,"h":5.95,"l":5.88,"c":5.92,"v":366600},{"d":"2016-09-29","o":5.92,"h":5.94,"l":5.86,"c":5.9,"v":596400},{"d":"2016-09-30","o":5.96,"h":5.96,"l":5.9,"c":5.91,"v":827700},{"d":"2016-10-03","o":5.96,"h":6,"l":5.93,"c":5.99,"v":564700},{"d":"2016-10-04","o":6.05,"h":6.05,"l":5.97,"c":5.99,"v":813400},{"d":"2016-10-05","o":6.03,"h":6.04,"l":5.99,"c":6.02,"v":532600},{"d":"2016-10-06","o":6.02,"h":6.04,"l":5.97,"c":6.01,"v":665300},{"d":"2016-10-07","o":5.94,"h":6.04,"l":5.93,"c":6.04,"v":673100},{"d":"2016-10-10","o":6.1,"h":6.12,"l":6.04,"c":6.1,"v":463700},{"d":"2016-10-11","o":6.06,"h":6.07,"l":6.03,"c":6.05,"v":547200},{"d":"2016-10-12","o":6.07,"h":6.13,"l":6.04,"c":6.12,"v":1139900},{"d":"2016-10-13","o":6.12,"h":6.12,"l":5.99,"c":6,"v":462400},{"d":"2016-10-14","o":6.01,"h":6.01,"l":5.97,"c":5.98,"v":510800},{"d":"2016-10-17","o":5.98,"h":6,"l":5.96,"c":5.96,"v":183700},{"d":"2016-10-18","o":6.05,"h":6.08,"l":6.03,"c":6.06,"v":529500},{"d":"2016-10-19","o":6.05,"h":6.05,"l":5.99,"c":6.01,"v":929500},{"d":"2016-10-20","o":5.98,"h":6,"l":5.94,"c":5.95,"v":675600},{"d":"2016-10-21","o":5.93,"h":5.93,"l":5.89,"c":5.91,"v":358400},{"d":"2016-10-24","o":5.92,"h":6,"l":5.92,"c":5.98,"v":399900},{"d":"2016-10-25","o":5.99,"h":6.03,"l":5.98,"c":6,"v":271600},{"d":"2016-10-26","o":6,"h":6.01,"l":5.95,"c":5.95,"v":300400},{"d":"2016-10-27","o":5.85,"h":5.87,"l":5.83,"c":5.85,"v":539900},{"d":"2016-10-28","o":5.83,"h":5.87,"l":5.8,"c":5.8,"v":398900},{"d":"2016-10-31","o":5.81,"h":5.85,"l":5.8,"c":5.85,"v":411400},{"d":"2016-11-01","o":5.84,"h":5.84,"l":5.69,"c":5.74,"v":689700},{"d":"2016-11-02","o":5.76,"h":5.78,"l":5.72,"c":5.76,"v":470100},{"d":"2016-11-03","o":5.75,"h":5.77,"l":5.72,"c":5.73,"v":341200},{"d":"2016-11-04","o":5.73,"h":5.75,"l":5.69,"c":5.73,"v":378500},{"d":"2016-11-07","o":5.79,"h":5.84,"l":5.79,"c":5.83,"v":406700},{"d":"2016-11-08","o":5.83,"h":5.9,"l":5.75,"c":5.83,"v":404600},{"d":"2016-11-09","o":5.66,"h":5.74,"l":5.6,"c":5.7,"v":736500},{"d":"2016-11-10","o":5.67,"h":5.68,"l":5.55,"c":5.62,"v":865500},{"d":"2016-11-11","o":5.38,"h":5.39,"l":5.33,"c":5.34,"v":818200},{"d":"2016-11-14","o":5.23,"h":5.23,"l":5.11,"c":5.12,"v":719200},{"d":"2016-11-15","o":5.18,"h":5.26,"l":5.17,"c":5.26,"v":361600},{"d":"2016-11-16","o":5.24,"h":5.31,"l":5.22,"c":5.24,"v":715700},{"d":"2016-11-17","o":5.3,"h":5.39,"l":5.29,"c":5.32,"v":519000},{"d":"2016-11-18","o":5.35,"h":5.37,"l":5.28,"c":5.31,"v":323400},{"d":"2016-11-21","o":5.39,"h":5.42,"l":5.38,"c":5.41,"v":397900},{"d":"2016-11-22","o":5.42,"h":5.48,"l":5.42,"c":5.46,"v":445000},{"d":"2016-11-23","o":5.44,"h":5.48,"l":5.39,"c":5.46,"v":302300},{"d":"2016-11-25","o":5.46,"h":5.46,"l":5.35,"c":5.38,"v":335100},{"d":"2016-11-28","o":5.42,"h":5.46,"l":5.41,"c":5.42,"v":520100},{"d":"2016-11-29","o":5.4,"h":5.47,"l":5.37,"c":5.43,"v":382100},{"d":"2016-11-30","o":5.41,"h":5.41,"l":5.36,"c":5.37,"v":452200},{"d":"2016-12-01","o":5.31,"h":5.35,"l":5.25,"c":5.26,"v":600600},{"d":"2016-12-02","o":5.29,"h":5.33,"l":5.27,"c":5.31,"v":866600},{"d":"2016-12-05","o":5.28,"h":5.3,"l":5.26,"c":5.27,"v":347200},{"d":"2016-12-06","o":5.33,"h":5.39,"l":5.31,"c":5.38,"v":445800},{"d":"2016-12-07","o":5.35,"h":5.44,"l":5.35,"c":5.43,"v":838400},{"d":"2016-12-08","o":5.4,"h":5.4,"l":5.35,"c":5.38,"v":562600},{"d":"2016-12-09","o":5.35,"h":5.36,"l":5.32,"c":5.32,"v":486400},{"d":"2016-12-12","o":5.34,"h":5.38,"l":5.26,"c":5.31,"v":375500},{"d":"2016-12-13","o":5.29,"h":5.33,"l":5.26,"c":5.32,"v":582700},{"d":"2016-12-14","o":5.3,"h":5.31,"l":5.19,"c":5.19,"v":692500},{"d":"2016-12-15","o":5.21,"h":5.33,"l":5.21,"c":5.29,"v":843900},{"d":"2016-12-16","o":5.22,"h":5.24,"l":5.13,"c":5.17,"v":1992100},{"d":"2016-12-19","o":5.2,"h":5.2,"l":5.11,"c":5.13,"v":760200},{"d":"2016-12-20","o":5.11,"h":5.11,"l":5.01,"c":5.01,"v":872500},{"d":"2016-12-21","o":5.01,"h":5.03,"l":4.97,"c":4.98,"v":672600},{"d":"2016-12-22","o":4.96,"h":4.97,"l":4.89,"c":4.92,"v":1071300},{"d":"2016-12-23","o":4.93,"h":5.04,"l":4.93,"c":5.04,"v":907900},{"d":"2016-12-27","o":5.05,"h":5.08,"l":5.05,"c":5.08,"v":380800},{"d":"2016-12-28","o":5.1,"h":5.1,"l":5.06,"c":5.09,"v":525700},{"d":"2016-12-29","o":5.08,"h":5.1,"l":5.06,"c":5.08,"v":260200},{"d":"2016-12-30","o":5.08,"h":5.09,"l":5.02,"c":5.04,"v":312300},{"d":"2017-01-03","o":5.04,"h":5.12,"l":5.04,"c":5.09,"v":663200},{"d":"2017-01-04","o":5.13,"h":5.15,"l":5.1,"c":5.11,"v":393700},{"d":"2017-01-05","o":5.21,"h":5.23,"l":5.19,"c":5.23,"v":539800},{"d":"2017-01-06","o":5.27,"h":5.3,"l":5.25,"c":5.28,"v":511100},{"d":"2017-01-09","o":5.32,"h":5.41,"l":5.3,"c":5.39,"v":697400},{"d":"2017-01-10","o":5.41,"h":5.41,"l":5.34,"c":5.41,"v":632300},{"d":"2017-01-11","o":5.37,"h":5.38,"l":5.3,"c":5.37,"v":436800},{"d":"2017-01-12","o":5.4,"h":5.43,"l":5.31,"c":5.39,"v":731300},{"d":"2017-01-13","o":5.41,"h":5.43,"l":5.39,"c":5.42,"v":562100},{"d":"2017-01-17","o":5.43,"h":5.47,"l":5.42,"c":5.44,"v":420500},{"d":"2017-01-18","o":5.45,"h":5.45,"l":5.37,"c":5.39,"v":278700},{"d":"2017-01-19","o":5.39,"h":5.39,"l":5.31,"c":5.33,"v":452400},{"d":"2017-01-20","o":5.25,"h":5.29,"l":5.19,"c":5.26,"v":878000},{"d":"2017-01-23","o":5.32,"h":5.35,"l":5.29,"c":5.34,"v":660600},{"d":"2017-01-24","o":5.4,"h":5.48,"l":5.39,"c":5.44,"v":591600},{"d":"2017-01-25","o":5.5,"h":5.51,"l":5.45,"c":5.47,"v":394300},{"d":"2017-01-26","o":5.59,"h":5.76,"l":5.56,"c":5.72,"v":1013200},{"d":"2017-01-27","o":5.8,"h":5.85,"l":5.75,"c":5.8,"v":1612100},{"d":"2017-01-30","o":5.78,"h":5.78,"l":5.67,"c":5.75,"v":1008500},{"d":"2017-01-31","o":5.76,"h":5.76,"l":5.64,"c":5.72,"v":650500},{"d":"2017-02-01","o":5.77,"h":5.79,"l":5.68,"c":5.78,"v":554200},{"d":"2017-02-02","o":5.8,"h":5.88,"l":5.75,"c":5.83,"v":990700},{"d":"2017-02-03","o":5.97,"h":6,"l":5.89,"c":5.92,"v":1169800},{"d":"2017-02-06","o":5.95,"h":6.03,"l":5.94,"c":5.99,"v":995100},{"d":"2017-02-07","o":5.98,"h":5.98,"l":5.9,"c":5.9,"v":568000},{"d":"2017-02-08","o":6.06,"h":6.06,"l":5.99,"c":6.02,"v":1048200},{"d":"2017-02-09","o":6.02,"h":6.09,"l":6.02,"c":6.02,"v":1313500},{"d":"2017-02-10","o":6.03,"h":6.06,"l":6.02,"c":6.06,"v":1084300},{"d":"2017-02-13","o":6.06,"h":6.1,"l":6.04,"c":6.07,"v":1168100},{"d":"2017-02-14","o":6.08,"h":6.09,"l":6.03,"c":6.04,"v":1181000},{"d":"2017-02-15","o":6.12,"h":6.19,"l":6.12,"c":6.19,"v":1925100},{"d":"2017-02-16","o":6.16,"h":6.18,"l":6.1,"c":6.13,"v":994100},{"d":"2017-02-17","o":6.1,"h":6.13,"l":6.06,"c":6.08,"v":1789800},{"d":"2017-02-21","o":6.15,"h":6.16,"l":6.09,"c":6.14,"v":1596900},{"d":"2017-02-22","o":6.15,"h":6.21,"l":6.15,"c":6.17,"v":3247900},{"d":"2017-02-23","o":6.16,"h":6.16,"l":6.1,"c":6.16,"v":2593200},{"d":"2017-02-24","o":6.14,"h":6.2,"l":6.11,"c":6.17,"v":1029300},{"d":"2017-02-27","o":6.19,"h":6.21,"l":6.11,"c":6.19,"v":1205300},{"d":"2017-02-28","o":6.15,"h":6.19,"l":6.11,"c":6.18,"v":1363000},{"d":"2017-03-01","o":6.1,"h":6.15,"l":6.07,"c":6.14,"v":977000},{"d":"2017-03-02","o":6.14,"h":6.14,"l":6.08,"c":6.14,"v":891800},{"d":"2017-03-03","o":6.06,"h":6.14,"l":6.02,"c":6.13,"v":1326200},{"d":"2017-03-06","o":6.13,"h":6.17,"l":6.12,"c":6.14,"v":673500},{"d":"2017-03-07","o":6.15,"h":6.23,"l":6.14,"c":6.2,"v":983800},{"d":"2017-03-08","o":6.21,"h":6.23,"l":6.17,"c":6.19,"v":1021800},{"d":"2017-03-09","o":6.1,"h":6.12,"l":6.06,"c":6.11,"v":1134200},{"d":"2017-03-10","o":6.11,"h":6.11,"l":6.06,"c":6.09,"v":1065600},{"d":"2017-03-13","o":6.19,"h":6.22,"l":6.12,"c":6.2,"v":1611900},{"d":"2017-03-14","o":6.19,"h":6.23,"l":6.14,"c":6.17,"v":1230200},{"d":"2017-03-15","o":6.17,"h":6.36,"l":6.17,"c":6.35,"v":1646900},{"d":"2017-03-16","o":6.35,"h":6.36,"l":6.29,"c":6.33,"v":1492000},{"d":"2017-03-17","o":6.37,"h":6.48,"l":6.35,"c":6.46,"v":6648300},{"d":"2017-03-20","o":6.5,"h":6.59,"l":6.46,"c":6.55,"v":1641100},{"d":"2017-03-21","o":6.55,"h":6.56,"l":6.39,"c":6.39,"v":1640200},{"d":"2017-03-22","o":6.46,"h":6.51,"l":6.42,"c":6.51,"v":1309600},{"d":"2017-03-23","o":6.48,"h":6.53,"l":6.44,"c":6.46,"v":1377900},{"d":"2017-03-24","o":6.58,"h":6.59,"l":6.54,"c":6.54,"v":1296500},{"d":"2017-03-27","o":6.58,"h":6.64,"l":6.54,"c":6.62,"v":1400600},{"d":"2017-03-28","o":6.6,"h":6.64,"l":6.58,"c":6.61,"v":1910300},{"d":"2017-03-29","o":6.59,"h":6.64,"l":6.56,"c":6.62,"v":1250000},{"d":"2017-03-30","o":6.6,"h":6.6,"l":6.54,"c":6.59,"v":518900},{"d":"2017-03-31","o":6.44,"h":6.51,"l":6.37,"c":6.48,"v":1095400},{"d":"2017-04-03","o":6.5,"h":6.55,"l":6.49,"c":6.54,"v":897100},{"d":"2017-04-04","o":6.53,"h":6.53,"l":6.48,"c":6.51,"v":930600},{"d":"2017-04-05","o":6.5,"h":6.55,"l":6.47,"c":6.49,"v":1100400},{"d":"2017-04-06","o":6.51,"h":6.51,"l":6.41,"c":6.44,"v":541800},{"d":"2017-04-07","o":6.41,"h":6.44,"l":6.38,"c":6.42,"v":2064700},{"d":"2017-04-10","o":6.44,"h":6.47,"l":6.4,"c":6.43,"v":1445400},{"d":"2017-04-11","o":6.39,"h":6.41,"l":6.32,"c":6.35,"v":997300},{"d":"2017-04-12","o":6.33,"h":6.34,"l":6.28,"c":6.34,"v":897100},{"d":"2017-04-13","o":6.31,"h":6.32,"l":6.25,"c":6.25,"v":794600},{"d":"2017-04-17","o":6.25,"h":6.29,"l":6.23,"c":6.27,"v":828000},{"d":"2017-04-18","o":6.24,"h":6.25,"l":6.18,"c":6.21,"v":1019700},{"d":"2017-04-19","o":6.17,"h":6.21,"l":6.14,"c":6.14,"v":818600},{"d":"2017-04-20","o":6.21,"h":6.21,"l":6.18,"c":6.2,"v":522900},{"d":"2017-04-21","o":6.26,"h":6.26,"l":6.22,"c":6.25,"v":797800},{"d":"2017-04-24","o":6.37,"h":6.37,"l":6.31,"c":6.33,"v":607000},{"d":"2017-04-25","o":6.48,"h":6.48,"l":6.4,"c":6.45,"v":999900},{"d":"2017-04-26","o":6.4,"h":6.4,"l":6.33,"c":6.36,"v":675400},{"d":"2017-04-27","o":6.34,"h":6.34,"l":6.27,"c":6.31,"v":462100},{"d":"2017-04-28","o":6.34,"h":6.34,"l":6.25,"c":6.26,"v":698300},{"d":"2017-05-01","o":6.2,"h":6.28,"l":6.12,"c":6.15,"v":1351300},{"d":"2017-05-02","o":6.16,"h":6.25,"l":6.14,"c":6.21,"v":1136400},{"d":"2017-05-03","o":6.21,"h":6.22,"l":6.15,"c":6.19,"v":798100},{"d":"2017-05-04","o":6.17,"h":6.21,"l":6.12,"c":6.14,"v":1331300},{"d":"2017-05-05","o":6.17,"h":6.19,"l":6.11,"c":6.15,"v":742300},{"d":"2017-05-08","o":6.13,"h":6.15,"l":6.08,"c":6.11,"v":760000},{"d":"2017-05-09","o":6.15,"h":6.18,"l":6.1,"c":6.14,"v":851700},{"d":"2017-05-10","o":6.16,"h":6.19,"l":6.14,"c":6.16,"v":617400},{"d":"2017-05-11","o":6.18,"h":6.28,"l":6.17,"c":6.26,"v":834400},{"d":"2017-05-12","o":6.27,"h":6.31,"l":6.15,"c":6.16,"v":854400},{"d":"2017-05-15","o":6.23,"h":6.25,"l":6.14,"c":6.2,"v":713800},{"d":"2017-05-16","o":6.2,"h":6.25,"l":6.17,"c":6.25,"v":845500},{"d":"2017-05-17","o":6.28,"h":6.35,"l":6.19,"c":6.21,"v":1259500},{"d":"2017-05-18","o":6.17,"h":6.19,"l":6.12,"c":6.18,"v":1423100},{"d":"2017-05-19","o":6.24,"h":6.27,"l":6.22,"c":6.25,"v":973900},{"d":"2017-05-22","o":6.25,"h":6.25,"l":6.18,"c":6.21,"v":944800},{"d":"2017-05-23","o":6.23,"h":6.26,"l":6.21,"c":6.24,"v":512100},{"d":"2017-05-24","o":6.29,"h":6.3,"l":6.25,"c":6.3,"v":737000},{"d":"2017-05-25","o":6.32,"h":6.34,"l":6.29,"c":6.33,"v":571600},{"d":"2017-05-26","o":6.33,"h":6.36,"l":6.28,"c":6.32,"v":819900},{"d":"2017-05-30","o":6.32,"h":6.41,"l":6.32,"c":6.39,"v":882300},{"d":"2017-05-31","o":6.4,"h":6.4,"l":6.32,"c":6.36,"v":1042800},{"d":"2017-06-01","o":6.38,"h":6.38,"l":6.34,"c":6.37,"v":470300},{"d":"2017-06-02","o":6.37,"h":6.4,"l":6.37,"c":6.4,"v":497300},{"d":"2017-06-05","o":6.43,"h":6.49,"l":6.43,"c":6.48,"v":908600},{"d":"2017-06-06","o":6.46,"h":6.5,"l":6.46,"c":6.47,"v":885000},{"d":"2017-06-07","o":6.49,"h":6.49,"l":6.34,"c":6.39,"v":746100},{"d":"2017-06-08","o":6.38,"h":6.4,"l":6.35,"c":6.39,"v":547900},{"d":"2017-06-09","o":6.37,"h":6.4,"l":6.17,"c":6.22,"v":1042000},{"d":"2017-06-12","o":6.18,"h":6.18,"l":6.1,"c":6.14,"v":918800},{"d":"2017-06-13","o":6.19,"h":6.19,"l":6.12,"c":6.16,"v":436800},{"d":"2017-06-14","o":6.17,"h":6.17,"l":6.1,"c":6.11,"v":760500},{"d":"2017-06-15","o":6.07,"h":6.08,"l":6.04,"c":6.07,"v":1124000},{"d":"2017-06-16","o":6.07,"h":6.1,"l":6.06,"c":6.08,"v":717000},{"d":"2017-06-19","o":6.12,"h":6.14,"l":6.1,"c":6.13,"v":564800},{"d":"2017-06-20","o":6.12,"h":6.12,"l":6.04,"c":6.04,"v":539000},{"d":"2017-06-21","o":6.02,"h":6.11,"l":6.02,"c":6.08,"v":456900},{"d":"2017-06-22","o":6.12,"h":6.16,"l":6.09,"c":6.14,"v":694700},{"d":"2017-06-23","o":6.17,"h":6.17,"l":6.12,"c":6.13,"v":1795700},{"d":"2017-06-26","o":6.2,"h":6.22,"l":6.13,"c":6.22,"v":2394200},{"d":"2017-06-27","o":6.22,"h":6.28,"l":6.14,"c":6.16,"v":1881000},{"d":"2017-06-28","o":6.19,"h":6.33,"l":6.17,"c":6.33,"v":905300},{"d":"2017-06-29","o":6.31,"h":6.34,"l":6.21,"c":6.26,"v":1320000},{"d":"2017-06-30","o":6.26,"h":6.35,"l":6.26,"c":6.31,"v":1416400},{"d":"2017-07-03","o":6.28,"h":6.33,"l":6.28,"c":6.28,"v":565500},{"d":"2017-07-05","o":6.27,"h":6.31,"l":6.22,"c":6.3,"v":1067700},{"d":"2017-07-06","o":6.26,"h":6.28,"l":6.2,"c":6.24,"v":885100},{"d":"2017-07-07","o":6.25,"h":6.29,"l":6.21,"c":6.28,"v":1285900},{"d":"2017-07-10","o":6.28,"h":6.35,"l":6.25,"c":6.35,"v":604500},{"d":"2017-07-11","o":6.34,"h":6.44,"l":6.33,"c":6.42,"v":1754700},{"d":"2017-07-12","o":6.44,"h":6.47,"l":6.42,"c":6.45,"v":952900},{"d":"2017-07-13","o":6.48,"h":6.51,"l":6.43,"c":6.51,"v":621400},{"d":"2017-07-14","o":6.52,"h":6.57,"l":6.5,"c":6.56,"v":652300},{"d":"2017-07-17","o":6.45,"h":6.51,"l":6.44,"c":6.51,"v":919700},{"d":"2017-07-18","o":6.51,"h":6.53,"l":6.49,"c":6.51,"v":685300},{"d":"2017-07-19","o":6.55,"h":6.56,"l":6.52,"c":6.56,"v":687800},{"d":"2017-07-20","o":6.59,"h":6.59,"l":6.54,"c":6.55,"v":1086000},{"d":"2017-07-21","o":6.53,"h":6.54,"l":6.46,"c":6.49,"v":752200},{"d":"2017-07-24","o":6.56,"h":6.56,"l":6.53,"c":6.55,"v":716000},{"d":"2017-07-25","o":6.55,"h":6.55,"l":6.53,"c":6.53,"v":339100},{"d":"2017-07-26","o":6.55,"h":6.58,"l":6.52,"c":6.56,"v":631800},{"d":"2017-07-27","o":6.62,"h":6.7,"l":6.54,"c":6.58,"v":2351000},{"d":"2017-07-28","o":6.68,"h":6.68,"l":6.58,"c":6.63,"v":821200},{"d":"2017-07-31","o":6.61,"h":6.62,"l":6.56,"c":6.59,"v":936300},{"d":"2017-08-01","o":6.62,"h":6.64,"l":6.59,"c":6.63,"v":665500},{"d":"2017-08-02","o":6.63,"h":6.63,"l":6.52,"c":6.55,"v":848000},{"d":"2017-08-03","o":6.55,"h":6.59,"l":6.53,"c":6.55,"v":673200},{"d":"2017-08-04","o":6.55,"h":6.58,"l":6.52,"c":6.54,"v":741400},{"d":"2017-08-07","o":6.51,"h":6.65,"l":6.47,"c":6.65,"v":2617400},{"d":"2017-08-08","o":6.59,"h":6.59,"l":6.38,"c":6.38,"v":1337700},{"d":"2017-08-09","o":6.21,"h":6.3,"l":6.21,"c":6.3,"v":1122900},{"d":"2017-08-10","o":6.25,"h":6.25,"l":6.1,"c":6.1,"v":836900},{"d":"2017-08-11","o":6.07,"h":6.15,"l":6.04,"c":6.15,"v":905900},{"d":"2017-08-14","o":6.13,"h":6.27,"l":6.11,"c":6.2,"v":1731400},{"d":"2017-08-15","o":6.23,"h":6.24,"l":6.18,"c":6.22,"v":1060800},{"d":"2017-08-16","o":6.19,"h":6.19,"l":6.13,"c":6.13,"v":579200},{"d":"2017-08-17","o":6.12,"h":6.14,"l":6.04,"c":6.05,"v":1418400},{"d":"2017-08-18","o":6.06,"h":6.06,"l":6,"c":6.02,"v":984400},{"d":"2017-08-21","o":6.02,"h":6.06,"l":6,"c":6.05,"v":863900},{"d":"2017-08-22","o":6.07,"h":6.14,"l":6.07,"c":6.12,"v":475000},{"d":"2017-08-23","o":6.1,"h":6.14,"l":6.08,"c":6.13,"v":922800},{"d":"2017-08-24","o":6.18,"h":6.18,"l":6.11,"c":6.14,"v":557000},{"d":"2017-08-25","o":6.15,"h":6.16,"l":6.11,"c":6.13,"v":470500},{"d":"2017-08-28","o":6.12,"h":6.13,"l":6.08,"c":6.1,"v":453300},{"d":"2017-08-29","o":6.09,"h":6.15,"l":6.07,"c":6.13,"v":576800},{"d":"2017-08-30","o":6.1,"h":6.11,"l":6.06,"c":6.1,"v":577500},{"d":"2017-08-31","o":6.08,"h":6.11,"l":6.06,"c":6.1,"v":733000},{"d":"2017-09-01","o":6.1,"h":6.15,"l":6.09,"c":6.13,"v":557200},{"d":"2017-09-05","o":6.1,"h":6.13,"l":6.06,"c":6.1,"v":576800},{"d":"2017-09-06","o":6.13,"h":6.17,"l":6.13,"c":6.14,"v":465600},{"d":"2017-09-07","o":6.13,"h":6.23,"l":6.13,"c":6.19,"v":668600},{"d":"2017-09-08","o":6.15,"h":6.23,"l":6.15,"c":6.17,"v":456700},{"d":"2017-09-11","o":6.11,"h":6.2,"l":6.1,"c":6.19,"v":507000},{"d":"2017-09-12","o":6.19,"h":6.21,"l":6.15,"c":6.16,"v":610100},{"d":"2017-09-13","o":6.03,"h":6.03,"l":5.86,"c":5.86,"v":1713900},{"d":"2017-09-14","o":5.91,"h":6,"l":5.91,"c":5.97,"v":1083900},{"d":"2017-09-15","o":6,"h":6.03,"l":5.97,"c":5.99,"v":1330300},{"d":"2017-09-18","o":6.08,"h":6.17,"l":6.08,"c":6.14,"v":837600},{"d":"2017-09-19","o":6.16,"h":6.17,"l":6.12,"c":6.15,"v":583500},{"d":"2017-09-20","o":6.12,"h":6.18,"l":6.11,"c":6.15,"v":1240100},{"d":"2017-09-21","o":6.18,"h":6.24,"l":6.17,"c":6.23,"v":1198700},{"d":"2017-09-22","o":6.21,"h":6.21,"l":6.14,"c":6.18,"v":895800},{"d":"2017-09-25","o":6.08,"h":6.1,"l":6.02,"c":6.03,"v":872700},{"d":"2017-09-26","o":6.09,"h":6.09,"l":6.01,"c":6.02,"v":1151900},{"d":"2017-09-27","o":6.05,"h":6.05,"l":6,"c":6.01,"v":1033500},{"d":"2017-09-28","o":6.05,"h":6.09,"l":6.02,"c":6.05,"v":825000},{"d":"2017-09-29","o":6.14,"h":6.19,"l":6.12,"c":6.18,"v":1048200},{"d":"2017-10-02","o":6.18,"h":6.18,"l":6.12,"c":6.18,"v":777700},{"d":"2017-10-03","o":6.18,"h":6.22,"l":6.17,"c":6.2,"v":658600},{"d":"2017-10-04","o":6.2,"h":6.2,"l":6.15,"c":6.17,"v":594900},{"d":"2017-10-05","o":6.2,"h":6.24,"l":6.19,"c":6.21,"v":508200},{"d":"2017-10-06","o":6.23,"h":6.27,"l":6.2,"c":6.25,"v":534700},{"d":"2017-10-09","o":6.25,"h":6.29,"l":6.25,"c":6.26,"v":425800},{"d":"2017-10-10","o":6.27,"h":6.32,"l":6.27,"c":6.32,"v":578900},{"d":"2017-10-11","o":6.31,"h":6.35,"l":6.26,"c":6.34,"v":1276700},{"d":"2017-10-12","o":6.37,"h":6.4,"l":6.36,"c":6.38,"v":650400},{"d":"2017-10-13","o":6.38,"h":6.42,"l":6.37,"c":6.39,"v":922000},{"d":"2017-10-16","o":6.4,"h":6.42,"l":6.37,"c":6.38,"v":677100},{"d":"2017-10-17","o":6.32,"h":6.32,"l":6.27,"c":6.29,"v":680400},{"d":"2017-10-18","o":6.29,"h":6.32,"l":6.28,"c":6.3,"v":724900},{"d":"2017-10-19","o":6.26,"h":6.26,"l":6.2,"c":6.23,"v":569800},{"d":"2017-10-20","o":6.24,"h":6.24,"l":6.19,"c":6.2,"v":516100},{"d":"2017-10-23","o":6.3,"h":6.33,"l":6.25,"c":6.26,"v":353000},{"d":"2017-10-24","o":6.29,"h":6.29,"l":6.23,"c":6.26,"v":399200},{"d":"2017-10-25","o":6.29,"h":6.33,"l":6.22,"c":6.28,"v":682200},{"d":"2017-10-26","o":6.27,"h":6.27,"l":6.21,"c":6.23,"v":360500},{"d":"2017-10-27","o":6.25,"h":6.34,"l":6.25,"c":6.32,"v":411400},{"d":"2017-10-30","o":6.23,"h":6.23,"l":6.15,"c":6.15,"v":791800},{"d":"2017-10-31","o":6.15,"h":6.17,"l":6.13,"c":6.16,"v":957700},{"d":"2017-11-01","o":6.2,"h":6.2,"l":6.08,"c":6.1,"v":905900},{"d":"2017-11-02","o":6.16,"h":6.21,"l":6.16,"c":6.2,"v":1185200},{"d":"2017-11-03","o":6.18,"h":6.18,"l":6.13,"c":6.16,"v":629200},{"d":"2017-11-06","o":6.15,"h":6.2,"l":6.13,"c":6.2,"v":470900},{"d":"2017-11-07","o":6.21,"h":6.21,"l":6.1,"c":6.14,"v":480400},{"d":"2017-11-08","o":6.2,"h":6.22,"l":6.17,"c":6.2,"v":332400},{"d":"2017-11-09","o":6.17,"h":6.17,"l":6.07,"c":6.12,"v":558500},{"d":"2017-11-10","o":6.16,"h":6.17,"l":6.13,"c":6.15,"v":456800},{"d":"2017-11-13","o":6.13,"h":6.19,"l":6.13,"c":6.15,"v":857000},{"d":"2017-11-14","o":6.22,"h":6.26,"l":6.19,"c":6.23,"v":776300},{"d":"2017-11-15","o":6.24,"h":6.24,"l":6.18,"c":6.21,"v":947300},{"d":"2017-11-16","o":6.19,"h":6.2,"l":6.16,"c":6.2,"v":614100},{"d":"2017-11-17","o":6.21,"h":6.23,"l":6.19,"c":6.21,"v":510100},{"d":"2017-11-20","o":6.18,"h":6.21,"l":6.15,"c":6.21,"v":549500},{"d":"2017-11-21","o":6.25,"h":6.28,"l":6.22,"c":6.27,"v":380400},{"d":"2017-11-22","o":6.34,"h":6.36,"l":6.31,"c":6.31,"v":559800},{"d":"2017-11-24","o":6.42,"h":7.52,"l":6.42,"c":7.07,"v":4725700},{"d":"2017-11-27","o":7.02,"h":7.21,"l":7.01,"c":7.05,"v":3356200},{"d":"2017-11-28","o":6.6,"h":6.67,"l":6.58,"c":6.61,"v":2138300},{"d":"2017-11-29","o":6.61,"h":6.67,"l":6.45,"c":6.45,"v":994600},{"d":"2017-11-30","o":6.49,"h":6.59,"l":6.49,"c":6.51,"v":1282800},{"d":"2017-12-01","o":6.47,"h":6.49,"l":6.35,"c":6.47,"v":1743100},{"d":"2017-12-04","o":6.51,"h":6.51,"l":6.38,"c":6.4,"v":1920100},{"d":"2017-12-05","o":6.44,"h":6.56,"l":6.44,"c":6.52,"v":1366900},{"d":"2017-12-06","o":6.38,"h":6.41,"l":6.33,"c":6.35,"v":1312000},{"d":"2017-12-07","o":6.5,"h":6.5,"l":6.31,"c":6.37,"v":1472500},{"d":"2017-12-08","o":6.39,"h":6.4,"l":6.33,"c":6.39,"v":1630900},{"d":"2017-12-11","o":6.39,"h":6.45,"l":6.39,"c":6.43,"v":646600},{"d":"2017-12-12","o":6.51,"h":6.53,"l":6.48,"c":6.5,"v":853600},{"d":"2017-12-13","o":6.52,"h":6.55,"l":6.49,"c":6.53,"v":623100},{"d":"2017-12-14","o":6.54,"h":6.59,"l":6.53,"c":6.55,"v":536600},{"d":"2017-12-15","o":6.48,"h":6.48,"l":6.41,"c":6.44,"v":725400},{"d":"2017-12-18","o":6.42,"h":6.45,"l":6.4,"c":6.44,"v":580600},{"d":"2017-12-19","o":6.35,"h":6.41,"l":6.34,"c":6.4,"v":1193800},{"d":"2017-12-20","o":6.38,"h":6.41,"l":6.37,"c":6.39,"v":1299100},{"d":"2017-12-21","o":6.42,"h":6.51,"l":6.4,"c":6.43,"v":988500},{"d":"2017-12-22","o":6.4,"h":6.47,"l":6.4,"c":6.47,"v":531900},{"d":"2017-12-26","o":6.31,"h":6.35,"l":6.3,"c":6.32,"v":701700},{"d":"2017-12-27","o":6.31,"h":6.34,"l":6.3,"c":6.34,"v":498400},{"d":"2017-12-28","o":6.36,"h":6.39,"l":6.35,"c":6.38,"v":410800},{"d":"2017-12-29","o":6.42,"h":6.52,"l":6.42,"c":6.48,"v":469500},{"d":"2018-01-02","o":6.52,"h":6.62,"l":6.52,"c":6.62,"v":564500},{"d":"2018-01-03","o":6.61,"h":6.65,"l":6.6,"c":6.62,"v":491400},{"d":"2018-01-04","o":6.68,"h":6.71,"l":6.66,"c":6.69,"v":853900},{"d":"2018-01-05","o":6.67,"h":6.71,"l":6.65,"c":6.7,"v":3492000},{"d":"2018-01-08","o":6.7,"h":6.7,"l":6.65,"c":6.66,"v":741300},{"d":"2018-01-09","o":6.73,"h":6.73,"l":6.65,"c":6.67,"v":1076800},{"d":"2018-01-10","o":6.68,"h":6.68,"l":6.57,"c":6.59,"v":431600},{"d":"2018-01-11","o":6.59,"h":6.66,"l":6.59,"c":6.65,"v":817200},{"d":"2018-01-12","o":6.65,"h":6.66,"l":6.59,"c":6.66,"v":528400},{"d":"2018-01-16","o":6.93,"h":6.94,"l":6.82,"c":6.85,"v":1180500},{"d":"2018-01-17","o":7.01,"h":7.11,"l":7.01,"c":7.06,"v":1613100},{"d":"2018-01-18","o":7.06,"h":7.21,"l":7.06,"c":7.14,"v":956900},{"d":"2018-01-19","o":7.19,"h":7.23,"l":7.18,"c":7.22,"v":1050500},{"d":"2018-01-22","o":7.27,"h":7.33,"l":7.25,"c":7.32,"v":1168700},{"d":"2018-01-23","o":7.29,"h":7.29,"l":7.21,"c":7.25,"v":1132100},{"d":"2018-01-24","o":7.3,"h":7.34,"l":7.21,"c":7.24,"v":1245600},{"d":"2018-01-25","o":7.19,"h":7.19,"l":7.09,"c":7.1,"v":885900},{"d":"2018-01-26","o":7.22,"h":7.25,"l":7.18,"c":7.24,"v":772400},{"d":"2018-01-29","o":7.25,"h":7.25,"l":7.17,"c":7.2,"v":518100},{"d":"2018-01-30","o":7.17,"h":7.19,"l":7.13,"c":7.18,"v":485900},{"d":"2018-01-31","o":7.19,"h":7.19,"l":7.12,"c":7.15,"v":704300},{"d":"2018-02-01","o":7.05,"h":7.18,"l":7,"c":7.06,"v":889200},{"d":"2018-02-02","o":7.15,"h":7.25,"l":7.09,"c":7.12,"v":1512800},{"d":"2018-02-05","o":7.06,"h":7.13,"l":6.92,"c":6.93,"v":1174200},{"d":"2018-02-06","o":6.76,"h":6.99,"l":6.71,"c":6.98,"v":1445500},{"d":"2018-02-07","o":6.85,"h":6.85,"l":6.73,"c":6.73,"v":1119400},{"d":"2018-02-08","o":6.76,"h":6.76,"l":6.54,"c":6.55,"v":1267100},{"d":"2018-02-09","o":6.57,"h":6.69,"l":6.5,"c":6.64,"v":1357700},{"d":"2018-02-12","o":6.69,"h":6.77,"l":6.64,"c":6.73,"v":682000},{"d":"2018-02-13","o":6.74,"h":6.76,"l":6.67,"c":6.72,"v":326500},{"d":"2018-02-14","o":6.7,"h":6.84,"l":6.65,"c":6.82,"v":685900},{"d":"2018-02-15","o":6.86,"h":6.91,"l":6.8,"c":6.89,"v":347600},{"d":"2018-02-16","o":6.89,"h":6.91,"l":6.85,"c":6.88,"v":441700},{"d":"2018-02-20","o":6.85,"h":6.87,"l":6.78,"c":6.86,"v":683400},{"d":"2018-02-21","o":6.91,"h":6.95,"l":6.88,"c":6.89,"v":488800},{"d":"2018-02-22","o":6.85,"h":6.85,"l":6.78,"c":6.8,"v":557900},{"d":"2018-02-23","o":6.84,"h":6.93,"l":6.81,"c":6.91,"v":446300},{"d":"2018-02-26","o":6.9,"h":6.93,"l":6.85,"c":6.91,"v":575300},{"d":"2018-02-27","o":6.88,"h":6.91,"l":6.84,"c":6.85,"v":486000},{"d":"2018-02-28","o":6.87,"h":6.88,"l":6.8,"c":6.82,"v":692600},{"d":"2018-03-01","o":6.95,"h":6.98,"l":6.84,"c":6.91,"v":1022000},{"d":"2018-03-02","o":6.92,"h":7.06,"l":6.88,"c":7.06,"v":880500},{"d":"2018-03-05","o":6.96,"h":7.07,"l":6.95,"c":7.03,"v":791600},{"d":"2018-03-06","o":7.14,"h":7.2,"l":7.12,"c":7.15,"v":807300},{"d":"2018-03-07","o":7.14,"h":7.19,"l":7.1,"c":7.18,"v":775500},{"d":"2018-03-08","o":7.27,"h":7.34,"l":7.27,"c":7.34,"v":722100},{"d":"2018-03-09","o":7.37,"h":7.51,"l":7.37,"c":7.48,"v":2047900},{"d":"2018-03-12","o":7.5,"h":7.52,"l":7.46,"c":7.47,"v":1507500},{"d":"2018-03-13","o":7.44,"h":7.49,"l":7.29,"c":7.31,"v":1006100},{"d":"2018-03-14","o":7.33,"h":7.35,"l":7.3,"c":7.35,"v":674400},{"d":"2018-03-15","o":7.33,"h":7.34,"l":7.24,"c":7.25,"v":842500},{"d":"2018-03-16","o":7.28,"h":7.29,"l":7.19,"c":7.22,"v":725100},{"d":"2018-03-19","o":7.22,"h":7.25,"l":7.16,"c":7.21,"v":634000},{"d":"2018-03-20","o":7.2,"h":7.25,"l":7.17,"c":7.21,"v":1113500},{"d":"2018-03-21","o":7.37,"h":7.42,"l":7.36,"c":7.38,"v":784700},{"d":"2018-03-22","o":7.29,"h":7.29,"l":7.19,"c":7.23,"v":769700},{"d":"2018-03-23","o":7.23,"h":7.23,"l":7.11,"c":7.12,"v":740700},{"d":"2018-03-26","o":7.2,"h":7.26,"l":7.14,"c":7.26,"v":514500},{"d":"2018-03-27","o":7.28,"h":7.41,"l":7.18,"c":7.19,"v":2370800},{"d":"2018-03-28","o":7.31,"h":7.4,"l":7.28,"c":7.3,"v":1566000},{"d":"2018-03-29","o":7.27,"h":7.3,"l":7.23,"c":7.26,"v":788500},{"d":"2018-04-02","o":7.24,"h":7.24,"l":7.12,"c":7.13,"v":652700},{"d":"2018-04-03","o":7.17,"h":7.2,"l":7.11,"c":7.15,"v":586800},{"d":"2018-04-04","o":7.06,"h":7.14,"l":7.02,"c":7.14,"v":514600},{"d":"2018-04-05","o":7.18,"h":7.19,"l":7.1,"c":7.11,"v":508200},{"d":"2018-04-06","o":7.1,"h":7.14,"l":7.02,"c":7.05,"v":640400},{"d":"2018-04-09","o":7.18,"h":7.22,"l":7.1,"c":7.1,"v":668300},{"d":"2018-04-10","o":7.15,"h":7.21,"l":7.11,"c":7.21,"v":632000},{"d":"2018-04-11","o":7.18,"h":7.22,"l":7.16,"c":7.17,"v":645000},{"d":"2018-04-12","o":7.21,"h":7.3,"l":7.16,"c":7.28,"v":996200},{"d":"2018-04-13","o":7.41,"h":7.47,"l":7.41,"c":7.44,"v":1120400},{"d":"2018-04-16","o":7.56,"h":7.68,"l":7.56,"c":7.63,"v":973700},{"d":"2018-04-17","o":7.52,"h":7.55,"l":7.42,"c":7.52,"v":968200},{"d":"2018-04-18","o":6.05,"h":6.13,"l":6,"c":6.1,"v":36800},{"d":"2018-04-19","o":6.06,"h":6.22,"l":6.06,"c":6.16,"v":91800},{"d":"2018-04-20","o":6.03,"h":8,"l":5.96,"c":6.04,"v":79600},{"d":"2018-04-23","o":6.12,"h":6.12,"l":5.82,"c":5.96,"v":75000},{"d":"2018-04-24","o":6.02,"h":6.02,"l":5.76,"c":5.85,"v":62900},{"d":"2018-04-25","o":5.93,"h":5.93,"l":5.73,"c":5.79,"v":27500},{"d":"2018-04-26","o":5.86,"h":5.94,"l":5.75,"c":5.94,"v":40600},{"d":"2018-04-27","o":5.92,"h":6.47,"l":5.92,"c":6.3,"v":274800},{"d":"2018-04-30","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2018-05-01","o":5.47,"h":5.84,"l":5.35,"c":5.52,"v":299800},{"d":"2018-05-02","o":5.21,"h":5.22,"l":4.93,"c":4.93,"v":778200},{"d":"2018-05-03","o":4.75,"h":5.05,"l":4.75,"c":4.98,"v":542400},{"d":"2018-05-04","o":5.21,"h":5.42,"l":5.2,"c":5.37,"v":856900},{"d":"2018-05-07","o":5.33,"h":5.33,"l":5.09,"c":5.15,"v":1575300},{"d":"2018-05-08","o":5.06,"h":5.13,"l":5.05,"c":5.11,"v":1433300},{"d":"2018-05-09","o":5.11,"h":5.14,"l":5.07,"c":5.14,"v":568100},{"d":"2018-05-10","o":5.16,"h":5.29,"l":5.16,"c":5.28,"v":580400},{"d":"2018-05-11","o":5.34,"h":5.38,"l":5.3,"c":5.34,"v":535200},{"d":"2018-05-14","o":5.31,"h":5.35,"l":5.27,"c":5.3,"v":313600},{"d":"2018-05-15","o":5.23,"h":5.28,"l":5.22,"c":5.25,"v":772200},{"d":"2018-05-16","o":5.24,"h":5.32,"l":5.24,"c":5.32,"v":483100},{"d":"2018-05-17","o":5.2,"h":5.26,"l":5.09,"c":5.12,"v":1186700},{"d":"2018-05-18","o":5.15,"h":5.2,"l":5.14,"c":5.19,"v":701000},{"d":"2018-05-21","o":5.23,"h":5.28,"l":5.22,"c":5.26,"v":467300},{"d":"2018-05-22","o":5.26,"h":5.28,"l":5.2,"c":5.22,"v":226200},{"d":"2018-05-23","o":5.19,"h":5.22,"l":5.11,"c":5.22,"v":650000},{"d":"2018-05-24","o":5.22,"h":5.22,"l":5.12,"c":5.12,"v":318300},{"d":"2018-05-25","o":5.17,"h":5.24,"l":5.17,"c":5.24,"v":354500},{"d":"2018-05-29","o":5.15,"h":5.16,"l":5.07,"c":5.08,"v":417600},{"d":"2018-05-30","o":5.09,"h":5.09,"l":4.9,"c":4.9,"v":1132700},{"d":"2018-05-31","o":4.93,"h":4.98,"l":4.91,"c":4.92,"v":1432900},{"d":"2018-06-01","o":4.95,"h":5.07,"l":4.95,"c":5.01,"v":995900},{"d":"2018-06-04","o":5.05,"h":5.11,"l":5.05,"c":5.09,"v":598700},{"d":"2018-06-05","o":5.09,"h":5.1,"l":5.01,"c":5.05,"v":574800},{"d":"2018-06-06","o":5.09,"h":5.17,"l":5.08,"c":5.15,"v":596100},{"d":"2018-06-07","o":5.17,"h":5.2,"l":5.13,"c":5.17,"v":823400},{"d":"2018-06-08","o":5.16,"h":5.16,"l":5.02,"c":5.09,"v":457300},{"d":"2018-06-11","o":5.07,"h":5.07,"l":5.02,"c":5.04,"v":445700},{"d":"2018-06-12","o":5.03,"h":5.03,"l":4.93,"c":4.96,"v":539200},{"d":"2018-06-13","o":4.97,"h":5.03,"l":4.95,"c":4.96,"v":672100},{"d":"2018-06-14","o":4.94,"h":4.98,"l":4.87,"c":4.88,"v":904300},{"d":"2018-06-15","o":4.85,"h":4.86,"l":4.78,"c":4.83,"v":1225600},{"d":"2018-06-18","o":4.77,"h":4.82,"l":4.73,"c":4.82,"v":668300},{"d":"2018-06-19","o":4.76,"h":4.76,"l":4.62,"c":4.68,"v":597800},{"d":"2018-06-20","o":4.72,"h":4.74,"l":4.68,"c":4.7,"v":703300},{"d":"2018-06-21","o":4.7,"h":4.72,"l":4.65,"c":4.66,"v":398200},{"d":"2018-06-22","o":4.66,"h":4.7,"l":4.65,"c":4.68,"v":300700},{"d":"2018-06-25","o":4.63,"h":4.65,"l":4.6,"c":4.6,"v":745000},{"d":"2018-06-26","o":4.58,"h":4.66,"l":4.58,"c":4.65,"v":497900},{"d":"2018-06-27","o":4.57,"h":4.6,"l":4.52,"c":4.52,"v":911100},{"d":"2018-06-28","o":4.52,"h":4.58,"l":4.5,"c":4.57,"v":541800},{"d":"2018-06-29","o":4.6,"h":4.64,"l":4.59,"c":4.6,"v":838700},{"d":"2018-07-02","o":4.57,"h":4.6,"l":4.52,"c":4.54,"v":887600},{"d":"2018-07-03","o":4.55,"h":4.55,"l":4.5,"c":4.5,"v":362700},{"d":"2018-07-05","o":4.53,"h":4.54,"l":4.5,"c":4.53,"v":700200},{"d":"2018-07-06","o":4.5,"h":4.5,"l":4.44,"c":4.46,"v":420600},{"d":"2018-07-09","o":4.57,"h":4.61,"l":4.53,"c":4.61,"v":573900},{"d":"2018-07-10","o":4.6,"h":4.61,"l":4.5,"c":4.55,"v":318100},{"d":"2018-07-11","o":4.51,"h":4.54,"l":4.49,"c":4.5,"v":448100},{"d":"2018-07-12","o":4.57,"h":4.62,"l":4.57,"c":4.58,"v":540400},{"d":"2018-07-13","o":4.62,"h":4.67,"l":4.61,"c":4.63,"v":388600},{"d":"2018-07-16","o":4.57,"h":4.6,"l":4.54,"c":4.55,"v":485700},{"d":"2018-07-17","o":4.58,"h":4.64,"l":4.58,"c":4.63,"v":704700},{"d":"2018-07-18","o":4.67,"h":4.76,"l":4.67,"c":4.72,"v":557600},{"d":"2018-07-19","o":4.7,"h":4.8,"l":4.66,"c":4.76,"v":1328700},{"d":"2018-07-20","o":4.7,"h":4.7,"l":4.53,"c":4.53,"v":760700},{"d":"2018-07-23","o":4.53,"h":4.56,"l":4.5,"c":4.55,"v":536800},{"d":"2018-07-24","o":4.62,"h":4.68,"l":4.58,"c":4.6,"v":606800},{"d":"2018-07-25","o":4.59,"h":4.64,"l":4.57,"c":4.59,"v":404400},{"d":"2018-07-26","o":4.6,"h":4.68,"l":4.6,"c":4.68,"v":455400},{"d":"2018-07-27","o":4.83,"h":5.13,"l":4.83,"c":5.12,"v":1452200},{"d":"2018-07-30","o":5.14,"h":5.19,"l":5.02,"c":5.04,"v":808300},{"d":"2018-07-31","o":5.04,"h":5.06,"l":4.93,"c":4.96,"v":860800},{"d":"2018-08-01","o":4.98,"h":5.06,"l":4.98,"c":5.02,"v":726400},{"d":"2018-08-02","o":4.9,"h":5.01,"l":4.88,"c":4.98,"v":622900},{"d":"2018-08-03","o":4.98,"h":5.01,"l":4.97,"c":5,"v":455000},{"d":"2018-08-06","o":4.98,"h":5.05,"l":4.98,"c":5.04,"v":295000},{"d":"2018-08-07","o":5.01,"h":5.04,"l":4.94,"c":4.94,"v":413500},{"d":"2018-08-08","o":4.99,"h":5.03,"l":4.97,"c":5,"v":428200},{"d":"2018-08-09","o":4.94,"h":5.07,"l":4.94,"c":4.99,"v":632300},{"d":"2018-08-10","o":4.85,"h":4.9,"l":4.83,"c":4.9,"v":544900},{"d":"2018-08-13","o":4.8,"h":4.81,"l":4.75,"c":4.75,"v":394000},{"d":"2018-08-14","o":4.75,"h":4.8,"l":4.71,"c":4.79,"v":1022900},{"d":"2018-08-15","o":4.65,"h":4.69,"l":4.61,"c":4.65,"v":620500},{"d":"2018-08-16","o":4.65,"h":4.78,"l":4.65,"c":4.75,"v":777100},{"d":"2018-08-17","o":4.77,"h":4.77,"l":4.73,"c":4.76,"v":524300},{"d":"2018-08-20","o":4.69,"h":4.76,"l":4.68,"c":4.76,"v":319000},{"d":"2018-08-21","o":4.79,"h":4.8,"l":4.74,"c":4.75,"v":254400},{"d":"2018-08-22","o":4.75,"h":4.79,"l":4.73,"c":4.78,"v":1079500},{"d":"2018-08-23","o":4.72,"h":4.79,"l":4.72,"c":4.74,"v":471800},{"d":"2018-08-24","o":4.78,"h":4.78,"l":4.74,"c":4.76,"v":377100},{"d":"2018-08-27","o":4.74,"h":4.81,"l":4.74,"c":4.8,"v":424500},{"d":"2018-08-28","o":4.84,"h":4.86,"l":4.79,"c":4.79,"v":485200},{"d":"2018-08-29","o":4.82,"h":4.92,"l":4.82,"c":4.9,"v":275900},{"d":"2018-08-30","o":4.82,"h":4.88,"l":4.77,"c":4.77,"v":612700},{"d":"2018-08-31","o":4.81,"h":4.92,"l":4.81,"c":4.9,"v":494100},{"d":"2018-09-04","o":4.86,"h":4.86,"l":4.79,"c":4.83,"v":438100},{"d":"2018-09-05","o":4.79,"h":4.79,"l":4.75,"c":4.79,"v":284000},{"d":"2018-09-06","o":4.71,"h":4.73,"l":4.68,"c":4.7,"v":330000},{"d":"2018-09-07","o":4.64,"h":4.68,"l":4.59,"c":4.59,"v":363700},{"d":"2018-09-10","o":4.62,"h":4.62,"l":4.48,"c":4.49,"v":512300},{"d":"2018-09-11","o":4.54,"h":4.55,"l":4.47,"c":4.5,"v":354300},{"d":"2018-09-12","o":4.51,"h":4.6,"l":4.48,"c":4.55,"v":897000},{"d":"2018-09-13","o":4.61,"h":4.69,"l":4.6,"c":4.6,"v":452100},{"d":"2018-09-14","o":4.67,"h":4.68,"l":4.62,"c":4.63,"v":597700},{"d":"2018-09-17","o":4.58,"h":4.64,"l":4.57,"c":4.58,"v":504400},{"d":"2018-09-18","o":4.61,"h":4.63,"l":4.58,"c":4.63,"v":276000},{"d":"2018-09-19","o":4.68,"h":4.73,"l":4.67,"c":4.71,"v":263400},{"d":"2018-09-20","o":4.67,"h":4.7,"l":4.65,"c":4.69,"v":291600},{"d":"2018-09-21","o":4.71,"h":4.72,"l":4.65,"c":4.65,"v":677100},{"d":"2018-09-24","o":4.59,"h":4.72,"l":4.59,"c":4.71,"v":323300},{"d":"2018-09-25","o":4.8,"h":4.8,"l":4.75,"c":4.76,"v":453700},{"d":"2018-09-26","o":4.77,"h":4.79,"l":4.75,"c":4.77,"v":296900},{"d":"2018-09-27","o":4.75,"h":4.84,"l":4.75,"c":4.78,"v":286100},{"d":"2018-09-28","o":4.76,"h":4.84,"l":4.76,"c":4.83,"v":281200},{"d":"2018-10-01","o":4.85,"h":4.88,"l":4.84,"c":4.85,"v":226800},{"d":"2018-10-02","o":4.88,"h":4.88,"l":4.82,"c":4.85,"v":293500},{"d":"2018-10-03","o":4.9,"h":4.9,"l":4.85,"c":4.85,"v":311500},{"d":"2018-10-04","o":4.8,"h":4.81,"l":4.68,"c":4.71,"v":368300},{"d":"2018-10-05","o":4.58,"h":4.63,"l":4.49,"c":4.52,"v":455600},{"d":"2018-10-08","o":4.45,"h":4.47,"l":4.44,"c":4.45,"v":639300},{"d":"2018-10-09","o":4.44,"h":4.47,"l":4.37,"c":4.39,"v":633100},{"d":"2018-10-10","o":4.37,"h":4.41,"l":4.32,"c":4.33,"v":1355500},{"d":"2018-10-11","o":4.14,"h":4.15,"l":4.02,"c":4.04,"v":2783200},{"d":"2018-10-12","o":4.2,"h":4.2,"l":4.06,"c":4.11,"v":865500},{"d":"2018-10-15","o":4.09,"h":4.23,"l":4.09,"c":4.14,"v":1686900},{"d":"2018-10-16","o":4.17,"h":4.23,"l":4.15,"c":4.2,"v":629900},{"d":"2018-10-17","o":4.22,"h":4.22,"l":4.12,"c":4.16,"v":512300},{"d":"2018-10-18","o":4.1,"h":4.11,"l":3.97,"c":4,"v":914400},{"d":"2018-10-19","o":3.98,"h":4.05,"l":3.98,"c":4,"v":586700},{"d":"2018-10-22","o":4.04,"h":4.04,"l":3.95,"c":3.97,"v":513100},{"d":"2018-10-23","o":3.93,"h":3.96,"l":3.88,"c":3.93,"v":635400},{"d":"2018-10-24","o":4,"h":4,"l":3.84,"c":3.84,"v":589300},{"d":"2018-10-25","o":3.81,"h":3.94,"l":3.81,"c":3.92,"v":679900},{"d":"2018-10-26","o":3.77,"h":3.94,"l":3.77,"c":3.9,"v":649000},{"d":"2018-10-29","o":3.95,"h":3.95,"l":3.79,"c":3.81,"v":1052200},{"d":"2018-10-30","o":3.77,"h":3.94,"l":3.77,"c":3.94,"v":816200},{"d":"2018-10-31","o":4,"h":4,"l":3.83,"c":3.83,"v":913200},{"d":"2018-11-01","o":3.94,"h":4.09,"l":3.93,"c":4.08,"v":1166000},{"d":"2018-11-02","o":4.02,"h":4.1,"l":3.95,"c":3.99,"v":284300},{"d":"2018-11-05","o":3.94,"h":3.98,"l":3.92,"c":3.96,"v":888000},{"d":"2018-11-06","o":3.9,"h":3.95,"l":3.88,"c":3.92,"v":466500},{"d":"2018-11-07","o":3.93,"h":3.97,"l":3.89,"c":3.97,"v":477900},{"d":"2018-11-08","o":3.96,"h":3.96,"l":3.9,"c":3.91,"v":522500},{"d":"2018-11-09","o":3.88,"h":3.88,"l":3.8,"c":3.85,"v":603800},{"d":"2018-11-12","o":3.88,"h":3.89,"l":3.82,"c":3.85,"v":900400},{"d":"2018-11-13","o":3.83,"h":3.83,"l":3.76,"c":3.79,"v":382400},{"d":"2018-11-14","o":3.77,"h":3.83,"l":3.75,"c":3.75,"v":642400},{"d":"2018-11-15","o":3.78,"h":3.83,"l":3.76,"c":3.82,"v":1578000},{"d":"2018-11-16","o":3.83,"h":3.83,"l":3.76,"c":3.79,"v":1291600},{"d":"2018-11-19","o":3.8,"h":3.8,"l":3.69,"c":3.72,"v":2100400},{"d":"2018-11-20","o":3.6,"h":3.66,"l":3.57,"c":3.65,"v":2024200},{"d":"2018-11-21","o":3.58,"h":3.66,"l":3.58,"c":3.63,"v":1068100},{"d":"2018-11-23","o":3.54,"h":3.67,"l":3.54,"c":3.64,"v":574500},{"d":"2018-11-26","o":3.63,"h":3.68,"l":3.62,"c":3.66,"v":1036400},{"d":"2018-11-27","o":3.67,"h":3.72,"l":3.66,"c":3.71,"v":1217300},{"d":"2018-11-28","o":3.97,"h":4.04,"l":3.92,"c":4.03,"v":1948900},{"d":"2018-11-29","o":3.94,"h":4.02,"l":3.89,"c":3.9,"v":1356800},{"d":"2018-11-30","o":3.94,"h":3.94,"l":3.87,"c":3.91,"v":2019300},{"d":"2018-12-03","o":4.03,"h":4.23,"l":4.03,"c":4.16,"v":1511600},{"d":"2018-12-04","o":4.15,"h":4.16,"l":3.97,"c":4.01,"v":1630800},{"d":"2018-12-06","o":3.89,"h":3.89,"l":3.7,"c":3.83,"v":1743800},{"d":"2018-12-07","o":3.76,"h":3.84,"l":3.76,"c":3.76,"v":752100},{"d":"2018-12-10","o":3.75,"h":3.81,"l":3.69,"c":3.76,"v":1430000},{"d":"2018-12-11","o":3.75,"h":3.8,"l":3.64,"c":3.69,"v":2090200},{"d":"2018-12-12","o":3.81,"h":3.89,"l":3.77,"c":3.83,"v":1129100},{"d":"2018-12-13","o":3.83,"h":3.87,"l":3.78,"c":3.84,"v":1067500},{"d":"2018-12-14","o":3.8,"h":3.89,"l":3.79,"c":3.83,"v":760800},{"d":"2018-12-17","o":3.79,"h":3.86,"l":3.78,"c":3.81,"v":1157900},{"d":"2018-12-18","o":3.82,"h":3.91,"l":3.79,"c":3.84,"v":645200},{"d":"2018-12-19","o":3.84,"h":3.9,"l":3.75,"c":3.77,"v":718600},{"d":"2018-12-20","o":3.79,"h":3.86,"l":3.76,"c":3.8,"v":944900},{"d":"2018-12-21","o":3.74,"h":3.81,"l":3.65,"c":3.65,"v":692400},{"d":"2018-12-24","o":3.6,"h":3.67,"l":3.51,"c":3.65,"v":536700},{"d":"2018-12-26","o":3.58,"h":3.75,"l":3.58,"c":3.75,"v":839600},{"d":"2018-12-27","o":3.71,"h":3.74,"l":3.63,"c":3.72,"v":891100},{"d":"2018-12-28","o":3.71,"h":3.8,"l":3.7,"c":3.72,"v":840000},{"d":"2018-12-31","o":3.7,"h":3.79,"l":3.67,"c":3.75,"v":857200},{"d":"2019-01-02","o":3.57,"h":3.69,"l":3.56,"c":3.67,"v":757400},{"d":"2019-01-03","o":3.56,"h":3.6,"l":3.52,"c":3.55,"v":1122800},{"d":"2019-01-04","o":3.54,"h":3.59,"l":3.48,"c":3.5,"v":4201100},{"d":"2019-01-07","o":3.55,"h":3.61,"l":3.46,"c":3.53,"v":3496600},{"d":"2019-01-08","o":3.52,"h":3.56,"l":3.5,"c":3.51,"v":448200},{"d":"2019-01-09","o":3.58,"h":3.67,"l":3.58,"c":3.66,"v":688200},{"d":"2019-01-10","o":3.67,"h":3.69,"l":3.62,"c":3.65,"v":357600},{"d":"2019-01-11","o":3.65,"h":3.79,"l":3.65,"c":3.75,"v":2177400},{"d":"2019-01-14","o":3.68,"h":3.72,"l":3.61,"c":3.65,"v":1381200},{"d":"2019-01-15","o":3.7,"h":3.8,"l":3.7,"c":3.77,"v":760700},{"d":"2019-01-16","o":3.78,"h":3.8,"l":3.74,"c":3.76,"v":682100},{"d":"2019-01-17","o":3.78,"h":3.83,"l":3.72,"c":3.78,"v":1225300},{"d":"2019-01-18","o":3.79,"h":3.88,"l":3.79,"c":3.83,"v":919500},{"d":"2019-01-22","o":3.8,"h":3.8,"l":3.69,"c":3.72,"v":1132500},{"d":"2019-01-23","o":3.73,"h":3.78,"l":3.73,"c":3.74,"v":551700},{"d":"2019-01-24","o":3.75,"h":3.86,"l":3.75,"c":3.81,"v":944700},{"d":"2019-01-25","o":3.94,"h":3.97,"l":3.86,"c":3.9,"v":705700},{"d":"2019-01-28","o":3.9,"h":3.95,"l":3.86,"c":3.9,"v":1458700},{"d":"2019-01-29","o":3.85,"h":3.89,"l":3.82,"c":3.84,"v":723300},{"d":"2019-01-30","o":3.91,"h":3.97,"l":3.86,"c":3.93,"v":410000},{"d":"2019-01-31","o":3.96,"h":4.09,"l":3.96,"c":3.99,"v":672700},{"d":"2019-02-01","o":3.98,"h":4.06,"l":3.96,"c":3.97,"v":380800},{"d":"2019-02-04","o":3.93,"h":4,"l":3.89,"c":3.93,"v":624100},{"d":"2019-02-05","o":3.93,"h":4.05,"l":3.93,"c":4.03,"v":410500},{"d":"2019-02-06","o":4.02,"h":4.11,"l":4.02,"c":4.09,"v":1218400},{"d":"2019-02-07","o":4.06,"h":4.08,"l":3.97,"c":4.03,"v":471200},{"d":"2019-02-08","o":4,"h":4.01,"l":3.95,"c":3.96,"v":458200},{"d":"2019-02-11","o":3.88,"h":3.88,"l":3.78,"c":3.79,"v":558200},{"d":"2019-02-12","o":3.89,"h":3.97,"l":3.89,"c":3.93,"v":583500},{"d":"2019-02-13","o":3.85,"h":3.88,"l":3.74,"c":3.78,"v":896700},{"d":"2019-02-14","o":3.76,"h":3.82,"l":3.76,"c":3.8,"v":445500},{"d":"2019-02-15","o":3.81,"h":3.84,"l":3.76,"c":3.81,"v":775900},{"d":"2019-02-19","o":3.79,"h":3.85,"l":3.78,"c":3.81,"v":652700},{"d":"2019-02-20","o":3.88,"h":3.91,"l":3.81,"c":3.88,"v":1106900},{"d":"2019-02-21","o":3.85,"h":3.88,"l":3.82,"c":3.86,"v":470000},{"d":"2019-02-22","o":3.89,"h":3.92,"l":3.86,"c":3.89,"v":464700},{"d":"2019-02-25","o":3.94,"h":4.02,"l":3.93,"c":3.98,"v":499300},{"d":"2019-02-26","o":4.05,"h":4.14,"l":4.05,"c":4.13,"v":769100},{"d":"2019-02-27","o":4.08,"h":4.08,"l":3.98,"c":4.02,"v":547700},{"d":"2019-02-28","o":4.01,"h":4.04,"l":3.96,"c":4.03,"v":502900},{"d":"2019-03-01","o":4.03,"h":4.05,"l":3.98,"c":4.02,"v":319800},{"d":"2019-03-04","o":4.08,"h":4.13,"l":4.03,"c":4.08,"v":545300},{"d":"2019-03-05","o":4.08,"h":4.13,"l":4.07,"c":4.09,"v":296900},{"d":"2019-03-06","o":4.09,"h":4.11,"l":4.02,"c":4.05,"v":449600},{"d":"2019-03-07","o":4.03,"h":4.05,"l":3.97,"c":4.05,"v":485900},{"d":"2019-03-08","o":4.02,"h":4.08,"l":3.99,"c":4.08,"v":389900},{"d":"2019-03-11","o":4.04,"h":4.05,"l":3.97,"c":3.99,"v":608400},{"d":"2019-03-12","o":4.04,"h":4.04,"l":3.99,"c":3.99,"v":423900},{"d":"2019-03-13","o":4.01,"h":4.05,"l":3.99,"c":4.01,"v":362400},{"d":"2019-03-14","o":4.03,"h":4.07,"l":4.02,"c":4.05,"v":545000},{"d":"2019-03-15","o":4.02,"h":4.04,"l":3.98,"c":4,"v":847100},{"d":"2019-03-18","o":4.05,"h":4.05,"l":4.01,"c":4.02,"v":192100},{"d":"2019-03-19","o":4.03,"h":4.05,"l":4.01,"c":4.02,"v":145100},{"d":"2019-03-20","o":4.01,"h":4.03,"l":3.96,"c":4.01,"v":246600},{"d":"2019-03-21","o":4.03,"h":4.14,"l":4.03,"c":4.12,"v":537800},{"d":"2019-03-22","o":4.2,"h":4.23,"l":4.15,"c":4.17,"v":576200},{"d":"2019-03-25","o":4.17,"h":4.18,"l":4.13,"c":4.18,"v":520000},{"d":"2019-03-26","o":4.3,"h":4.38,"l":4.3,"c":4.37,"v":778900},{"d":"2019-03-27","o":4.43,"h":4.46,"l":4.29,"c":4.3,"v":992800},{"d":"2019-03-28","o":4.24,"h":4.31,"l":4.24,"c":4.3,"v":705700},{"d":"2019-03-29","o":4.32,"h":4.33,"l":4.26,"c":4.31,"v":539700},{"d":"2019-04-01","o":4.44,"h":4.45,"l":4.38,"c":4.45,"v":482000},{"d":"2019-04-02","o":4.51,"h":4.61,"l":4.51,"c":4.53,"v":570200},{"d":"2019-04-03","o":4.53,"h":4.59,"l":4.49,"c":4.53,"v":496400},{"d":"2019-04-04","o":4.56,"h":4.59,"l":4.52,"c":4.57,"v":812800},{"d":"2019-04-05","o":4.63,"h":4.66,"l":4.54,"c":4.62,"v":546600},{"d":"2019-04-08","o":4.56,"h":4.58,"l":4.52,"c":4.55,"v":331700},{"d":"2019-04-09","o":4.58,"h":4.58,"l":4.53,"c":4.54,"v":415900},{"d":"2019-04-10","o":4.56,"h":4.63,"l":4.54,"c":4.58,"v":639900},{"d":"2019-04-11","o":4.56,"h":4.58,"l":4.51,"c":4.53,"v":584300},{"d":"2019-04-12","o":4.5,"h":4.52,"l":4.47,"c":4.49,"v":365800},{"d":"2019-04-15","o":4.52,"h":4.53,"l":4.48,"c":4.52,"v":399100},{"d":"2019-04-16","o":4.54,"h":4.56,"l":4.47,"c":4.55,"v":861800},{"d":"2019-04-17","o":4.73,"h":4.89,"l":4.73,"c":4.84,"v":1106000},{"d":"2019-04-18","o":4.77,"h":4.77,"l":4.61,"c":4.65,"v":1562000},{"d":"2019-04-22","o":4.69,"h":4.83,"l":4.69,"c":4.81,"v":905700},{"d":"2019-04-23","o":4.79,"h":4.79,"l":4.72,"c":4.78,"v":545000},{"d":"2019-04-24","o":4.72,"h":4.72,"l":4.63,"c":4.7,"v":360000},{"d":"2019-04-25","o":4.7,"h":4.71,"l":4.64,"c":4.67,"v":295300},{"d":"2019-04-26","o":4.64,"h":4.67,"l":4.55,"c":4.64,"v":1208100},{"d":"2019-04-29","o":4.62,"h":4.62,"l":4.51,"c":4.54,"v":422800},{"d":"2019-04-30","o":4.5,"h":4.57,"l":4.49,"c":4.55,"v":251300},{"d":"2019-05-01","o":4.59,"h":4.59,"l":4.5,"c":4.51,"v":217800},{"d":"2019-05-02","o":4.53,"h":4.53,"l":4.45,"c":4.49,"v":3253100},{"d":"2019-05-03","o":4.62,"h":4.63,"l":4.58,"c":4.6,"v":674900},{"d":"2019-05-06","o":4.54,"h":4.59,"l":4.5,"c":4.56,"v":1319300},{"d":"2019-05-07","o":4.55,"h":4.55,"l":4.39,"c":4.43,"v":1193000},{"d":"2019-05-08","o":4.41,"h":4.52,"l":4.41,"c":4.44,"v":735600},{"d":"2019-05-09","o":4.38,"h":4.39,"l":4.28,"c":4.36,"v":411500},{"d":"2019-05-10","o":4.33,"h":4.39,"l":4.3,"c":4.36,"v":428400},{"d":"2019-05-13","o":4.23,"h":4.26,"l":4.18,"c":4.23,"v":362000},{"d":"2019-05-14","o":4.23,"h":4.27,"l":4.22,"c":4.23,"v":778200},{"d":"2019-05-15","o":4.3,"h":4.39,"l":4.3,"c":4.33,"v":373800},{"d":"2019-05-16","o":4.33,"h":4.38,"l":4.29,"c":4.3,"v":475100},{"d":"2019-05-17","o":4.15,"h":4.15,"l":4.07,"c":4.08,"v":523800},{"d":"2019-05-20","o":4.01,"h":4.06,"l":4.01,"c":4.02,"v":726100},{"d":"2019-05-21","o":4,"h":4,"l":3.91,"c":3.94,"v":355800},{"d":"2019-05-22","o":3.93,"h":3.97,"l":3.88,"c":3.89,"v":429900},{"d":"2019-05-23","o":3.67,"h":3.68,"l":3.59,"c":3.62,"v":725100},{"d":"2019-05-24","o":3.65,"h":3.71,"l":3.64,"c":3.67,"v":551600},{"d":"2019-05-28","o":3.7,"h":3.73,"l":3.63,"c":3.72,"v":1064200},{"d":"2019-05-29","o":3.67,"h":3.68,"l":3.63,"c":3.65,"v":642900},{"d":"2019-05-30","o":3.72,"h":3.72,"l":3.64,"c":3.65,"v":504000},{"d":"2019-05-31","o":3.72,"h":3.74,"l":3.66,"c":3.68,"v":1036300},{"d":"2019-06-03","o":3.73,"h":3.78,"l":3.71,"c":3.75,"v":738000},{"d":"2019-06-04","o":3.72,"h":3.74,"l":3.67,"c":3.68,"v":604900},{"d":"2019-06-05","o":3.75,"h":3.77,"l":3.7,"c":3.73,"v":591400},{"d":"2019-06-06","o":3.68,"h":3.69,"l":3.56,"c":3.59,"v":592200},{"d":"2019-06-07","o":3.64,"h":3.67,"l":3.61,"c":3.65,"v":612000},{"d":"2019-06-10","o":3.72,"h":3.79,"l":3.7,"c":3.71,"v":1093500},{"d":"2019-06-11","o":3.77,"h":3.8,"l":3.75,"c":3.78,"v":1227900},{"d":"2019-06-12","o":3.8,"h":3.8,"l":3.73,"c":3.76,"v":629500},{"d":"2019-06-13","o":3.75,"h":3.78,"l":3.67,"c":3.75,"v":1001800},{"d":"2019-06-14","o":3.69,"h":3.73,"l":3.67,"c":3.69,"v":1420500},{"d":"2019-06-17","o":3.63,"h":3.65,"l":3.59,"c":3.6,"v":1296300},{"d":"2019-06-18","o":3.62,"h":3.72,"l":3.62,"c":3.7,"v":1507300},{"d":"2019-06-19","o":3.9,"h":3.98,"l":3.84,"c":3.86,"v":1712600},{"d":"2019-06-20","o":3.99,"h":4.03,"l":3.95,"c":3.98,"v":852700},{"d":"2019-06-21","o":3.98,"h":4,"l":3.84,"c":3.91,"v":1607200},{"d":"2019-06-24","o":3.97,"h":4.02,"l":3.96,"c":4,"v":854700},{"d":"2019-06-25","o":3.95,"h":3.98,"l":3.82,"c":3.83,"v":254300},{"d":"2019-06-26","o":3.82,"h":3.89,"l":3.82,"c":3.88,"v":302800},{"d":"2019-06-27","o":3.98,"h":4.04,"l":3.97,"c":4.01,"v":561600},{"d":"2019-06-28","o":3.97,"h":3.97,"l":3.91,"c":3.95,"v":501100},{"d":"2019-07-01","o":4.27,"h":4.27,"l":4.21,"c":4.23,"v":721900},{"d":"2019-07-02","o":4.16,"h":4.17,"l":4.11,"c":4.14,"v":1005300},{"d":"2019-07-03","o":4.19,"h":4.2,"l":4.13,"c":4.18,"v":467600},{"d":"2019-07-05","o":4.22,"h":4.23,"l":4.15,"c":4.19,"v":374200},{"d":"2019-07-08","o":4.13,"h":4.13,"l":4.06,"c":4.06,"v":349900},{"d":"2019-07-09","o":4.04,"h":4.08,"l":4.03,"c":4.06,"v":325800},{"d":"2019-07-10","o":4.22,"h":4.25,"l":4.17,"c":4.19,"v":1202700},{"d":"2019-07-11","o":4.32,"h":4.35,"l":4.27,"c":4.3,"v":2291500},{"d":"2019-07-12","o":4.27,"h":4.34,"l":4.27,"c":4.29,"v":429000},{"d":"2019-07-15","o":4.36,"h":4.41,"l":4.35,"c":4.36,"v":793000},{"d":"2019-07-16","o":4.36,"h":4.38,"l":4.27,"c":4.28,"v":799300},{"d":"2019-07-17","o":4.22,"h":4.27,"l":4.22,"c":4.25,"v":372200},{"d":"2019-07-18","o":4.25,"h":4.32,"l":4.25,"c":4.29,"v":400800},{"d":"2019-07-19","o":4.44,"h":4.47,"l":4.38,"c":4.4,"v":658300},{"d":"2019-07-22","o":4.43,"h":4.5,"l":4.41,"c":4.48,"v":409000},{"d":"2019-07-23","o":4.52,"h":4.54,"l":4.49,"c":4.53,"v":347800},{"d":"2019-07-24","o":4.51,"h":4.54,"l":4.49,"c":4.52,"v":149900},{"d":"2019-07-25","o":4.53,"h":4.53,"l":4.43,"c":4.44,"v":161300},{"d":"2019-07-26","o":4.43,"h":4.43,"l":4.36,"c":4.38,"v":201500},{"d":"2019-07-29","o":4.42,"h":4.45,"l":4.38,"c":4.45,"v":420900},{"d":"2019-07-30","o":4.34,"h":4.38,"l":4.33,"c":4.37,"v":360600},{"d":"2019-07-31","o":4.42,"h":4.44,"l":4.35,"c":4.38,"v":269900},{"d":"2019-08-01","o":4.46,"h":4.57,"l":4.37,"c":4.39,"v":410200},{"d":"2019-08-02","o":4.3,"h":4.3,"l":4.24,"c":4.28,"v":329700},{"d":"2019-08-05","o":4.23,"h":4.27,"l":4.18,"c":4.25,"v":393300},{"d":"2019-08-06","o":4.37,"h":4.39,"l":4.3,"c":4.33,"v":187500},{"d":"2019-08-07","o":4.36,"h":4.39,"l":4.29,"c":4.36,"v":258700},{"d":"2019-08-08","o":4.4,"h":4.42,"l":4.37,"c":4.41,"v":265000},{"d":"2019-08-09","o":4.42,"h":4.42,"l":4.3,"c":4.3,"v":328000},{"d":"2019-08-12","o":4.29,"h":4.32,"l":4.25,"c":4.32,"v":315200},{"d":"2019-08-13","o":4.22,"h":4.27,"l":4.14,"c":4.24,"v":1473200},{"d":"2019-08-14","o":4.26,"h":4.26,"l":4.18,"c":4.21,"v":1064700},{"d":"2019-08-15","o":4.18,"h":4.24,"l":4.16,"c":4.24,"v":246000},{"d":"2019-08-16","o":4.21,"h":4.27,"l":4.21,"c":4.27,"v":264500},{"d":"2019-08-19","o":4.35,"h":4.37,"l":4.16,"c":4.36,"v":215800},{"d":"2019-08-20","o":4.39,"h":4.41,"l":4.37,"c":4.4,"v":266600},{"d":"2019-08-21","o":4.41,"h":4.42,"l":4.39,"c":4.42,"v":126200},{"d":"2019-08-22","o":4.44,"h":4.47,"l":4.43,"c":4.46,"v":252800},{"d":"2019-08-23","o":4.48,"h":4.48,"l":4.33,"c":4.33,"v":204700},{"d":"2019-08-26","o":4.31,"h":4.33,"l":4.26,"c":4.28,"v":394400},{"d":"2019-08-27","o":4.32,"h":4.38,"l":4.32,"c":4.37,"v":265500},{"d":"2019-08-28","o":4.37,"h":4.38,"l":4.29,"c":4.34,"v":168000},{"d":"2019-08-29","o":4.41,"h":4.45,"l":4.4,"c":4.4,"v":198500},{"d":"2019-08-30","o":4.48,"h":4.5,"l":4.47,"c":4.5,"v":185900},{"d":"2019-09-03","o":4.37,"h":4.38,"l":4.33,"c":4.37,"v":368900},{"d":"2019-09-04","o":4.51,"h":4.59,"l":4.51,"c":4.56,"v":334100},{"d":"2019-09-05","o":4.55,"h":4.6,"l":4.55,"c":4.58,"v":274000},{"d":"2019-09-06","o":4.6,"h":4.6,"l":4.52,"c":4.53,"v":268400},{"d":"2019-09-09","o":4.57,"h":4.57,"l":4.5,"c":4.51,"v":146000},{"d":"2019-09-10","o":4.41,"h":4.53,"l":4.41,"c":4.51,"v":187200},{"d":"2019-09-11","o":4.47,"h":4.57,"l":4.47,"c":4.55,"v":191300},{"d":"2019-09-12","o":4.6,"h":4.66,"l":4.57,"c":4.65,"v":288400},{"d":"2019-09-13","o":4.61,"h":4.75,"l":4.61,"c":4.69,"v":845200},{"d":"2019-09-16","o":4.65,"h":4.67,"l":4.63,"c":4.64,"v":203000},{"d":"2019-09-17","o":4.66,"h":4.67,"l":4.63,"c":4.66,"v":290400},{"d":"2019-09-18","o":4.64,"h":4.67,"l":4.59,"c":4.63,"v":307500},{"d":"2019-09-19","o":4.63,"h":4.67,"l":4.61,"c":4.62,"v":563100},{"d":"2019-09-20","o":4.64,"h":4.67,"l":4.49,"c":4.52,"v":1695900},{"d":"2019-09-23","o":4.45,"h":4.64,"l":4.45,"c":4.63,"v":1007300},{"d":"2019-09-24","o":4.59,"h":4.64,"l":4.55,"c":4.59,"v":764200},{"d":"2019-09-25","o":4.49,"h":4.57,"l":4.48,"c":4.54,"v":501200},{"d":"2019-09-26","o":4.5,"h":4.62,"l":4.5,"c":4.59,"v":961400},{"d":"2019-09-27","o":4.58,"h":4.58,"l":4.46,"c":4.5,"v":291400},{"d":"2019-09-30","o":4.49,"h":4.52,"l":4.44,"c":4.46,"v":364500},{"d":"2019-10-01","o":4.63,"h":4.67,"l":4.63,"c":4.65,"v":497900},{"d":"2019-10-02","o":4.59,"h":4.62,"l":4.56,"c":4.62,"v":353800},{"d":"2019-10-03","o":4.62,"h":4.68,"l":4.59,"c":4.64,"v":216800},{"d":"2019-10-04","o":4.65,"h":4.72,"l":4.63,"c":4.7,"v":319200},{"d":"2019-10-07","o":4.69,"h":4.74,"l":4.66,"c":4.66,"v":399800},{"d":"2019-10-08","o":4.74,"h":4.77,"l":4.7,"c":4.73,"v":585800},{"d":"2019-10-09","o":4.69,"h":4.77,"l":4.67,"c":4.75,"v":334400},{"d":"2019-10-10","o":4.78,"h":4.82,"l":4.76,"c":4.8,"v":316300},{"d":"2019-10-11","o":4.82,"h":4.85,"l":4.8,"c":4.81,"v":307800},{"d":"2019-10-14","o":4.9,"h":4.98,"l":4.9,"c":4.95,"v":342100},{"d":"2019-10-15","o":4.96,"h":4.96,"l":4.93,"c":4.95,"v":677800},{"d":"2019-10-16","o":4.95,"h":4.97,"l":4.92,"c":4.97,"v":423700},{"d":"2019-10-17","o":5.01,"h":5.04,"l":4.97,"c":5.01,"v":944700},{"d":"2019-10-18","o":5.01,"h":5.07,"l":5.01,"c":5.02,"v":308100},{"d":"2019-10-21","o":5.02,"h":5.04,"l":5.01,"c":5.04,"v":1356500},{"d":"2019-10-22","o":5.05,"h":5.06,"l":5.03,"c":5.03,"v":324100},{"d":"2019-10-23","o":5.04,"h":5.09,"l":5.04,"c":5.07,"v":210900},{"d":"2019-10-24","o":5.1,"h":5.1,"l":5.06,"c":5.1,"v":539800},{"d":"2019-10-25","o":5.11,"h":5.15,"l":5.09,"c":5.14,"v":394100},{"d":"2019-10-28","o":5.11,"h":5.11,"l":4.98,"c":5.06,"v":457300},{"d":"2019-10-29","o":5.07,"h":5.08,"l":5.02,"c":5.05,"v":200700},{"d":"2019-10-30","o":5.14,"h":5.14,"l":4.97,"c":5.02,"v":635900},{"d":"2019-10-31","o":5.13,"h":5.14,"l":5.07,"c":5.1,"v":583800},{"d":"2019-11-01","o":5.16,"h":5.28,"l":5.15,"c":5.28,"v":536800},{"d":"2019-11-04","o":5.25,"h":5.31,"l":5.21,"c":5.24,"v":740100},{"d":"2019-11-05","o":5.23,"h":5.23,"l":5.18,"c":5.22,"v":452000},{"d":"2019-11-06","o":5.2,"h":5.2,"l":5.15,"c":5.18,"v":398100},{"d":"2019-11-07","o":5.18,"h":5.23,"l":5.18,"c":5.23,"v":243100},{"d":"2019-11-08","o":5.17,"h":5.17,"l":5.1,"c":5.12,"v":341600},{"d":"2019-11-11","o":5.12,"h":5.14,"l":5.09,"c":5.11,"v":244300},{"d":"2019-11-12","o":5.1,"h":5.13,"l":5.09,"c":5.12,"v":169000},{"d":"2019-11-13","o":5.1,"h":5.13,"l":5.08,"c":5.11,"v":277800},{"d":"2019-11-14","o":5.1,"h":5.12,"l":5.08,"c":5.1,"v":162100},{"d":"2019-11-15","o":5.12,"h":5.16,"l":5.1,"c":5.14,"v":288800},{"d":"2019-11-18","o":5.2,"h":5.23,"l":5.16,"c":5.16,"v":200300},{"d":"2019-11-19","o":5.15,"h":5.17,"l":5.12,"c":5.14,"v":236800},{"d":"2019-11-20","o":5.17,"h":5.18,"l":5.11,"c":5.11,"v":334100},{"d":"2019-11-21","o":5.08,"h":5.08,"l":4.98,"c":4.99,"v":328800},{"d":"2019-11-22","o":5.02,"h":5.06,"l":4.97,"c":4.98,"v":646600},{"d":"2019-11-25","o":4.96,"h":5.01,"l":4.94,"c":5.01,"v":254800},{"d":"2019-11-26","o":4.97,"h":5.03,"l":4.97,"c":5.03,"v":340400},{"d":"2019-11-27","o":5.04,"h":5.04,"l":4.97,"c":5,"v":341900},{"d":"2019-11-29","o":4.93,"h":4.95,"l":4.89,"c":4.89,"v":152300},{"d":"2019-12-02","o":4.9,"h":4.93,"l":4.84,"c":4.84,"v":310200},{"d":"2019-12-03","o":4.86,"h":4.87,"l":4.84,"c":4.85,"v":345600},{"d":"2019-12-04","o":4.87,"h":4.91,"l":4.87,"c":4.91,"v":239200},{"d":"2019-12-05","o":4.95,"h":5.06,"l":4.94,"c":5.04,"v":907700},{"d":"2019-12-06","o":5.15,"h":5.22,"l":5.14,"c":5.22,"v":697300},{"d":"2019-12-09","o":5.2,"h":5.25,"l":5.16,"c":5.25,"v":1231800},{"d":"2019-12-10","o":5.14,"h":5.28,"l":5.13,"c":5.26,"v":419400},{"d":"2019-12-11","o":5.23,"h":5.34,"l":5.23,"c":5.31,"v":455200},{"d":"2019-12-12","o":5.47,"h":5.7,"l":5.47,"c":5.69,"v":617200},{"d":"2019-12-13","o":5.7,"h":5.7,"l":5.58,"c":5.59,"v":453700},{"d":"2019-12-16","o":5.59,"h":5.63,"l":5.57,"c":5.58,"v":407000},{"d":"2019-12-17","o":5.59,"h":5.64,"l":5.59,"c":5.62,"v":334500},{"d":"2019-12-18","o":5.66,"h":5.68,"l":5.62,"c":5.63,"v":386800},{"d":"2019-12-19","o":5.64,"h":5.64,"l":5.54,"c":5.56,"v":415000},{"d":"2019-12-20","o":5.6,"h":5.66,"l":5.6,"c":5.6,"v":396600},{"d":"2019-12-23","o":5.64,"h":5.65,"l":5.6,"c":5.62,"v":395100},{"d":"2019-12-24","o":5.59,"h":5.61,"l":5.57,"c":5.61,"v":84000},{"d":"2019-12-26","o":5.54,"h":5.56,"l":5.51,"c":5.55,"v":246600},{"d":"2019-12-27","o":5.61,"h":5.62,"l":5.57,"c":5.59,"v":223700},{"d":"2019-12-30","o":5.59,"h":5.59,"l":5.53,"c":5.55,"v":214900},{"d":"2019-12-31","o":5.55,"h":5.57,"l":5.53,"c":5.56,"v":182200},{"d":"2020-01-02","o":5.57,"h":5.58,"l":5.52,"c":5.55,"v":484800},{"d":"2020-01-03","o":5.47,"h":5.47,"l":5.37,"c":5.4,"v":762300},{"d":"2020-01-06","o":5.22,"h":5.25,"l":5.19,"c":5.24,"v":590100},{"d":"2020-01-07","o":5.23,"h":5.24,"l":5.2,"c":5.22,"v":436200},{"d":"2020-01-08","o":5.2,"h":5.22,"l":5.16,"c":5.17,"v":482800},{"d":"2020-01-09","o":5.3,"h":5.34,"l":5.28,"c":5.32,"v":591400},{"d":"2020-01-10","o":5.33,"h":5.33,"l":5.26,"c":5.29,"v":317300},{"d":"2020-01-13","o":5.34,"h":5.37,"l":5.3,"c":5.36,"v":389700},{"d":"2020-01-14","o":5.4,"h":5.42,"l":5.36,"c":5.38,"v":402100},{"d":"2020-01-15","o":5.39,"h":5.4,"l":5.3,"c":5.33,"v":325000},{"d":"2020-01-16","o":5.25,"h":5.31,"l":5.22,"c":5.27,"v":598200},{"d":"2020-01-17","o":5.28,"h":5.3,"l":5.21,"c":5.24,"v":999300},{"d":"2020-01-21","o":5.14,"h":5.21,"l":5.13,"c":5.16,"v":281900},{"d":"2020-01-22","o":5.23,"h":5.25,"l":5.17,"c":5.19,"v":501400},{"d":"2020-01-23","o":5.14,"h":5.2,"l":5.14,"c":5.18,"v":307200},{"d":"2020-01-24","o":5.25,"h":5.25,"l":5.17,"c":5.19,"v":502500},{"d":"2020-01-27","o":5,"h":5.04,"l":4.88,"c":4.88,"v":544100},{"d":"2020-01-28","o":4.93,"h":4.96,"l":4.89,"c":4.91,"v":342800},{"d":"2020-01-29","o":4.93,"h":5.02,"l":4.91,"c":5.02,"v":517600},{"d":"2020-01-30","o":4.86,"h":4.87,"l":4.79,"c":4.83,"v":345200},{"d":"2020-01-31","o":4.83,"h":4.83,"l":4.71,"c":4.74,"v":474500},{"d":"2020-02-03","o":4.76,"h":4.81,"l":4.67,"c":4.72,"v":1340500},{"d":"2020-02-04","o":4.88,"h":4.94,"l":4.83,"c":4.9,"v":527500},{"d":"2020-02-05","o":4.98,"h":5,"l":4.93,"c":5,"v":554200},{"d":"2020-02-06","o":5.07,"h":5.12,"l":5.02,"c":5.07,"v":515800},{"d":"2020-02-07","o":5,"h":5,"l":4.82,"c":4.93,"v":657200},{"d":"2020-02-10","o":5.03,"h":5.03,"l":4.97,"c":5.03,"v":654900},{"d":"2020-02-11","o":5.08,"h":5.11,"l":5.06,"c":5.08,"v":1569300},{"d":"2020-02-12","o":5.12,"h":5.15,"l":5.11,"c":5.14,"v":543200},{"d":"2020-02-13","o":5.16,"h":5.19,"l":5.15,"c":5.17,"v":3352100},{"d":"2020-02-14","o":5.17,"h":5.17,"l":5.11,"c":5.11,"v":550400},{"d":"2020-02-18","o":5.05,"h":5.05,"l":4.88,"c":4.96,"v":910500},{"d":"2020-02-19","o":5.03,"h":5.09,"l":5.01,"c":5.06,"v":971000},{"d":"2020-02-20","o":5,"h":5.05,"l":4.85,"c":4.91,"v":601600},{"d":"2020-02-21","o":4.94,"h":4.94,"l":4.82,"c":4.82,"v":350800},{"d":"2020-02-24","o":4.73,"h":4.79,"l":4.66,"c":4.69,"v":836400},{"d":"2020-02-25","o":4.74,"h":4.77,"l":4.6,"c":4.67,"v":899700},{"d":"2020-02-26","o":4.72,"h":4.79,"l":4.64,"c":4.71,"v":847300},{"d":"2020-02-27","o":4.65,"h":4.67,"l":4.55,"c":4.56,"v":681200},{"d":"2020-02-28","o":4.38,"h":4.6,"l":4.28,"c":4.6,"v":1117200},{"d":"2020-03-02","o":4.63,"h":4.7,"l":4.55,"c":4.7,"v":721400},{"d":"2020-03-03","o":4.77,"h":4.83,"l":4.67,"c":4.71,"v":469500},{"d":"2020-03-04","o":4.75,"h":4.84,"l":4.7,"c":4.84,"v":785000},{"d":"2020-03-05","o":4.76,"h":4.83,"l":4.74,"c":4.77,"v":367200},{"d":"2020-03-06","o":4.69,"h":4.69,"l":4.58,"c":4.64,"v":540900},{"d":"2020-03-09","o":4.46,"h":4.51,"l":4.36,"c":4.39,"v":575400},{"d":"2020-03-10","o":4.5,"h":4.66,"l":4.39,"c":4.62,"v":1729800},{"d":"2020-03-11","o":4.47,"h":4.47,"l":4.36,"c":4.37,"v":1174100},{"d":"2020-03-12","o":4.07,"h":4.08,"l":3.84,"c":3.89,"v":1013300},{"d":"2020-03-13","o":4.17,"h":4.18,"l":3.95,"c":4.12,"v":944200},{"d":"2020-03-16","o":3.8,"h":3.91,"l":3.57,"c":3.61,"v":1147700},{"d":"2020-03-17","o":3.68,"h":3.81,"l":3.6,"c":3.79,"v":1523600},{"d":"2020-03-18","o":3.5,"h":3.58,"l":3.3,"c":3.37,"v":1318600},{"d":"2020-03-19","o":3.28,"h":3.38,"l":3.2,"c":3.32,"v":874600},{"d":"2020-03-20","o":3.48,"h":3.58,"l":3.37,"c":3.4,"v":880700},{"d":"2020-03-23","o":3.35,"h":3.37,"l":3.17,"c":3.21,"v":1096000},{"d":"2020-03-24","o":3.47,"h":3.67,"l":3.39,"c":3.66,"v":1412500},{"d":"2020-03-25","o":3.8,"h":3.94,"l":3.75,"c":3.85,"v":1276500},{"d":"2020-03-26","o":3.96,"h":3.97,"l":3.87,"c":3.97,"v":1405100},{"d":"2020-03-27","o":3.84,"h":3.84,"l":3.54,"c":3.58,"v":1790800},{"d":"2020-03-30","o":3.73,"h":3.88,"l":3.71,"c":3.88,"v":904700},{"d":"2020-03-31","o":3.91,"h":3.91,"l":3.7,"c":3.74,"v":938900},{"d":"2020-04-01","o":3.68,"h":3.72,"l":3.53,"c":3.53,"v":681700},{"d":"2020-04-02","o":3.53,"h":3.67,"l":3.5,"c":3.58,"v":1087900},{"d":"2020-04-03","o":3.63,"h":3.63,"l":3.5,"c":3.58,"v":463700},{"d":"2020-04-06","o":3.75,"h":3.9,"l":3.75,"c":3.84,"v":949000},{"d":"2020-04-07","o":3.97,"h":4.05,"l":3.91,"c":4.03,"v":1809100},{"d":"2020-04-08","o":4.1,"h":4.21,"l":4.02,"c":4.11,"v":891900},{"d":"2020-04-09","o":4.11,"h":4.15,"l":3.95,"c":3.97,"v":720700},{"d":"2020-04-13","o":3.97,"h":4.08,"l":3.95,"c":4.07,"v":721200},{"d":"2020-04-14","o":4.21,"h":4.36,"l":4.21,"c":4.35,"v":941100},{"d":"2020-04-15","o":4.28,"h":4.28,"l":4.16,"c":4.22,"v":859200},{"d":"2020-04-16","o":4.36,"h":4.36,"l":4.24,"c":4.28,"v":432800},{"d":"2020-04-17","o":4.36,"h":4.39,"l":4.26,"c":4.34,"v":599700},{"d":"2020-04-20","o":4.28,"h":4.3,"l":4.18,"c":4.24,"v":771600},{"d":"2020-04-21","o":4.16,"h":4.16,"l":3.92,"c":3.97,"v":1065900},{"d":"2020-04-22","o":4.1,"h":4.18,"l":4.08,"c":4.16,"v":945200},{"d":"2020-04-23","o":4.14,"h":4.21,"l":4.14,"c":4.18,"v":571900},{"d":"2020-04-24","o":4.19,"h":4.21,"l":4.1,"c":4.19,"v":444300},{"d":"2020-04-27","o":4.24,"h":4.36,"l":4.24,"c":4.35,"v":502200},{"d":"2020-04-28","o":4.23,"h":4.32,"l":4.2,"c":4.23,"v":497900},{"d":"2020-04-29","o":4.44,"h":4.49,"l":4.33,"c":4.45,"v":641900},{"d":"2020-04-30","o":4.46,"h":4.46,"l":4.3,"c":4.35,"v":497200},{"d":"2020-05-01","o":4.34,"h":4.34,"l":4.21,"c":4.25,"v":881800},{"d":"2020-05-04","o":4.31,"h":4.31,"l":4.22,"c":4.29,"v":650600},{"d":"2020-05-05","o":4.35,"h":4.36,"l":4.29,"c":4.32,"v":566700},{"d":"2020-05-06","o":4.36,"h":4.36,"l":4.27,"c":4.29,"v":674100},{"d":"2020-05-07","o":4.35,"h":4.44,"l":4.34,"c":4.43,"v":689500},{"d":"2020-05-08","o":4.46,"h":4.61,"l":4.46,"c":4.61,"v":954200},{"d":"2020-05-11","o":4.61,"h":4.61,"l":4.49,"c":4.58,"v":998900},{"d":"2020-05-12","o":4.6,"h":4.6,"l":4.42,"c":4.42,"v":859300},{"d":"2020-05-13","o":4.49,"h":4.5,"l":4.29,"c":4.39,"v":992200},{"d":"2020-05-14","o":4.35,"h":4.45,"l":4.28,"c":4.44,"v":1000900},{"d":"2020-05-15","o":4.43,"h":4.43,"l":4.28,"c":4.35,"v":590600},{"d":"2020-05-18","o":4.26,"h":4.31,"l":4.2,"c":4.27,"v":1253700},{"d":"2020-05-19","o":4.18,"h":4.2,"l":4.02,"c":4.06,"v":1467500},{"d":"2020-05-20","o":4.1,"h":4.12,"l":4.04,"c":4.07,"v":1871500},{"d":"2020-05-21","o":4.13,"h":4.19,"l":4.08,"c":4.15,"v":1714900},{"d":"2020-05-22","o":4.1,"h":4.1,"l":4.01,"c":4.06,"v":1112900},{"d":"2020-05-26","o":4.12,"h":4.14,"l":4.01,"c":4.02,"v":1452900},{"d":"2020-05-27","o":4.06,"h":4.07,"l":3.9,"c":4.06,"v":1468400},{"d":"2020-05-28","o":4.09,"h":4.1,"l":4.01,"c":4.03,"v":1531100},{"d":"2020-05-29","o":4.03,"h":4.1,"l":3.97,"c":4.08,"v":2059200},{"d":"2020-06-01","o":4.16,"h":4.2,"l":4.09,"c":4.15,"v":1293400},{"d":"2020-06-02","o":4.24,"h":4.25,"l":4.2,"c":4.24,"v":1329200},{"d":"2020-06-03","o":4.34,"h":4.45,"l":4.31,"c":4.41,"v":1565100},{"d":"2020-06-04","o":4.45,"h":4.45,"l":4.33,"c":4.35,"v":1553900},{"d":"2020-06-05","o":4.49,"h":4.54,"l":4.47,"c":4.49,"v":3501400},{"d":"2020-06-08","o":4.5,"h":4.51,"l":4.4,"c":4.45,"v":3595700},{"d":"2020-06-09","o":4.34,"h":4.38,"l":4.28,"c":4.36,"v":1363600},{"d":"2020-06-10","o":4.49,"h":4.62,"l":4.44,"c":4.54,"v":1574800},{"d":"2020-06-11","o":4.35,"h":4.43,"l":4.27,"c":4.31,"v":1176400},{"d":"2020-06-12","o":4.43,"h":4.46,"l":4.35,"c":4.44,"v":919000},{"d":"2020-06-15","o":4.33,"h":4.47,"l":4.3,"c":4.45,"v":733500},{"d":"2020-06-16","o":4.46,"h":4.54,"l":4.42,"c":4.48,"v":652100},{"d":"2020-06-17","o":4.53,"h":4.57,"l":4.5,"c":4.54,"v":527000},{"d":"2020-06-18","o":4.48,"h":4.54,"l":4.42,"c":4.46,"v":544200},{"d":"2020-06-19","o":4.52,"h":4.55,"l":4.37,"c":4.45,"v":1008200},{"d":"2020-06-22","o":4.41,"h":4.56,"l":4.4,"c":4.56,"v":1411200},{"d":"2020-06-23","o":4.45,"h":4.54,"l":4.45,"c":4.5,"v":1555900},{"d":"2020-06-24","o":4.48,"h":4.55,"l":4.38,"c":4.4,"v":567100},{"d":"2020-06-25","o":4.41,"h":4.48,"l":4.39,"c":4.48,"v":633600},{"d":"2020-06-26","o":4.42,"h":4.43,"l":4.36,"c":4.42,"v":736100},{"d":"2020-06-29","o":4.46,"h":4.52,"l":4.41,"c":4.52,"v":917100},{"d":"2020-06-30","o":4.5,"h":4.55,"l":4.42,"c":4.54,"v":1035000},{"d":"2020-07-01","o":4.57,"h":4.57,"l":4.48,"c":4.54,"v":1347900},{"d":"2020-07-02","o":4.76,"h":4.94,"l":4.75,"c":4.88,"v":1935400},{"d":"2020-07-06","o":4.9,"h":4.9,"l":4.8,"c":4.83,"v":1089400},{"d":"2020-07-07","o":4.73,"h":4.75,"l":4.65,"c":4.65,"v":793400},{"d":"2020-07-08","o":4.67,"h":4.7,"l":4.62,"c":4.67,"v":507700},{"d":"2020-07-09","o":4.72,"h":4.81,"l":4.72,"c":4.74,"v":940500},{"d":"2020-07-10","o":4.79,"h":4.84,"l":4.77,"c":4.81,"v":681000},{"d":"2020-07-13","o":4.87,"h":4.89,"l":4.74,"c":4.76,"v":888500},{"d":"2020-07-14","o":4.7,"h":4.77,"l":4.68,"c":4.76,"v":708600},{"d":"2020-07-15","o":4.75,"h":4.79,"l":4.66,"c":4.72,"v":542500},{"d":"2020-07-16","o":4.66,"h":4.68,"l":4.63,"c":4.68,"v":2701000},{"d":"2020-07-17","o":4.68,"h":4.68,"l":4.58,"c":4.62,"v":796900},{"d":"2020-07-20","o":4.66,"h":4.74,"l":4.62,"c":4.71,"v":1181800},{"d":"2020-07-21","o":4.78,"h":4.82,"l":4.73,"c":4.79,"v":1158000},{"d":"2020-07-22","o":4.79,"h":4.86,"l":4.78,"c":4.81,"v":450500},{"d":"2020-07-23","o":4.82,"h":4.84,"l":4.66,"c":4.72,"v":622600},{"d":"2020-07-24","o":4.64,"h":4.77,"l":4.64,"c":4.69,"v":1821100},{"d":"2020-07-27","o":4.87,"h":4.99,"l":4.87,"c":4.97,"v":1022400},{"d":"2020-07-28","o":4.83,"h":4.83,"l":4.7,"c":4.72,"v":949800},{"d":"2020-07-29","o":4.85,"h":4.97,"l":4.84,"c":4.97,"v":1000800},{"d":"2020-07-30","o":5,"h":5.14,"l":4.99,"c":5.12,"v":2261700},{"d":"2020-07-31","o":5.21,"h":5.22,"l":4.88,"c":5.01,"v":1367500},{"d":"2020-08-03","o":4.81,"h":4.87,"l":4.77,"c":4.81,"v":1166600},{"d":"2020-08-04","o":4.77,"h":4.8,"l":4.71,"c":4.76,"v":971600},{"d":"2020-08-05","o":4.75,"h":4.82,"l":4.74,"c":4.76,"v":777200},{"d":"2020-08-06","o":4.76,"h":4.79,"l":4.73,"c":4.79,"v":376800},{"d":"2020-08-07","o":4.76,"h":4.79,"l":4.71,"c":4.73,"v":477000},{"d":"2020-08-10","o":4.72,"h":4.77,"l":4.71,"c":4.73,"v":510300},{"d":"2020-08-11","o":4.73,"h":4.75,"l":4.67,"c":4.69,"v":493700},{"d":"2020-08-12","o":4.68,"h":4.79,"l":4.68,"c":4.77,"v":2018300},{"d":"2020-08-13","o":4.62,"h":4.63,"l":4.53,"c":4.58,"v":452000},{"d":"2020-08-14","o":4.53,"h":4.54,"l":4.5,"c":4.53,"v":390300},{"d":"2020-08-17","o":4.59,"h":4.63,"l":4.57,"c":4.59,"v":517200},{"d":"2020-08-18","o":4.59,"h":4.59,"l":4.53,"c":4.55,"v":617800},{"d":"2020-08-19","o":4.45,"h":4.45,"l":4.32,"c":4.32,"v":1126300},{"d":"2020-08-20","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":741900},{"d":"2020-08-21","o":4.12,"h":4.15,"l":4.05,"c":4.14,"v":852500},{"d":"2020-08-24","o":4.15,"h":4.17,"l":4.1,"c":4.14,"v":662200},{"d":"2020-08-25","o":4.16,"h":4.21,"l":4.13,"c":4.18,"v":488000},{"d":"2020-08-26","o":4.19,"h":4.25,"l":4.18,"c":4.23,"v":437900},{"d":"2020-08-27","o":4.2,"h":4.21,"l":4.09,"c":4.11,"v":646800},{"d":"2020-08-28","o":4.13,"h":4.19,"l":4.1,"c":4.17,"v":512500},{"d":"2020-08-31","o":4.13,"h":4.14,"l":4.07,"c":4.11,"v":540300},{"d":"2020-09-01","o":4.1,"h":4.18,"l":4.06,"c":4.17,"v":980400},{"d":"2020-09-02","o":4.12,"h":4.14,"l":4.06,"c":4.13,"v":656600},{"d":"2020-09-03","o":4.07,"h":4.13,"l":3.95,"c":3.95,"v":910100},{"d":"2020-09-04","o":3.98,"h":4,"l":3.88,"c":3.97,"v":1409300},{"d":"2020-09-08","o":4.06,"h":4.15,"l":4.04,"c":4.06,"v":906900},{"d":"2020-09-09","o":4.12,"h":4.2,"l":4.11,"c":4.2,"v":633000},{"d":"2020-09-10","o":4.19,"h":4.21,"l":4.06,"c":4.11,"v":1386200},{"d":"2020-09-11","o":4.14,"h":4.16,"l":4.11,"c":4.15,"v":556300},{"d":"2020-09-14","o":4.16,"h":4.19,"l":4.13,"c":4.13,"v":535300},{"d":"2020-09-15","o":4.19,"h":4.28,"l":4.18,"c":4.26,"v":364000},{"d":"2020-09-16","o":4.28,"h":4.28,"l":4.24,"c":4.24,"v":642000},{"d":"2020-09-17","o":4.17,"h":4.3,"l":4.17,"c":4.25,"v":757000},{"d":"2020-09-18","o":4.29,"h":4.3,"l":4.16,"c":4.22,"v":602500},{"d":"2020-09-21","o":4.18,"h":4.21,"l":4.13,"c":4.21,"v":474700},{"d":"2020-09-22","o":4.16,"h":4.18,"l":4.09,"c":4.15,"v":263500},{"d":"2020-09-23","o":4.11,"h":4.11,"l":4.01,"c":4.02,"v":386100},{"d":"2020-09-24","o":3.95,"h":4.05,"l":3.93,"c":4.01,"v":1091500},{"d":"2020-09-25","o":4.04,"h":4.04,"l":3.99,"c":4.04,"v":374600},{"d":"2020-09-28","o":4.1,"h":4.16,"l":4.1,"c":4.16,"v":418800},{"d":"2020-09-29","o":4.04,"h":4.05,"l":4.02,"c":4.02,"v":581600},{"d":"2020-09-30","o":4.07,"h":4.13,"l":4.05,"c":4.08,"v":442600},{"d":"2020-10-01","o":4.15,"h":4.17,"l":4.12,"c":4.15,"v":541600},{"d":"2020-10-02","o":4.12,"h":4.12,"l":4.02,"c":4.03,"v":440300},{"d":"2020-10-05","o":4.12,"h":4.16,"l":4.12,"c":4.14,"v":771600},{"d":"2020-10-06","o":4.16,"h":4.18,"l":4.09,"c":4.09,"v":437900},{"d":"2020-10-07","o":4.18,"h":4.2,"l":4.15,"c":4.19,"v":261200},{"d":"2020-10-08","o":4.27,"h":4.36,"l":4.26,"c":4.33,"v":541500},{"d":"2020-10-09","o":4.36,"h":4.36,"l":4.31,"c":4.33,"v":381800},{"d":"2020-10-12","o":4.32,"h":4.34,"l":4.3,"c":4.33,"v":272400},{"d":"2020-10-13","o":4.3,"h":4.3,"l":4.26,"c":4.28,"v":238700},{"d":"2020-10-14","o":4.24,"h":4.24,"l":4.2,"c":4.21,"v":392000},{"d":"2020-10-15","o":4.22,"h":4.25,"l":4.2,"c":4.24,"v":282500},{"d":"2020-10-16","o":4.27,"h":4.27,"l":4.23,"c":4.24,"v":346900},{"d":"2020-10-19","o":4.28,"h":4.31,"l":4.21,"c":4.22,"v":726900},{"d":"2020-10-20","o":4.27,"h":4.29,"l":4.25,"c":4.28,"v":348500},{"d":"2020-10-21","o":4.38,"h":4.42,"l":4.35,"c":4.41,"v":455200},{"d":"2020-10-22","o":4.43,"h":4.46,"l":4.36,"c":4.45,"v":818100},{"d":"2020-10-23","o":4.5,"h":4.51,"l":4.44,"c":4.48,"v":469400},{"d":"2020-10-26","o":4.5,"h":4.55,"l":4.44,"c":4.52,"v":684400},{"d":"2020-10-27","o":4.46,"h":4.46,"l":4.38,"c":4.42,"v":812000},{"d":"2020-10-28","o":4.32,"h":4.35,"l":4.23,"c":4.27,"v":787100},{"d":"2020-10-29","o":4.29,"h":4.39,"l":4.28,"c":4.38,"v":587900},{"d":"2020-10-30","o":4.37,"h":4.58,"l":4.22,"c":4.57,"v":1463300},{"d":"2020-11-02","o":4.62,"h":4.67,"l":4.53,"c":4.63,"v":723700},{"d":"2020-11-03","o":4.63,"h":4.69,"l":4.6,"c":4.68,"v":726000},{"d":"2020-11-04","o":4.71,"h":4.83,"l":4.69,"c":4.79,"v":818800},{"d":"2020-11-05","o":4.8,"h":4.88,"l":4.74,"c":4.85,"v":686800},{"d":"2020-11-06","o":4.83,"h":4.85,"l":4.78,"c":4.81,"v":765100},{"d":"2020-11-09","o":4.95,"h":4.99,"l":4.93,"c":4.94,"v":1351200},{"d":"2020-11-10","o":4.92,"h":4.97,"l":4.91,"c":4.96,"v":723800},{"d":"2020-11-11","o":4.97,"h":5.1,"l":4.96,"c":5.06,"v":935700},{"d":"2020-11-12","o":5.06,"h":5.06,"l":4.95,"c":4.96,"v":650600},{"d":"2020-11-13","o":4.93,"h":4.93,"l":4.87,"c":4.88,"v":1231000},{"d":"2020-11-16","o":4.98,"h":5.14,"l":4.98,"c":5.09,"v":1272700},{"d":"2020-11-17","o":5.03,"h":5.1,"l":5.02,"c":5.03,"v":1127800},{"d":"2020-11-18","o":5.11,"h":5.22,"l":5.11,"c":5.12,"v":1027300},{"d":"2020-11-19","o":5.12,"h":5.2,"l":5.11,"c":5.17,"v":686500},{"d":"2020-11-20","o":5.19,"h":5.21,"l":5.14,"c":5.15,"v":873500},{"d":"2020-11-23","o":5.24,"h":5.33,"l":5.24,"c":5.31,"v":1581600},{"d":"2020-11-24","o":5.33,"h":5.33,"l":5.18,"c":5.23,"v":820300},{"d":"2020-11-25","o":5.13,"h":5.18,"l":5.08,"c":5.13,"v":937900},{"d":"2020-11-27","o":5.2,"h":5.3,"l":5.2,"c":5.26,"v":360300},{"d":"2020-11-30","o":5.35,"h":5.41,"l":5.31,"c":5.32,"v":1123000},{"d":"2020-12-01","o":5.39,"h":5.5,"l":5.38,"c":5.45,"v":1029800},{"d":"2020-12-02","o":5.47,"h":5.5,"l":5.45,"c":5.45,"v":515900},{"d":"2020-12-03","o":5.51,"h":5.6,"l":5.5,"c":5.55,"v":796400},{"d":"2020-12-04","o":5.64,"h":5.78,"l":5.62,"c":5.74,"v":985900},{"d":"2020-12-07","o":5.75,"h":5.77,"l":5.67,"c":5.67,"v":1938200},{"d":"2020-12-08","o":5.68,"h":5.72,"l":5.66,"c":5.66,"v":1053200},{"d":"2020-12-09","o":5.72,"h":5.73,"l":5.54,"c":5.61,"v":1181800},{"d":"2020-12-10","o":5.67,"h":5.81,"l":5.66,"c":5.78,"v":1559500},{"d":"2020-12-11","o":5.68,"h":5.68,"l":5.56,"c":5.58,"v":1288400},{"d":"2020-12-14","o":5.54,"h":5.61,"l":5.54,"c":5.55,"v":1487800},{"d":"2020-12-15","o":5.62,"h":5.66,"l":5.59,"c":5.63,"v":1060700},{"d":"2020-12-16","o":5.66,"h":5.71,"l":5.64,"c":5.69,"v":1525900},{"d":"2020-12-17","o":5.71,"h":5.74,"l":5.66,"c":5.74,"v":1367100},{"d":"2020-12-18","o":5.72,"h":5.73,"l":5.64,"c":5.66,"v":1225000},{"d":"2020-12-21","o":5.62,"h":5.67,"l":5.58,"c":5.64,"v":830700},{"d":"2020-12-22","o":5.61,"h":5.62,"l":5.52,"c":5.53,"v":1178500},{"d":"2020-12-23","o":5.5,"h":5.55,"l":5.48,"c":5.5,"v":797200},{"d":"2020-12-24","o":5.72,"h":5.75,"l":5.65,"c":5.74,"v":1356300},{"d":"2020-12-28","o":5.82,"h":5.94,"l":5.82,"c":5.91,"v":2216600},{"d":"2020-12-29","o":5.83,"h":5.84,"l":5.69,"c":5.74,"v":931900},{"d":"2020-12-30","o":5.84,"h":5.94,"l":5.81,"c":5.89,"v":749500},{"d":"2020-12-31","o":5.89,"h":5.89,"l":5.8,"c":5.84,"v":440300},{"d":"2021-01-04","o":6,"h":6.1,"l":5.92,"c":5.97,"v":1136200},{"d":"2021-01-05","o":6.17,"h":6.35,"l":6.15,"c":6.32,"v":2408500},{"d":"2021-01-06","o":6.41,"h":6.51,"l":6.38,"c":6.43,"v":2099400},{"d":"2021-01-07","o":6.53,"h":6.57,"l":6.44,"c":6.57,"v":1843900},{"d":"2021-01-08","o":6.54,"h":6.58,"l":6.38,"c":6.48,"v":2060100},{"d":"2021-01-11","o":6.5,"h":6.76,"l":6.5,"c":6.72,"v":3454300},{"d":"2021-01-12","o":6.79,"h":6.84,"l":6.72,"c":6.75,"v":2544100},{"d":"2021-01-13","o":7.28,"h":7.3,"l":7.1,"c":7.13,"v":3346300},{"d":"2021-01-14","o":7.26,"h":7.68,"l":7.21,"c":7.46,"v":4301600},{"d":"2021-01-15","o":7.24,"h":7.24,"l":6.96,"c":7.11,"v":3782800},{"d":"2021-01-19","o":7.64,"h":7.75,"l":7.48,"c":7.67,"v":2979800},{"d":"2021-01-20","o":7.7,"h":7.72,"l":7.43,"c":7.5,"v":2842400},{"d":"2021-01-21","o":7.67,"h":7.71,"l":7.56,"c":7.66,"v":1580900},{"d":"2021-01-22","o":7.57,"h":7.6,"l":7.5,"c":7.52,"v":1531300},{"d":"2021-01-25","o":7.47,"h":7.49,"l":7.28,"c":7.35,"v":2533200},{"d":"2021-01-26","o":7.21,"h":7.21,"l":7.1,"c":7.15,"v":2697500},{"d":"2021-01-27","o":7.01,"h":7.06,"l":6.83,"c":6.84,"v":3091100},{"d":"2021-01-28","o":6.86,"h":6.94,"l":6.84,"c":6.89,"v":3115600},{"d":"2021-01-29","o":6.77,"h":6.81,"l":6.63,"c":6.66,"v":2390200},{"d":"2021-02-01","o":6.89,"h":6.94,"l":6.79,"c":6.92,"v":1764500},{"d":"2021-02-02","o":7.17,"h":7.18,"l":6.99,"c":7.09,"v":1619600},{"d":"2021-02-03","o":7.1,"h":7.1,"l":6.97,"c":7.04,"v":1635700},{"d":"2021-02-04","o":7.06,"h":7.3,"l":6.97,"c":7.26,"v":3015000},{"d":"2021-02-05","o":7.6,"h":7.8,"l":7.5,"c":7.8,"v":4001000},{"d":"2021-02-08","o":8,"h":8.32,"l":7.84,"c":8.19,"v":4677400},{"d":"2021-02-09","o":8.26,"h":8.45,"l":8.2,"c":8.25,"v":2958700},{"d":"2021-02-10","o":8.44,"h":8.46,"l":8.14,"c":8.3,"v":2679400},{"d":"2021-02-11","o":8.4,"h":8.76,"l":8.33,"c":8.64,"v":4209900},{"d":"2021-02-12","o":8.72,"h":8.8,"l":8.65,"c":8.68,"v":3289900},{"d":"2021-02-16","o":8.9,"h":9,"l":8.61,"c":8.63,"v":4488000},{"d":"2021-02-17","o":8.74,"h":8.85,"l":8.46,"c":8.57,"v":5515500},{"d":"2021-02-18","o":8.46,"h":8.46,"l":8.26,"c":8.37,"v":3993500},{"d":"2021-02-19","o":8.3,"h":8.43,"l":8.23,"c":8.31,"v":3913300},{"d":"2021-02-22","o":8.1,"h":8.18,"l":7.91,"c":7.94,"v":4098800},{"d":"2021-02-23","o":7.78,"h":7.91,"l":7.41,"c":7.82,"v":3445100},{"d":"2021-02-24","o":7.75,"h":7.97,"l":7.66,"c":7.9,"v":4930400},{"d":"2021-02-25","o":7.95,"h":7.95,"l":7.51,"c":7.58,"v":3708500},{"d":"2021-02-26","o":7.61,"h":7.65,"l":7.31,"c":7.57,"v":4905600},{"d":"2021-03-01","o":7.71,"h":7.76,"l":7.63,"c":7.71,"v":2412800},{"d":"2021-03-02","o":7.78,"h":7.79,"l":7.46,"c":7.49,"v":3723600},{"d":"2021-03-03","o":7.6,"h":7.69,"l":7.49,"c":7.55,"v":6022100},{"d":"2021-03-04","o":7.49,"h":7.5,"l":6.98,"c":7.15,"v":6846600},{"d":"2021-03-05","o":7.38,"h":7.38,"l":7.03,"c":7.35,"v":7302100},{"d":"2021-03-08","o":7.35,"h":7.37,"l":7.15,"c":7.19,"v":3285000},{"d":"2021-03-09","o":7.32,"h":7.41,"l":7.25,"c":7.36,"v":2443400},{"d":"2021-03-10","o":7.35,"h":7.38,"l":7.12,"c":7.17,"v":2417100},{"d":"2021-03-11","o":7.4,"h":7.68,"l":7.3,"c":7.62,"v":2953800},{"d":"2021-03-12","o":7.48,"h":7.51,"l":7.37,"c":7.5,"v":2581900},{"d":"2021-03-15","o":7.36,"h":7.47,"l":7.28,"c":7.47,"v":2773300},{"d":"2021-03-16","o":7.46,"h":7.53,"l":7.4,"c":7.47,"v":2298700},{"d":"2021-03-17","o":7.36,"h":7.57,"l":7.32,"c":7.53,"v":2864000},{"d":"2021-03-18","o":7.57,"h":7.63,"l":7.44,"c":7.5,"v":3540700},{"d":"2021-03-19","o":7.62,"h":7.79,"l":7.57,"c":7.74,"v":3226400},{"d":"2021-03-22","o":7.78,"h":7.86,"l":7.68,"c":7.79,"v":4499400},{"d":"2021-03-23","o":7.74,"h":7.76,"l":7.61,"c":7.65,"v":6394500},{"d":"2021-03-24","o":7.63,"h":7.64,"l":7.42,"c":7.42,"v":3718300},{"d":"2021-03-25","o":7.33,"h":7.46,"l":7.24,"c":7.39,"v":3213000},{"d":"2021-03-26","o":7.44,"h":7.71,"l":7.43,"c":7.7,"v":2000300},{"d":"2021-03-29","o":7.75,"h":7.77,"l":7.54,"c":7.59,"v":2780900},{"d":"2021-03-30","o":7.7,"h":7.81,"l":7.66,"c":7.78,"v":1688900},{"d":"2021-03-31","o":7.72,"h":7.77,"l":7.66,"c":7.7,"v":2273500},{"d":"2021-04-01","o":7.75,"h":7.97,"l":7.71,"c":7.97,"v":2713100},{"d":"2021-04-05","o":8.02,"h":8.07,"l":7.88,"c":7.92,"v":6746500},{"d":"2021-04-06","o":7.91,"h":7.98,"l":7.8,"c":7.88,"v":2337200},{"d":"2021-04-07","o":7.85,"h":7.89,"l":7.79,"c":7.84,"v":2450100},{"d":"2021-04-08","o":7.88,"h":8,"l":7.87,"c":7.97,"v":1994900},{"d":"2021-04-09","o":7.98,"h":8.1,"l":7.95,"c":8.08,"v":2563000},{"d":"2021-04-12","o":8.01,"h":8.05,"l":7.88,"c":7.92,"v":2712300},{"d":"2021-04-13","o":7.95,"h":7.97,"l":7.83,"c":7.91,"v":1330500},{"d":"2021-04-14","o":7.81,"h":7.81,"l":7.56,"c":7.59,"v":3792000},{"d":"2021-04-15","o":7.76,"h":7.76,"l":7.63,"c":7.74,"v":1911300},{"d":"2021-04-16","o":7.91,"h":7.97,"l":7.88,"c":7.95,"v":1901200},{"d":"2021-04-19","o":7.83,"h":7.89,"l":7.72,"c":7.81,"v":1850300},{"d":"2021-04-20","o":7.88,"h":7.96,"l":7.85,"c":7.92,"v":2368800},{"d":"2021-04-21","o":7.79,"h":7.98,"l":7.75,"c":7.97,"v":1482600},{"d":"2021-04-22","o":7.74,"h":7.83,"l":7.68,"c":7.71,"v":1911300},{"d":"2021-04-23","o":7.86,"h":8.13,"l":7.83,"c":8.07,"v":2021100},{"d":"2021-04-26","o":8.4,"h":8.56,"l":8.4,"c":8.51,"v":1898600},{"d":"2021-04-27","o":8.44,"h":8.46,"l":8.32,"c":8.4,"v":1926000},{"d":"2021-04-28","o":8.63,"h":8.64,"l":8.39,"c":8.56,"v":2431400},{"d":"2021-04-29","o":8.5,"h":8.59,"l":8.42,"c":8.58,"v":2167700},{"d":"2021-04-30","o":8.45,"h":8.48,"l":8.29,"c":8.31,"v":2297600},{"d":"2021-05-03","o":8.16,"h":8.17,"l":8.03,"c":8.07,"v":1960000},{"d":"2021-05-04","o":7.95,"h":7.97,"l":7.81,"c":7.95,"v":1846600},{"d":"2021-05-05","o":7.73,"h":7.86,"l":7.66,"c":7.76,"v":2672500},{"d":"2021-05-06","o":7.8,"h":7.84,"l":7.71,"c":7.83,"v":1452000},{"d":"2021-05-07","o":8.09,"h":8.27,"l":8.08,"c":8.19,"v":1781700},{"d":"2021-05-10","o":8.07,"h":8.08,"l":7.72,"c":7.74,"v":2118400},{"d":"2021-05-11","o":7.37,"h":7.49,"l":7.22,"c":7.43,"v":3848300},{"d":"2021-05-12","o":7.05,"h":7.07,"l":6.78,"c":6.87,"v":5366200},{"d":"2021-05-13","o":7.12,"h":7.34,"l":7.11,"c":7.27,"v":5106200},{"d":"2021-05-14","o":7.58,"h":7.69,"l":7.55,"c":7.67,"v":3223500},{"d":"2021-05-17","o":7.48,"h":7.5,"l":7.32,"c":7.44,"v":2682400},{"d":"2021-05-18","o":7.76,"h":7.76,"l":7.65,"c":7.65,"v":1549200},{"d":"2021-05-19","o":7.52,"h":7.66,"l":7.48,"c":7.66,"v":1627200},{"d":"2021-05-20","o":7.71,"h":7.77,"l":7.69,"c":7.72,"v":1375600},{"d":"2021-05-21","o":7.63,"h":7.63,"l":7.5,"c":7.52,"v":1610600},{"d":"2021-05-24","o":7.63,"h":7.81,"l":7.63,"c":7.75,"v":1022400},{"d":"2021-05-25","o":7.82,"h":7.85,"l":7.72,"c":7.77,"v":2361600},{"d":"2021-05-26","o":7.74,"h":7.78,"l":7.69,"c":7.77,"v":1329800},{"d":"2021-05-27","o":7.88,"h":7.97,"l":7.85,"c":7.95,"v":1208400},{"d":"2021-05-28","o":7.97,"h":8.07,"l":7.95,"c":8.02,"v":1281400},{"d":"2021-06-01","o":8.2,"h":8.25,"l":8.16,"c":8.19,"v":1654000},{"d":"2021-06-02","o":8.08,"h":8.15,"l":8.02,"c":8.14,"v":1571200},{"d":"2021-06-03","o":8.05,"h":8.09,"l":7.97,"c":8.06,"v":1648800},{"d":"2021-06-04","o":8.05,"h":8.28,"l":8.03,"c":8.26,"v":1909200},{"d":"2021-06-07","o":8.36,"h":8.48,"l":8.34,"c":8.44,"v":2717500},{"d":"2021-06-08","o":8.37,"h":8.39,"l":8.3,"c":8.38,"v":983400},{"d":"2021-06-09","o":8.3,"h":8.4,"l":8.28,"c":8.36,"v":1480500},{"d":"2021-06-10","o":8.4,"h":8.73,"l":8.4,"c":8.73,"v":3775700},{"d":"2021-06-11","o":8.63,"h":8.72,"l":8.6,"c":8.71,"v":1645800},{"d":"2021-06-14","o":8.69,"h":8.78,"l":8.65,"c":8.78,"v":1371300},{"d":"2021-06-15","o":8.62,"h":8.64,"l":8.54,"c":8.6,"v":1832100},{"d":"2021-06-16","o":8.43,"h":8.58,"l":8.4,"c":8.44,"v":3127800},{"d":"2021-06-17","o":8.54,"h":8.74,"l":8.54,"c":8.61,"v":2995200},{"d":"2021-06-18","o":8.43,"h":8.43,"l":8.18,"c":8.22,"v":11543000},{"d":"2021-06-21","o":8.19,"h":8.31,"l":8.09,"c":8.25,"v":3057100},{"d":"2021-06-22","o":8.17,"h":8.21,"l":8.11,"c":8.18,"v":1944100},{"d":"2021-06-23","o":8.32,"h":8.4,"l":8.3,"c":8.31,"v":908700},{"d":"2021-06-24","o":8.38,"h":8.43,"l":8.33,"c":8.37,"v":4539700},{"d":"2021-06-25","o":8.4,"h":8.48,"l":8.35,"c":8.4,"v":2166200},{"d":"2021-06-28","o":8.16,"h":8.29,"l":8.12,"c":8.25,"v":2353200},{"d":"2021-06-29","o":8.19,"h":8.27,"l":8.16,"c":8.24,"v":2004300},{"d":"2021-06-30","o":8.13,"h":8.14,"l":8.05,"c":8.05,"v":1635900},{"d":"2021-07-01","o":8.05,"h":8.11,"l":8,"c":8.05,"v":2482100},{"d":"2021-07-02","o":8.12,"h":8.19,"l":8.12,"c":8.17,"v":1612300},{"d":"2021-07-06","o":8.22,"h":8.23,"l":8.09,"c":8.17,"v":2141900},{"d":"2021-07-07","o":8.31,"h":8.33,"l":8.08,"c":8.14,"v":3887400},{"d":"2021-07-08","o":7.95,"h":8.02,"l":7.85,"c":7.95,"v":1904800},{"d":"2021-07-09","o":8.06,"h":8.2,"l":8.02,"c":8.17,"v":1380600},{"d":"2021-07-12","o":8.16,"h":8.24,"l":8.15,"c":8.22,"v":1421300},{"d":"2021-07-13","o":8.35,"h":8.44,"l":8.34,"c":8.35,"v":1641400},{"d":"2021-07-14","o":8.37,"h":8.38,"l":8.22,"c":8.25,"v":1322700},{"d":"2021-07-15","o":8.53,"h":8.55,"l":8.3,"c":8.38,"v":3299300},{"d":"2021-07-16","o":8.45,"h":8.45,"l":8.31,"c":8.36,"v":2479000},{"d":"2021-07-19","o":8.3,"h":8.47,"l":8.23,"c":8.47,"v":5959300},{"d":"2021-07-20","o":8.48,"h":8.69,"l":8.41,"c":8.63,"v":3533400},{"d":"2021-07-21","o":8.61,"h":8.76,"l":8.57,"c":8.74,"v":2074400},{"d":"2021-07-22","o":8.53,"h":8.56,"l":8.45,"c":8.48,"v":1806000},{"d":"2021-07-23","o":8.33,"h":8.34,"l":8.21,"c":8.26,"v":2131200},{"d":"2021-07-26","o":8.25,"h":8.3,"l":8.19,"c":8.29,"v":1391800},{"d":"2021-07-27","o":8.28,"h":8.28,"l":7.98,"c":8.14,"v":2340000},{"d":"2021-07-28","o":8.14,"h":8.25,"l":8.09,"c":8.22,"v":2091500},{"d":"2021-07-29","o":8.48,"h":8.94,"l":8.42,"c":8.74,"v":3923400},{"d":"2021-07-30","o":8.79,"h":8.95,"l":8.78,"c":8.87,"v":3266000},{"d":"2021-08-02","o":9.02,"h":9.16,"l":9.01,"c":9.03,"v":3494100},{"d":"2021-08-03","o":9.12,"h":9.24,"l":9.06,"c":9.22,"v":2299600},{"d":"2021-08-04","o":9.46,"h":9.55,"l":9.44,"c":9.44,"v":2442600},{"d":"2021-08-05","o":9.54,"h":9.62,"l":9.49,"c":9.59,"v":2147100},{"d":"2021-08-06","o":9.37,"h":9.44,"l":9.25,"c":9.43,"v":1835900},{"d":"2021-08-09","o":9.34,"h":9.41,"l":9.31,"c":9.37,"v":6365300},{"d":"2021-08-10","o":9.22,"h":9.29,"l":9.07,"c":9.26,"v":3281000},{"d":"2021-08-11","o":9.26,"h":9.27,"l":9.13,"c":9.23,"v":1183300},{"d":"2021-08-12","o":9.11,"h":9.15,"l":9.03,"c":9.11,"v":1846400},{"d":"2021-08-13","o":8.77,"h":8.89,"l":8.7,"c":8.87,"v":4135800},{"d":"2021-08-16","o":8.84,"h":8.9,"l":8.77,"c":8.85,"v":2346500},{"d":"2021-08-17","o":8.39,"h":8.46,"l":8.28,"c":8.43,"v":4756400},{"d":"2021-08-18","o":8.56,"h":8.75,"l":8.44,"c":8.46,"v":5289900},{"d":"2021-08-19","o":8.28,"h":8.56,"l":8.25,"c":8.48,"v":5378800},{"d":"2021-08-20","o":8.45,"h":8.62,"l":8.42,"c":8.54,"v":5620900},{"d":"2021-08-23","o":8.74,"h":8.89,"l":8.73,"c":8.86,"v":7004600},{"d":"2021-08-24","o":8.72,"h":8.82,"l":8.69,"c":8.79,"v":6200600},{"d":"2021-08-25","o":8.94,"h":9.11,"l":8.92,"c":8.98,"v":4658000},{"d":"2021-08-26","o":8.95,"h":8.97,"l":8.87,"c":8.92,"v":4137600},{"d":"2021-08-27","o":9.15,"h":9.39,"l":9.12,"c":9.28,"v":7223100},{"d":"2021-08-30","o":9.29,"h":9.4,"l":9.26,"c":9.34,"v":6894000},{"d":"2021-08-31","o":9.36,"h":9.38,"l":9.27,"c":9.27,"v":4183000},{"d":"2021-09-01","o":9.24,"h":9.32,"l":9.2,"c":9.27,"v":3424500},{"d":"2021-09-02","o":9.27,"h":9.29,"l":9.21,"c":9.24,"v":4105500},{"d":"2021-09-03","o":9.16,"h":9.19,"l":9.06,"c":9.1,"v":3302800},{"d":"2021-09-07","o":8.89,"h":8.89,"l":8.73,"c":8.84,"v":3539200},{"d":"2021-09-08","o":8.72,"h":8.73,"l":8.6,"c":8.64,"v":2771100},{"d":"2021-09-09","o":8.76,"h":9.02,"l":8.76,"c":8.92,"v":2986400},{"d":"2021-09-10","o":9.25,"h":9.37,"l":9.13,"c":9.14,"v":3743000},{"d":"2021-09-13","o":9.1,"h":9.18,"l":9,"c":9.16,"v":3273900},{"d":"2021-09-14","o":9.11,"h":9.15,"l":9.02,"c":9.05,"v":2890900},{"d":"2021-09-15","o":9.08,"h":9.09,"l":9,"c":9.09,"v":2467900},{"d":"2021-09-16","o":8.87,"h":8.91,"l":8.78,"c":8.89,"v":3360300},{"d":"2021-09-17","o":8.62,"h":8.63,"l":8.52,"c":8.53,"v":5447600},{"d":"2021-09-20","o":8.35,"h":8.43,"l":8.25,"c":8.42,"v":6774700},{"d":"2021-09-21","o":8.48,"h":8.48,"l":8.34,"c":8.38,"v":4857200},{"d":"2021-09-22","o":8.47,"h":8.64,"l":8.44,"c":8.57,"v":5453600},{"d":"2021-09-23","o":8.58,"h":8.65,"l":8.53,"c":8.59,"v":4868900},{"d":"2021-09-24","o":8.58,"h":8.62,"l":8.54,"c":8.54,"v":3074700},{"d":"2021-09-27","o":8.43,"h":8.49,"l":8.37,"c":8.38,"v":3839200},{"d":"2021-09-28","o":8.22,"h":8.23,"l":7.93,"c":7.96,"v":7750700},{"d":"2021-09-29","o":7.85,"h":7.88,"l":7.66,"c":7.73,"v":8201700},{"d":"2021-09-30","o":7.95,"h":8.01,"l":7.85,"c":7.85,"v":14119000},{"d":"2021-10-01","o":7.95,"h":7.95,"l":7.75,"c":7.89,"v":10850900},{"d":"2021-10-04","o":7.59,"h":7.59,"l":7.29,"c":7.3,"v":7160200},{"d":"2021-10-05","o":7.38,"h":7.39,"l":7.27,"c":7.33,"v":3525600},{"d":"2021-10-06","o":7.22,"h":7.26,"l":7.13,"c":7.23,"v":4452200},{"d":"2021-10-07","o":7.22,"h":7.26,"l":7.13,"c":7.14,"v":4914200},{"d":"2021-10-08","o":7,"h":7.03,"l":6.75,"c":6.75,"v":4753000},{"d":"2021-10-11","o":6.81,"h":6.9,"l":6.73,"c":6.75,"v":3628000},{"d":"2021-10-12","o":6.77,"h":6.8,"l":6.61,"c":6.66,"v":6161500},{"d":"2021-10-13","o":6.65,"h":6.75,"l":6.62,"c":6.67,"v":3920700},{"d":"2021-10-14","o":6.84,"h":6.87,"l":6.75,"c":6.81,"v":3350500},{"d":"2021-10-15","o":6.96,"h":6.98,"l":6.85,"c":6.88,"v":3815000},{"d":"2021-10-18","o":6.81,"h":6.82,"l":6.74,"c":6.82,"v":1878900},{"d":"2021-10-19","o":7.05,"h":7.09,"l":7.01,"c":7.06,"v":3308500},{"d":"2021-10-20","o":7.02,"h":7.04,"l":6.96,"c":6.98,"v":2732700},{"d":"2021-10-21","o":6.92,"h":6.94,"l":6.85,"c":6.93,"v":2429700},{"d":"2021-10-22","o":6.93,"h":6.96,"l":6.79,"c":6.81,"v":2668300},{"d":"2021-10-25","o":6.94,"h":6.99,"l":6.88,"c":6.94,"v":2308400},{"d":"2021-10-26","o":7.06,"h":7.14,"l":6.99,"c":7,"v":2564700},{"d":"2021-10-27","o":7.01,"h":7.05,"l":6.93,"c":6.93,"v":2656500},{"d":"2021-10-28","o":7.03,"h":7.25,"l":7.01,"c":7.23,"v":4489400},{"d":"2021-10-29","o":7.19,"h":7.21,"l":7.07,"c":7.12,"v":3927600},{"d":"2021-11-01","o":7.11,"h":7.11,"l":7.01,"c":7.1,"v":2714900},{"d":"2021-11-02","o":7.12,"h":7.18,"l":7.08,"c":7.16,"v":2170500},{"d":"2021-11-03","o":7.15,"h":7.19,"l":7.07,"c":7.19,"v":1938600},{"d":"2021-11-04","o":7.18,"h":7.23,"l":7.09,"c":7.22,"v":2731000},{"d":"2021-11-05","o":7.25,"h":7.31,"l":7.22,"c":7.25,"v":3882500},{"d":"2021-11-08","o":7.47,"h":7.72,"l":7.47,"c":7.7,"v":6156800},{"d":"2021-11-09","o":7.64,"h":7.65,"l":7.48,"c":7.57,"v":4185700},{"d":"2021-11-10","o":7.45,"h":7.57,"l":7.36,"c":7.36,"v":3653000},{"d":"2021-11-11","o":7.43,"h":7.55,"l":7.4,"c":7.54,"v":2356100},{"d":"2021-11-12","o":7.54,"h":7.63,"l":7.53,"c":7.61,"v":1726900},{"d":"2021-11-15","o":7.66,"h":7.68,"l":7.55,"c":7.6,"v":1923300},{"d":"2021-11-16","o":7.59,"h":7.65,"l":7.55,"c":7.65,"v":2101900},{"d":"2021-11-17","o":7.58,"h":7.64,"l":7.56,"c":7.61,"v":2538000},{"d":"2021-11-18","o":7.57,"h":7.7,"l":7.56,"c":7.7,"v":2908900},{"d":"2021-11-19","o":7.62,"h":7.68,"l":7.6,"c":7.66,"v":2648200},{"d":"2021-11-22","o":7.68,"h":7.79,"l":7.6,"c":7.62,"v":5755600},{"d":"2021-11-23","o":7.55,"h":7.63,"l":7.46,"c":7.56,"v":4712400},{"d":"2021-11-24","o":7.38,"h":7.51,"l":7.35,"c":7.51,"v":2725800},{"d":"2021-11-26","o":7.3,"h":7.38,"l":7.13,"c":7.21,"v":3543100},{"d":"2021-11-29","o":7.33,"h":7.42,"l":7.25,"c":7.42,"v":4564100},{"d":"2021-11-30","o":7.4,"h":7.49,"l":7.24,"c":7.31,"v":4417200},{"d":"2021-12-01","o":7.54,"h":7.82,"l":7.5,"c":7.54,"v":5753300},{"d":"2021-12-02","o":7.55,"h":7.69,"l":7.45,"c":7.59,"v":6170000},{"d":"2021-12-03","o":7.79,"h":7.86,"l":7.63,"c":7.77,"v":5193800},{"d":"2021-12-06","o":7.7,"h":7.7,"l":7.48,"c":7.65,"v":4673300},{"d":"2021-12-07","o":7.62,"h":8.11,"l":7.59,"c":8.1,"v":8767600},{"d":"2021-12-08","o":7.78,"h":7.83,"l":7.72,"c":7.74,"v":4141400},{"d":"2021-12-09","o":7.67,"h":7.73,"l":7.44,"c":7.45,"v":4554600},{"d":"2021-12-10","o":7.54,"h":7.59,"l":7.36,"c":7.45,"v":4361000},{"d":"2021-12-13","o":7.42,"h":7.45,"l":7.22,"c":7.22,"v":4744600},{"d":"2021-12-14","o":7.29,"h":7.29,"l":7.15,"c":7.27,"v":3855200},{"d":"2021-12-15","o":7.28,"h":7.43,"l":7.16,"c":7.43,"v":4280900},{"d":"2021-12-16","o":7.45,"h":7.48,"l":7.23,"c":7.24,"v":7219300},{"d":"2021-12-17","o":7.22,"h":7.4,"l":7.18,"c":7.3,"v":5135200},{"d":"2021-12-20","o":7.19,"h":7.25,"l":7.12,"c":7.2,"v":4495500},{"d":"2021-12-21","o":7.31,"h":7.47,"l":7.3,"c":7.47,"v":3453800},{"d":"2021-12-22","o":7.36,"h":7.58,"l":7.36,"c":7.58,"v":3261700},{"d":"2021-12-23","o":7.54,"h":7.64,"l":7.53,"c":7.57,"v":2309200},{"d":"2021-12-27","o":7.6,"h":7.82,"l":7.58,"c":7.82,"v":3569300},{"d":"2021-12-28","o":7.8,"h":7.82,"l":7.69,"c":7.81,"v":3710200},{"d":"2021-12-29","o":7.75,"h":7.84,"l":7.73,"c":7.81,"v":3332000},{"d":"2021-12-30","o":7.77,"h":7.86,"l":7.72,"c":7.76,"v":2178200},{"d":"2021-12-31","o":7.82,"h":7.87,"l":7.79,"c":7.81,"v":2914200},{"d":"2022-01-03","o":7.82,"h":7.87,"l":7.74,"c":7.87,"v":3635300},{"d":"2022-01-04","o":7.94,"h":7.96,"l":7.77,"c":7.88,"v":4285200},{"d":"2022-01-05","o":8.1,"h":8.15,"l":7.91,"c":7.92,"v":5085500},{"d":"2022-01-06","o":7.92,"h":8.01,"l":7.82,"c":7.99,"v":3701300},{"d":"2022-01-07","o":7.83,"h":7.84,"l":7.6,"c":7.64,"v":4652700},{"d":"2022-01-10","o":7.71,"h":7.85,"l":7.6,"c":7.84,"v":5566500},{"d":"2022-01-11","o":7.86,"h":7.94,"l":7.79,"c":7.91,"v":5140800},{"d":"2022-01-12","o":7.94,"h":7.98,"l":7.8,"c":7.85,"v":3991900},{"d":"2022-01-13","o":7.83,"h":8.04,"l":7.78,"c":7.82,"v":6855500},{"d":"2022-01-14","o":7.83,"h":7.99,"l":7.74,"c":7.93,"v":8007600},{"d":"2022-01-18","o":7.83,"h":7.88,"l":7.68,"c":7.69,"v":6526100},{"d":"2022-01-19","o":7.73,"h":7.82,"l":7.47,"c":7.48,"v":5502700},{"d":"2022-01-20","o":7.64,"h":7.75,"l":7.48,"c":7.48,"v":6610400},{"d":"2022-01-21","o":7.31,"h":7.43,"l":7.16,"c":7.17,"v":6265900},{"d":"2022-01-24","o":7.09,"h":7.22,"l":6.8,"c":7.21,"v":9158500},{"d":"2022-01-25","o":7.08,"h":7.18,"l":6.96,"c":7.01,"v":8430300},{"d":"2022-01-26","o":7.16,"h":7.29,"l":6.99,"c":7.09,"v":5891500},{"d":"2022-01-27","o":7.15,"h":7.19,"l":6.71,"c":6.71,"v":6997700},{"d":"2022-01-28","o":6.76,"h":6.79,"l":6.53,"c":6.77,"v":5148800},{"d":"2022-01-31","o":6.83,"h":7.09,"l":6.83,"c":7.08,"v":5116100},{"d":"2022-02-01","o":7.14,"h":7.2,"l":6.97,"c":7.19,"v":4286300},{"d":"2022-02-02","o":7.17,"h":7.27,"l":7.09,"c":7.27,"v":5290300},{"d":"2022-02-03","o":7.09,"h":7.18,"l":6.87,"c":6.88,"v":6409000},{"d":"2022-02-04","o":6.97,"h":7.08,"l":6.87,"c":7.03,"v":4395900},{"d":"2022-02-07","o":7.03,"h":7.22,"l":7.03,"c":7.12,"v":4617900},{"d":"2022-02-08","o":7.11,"h":7.25,"l":7.07,"c":7.23,"v":3499500},{"d":"2022-02-09","o":7.37,"h":7.48,"l":7.27,"c":7.48,"v":4964400},{"d":"2022-02-10","o":7.52,"h":7.81,"l":7.45,"c":7.56,"v":6311800},{"d":"2022-02-11","o":7.42,"h":7.51,"l":7.22,"c":7.27,"v":7329700},{"d":"2022-02-14","o":7.24,"h":7.31,"l":7.12,"c":7.19,"v":4620900},{"d":"2022-02-15","o":7.35,"h":7.53,"l":7.34,"c":7.51,"v":5551500},{"d":"2022-02-16","o":7.43,"h":7.59,"l":7.4,"c":7.55,"v":3127700},{"d":"2022-02-17","o":7.5,"h":7.54,"l":7.37,"c":7.38,"v":5324100},{"d":"2022-02-18","o":7.48,"h":7.52,"l":7.38,"c":7.42,"v":4617400},{"d":"2022-02-22","o":7.31,"h":7.52,"l":7.3,"c":7.34,"v":6852200},{"d":"2022-02-23","o":7.42,"h":7.43,"l":7.17,"c":7.18,"v":6111100},{"d":"2022-02-24","o":6.9,"h":7.25,"l":6.85,"c":7.24,"v":6706000},{"d":"2022-02-25","o":7.17,"h":7.31,"l":7.12,"c":7.31,"v":5998800},{"d":"2022-02-28","o":7.23,"h":7.28,"l":7.11,"c":7.23,"v":6266800},{"d":"2022-03-01","o":7.37,"h":7.4,"l":7.17,"c":7.21,"v":6847600},{"d":"2022-03-02","o":7.33,"h":7.44,"l":7.21,"c":7.4,"v":5560700},{"d":"2022-03-03","o":7.46,"h":7.46,"l":7.27,"c":7.34,"v":4818100},{"d":"2022-03-04","o":7.2,"h":7.27,"l":7.05,"c":7.09,"v":7700000},{"d":"2022-03-07","o":6.98,"h":7.04,"l":6.63,"c":6.64,"v":10042700},{"d":"2022-03-08","o":6.73,"h":7,"l":6.71,"c":6.82,"v":8262800},{"d":"2022-03-09","o":7.03,"h":7.21,"l":6.94,"c":7.17,"v":5547400},{"d":"2022-03-10","o":7.01,"h":7.11,"l":6.98,"c":7.09,"v":5302800},{"d":"2022-03-11","o":7.22,"h":7.23,"l":7,"c":7.01,"v":5934100},{"d":"2022-03-14","o":7.08,"h":7.15,"l":6.95,"c":6.98,"v":7503100},{"d":"2022-03-15","o":6.91,"h":7.04,"l":6.84,"c":7.03,"v":7534300},{"d":"2022-03-16","o":7.1,"h":7.35,"l":7.08,"c":7.35,"v":8595100},{"d":"2022-03-17","o":7.32,"h":7.5,"l":7.3,"c":7.49,"v":6886400},{"d":"2022-03-18","o":7.49,"h":7.59,"l":7.43,"c":7.59,"v":8627300},{"d":"2022-03-21","o":7.52,"h":7.52,"l":7.35,"c":7.45,"v":7663800},{"d":"2022-03-22","o":7.47,"h":7.56,"l":7.43,"c":7.5,"v":6356100},{"d":"2022-03-23","o":7.39,"h":7.49,"l":7.28,"c":7.28,"v":7706800},{"d":"2022-03-24","o":7.39,"h":7.52,"l":7.32,"c":7.52,"v":7857000},{"d":"2022-03-25","o":7.42,"h":7.45,"l":7.32,"c":7.43,"v":5170300},{"d":"2022-03-28","o":7.34,"h":7.39,"l":7.22,"c":7.35,"v":4563500},{"d":"2022-03-29","o":7.41,"h":7.48,"l":7.35,"c":7.46,"v":5990800},{"d":"2022-03-30","o":7.42,"h":7.45,"l":7.25,"c":7.25,"v":5621000},{"d":"2022-03-31","o":7.3,"h":7.32,"l":7.09,"c":7.09,"v":6070000},{"d":"2022-04-01","o":7.16,"h":7.24,"l":7.01,"c":7.04,"v":6981100},{"d":"2022-04-04","o":7.1,"h":7.25,"l":7.1,"c":7.19,"v":3690900},{"d":"2022-04-05","o":7.14,"h":7.16,"l":6.95,"c":6.95,"v":7657100},{"d":"2022-04-06","o":6.9,"h":7.06,"l":6.88,"c":7,"v":7614700},{"d":"2022-04-07","o":6.92,"h":6.99,"l":6.84,"c":6.93,"v":8221400},{"d":"2022-04-08","o":6.91,"h":6.98,"l":6.82,"c":6.83,"v":6756800},{"d":"2022-04-11","o":6.75,"h":6.78,"l":6.63,"c":6.64,"v":5666500},{"d":"2022-04-12","o":6.74,"h":6.77,"l":6.58,"c":6.63,"v":4918800},{"d":"2022-04-13","o":6.73,"h":6.94,"l":6.72,"c":6.94,"v":5388900},{"d":"2022-04-14","o":6.94,"h":6.96,"l":6.72,"c":6.72,"v":4772900},{"d":"2022-04-18","o":6.72,"h":6.84,"l":6.68,"c":6.81,"v":4362200},{"d":"2022-04-19","o":6.79,"h":6.85,"l":6.74,"c":6.85,"v":4677900},{"d":"2022-04-20","o":6.91,"h":6.95,"l":6.86,"c":6.88,"v":6349700},{"d":"2022-04-21","o":6.94,"h":6.96,"l":6.72,"c":6.73,"v":6670400},{"d":"2022-04-22","o":6.74,"h":6.78,"l":6.66,"c":6.66,"v":8587300},{"d":"2022-04-25","o":6.53,"h":6.65,"l":6.51,"c":6.65,"v":8521100},{"d":"2022-04-26","o":6.56,"h":6.56,"l":6.27,"c":6.27,"v":9022900},{"d":"2022-04-27","o":6.22,"h":6.35,"l":6.2,"c":6.23,"v":7121200},{"d":"2022-04-28","o":6.32,"h":7.02,"l":6.26,"c":6.94,"v":10302500},{"d":"2022-04-29","o":6.65,"h":6.66,"l":6.41,"c":6.44,"v":9239900},{"d":"2022-05-02","o":6.48,"h":6.54,"l":6.32,"c":6.54,"v":7880200},{"d":"2022-05-03","o":6.54,"h":6.65,"l":6.53,"c":6.62,"v":6481700},{"d":"2022-05-04","o":6.65,"h":6.9,"l":6.54,"c":6.9,"v":7947700},{"d":"2022-05-05","o":6.79,"h":6.79,"l":6.48,"c":6.57,"v":9069400},{"d":"2022-05-06","o":6.51,"h":6.65,"l":6.44,"c":6.51,"v":7676400},{"d":"2022-05-09","o":6.38,"h":6.42,"l":6.19,"c":6.19,"v":8786700},{"d":"2022-05-10","o":6.43,"h":6.56,"l":6.35,"c":6.48,"v":13121000},{"d":"2022-05-11","o":6.48,"h":6.57,"l":6.31,"c":6.32,"v":7434300},{"d":"2022-05-12","o":6.21,"h":6.35,"l":6.18,"c":6.33,"v":8203600},{"d":"2022-05-13","o":6.43,"h":6.62,"l":6.35,"c":6.62,"v":9007300},{"d":"2022-05-16","o":6.51,"h":6.58,"l":6.47,"c":6.5,"v":5537600},{"d":"2022-05-17","o":6.64,"h":6.81,"l":6.64,"c":6.81,"v":7194900},{"d":"2022-05-18","o":6.64,"h":6.66,"l":6.41,"c":6.42,"v":8199300},{"d":"2022-05-19","o":6.44,"h":6.69,"l":6.44,"c":6.54,"v":7518500},{"d":"2022-05-20","o":6.69,"h":6.69,"l":6.43,"c":6.63,"v":9435300},{"d":"2022-05-23","o":6.65,"h":6.72,"l":6.58,"c":6.7,"v":5735100},{"d":"2022-05-24","o":6.55,"h":6.63,"l":6.52,"c":6.55,"v":6090900},{"d":"2022-05-25","o":6.65,"h":6.78,"l":6.64,"c":6.73,"v":7167400},{"d":"2022-05-26","o":6.72,"h":6.95,"l":6.68,"c":6.93,"v":6203000},{"d":"2022-05-27","o":7.02,"h":7.09,"l":7,"c":7.08,"v":5603700},{"d":"2022-05-31","o":7.19,"h":7.22,"l":7.09,"c":7.15,"v":4992300},{"d":"2022-06-01","o":7.16,"h":7.21,"l":6.96,"c":7.04,"v":5136500},{"d":"2022-06-02","o":7.12,"h":7.31,"l":7.08,"c":7.3,"v":6073700},{"d":"2022-06-03","o":7.14,"h":7.17,"l":7.04,"c":7.13,"v":7894500},{"d":"2022-06-06","o":7.18,"h":7.25,"l":7.13,"c":7.15,"v":4159900},{"d":"2022-06-07","o":7.07,"h":7.16,"l":7.01,"c":7.16,"v":4562200},{"d":"2022-06-08","o":7.19,"h":7.19,"l":7.05,"c":7.07,"v":5661600},{"d":"2022-06-09","o":7.14,"h":7.22,"l":7.03,"c":7.03,"v":6696000},{"d":"2022-06-10","o":6.9,"h":7.02,"l":6.89,"c":6.92,"v":9090100},{"d":"2022-06-13","o":6.79,"h":6.83,"l":6.51,"c":6.52,"v":9774100},{"d":"2022-06-14","o":6.82,"h":6.84,"l":6.65,"c":6.74,"v":9822600},{"d":"2022-06-15","o":6.66,"h":6.94,"l":6.66,"c":6.84,"v":6548300},{"d":"2022-06-16","o":6.63,"h":6.67,"l":6.43,"c":6.49,"v":8948300},{"d":"2022-06-17","o":6.45,"h":6.55,"l":6.37,"c":6.52,"v":6902300},{"d":"2022-06-21","o":6.66,"h":6.77,"l":6.64,"c":6.74,"v":3925200},{"d":"2022-06-22","o":6.44,"h":6.54,"l":6.43,"c":6.43,"v":5218700},{"d":"2022-06-23","o":6.4,"h":6.43,"l":6.27,"c":6.35,"v":5201500},{"d":"2022-06-24","o":6.24,"h":6.3,"l":6.18,"c":6.28,"v":7556000},{"d":"2022-06-27","o":6.34,"h":6.4,"l":6.26,"c":6.33,"v":5082400},{"d":"2022-06-28","o":6.23,"h":6.24,"l":6,"c":6,"v":7263800},{"d":"2022-06-29","o":5.44,"h":5.49,"l":5.29,"c":5.31,"v":5978500},{"d":"2022-06-30","o":5.18,"h":5.24,"l":5.1,"c":5.17,"v":6111100},{"d":"2022-07-01","o":5.07,"h":5.12,"l":4.98,"c":5.01,"v":7141400},{"d":"2022-07-05","o":4.93,"h":5.06,"l":4.88,"c":5.06,"v":6600900},{"d":"2022-07-06","o":4.97,"h":5,"l":4.88,"c":4.96,"v":5270500},{"d":"2022-07-07","o":5.08,"h":5.14,"l":5.05,"c":5.11,"v":5428600},{"d":"2022-07-08","o":5.07,"h":5.22,"l":5.07,"c":5.17,"v":3705100},{"d":"2022-07-11","o":5.08,"h":5.12,"l":5.03,"c":5.05,"v":4652900},{"d":"2022-07-12","o":5.08,"h":5.15,"l":5.03,"c":5.06,"v":4121400},{"d":"2022-07-13","o":5,"h":5.11,"l":4.99,"c":5.09,"v":4407300},{"d":"2022-07-14","o":5.13,"h":5.29,"l":5.12,"c":5.27,"v":5677300},{"d":"2022-07-15","o":5.3,"h":5.35,"l":5.24,"c":5.35,"v":4808400},{"d":"2022-07-18","o":5.43,"h":5.49,"l":5.38,"c":5.4,"v":3942700},{"d":"2022-07-19","o":5.5,"h":5.64,"l":5.49,"c":5.64,"v":4531300},{"d":"2022-07-20","o":5.62,"h":5.68,"l":5.57,"c":5.67,"v":6023200},{"d":"2022-07-21","o":5.7,"h":5.8,"l":5.68,"c":5.8,"v":3823200},{"d":"2022-07-22","o":5.76,"h":5.77,"l":5.63,"c":5.66,"v":3913000},{"d":"2022-07-25","o":5.67,"h":5.68,"l":5.62,"c":5.67,"v":3246800},{"d":"2022-07-26","o":5.58,"h":5.61,"l":5.51,"c":5.54,"v":2994200},{"d":"2022-07-27","o":5.67,"h":5.86,"l":5.65,"c":5.85,"v":5877600},{"d":"2022-07-28","o":5.88,"h":5.93,"l":5.72,"c":5.9,"v":6784500},{"d":"2022-07-29","o":5.84,"h":5.9,"l":5.78,"c":5.89,"v":5910600},{"d":"2022-08-01","o":5.82,"h":5.82,"l":5.74,"c":5.81,"v":6638200},{"d":"2022-08-02","o":5.68,"h":5.83,"l":5.68,"c":5.77,"v":6717700},{"d":"2022-08-03","o":5.83,"h":5.9,"l":5.78,"c":5.9,"v":5572400},{"d":"2022-08-04","o":5.92,"h":6.02,"l":5.89,"c":6.02,"v":4562900},{"d":"2022-08-05","o":5.95,"h":6.09,"l":5.92,"c":6.08,"v":5849200},{"d":"2022-08-08","o":6.01,"h":6.1,"l":5.99,"c":6.06,"v":7054100},{"d":"2022-08-09","o":6,"h":6.05,"l":5.88,"c":5.89,"v":7842200},{"d":"2022-08-10","o":5.96,"h":6.19,"l":5.96,"c":6.19,"v":7970700},{"d":"2022-08-11","o":6.25,"h":6.35,"l":6.18,"c":6.2,"v":6382200},{"d":"2022-08-12","o":6.16,"h":6.4,"l":6.16,"c":6.4,"v":7572100},{"d":"2022-08-15","o":6.3,"h":6.4,"l":6.3,"c":6.36,"v":4302900},{"d":"2022-08-16","o":6.36,"h":6.36,"l":6.26,"c":6.31,"v":5529800},{"d":"2022-08-17","o":6.28,"h":6.29,"l":6.2,"c":6.22,"v":5476000},{"d":"2022-08-18","o":6.21,"h":6.29,"l":6.16,"c":6.26,"v":4251300},{"d":"2022-08-19","o":6.22,"h":6.22,"l":6.06,"c":6.07,"v":5199900},{"d":"2022-08-22","o":5.98,"h":6.02,"l":5.85,"c":5.86,"v":6619200},{"d":"2022-08-23","o":5.81,"h":5.92,"l":5.8,"c":5.92,"v":4410500},{"d":"2022-08-24","o":5.89,"h":5.92,"l":5.82,"c":5.87,"v":3213400},{"d":"2022-08-25","o":5.92,"h":6.06,"l":5.89,"c":6.06,"v":5262900},{"d":"2022-08-26","o":6.06,"h":6.07,"l":5.82,"c":5.82,"v":7868500},{"d":"2022-08-29","o":5.74,"h":5.81,"l":5.71,"c":5.71,"v":5546200},{"d":"2022-08-30","o":5.79,"h":5.79,"l":5.63,"c":5.74,"v":6632100},{"d":"2022-08-31","o":5.83,"h":5.84,"l":5.73,"c":5.76,"v":6990000},{"d":"2022-09-01","o":5.64,"h":5.67,"l":5.53,"c":5.6,"v":9366800},{"d":"2022-09-02","o":5.63,"h":5.7,"l":5.5,"c":5.51,"v":8952800},{"d":"2022-09-06","o":5.48,"h":5.55,"l":5.41,"c":5.49,"v":8446900},{"d":"2022-09-07","o":5.42,"h":5.56,"l":5.39,"c":5.53,"v":6434100},{"d":"2022-09-08","o":5.56,"h":5.66,"l":5.49,"c":5.66,"v":8355200},{"d":"2022-09-09","o":5.73,"h":5.8,"l":5.71,"c":5.75,"v":7779100},{"d":"2022-09-12","o":5.73,"h":5.8,"l":5.65,"c":5.67,"v":6831700},{"d":"2022-09-13","o":5.61,"h":5.66,"l":5.44,"c":5.45,"v":12651700},{"d":"2022-09-14","o":5.46,"h":5.51,"l":5.39,"c":5.45,"v":8153400},{"d":"2022-09-15","o":5.42,"h":5.49,"l":5.36,"c":5.38,"v":8728800},{"d":"2022-09-16","o":5.4,"h":5.58,"l":5.39,"c":5.57,"v":10996700},{"d":"2022-09-19","o":5.5,"h":5.6,"l":5.48,"c":5.58,"v":8397800},{"d":"2022-09-20","o":5.55,"h":5.61,"l":5.51,"c":5.55,"v":7182600},{"d":"2022-09-21","o":5.55,"h":5.67,"l":5.5,"c":5.51,"v":8470100},{"d":"2022-09-22","o":5.53,"h":5.54,"l":5.45,"c":5.46,"v":13207200},{"d":"2022-09-23","o":5.37,"h":5.41,"l":5.21,"c":5.29,"v":12421300},{"d":"2022-09-26","o":5.26,"h":5.3,"l":5.15,"c":5.15,"v":11283400},{"d":"2022-09-27","o":5.25,"h":5.28,"l":5.18,"c":5.25,"v":13270700},{"d":"2022-09-28","o":5.07,"h":5.17,"l":5.04,"c":5.15,"v":11126000},{"d":"2022-09-29","o":5.07,"h":5.09,"l":4.99,"c":5.01,"v":10082700},{"d":"2022-09-30","o":5.04,"h":5.12,"l":4.99,"c":4.99,"v":9138800},{"d":"2022-10-03","o":4.98,"h":5.08,"l":4.92,"c":5.05,"v":9874500},{"d":"2022-10-04","o":5.18,"h":5.47,"l":5.17,"c":5.43,"v":13996700},{"d":"2022-10-05","o":5.34,"h":5.5,"l":5.31,"c":5.46,"v":9060500},{"d":"2022-10-06","o":5.45,"h":5.49,"l":5.38,"c":5.44,"v":9818700},{"d":"2022-10-07","o":5.31,"h":5.33,"l":5.18,"c":5.2,"v":14196400},{"d":"2022-10-10","o":5.2,"h":5.23,"l":5.05,"c":5.07,"v":13115200},{"d":"2022-10-11","o":4.84,"h":4.85,"l":4.57,"c":4.61,"v":14056300},{"d":"2022-10-12","o":4.6,"h":4.74,"l":4.59,"c":4.65,"v":7777000},{"d":"2022-10-13","o":4.53,"h":4.85,"l":4.45,"c":4.83,"v":10787500},{"d":"2022-10-14","o":4.9,"h":4.97,"l":4.82,"c":4.82,"v":16115700},{"d":"2022-10-17","o":4.97,"h":5.04,"l":4.94,"c":5.04,"v":11220700},{"d":"2022-10-18","o":4.96,"h":4.99,"l":4.75,"c":4.81,"v":9480100},{"d":"2022-10-19","o":4.73,"h":4.87,"l":4.73,"c":4.82,"v":6848400},{"d":"2022-10-20","o":4.87,"h":5,"l":4.87,"c":4.89,"v":7102400},{"d":"2022-10-21","o":4.9,"h":5.1,"l":4.88,"c":5.08,"v":10038200},{"d":"2022-10-24","o":5.02,"h":5.14,"l":4.97,"c":5.12,"v":5877300},{"d":"2022-10-25","o":5.01,"h":5.22,"l":5.01,"c":5.21,"v":8371900},{"d":"2022-10-26","o":5.1,"h":5.32,"l":5.08,"c":5.19,"v":9216900},{"d":"2022-10-27","o":5.34,"h":5.42,"l":5.19,"c":5.2,"v":7730900},{"d":"2022-10-28","o":5.23,"h":5.37,"l":5.22,"c":5.31,"v":7974600},{"d":"2022-10-31","o":5.24,"h":5.25,"l":5.09,"c":5.09,"v":7099400},{"d":"2022-11-01","o":5.2,"h":5.21,"l":5.1,"c":5.13,"v":4930700},{"d":"2022-11-02","o":5.1,"h":5.2,"l":4.97,"c":4.97,"v":8830800},{"d":"2022-11-03","o":5.02,"h":5.13,"l":4.98,"c":5.04,"v":8407100},{"d":"2022-11-04","o":5.25,"h":5.43,"l":5.22,"c":5.43,"v":9297000},{"d":"2022-11-07","o":5.53,"h":5.58,"l":5.45,"c":5.56,"v":8523200},{"d":"2022-11-08","o":5.59,"h":5.66,"l":5.51,"c":5.6,"v":10173600},{"d":"2022-11-09","o":5.64,"h":5.67,"l":5.51,"c":5.51,"v":8916100},{"d":"2022-11-10","o":5.74,"h":6.08,"l":5.73,"c":6.04,"v":16037700},{"d":"2022-11-11","o":6.03,"h":6.3,"l":5.99,"c":6.28,"v":12869100},{"d":"2022-11-14","o":6.21,"h":6.29,"l":6.17,"c":6.17,"v":10878500},{"d":"2022-11-15","o":6.42,"h":6.45,"l":6.28,"c":6.36,"v":14742100},{"d":"2022-11-16","o":6.29,"h":6.3,"l":6.16,"c":6.18,"v":14470500},{"d":"2022-11-17","o":6.07,"h":6.32,"l":6.07,"c":6.3,"v":7138200},{"d":"2022-11-18","o":6.35,"h":6.4,"l":6.29,"c":6.34,"v":8707100},{"d":"2022-11-21","o":6.23,"h":6.33,"l":6.23,"c":6.27,"v":8030900},{"d":"2022-11-22","o":6.34,"h":6.46,"l":6.34,"c":6.45,"v":5936900},{"d":"2022-11-23","o":6.43,"h":6.54,"l":6.43,"c":6.49,"v":4534700},{"d":"2022-11-25","o":6.5,"h":6.51,"l":6.38,"c":6.38,"v":2765000},{"d":"2022-11-28","o":6.36,"h":6.53,"l":6.31,"c":6.34,"v":8032200},{"d":"2022-11-29","o":6.47,"h":6.47,"l":6.33,"c":6.37,"v":6093000},{"d":"2022-11-30","o":6.5,"h":6.81,"l":6.45,"c":6.8,"v":16140900},{"d":"2022-12-01","o":6.84,"h":6.88,"l":6.68,"c":6.79,"v":13435000},{"d":"2022-12-02","o":6.68,"h":6.8,"l":6.65,"c":6.78,"v":7769100},{"d":"2022-12-05","o":6.8,"h":6.84,"l":6.69,"c":6.73,"v":6888000},{"d":"2022-12-06","o":6.66,"h":6.7,"l":6.61,"c":6.66,"v":7581200},{"d":"2022-12-07","o":6.58,"h":6.69,"l":6.57,"c":6.66,"v":4075200},{"d":"2022-12-08","o":6.62,"h":6.75,"l":6.58,"c":6.74,"v":8243800},{"d":"2022-12-09","o":6.73,"h":6.8,"l":6.65,"c":6.65,"v":5469200},{"d":"2022-12-12","o":6.6,"h":6.76,"l":6.58,"c":6.76,"v":6516900},{"d":"2022-12-13","o":6.71,"h":6.75,"l":6.54,"c":6.62,"v":7510800},{"d":"2022-12-14","o":6.67,"h":6.72,"l":6.55,"c":6.62,"v":8260800},{"d":"2022-12-15","o":6.56,"h":6.59,"l":6.46,"c":6.46,"v":8006200},{"d":"2022-12-16","o":6.44,"h":6.47,"l":6.33,"c":6.39,"v":8792900},{"d":"2022-12-19","o":6.45,"h":6.46,"l":6.26,"c":6.34,"v":7200300},{"d":"2022-12-20","o":6.21,"h":6.4,"l":6.21,"c":6.29,"v":8494800},{"d":"2022-12-21","o":6.38,"h":6.53,"l":6.37,"c":6.51,"v":6326500},{"d":"2022-12-22","o":6.46,"h":6.46,"l":6.26,"c":6.36,"v":8454400},{"d":"2022-12-23","o":6.28,"h":6.36,"l":6.25,"c":6.34,"v":6816900},{"d":"2022-12-27","o":6.31,"h":6.31,"l":6.24,"c":6.26,"v":4320100},{"d":"2022-12-28","o":6.26,"h":6.3,"l":6.16,"c":6.16,"v":3287100},{"d":"2022-12-29","o":6.26,"h":6.4,"l":6.25,"c":6.36,"v":4571700},{"d":"2022-12-30","o":6.24,"h":6.3,"l":6.2,"c":6.27,"v":3083000},{"d":"2023-01-03","o":6.32,"h":6.4,"l":6.21,"c":6.26,"v":3641100},{"d":"2023-01-04","o":6.33,"h":6.42,"l":6.28,"c":6.42,"v":4937100},{"d":"2023-01-05","o":6.37,"h":6.54,"l":6.35,"c":6.43,"v":5493600},{"d":"2023-01-06","o":6.55,"h":6.69,"l":6.5,"c":6.69,"v":7267700},{"d":"2023-01-09","o":6.92,"h":6.96,"l":6.86,"c":6.88,"v":4692500},{"d":"2023-01-10","o":6.9,"h":6.97,"l":6.85,"c":6.97,"v":3682500},{"d":"2023-01-11","o":6.93,"h":7.02,"l":6.9,"c":7.02,"v":3229600},{"d":"2023-01-12","o":7.02,"h":7.12,"l":6.95,"c":7.06,"v":7121500},{"d":"2023-01-13","o":6.94,"h":7.05,"l":6.93,"c":7.05,"v":3891400},{"d":"2023-01-17","o":7.05,"h":7.15,"l":7.02,"c":7.11,"v":5108000},{"d":"2023-01-18","o":7.2,"h":7.2,"l":7.1,"c":7.11,"v":4540400},{"d":"2023-01-19","o":7.12,"h":7.12,"l":6.99,"c":7.01,"v":6391400},{"d":"2023-01-20","o":7.12,"h":7.24,"l":7.08,"c":7.24,"v":5671600},{"d":"2023-01-23","o":7.26,"h":7.44,"l":7.25,"c":7.44,"v":6711200},{"d":"2023-01-24","o":7.5,"h":7.5,"l":7.36,"c":7.39,"v":3489900},{"d":"2023-01-25","o":7.34,"h":7.49,"l":7.31,"c":7.47,"v":3900300},{"d":"2023-01-26","o":7.55,"h":7.6,"l":7.44,"c":7.6,"v":5010700},{"d":"2023-01-27","o":7.55,"h":7.55,"l":7.46,"c":7.49,"v":3887300},{"d":"2023-01-30","o":7.35,"h":7.46,"l":7.34,"c":7.37,"v":6058400},{"d":"2023-01-31","o":7.17,"h":7.2,"l":7.06,"c":7.2,"v":6193800},{"d":"2023-02-01","o":7.26,"h":7.6,"l":7.21,"c":7.55,"v":9994800},{"d":"2023-02-02","o":7.6,"h":7.7,"l":7.51,"c":7.64,"v":7387800},{"d":"2023-02-03","o":7.52,"h":7.65,"l":7.51,"c":7.53,"v":6978600},{"d":"2023-02-06","o":7.36,"h":7.39,"l":7.3,"c":7.34,"v":5126100},{"d":"2023-02-07","o":7.34,"h":7.46,"l":7.28,"c":7.45,"v":10668400},{"d":"2023-02-08","o":7.48,"h":7.49,"l":7.32,"c":7.32,"v":5188200},{"d":"2023-02-09","o":7.56,"h":7.56,"l":7.33,"c":7.38,"v":5289200},{"d":"2023-02-10","o":7.29,"h":7.39,"l":7.29,"c":7.35,"v":8047200},{"d":"2023-02-13","o":7.28,"h":7.42,"l":7.28,"c":7.4,"v":4828100},{"d":"2023-02-14","o":7.38,"h":7.52,"l":7.33,"c":7.47,"v":6151600},{"d":"2023-02-15","o":7.38,"h":7.4,"l":7.24,"c":7.32,"v":5007000},{"d":"2023-02-16","o":7.21,"h":7.3,"l":7.15,"c":7.17,"v":8656300},{"d":"2023-02-17","o":7.12,"h":7.15,"l":7.06,"c":7.1,"v":7031500},{"d":"2023-02-21","o":7.05,"h":7.1,"l":6.91,"c":6.94,"v":6026600},{"d":"2023-02-22","o":7.03,"h":7.06,"l":6.96,"c":6.97,"v":6579100},{"d":"2023-02-23","o":7.14,"h":7.24,"l":7.1,"c":7.19,"v":5989300},{"d":"2023-02-24","o":7.19,"h":7.23,"l":7.13,"c":7.15,"v":6283600},{"d":"2023-02-27","o":7.25,"h":7.25,"l":7.13,"c":7.15,"v":4501400},{"d":"2023-02-28","o":7.1,"h":7.22,"l":7.1,"c":7.17,"v":4623400},{"d":"2023-03-01","o":7.25,"h":7.34,"l":7.22,"c":7.26,"v":3845200},{"d":"2023-03-02","o":7.32,"h":7.42,"l":7.25,"c":7.39,"v":5257600},{"d":"2023-03-03","o":7.41,"h":7.49,"l":7.34,"c":7.47,"v":4628200},{"d":"2023-03-06","o":7.48,"h":7.52,"l":7.37,"c":7.38,"v":4014900},{"d":"2023-03-07","o":7.43,"h":7.5,"l":7.34,"c":7.38,"v":6147300},{"d":"2023-03-08","o":7.38,"h":7.57,"l":7.38,"c":7.57,"v":5682900},{"d":"2023-03-09","o":7.44,"h":7.5,"l":7.32,"c":7.32,"v":6623000},{"d":"2023-03-10","o":7.35,"h":7.4,"l":7.2,"c":7.22,"v":10673300},{"d":"2023-03-13","o":7.32,"h":7.47,"l":7.28,"c":7.33,"v":9775100},{"d":"2023-03-14","o":7.35,"h":7.51,"l":7.34,"c":7.48,"v":7190800},{"d":"2023-03-15","o":7.4,"h":7.41,"l":7.22,"c":7.32,"v":8478000},{"d":"2023-03-16","o":7.28,"h":7.67,"l":7.27,"c":7.67,"v":8553600},{"d":"2023-03-17","o":7.5,"h":7.6,"l":7.46,"c":7.46,"v":8095200},{"d":"2023-03-20","o":7.55,"h":7.7,"l":7.51,"c":7.66,"v":6024100},{"d":"2023-03-21","o":7.58,"h":7.59,"l":7.42,"c":7.53,"v":5955600},{"d":"2023-03-22","o":7.62,"h":7.83,"l":7.58,"c":7.6,"v":6065800},{"d":"2023-03-23","o":7.75,"h":7.85,"l":7.68,"c":7.77,"v":6425500},{"d":"2023-03-24","o":7.75,"h":7.75,"l":7.59,"c":7.66,"v":4884500},{"d":"2023-03-27","o":7.59,"h":7.64,"l":7.53,"c":7.56,"v":4851900},{"d":"2023-03-28","o":7.6,"h":7.66,"l":7.52,"c":7.61,"v":4268200},{"d":"2023-03-29","o":7.69,"h":7.84,"l":7.67,"c":7.79,"v":6594800},{"d":"2023-03-30","o":7.85,"h":7.96,"l":7.85,"c":7.94,"v":5872500},{"d":"2023-03-31","o":7.88,"h":7.97,"l":7.85,"c":7.97,"v":3875900},{"d":"2023-04-03","o":7.95,"h":7.96,"l":7.82,"c":7.92,"v":4221600},{"d":"2023-04-04","o":7.9,"h":7.94,"l":7.76,"c":7.79,"v":5410100},{"d":"2023-04-05","o":7.75,"h":7.81,"l":7.63,"c":7.7,"v":5792300},{"d":"2023-04-06","o":7.71,"h":7.87,"l":7.71,"c":7.79,"v":4629100},{"d":"2023-04-10","o":7.6,"h":7.63,"l":7.49,"c":7.63,"v":5392900},{"d":"2023-04-11","o":7.63,"h":7.65,"l":7.57,"c":7.63,"v":3952800},{"d":"2023-04-12","o":7.72,"h":7.72,"l":7.52,"c":7.52,"v":6048100},{"d":"2023-04-13","o":7.29,"h":7.34,"l":7.21,"c":7.31,"v":6474200},{"d":"2023-04-14","o":7.35,"h":7.41,"l":7.29,"c":7.36,"v":4264600},{"d":"2023-04-17","o":7.38,"h":7.39,"l":7.3,"c":7.38,"v":3114300},{"d":"2023-04-18","o":7.32,"h":7.38,"l":7.29,"c":7.33,"v":2730200},{"d":"2023-04-19","o":7.17,"h":7.17,"l":7.09,"c":7.1,"v":4522000},{"d":"2023-04-20","o":7.15,"h":7.2,"l":7.09,"c":7.11,"v":4316200},{"d":"2023-04-21","o":7.12,"h":7.12,"l":6.99,"c":7.01,"v":3488700},{"d":"2023-04-24","o":7.01,"h":7.02,"l":6.91,"c":6.95,"v":2538600},{"d":"2023-04-25","o":6.88,"h":6.95,"l":6.8,"c":6.81,"v":6493100},{"d":"2023-04-26","o":6.84,"h":6.85,"l":6.77,"c":6.81,"v":5606800},{"d":"2023-04-27","o":6.88,"h":6.88,"l":6.75,"c":6.78,"v":3966600},{"d":"2023-04-28","o":6.82,"h":6.86,"l":6.75,"c":6.86,"v":4150900},{"d":"2023-05-01","o":6.83,"h":6.86,"l":6.8,"c":6.84,"v":3669300},{"d":"2023-05-02","o":6.79,"h":6.8,"l":6.7,"c":6.74,"v":4544400},{"d":"2023-05-03","o":6.8,"h":6.93,"l":6.8,"c":6.83,"v":7099800},{"d":"2023-05-04","o":6.89,"h":7.02,"l":6.89,"c":6.99,"v":6021900},{"d":"2023-05-05","o":7.01,"h":7.11,"l":6.98,"c":7.11,"v":5226400},{"d":"2023-05-08","o":7.11,"h":7.11,"l":7.02,"c":7.08,"v":2413800},{"d":"2023-05-09","o":7.02,"h":7.07,"l":6.97,"c":6.97,"v":7215300},{"d":"2023-05-10","o":6.91,"h":6.97,"l":6.88,"c":6.95,"v":4730900},{"d":"2023-05-11","o":6.93,"h":6.96,"l":6.84,"c":6.88,"v":5367300},{"d":"2023-05-12","o":6.93,"h":6.94,"l":6.83,"c":6.86,"v":4230300},{"d":"2023-05-15","o":6.92,"h":6.99,"l":6.88,"c":6.99,"v":3709400},{"d":"2023-05-16","o":6.95,"h":7.06,"l":6.95,"c":6.99,"v":3003400},{"d":"2023-05-17","o":7.1,"h":7.25,"l":7.1,"c":7.23,"v":5144200},{"d":"2023-05-18","o":7.33,"h":7.48,"l":7.31,"c":7.47,"v":4825900},{"d":"2023-05-19","o":7.44,"h":7.45,"l":7.34,"c":7.37,"v":3171100},{"d":"2023-05-22","o":7.38,"h":7.46,"l":7.38,"c":7.46,"v":2909100},{"d":"2023-05-23","o":7.41,"h":7.44,"l":7.35,"c":7.35,"v":3042800},{"d":"2023-05-24","o":7.26,"h":7.3,"l":7.22,"c":7.29,"v":4772000},{"d":"2023-05-25","o":7.24,"h":7.57,"l":7.22,"c":7.56,"v":8664500},{"d":"2023-05-26","o":7.58,"h":7.92,"l":7.58,"c":7.88,"v":9915300},{"d":"2023-05-30","o":7.88,"h":7.97,"l":7.64,"c":7.67,"v":6991400},{"d":"2023-05-31","o":7.59,"h":7.71,"l":7.57,"c":7.62,"v":5912000},{"d":"2023-06-01","o":7.71,"h":7.87,"l":7.69,"c":7.84,"v":6893700},{"d":"2023-06-02","o":7.97,"h":8.12,"l":7.95,"c":8.06,"v":7219900},{"d":"2023-06-05","o":7.98,"h":8.03,"l":7.91,"c":7.94,"v":4596000},{"d":"2023-06-06","o":8.24,"h":8.42,"l":8.23,"c":8.42,"v":5205800},{"d":"2023-06-07","o":8.54,"h":8.67,"l":8.51,"c":8.56,"v":6384900},{"d":"2023-06-08","o":8.45,"h":8.62,"l":8.41,"c":8.57,"v":4696300},{"d":"2023-06-09","o":8.69,"h":8.75,"l":8.62,"c":8.68,"v":4572300},{"d":"2023-06-12","o":8.69,"h":8.9,"l":8.68,"c":8.87,"v":5975400},{"d":"2023-06-13","o":8.99,"h":9.03,"l":8.88,"c":8.96,"v":5608800},{"d":"2023-06-14","o":8.82,"h":8.94,"l":8.74,"c":8.92,"v":7404300},{"d":"2023-06-15","o":8.9,"h":9,"l":8.89,"c":8.94,"v":5969200},{"d":"2023-06-16","o":8.9,"h":8.91,"l":8.78,"c":8.85,"v":6981200},{"d":"2023-06-20","o":8.85,"h":8.91,"l":8.78,"c":8.8,"v":3929500},{"d":"2023-06-21","o":8.82,"h":8.82,"l":8.67,"c":8.68,"v":4996500},{"d":"2023-06-22","o":8.64,"h":8.78,"l":8.6,"c":8.77,"v":4205300},{"d":"2023-06-23","o":8.67,"h":8.69,"l":8.61,"c":8.66,"v":4505000},{"d":"2023-06-26","o":8.69,"h":8.86,"l":8.68,"c":8.73,"v":5916200},{"d":"2023-06-27","o":8.66,"h":8.82,"l":8.62,"c":8.81,"v":7681900},{"d":"2023-06-28","o":8.64,"h":8.67,"l":8.53,"c":8.6,"v":6829900},{"d":"2023-06-29","o":8.55,"h":8.57,"l":8.45,"c":8.52,"v":5585800},{"d":"2023-06-30","o":7.85,"h":7.85,"l":7.76,"c":7.79,"v":6938400},{"d":"2023-07-03","o":7.81,"h":7.88,"l":7.76,"c":7.84,"v":3145200},{"d":"2023-07-05","o":7.83,"h":7.83,"l":7.65,"c":7.65,"v":5552400},{"d":"2023-07-06","o":7.51,"h":7.53,"l":7.42,"c":7.49,"v":5955500},{"d":"2023-07-07","o":7.57,"h":7.68,"l":7.54,"c":7.58,"v":4549600},{"d":"2023-07-10","o":7.54,"h":7.63,"l":7.5,"c":7.63,"v":5767800},{"d":"2023-07-11","o":7.68,"h":7.7,"l":7.55,"c":7.67,"v":5380400},{"d":"2023-07-12","o":7.76,"h":7.86,"l":7.74,"c":7.83,"v":7149000},{"d":"2023-07-13","o":7.85,"h":7.97,"l":7.85,"c":7.95,"v":7350600},{"d":"2023-07-14","o":8.13,"h":8.27,"l":8.12,"c":8.14,"v":7287000},{"d":"2023-07-17","o":8.12,"h":8.29,"l":8.07,"c":8.26,"v":6598400},{"d":"2023-07-18","o":8.22,"h":8.24,"l":8.11,"c":8.19,"v":4086400},{"d":"2023-07-19","o":8.01,"h":8.01,"l":7.87,"c":7.87,"v":4415700},{"d":"2023-07-20","o":7.8,"h":7.95,"l":7.73,"c":7.76,"v":7661700},{"d":"2023-07-21","o":7.8,"h":7.8,"l":7.67,"c":7.73,"v":5353100},{"d":"2023-07-24","o":7.74,"h":7.76,"l":7.67,"c":7.73,"v":4168000},{"d":"2023-07-25","o":7.93,"h":8.15,"l":7.93,"c":8.12,"v":5837300},{"d":"2023-07-26","o":8,"h":8.02,"l":7.89,"c":7.91,"v":4489200},{"d":"2023-07-27","o":8.04,"h":8.29,"l":8.04,"c":8.1,"v":4699400},{"d":"2023-07-28","o":8.26,"h":8.43,"l":8.24,"c":8.4,"v":4913000},{"d":"2023-07-31","o":8.08,"h":8.09,"l":8.01,"c":8.03,"v":4183300},{"d":"2023-08-01","o":7.99,"h":8.02,"l":7.88,"c":8,"v":2431000},{"d":"2023-08-02","o":7.75,"h":7.77,"l":7.61,"c":7.61,"v":6913600},{"d":"2023-08-03","o":7.61,"h":7.68,"l":7.55,"c":7.62,"v":4265600},{"d":"2023-08-04","o":7.68,"h":7.75,"l":7.62,"c":7.67,"v":3237000},{"d":"2023-08-07","o":7.81,"h":7.82,"l":7.72,"c":7.79,"v":4566300},{"d":"2023-08-08","o":7.6,"h":7.62,"l":7.49,"c":7.6,"v":3592800},{"d":"2023-08-09","o":7.73,"h":7.76,"l":7.63,"c":7.64,"v":3925200},{"d":"2023-08-10","o":7.75,"h":7.77,"l":7.61,"c":7.63,"v":5489800},{"d":"2023-08-11","o":7.57,"h":7.6,"l":7.48,"c":7.48,"v":3655900},{"d":"2023-08-14","o":7.45,"h":7.62,"l":7.42,"c":7.61,"v":5217200},{"d":"2023-08-15","o":7.53,"h":7.54,"l":7.45,"c":7.45,"v":3698600},{"d":"2023-08-16","o":7.41,"h":7.43,"l":7.29,"c":7.29,"v":4445200},{"d":"2023-08-17","o":7.39,"h":7.39,"l":7.3,"c":7.31,"v":4603600},{"d":"2023-08-18","o":7.22,"h":7.34,"l":7.2,"c":7.31,"v":4755200},{"d":"2023-08-21","o":7.35,"h":7.49,"l":7.34,"c":7.47,"v":5011800},{"d":"2023-08-22","o":7.47,"h":7.49,"l":7.39,"c":7.41,"v":3422100},{"d":"2023-08-23","o":7.51,"h":7.66,"l":7.47,"c":7.66,"v":4369100},{"d":"2023-08-24","o":7.8,"h":7.83,"l":7.52,"c":7.52,"v":8626100},{"d":"2023-08-25","o":7.94,"h":8.24,"l":7.91,"c":8.2,"v":11562900},{"d":"2023-08-28","o":8.23,"h":8.28,"l":8.17,"c":8.25,"v":4371000},{"d":"2023-08-29","o":8.15,"h":8.41,"l":8.11,"c":8.37,"v":7554900},{"d":"2023-08-30","o":8.4,"h":8.44,"l":8.3,"c":8.39,"v":5034400},{"d":"2023-08-31","o":8.23,"h":8.26,"l":8.16,"c":8.22,"v":7835300},{"d":"2023-09-01","o":8.31,"h":8.32,"l":8.21,"c":8.27,"v":3665000},{"d":"2023-09-05","o":8.23,"h":8.27,"l":8.16,"c":8.2,"v":4119700},{"d":"2023-09-06","o":8.17,"h":8.22,"l":8.04,"c":8.13,"v":5465300},{"d":"2023-09-07","o":8.02,"h":8.09,"l":7.94,"c":7.98,"v":8100500},{"d":"2023-09-08","o":7.89,"h":7.94,"l":7.83,"c":7.85,"v":3884500},{"d":"2023-09-11","o":7.77,"h":7.81,"l":7.64,"c":7.7,"v":3982500},{"d":"2023-09-12","o":7.8,"h":7.93,"l":7.77,"c":7.8,"v":4790000},{"d":"2023-09-13","o":7.66,"h":7.74,"l":7.66,"c":7.68,"v":4934500},{"d":"2023-09-14","o":7.87,"h":7.94,"l":7.82,"c":7.88,"v":5135900},{"d":"2023-09-15","o":7.86,"h":7.87,"l":7.69,"c":7.7,"v":5163600},{"d":"2023-09-18","o":7.59,"h":7.7,"l":7.59,"c":7.68,"v":3444400},{"d":"2023-09-19","o":7.66,"h":7.72,"l":7.64,"c":7.65,"v":3819500},{"d":"2023-09-20","o":7.68,"h":7.73,"l":7.57,"c":7.57,"v":3046800},{"d":"2023-09-21","o":7.44,"h":7.48,"l":7.4,"c":7.41,"v":3719300},{"d":"2023-09-22","o":7.53,"h":7.57,"l":7.47,"c":7.49,"v":4998800},{"d":"2023-09-25","o":7.46,"h":7.55,"l":7.43,"c":7.53,"v":3057300},{"d":"2023-09-26","o":7.35,"h":7.37,"l":7.25,"c":7.27,"v":5343700},{"d":"2023-09-27","o":7.37,"h":7.42,"l":7.28,"c":7.38,"v":5815600},{"d":"2023-09-28","o":7.33,"h":7.56,"l":7.32,"c":7.49,"v":6513500},{"d":"2023-09-29","o":7.56,"h":7.61,"l":7.49,"c":7.52,"v":4021600},{"d":"2023-10-02","o":7.54,"h":7.57,"l":7.45,"c":7.52,"v":3893700},{"d":"2023-10-03","o":7.43,"h":7.52,"l":7.33,"c":7.36,"v":4825100},{"d":"2023-10-04","o":7.4,"h":7.52,"l":7.38,"c":7.52,"v":4683100},{"d":"2023-10-05","o":7.58,"h":7.63,"l":7.52,"c":7.59,"v":4615900},{"d":"2023-10-06","o":7.5,"h":7.75,"l":7.48,"c":7.71,"v":4708000},{"d":"2023-10-09","o":7.64,"h":7.69,"l":7.59,"c":7.65,"v":2866100},{"d":"2023-10-10","o":7.72,"h":7.79,"l":7.68,"c":7.75,"v":3375700},{"d":"2023-10-11","o":7.87,"h":7.95,"l":7.82,"c":7.89,"v":3423300},{"d":"2023-10-12","o":7.9,"h":7.98,"l":7.81,"c":7.86,"v":4935700},{"d":"2023-10-13","o":7.9,"h":7.91,"l":7.63,"c":7.66,"v":7347400},{"d":"2023-10-16","o":7.75,"h":7.96,"l":7.75,"c":7.94,"v":8088700},{"d":"2023-10-17","o":7.83,"h":7.89,"l":7.69,"c":7.81,"v":5016800},{"d":"2023-10-18","o":7.78,"h":7.82,"l":7.72,"c":7.75,"v":4248800},{"d":"2023-10-19","o":7.84,"h":7.89,"l":7.71,"c":7.72,"v":7411900},{"d":"2023-10-20","o":7.82,"h":7.94,"l":7.71,"c":7.71,"v":6972200},{"d":"2023-10-23","o":7.6,"h":7.77,"l":7.54,"c":7.63,"v":4768800},{"d":"2023-10-24","o":7.64,"h":7.73,"l":7.57,"c":7.72,"v":4068100},{"d":"2023-10-25","o":7.6,"h":7.61,"l":7.41,"c":7.46,"v":6326200},{"d":"2023-10-26","o":7.42,"h":7.58,"l":7.38,"c":7.4,"v":4864400},{"d":"2023-10-27","o":7.52,"h":7.56,"l":7.42,"c":7.48,"v":5024000},{"d":"2023-10-30","o":7.45,"h":7.52,"l":7.33,"c":7.36,"v":4470900},{"d":"2023-10-31","o":7.43,"h":7.45,"l":7.34,"c":7.45,"v":4853400},{"d":"2023-11-01","o":7.5,"h":7.64,"l":7.44,"c":7.62,"v":5582700},{"d":"2023-11-02","o":7.72,"h":7.9,"l":7.68,"c":7.84,"v":5861000},{"d":"2023-11-03","o":7.93,"h":8.06,"l":7.91,"c":8.03,"v":5297300},{"d":"2023-11-06","o":8.03,"h":8.07,"l":7.96,"c":8.01,"v":3144600},{"d":"2023-11-07","o":7.92,"h":7.96,"l":7.87,"c":7.91,"v":3123300},{"d":"2023-11-08","o":7.91,"h":7.98,"l":7.89,"c":7.91,"v":2877400},{"d":"2023-11-09","o":7.94,"h":8.05,"l":7.83,"c":7.85,"v":5415700},{"d":"2023-11-10","o":7.93,"h":8.23,"l":7.91,"c":8.18,"v":6541900},{"d":"2023-11-13","o":8.2,"h":8.28,"l":8.15,"c":8.17,"v":4590400},{"d":"2023-11-14","o":8.35,"h":8.51,"l":8.35,"c":8.5,"v":4652200},{"d":"2023-11-15","o":8.54,"h":8.6,"l":8.49,"c":8.53,"v":3566200},{"d":"2023-11-16","o":8.46,"h":8.56,"l":8.46,"c":8.51,"v":5226800},{"d":"2023-11-17","o":8.5,"h":8.58,"l":8.49,"c":8.52,"v":7470400},{"d":"2023-11-20","o":8.51,"h":8.69,"l":8.5,"c":8.66,"v":4146100},{"d":"2023-11-21","o":8.68,"h":8.73,"l":8.56,"c":8.58,"v":5557400},{"d":"2023-11-22","o":8.62,"h":8.65,"l":8.52,"c":8.58,"v":3807500},{"d":"2023-11-24","o":8.58,"h":8.61,"l":8.55,"c":8.58,"v":1425600},{"d":"2023-11-27","o":8.56,"h":8.56,"l":8.5,"c":8.5,"v":2322200},{"d":"2023-11-28","o":8.5,"h":8.52,"l":8.41,"c":8.48,"v":3686400},{"d":"2023-11-29","o":8.63,"h":8.75,"l":8.61,"c":8.65,"v":4303500},{"d":"2023-11-30","o":8.69,"h":8.7,"l":8.56,"c":8.6,"v":6670200},{"d":"2023-12-01","o":8.6,"h":8.74,"l":8.59,"c":8.74,"v":3594600},{"d":"2023-12-04","o":8.71,"h":8.72,"l":8.56,"c":8.63,"v":4671500},{"d":"2023-12-05","o":8.6,"h":8.63,"l":8.54,"c":8.59,"v":4212700},{"d":"2023-12-06","o":8.64,"h":8.71,"l":8.57,"c":8.59,"v":5672000},{"d":"2023-12-07","o":8.53,"h":8.7,"l":8.51,"c":8.67,"v":4749000},{"d":"2023-12-08","o":8.67,"h":8.81,"l":8.67,"c":8.77,"v":3737600},{"d":"2023-12-11","o":8.76,"h":8.95,"l":8.76,"c":8.94,"v":5291100},{"d":"2023-12-12","o":8.82,"h":8.9,"l":8.74,"c":8.89,"v":3164100},{"d":"2023-12-13","o":8.88,"h":9.05,"l":8.82,"c":9,"v":5064400},{"d":"2023-12-14","o":9.08,"h":9.15,"l":9.01,"c":9.1,"v":9200600},{"d":"2023-12-15","o":8.92,"h":9.18,"l":8.92,"c":9.06,"v":5866100},{"d":"2023-12-18","o":9.05,"h":9.12,"l":8.99,"c":9.08,"v":4726500},{"d":"2023-12-19","o":9.09,"h":9.19,"l":9.09,"c":9.17,"v":3635200},{"d":"2023-12-20","o":9.08,"h":9.12,"l":8.86,"c":8.88,"v":5086200},{"d":"2023-12-21","o":9.02,"h":9.1,"l":8.98,"c":9.08,"v":4485700},{"d":"2023-12-22","o":9.11,"h":9.2,"l":9.1,"c":9.16,"v":2807000},{"d":"2023-12-26","o":9.19,"h":9.44,"l":9.19,"c":9.39,"v":5067600},{"d":"2023-12-27","o":9.41,"h":9.48,"l":9.36,"c":9.43,"v":3649500},{"d":"2023-12-28","o":9.54,"h":9.55,"l":9.43,"c":9.45,"v":5045800},{"d":"2023-12-29","o":9.41,"h":9.47,"l":9.35,"c":9.41,"v":2886700},{"d":"2024-01-02","o":9.23,"h":9.24,"l":9.01,"c":9.08,"v":6495800},{"d":"2024-01-03","o":8.8,"h":8.8,"l":8.58,"c":8.6,"v":7122700},{"d":"2024-01-04","o":8.66,"h":8.74,"l":8.59,"c":8.59,"v":6012600},{"d":"2024-01-05","o":8.55,"h":8.66,"l":8.5,"c":8.57,"v":4537900},{"d":"2024-01-08","o":8.57,"h":8.81,"l":8.57,"c":8.8,"v":5940400},{"d":"2024-01-09","o":8.7,"h":8.8,"l":8.63,"c":8.76,"v":4918800},{"d":"2024-01-10","o":8.78,"h":8.82,"l":8.65,"c":8.77,"v":4944100},{"d":"2024-01-11","o":8.72,"h":8.82,"l":8.61,"c":8.77,"v":6616900},{"d":"2024-01-12","o":8.78,"h":8.88,"l":8.75,"c":8.75,"v":3549100},{"d":"2024-01-16","o":8.68,"h":8.77,"l":8.6,"c":8.72,"v":4890900},{"d":"2024-01-17","o":8.62,"h":8.65,"l":8.51,"c":8.63,"v":5709600},{"d":"2024-01-18","o":8.88,"h":9.06,"l":8.87,"c":9.05,"v":8272400},{"d":"2024-01-19","o":9.11,"h":9.3,"l":9.1,"c":9.27,"v":7967000},{"d":"2024-01-22","o":9.39,"h":9.47,"l":9.34,"c":9.39,"v":4359100},{"d":"2024-01-23","o":9.39,"h":9.5,"l":9.37,"c":9.47,"v":5563700},{"d":"2024-01-24","o":9.51,"h":9.62,"l":9.45,"c":9.52,"v":7511700},{"d":"2024-01-25","o":9.67,"h":9.78,"l":9.62,"c":9.63,"v":7152900},{"d":"2024-01-26","o":9.57,"h":9.61,"l":9.42,"c":9.44,"v":5485800},{"d":"2024-01-29","o":9.45,"h":9.5,"l":9.37,"c":9.48,"v":4052300},{"d":"2024-01-30","o":9.52,"h":9.55,"l":9.37,"c":9.38,"v":4100500},{"d":"2024-01-31","o":9.36,"h":9.43,"l":9.2,"c":9.29,"v":6740000},{"d":"2024-02-01","o":9.21,"h":9.25,"l":9.01,"c":9.05,"v":5769800},{"d":"2024-02-02","o":8.98,"h":8.98,"l":8.8,"c":8.86,"v":6584500},{"d":"2024-02-05","o":8.84,"h":9.11,"l":8.84,"c":9.1,"v":5669000},{"d":"2024-02-06","o":9.1,"h":9.16,"l":9.03,"c":9.08,"v":5897500},{"d":"2024-02-07","o":9.19,"h":9.27,"l":9.07,"c":9.27,"v":5977300},{"d":"2024-02-08","o":9.27,"h":9.52,"l":9.23,"c":9.43,"v":6756000},{"d":"2024-02-09","o":9.51,"h":9.62,"l":9.42,"c":9.62,"v":5033400},{"d":"2024-02-12","o":9.63,"h":9.71,"l":9.55,"c":9.58,"v":5563000},{"d":"2024-02-13","o":9.41,"h":9.43,"l":9.26,"c":9.35,"v":6859900},{"d":"2024-02-14","o":9.48,"h":9.56,"l":9.44,"c":9.54,"v":6439300},{"d":"2024-02-15","o":9.62,"h":9.71,"l":9.55,"c":9.63,"v":6628200},{"d":"2024-02-16","o":9.62,"h":9.72,"l":9.55,"c":9.61,"v":5044800},{"d":"2024-02-20","o":9.55,"h":9.57,"l":9.43,"c":9.5,"v":6486000},{"d":"2024-02-21","o":9.42,"h":9.57,"l":9.41,"c":9.56,"v":7007000},{"d":"2024-02-22","o":9.69,"h":10.01,"l":9.69,"c":9.94,"v":9068800},{"d":"2024-02-23","o":10.02,"h":10.04,"l":9.78,"c":9.81,"v":5588700},{"d":"2024-02-26","o":9.84,"h":9.88,"l":9.78,"c":9.86,"v":5394900},{"d":"2024-02-27","o":9.73,"h":9.74,"l":9.58,"c":9.6,"v":4486900},{"d":"2024-02-28","o":9.57,"h":9.57,"l":9.45,"c":9.53,"v":4179400},{"d":"2024-02-29","o":9.66,"h":9.77,"l":9.6,"c":9.74,"v":6148300},{"d":"2024-03-01","o":9.71,"h":9.94,"l":9.65,"c":9.91,"v":8731200},{"d":"2024-03-04","o":10.03,"h":10.11,"l":9.99,"c":10.06,"v":6268300},{"d":"2024-03-05","o":10,"h":10.19,"l":9.99,"c":10.08,"v":6179500},{"d":"2024-03-06","o":10.36,"h":10.75,"l":10.36,"c":10.61,"v":7316100},{"d":"2024-03-07","o":11.19,"h":11.68,"l":11.19,"c":11.66,"v":9479000},{"d":"2024-03-08","o":11.52,"h":11.67,"l":11.22,"c":11.22,"v":10847600},{"d":"2024-03-11","o":11.05,"h":11.09,"l":10.8,"c":10.99,"v":8259100},{"d":"2024-03-12","o":11.18,"h":11.38,"l":11.09,"c":11.36,"v":6302300},{"d":"2024-03-13","o":11.25,"h":11.37,"l":11.18,"c":11.23,"v":6432700},{"d":"2024-03-14","o":11.03,"h":11.15,"l":10.9,"c":10.98,"v":6836400},{"d":"2024-03-15","o":10.91,"h":10.96,"l":10.79,"c":10.81,"v":10377200},{"d":"2024-03-18","o":11.13,"h":11.22,"l":10.96,"c":11.03,"v":5674000},{"d":"2024-03-19","o":11.09,"h":11.12,"l":10.83,"c":11.04,"v":6786400},{"d":"2024-03-20","o":10.86,"h":11.24,"l":10.85,"c":11.19,"v":5512200},{"d":"2024-03-21","o":11.42,"h":11.53,"l":11.32,"c":11.35,"v":7992000},{"d":"2024-03-22","o":11.26,"h":11.37,"l":11.19,"c":11.23,"v":5249800},{"d":"2024-03-25","o":11.12,"h":11.22,"l":11.07,"c":11.12,"v":3717800},{"d":"2024-03-26","o":11.14,"h":11.15,"l":10.96,"c":10.98,"v":5781900},{"d":"2024-03-27","o":10.97,"h":11.02,"l":10.79,"c":11,"v":6713300},{"d":"2024-03-28","o":11.01,"h":11.08,"l":10.92,"c":10.99,"v":4218800},{"d":"2024-04-01","o":10.77,"h":10.99,"l":10.74,"c":10.82,"v":6128400},{"d":"2024-04-02","o":10.75,"h":10.93,"l":10.75,"c":10.87,"v":4448900},{"d":"2024-04-03","o":10.87,"h":11.11,"l":10.82,"c":11.08,"v":4017000},{"d":"2024-04-04","o":11.15,"h":11.34,"l":10.9,"c":10.92,"v":8186600},{"d":"2024-04-05","o":10.89,"h":11.11,"l":10.84,"c":11.11,"v":4689900},{"d":"2024-04-08","o":11.04,"h":11.1,"l":10.92,"c":10.94,"v":4405900},{"d":"2024-04-09","o":11.12,"h":11.22,"l":11,"c":11.11,"v":5674600},{"d":"2024-04-10","o":11.06,"h":11.22,"l":10.93,"c":10.95,"v":4776700},{"d":"2024-04-11","o":11.09,"h":11.23,"l":11,"c":11.21,"v":4220600},{"d":"2024-04-12","o":11.11,"h":11.14,"l":10.84,"c":10.85,"v":7543000},{"d":"2024-04-15","o":11.03,"h":11.12,"l":10.73,"c":10.83,"v":5479600},{"d":"2024-04-16","o":10.69,"h":10.79,"l":10.56,"c":10.75,"v":4556000},{"d":"2024-04-17","o":10.82,"h":10.86,"l":10.51,"c":10.59,"v":7351200},{"d":"2024-04-18","o":10.4,"h":10.53,"l":10.29,"c":10.35,"v":6508300},{"d":"2024-04-19","o":10.25,"h":10.34,"l":10.02,"c":10.05,"v":7597700},{"d":"2024-04-22","o":10.12,"h":10.23,"l":10,"c":10.18,"v":6176800},{"d":"2024-04-23","o":10.19,"h":10.37,"l":10.15,"c":10.32,"v":4722300},{"d":"2024-04-24","o":10.46,"h":10.48,"l":10.23,"c":10.37,"v":6093900},{"d":"2024-04-25","o":10.01,"h":10.26,"l":9.9,"c":10.15,"v":6543100},{"d":"2024-04-26","o":10.08,"h":10.15,"l":9.92,"c":10.1,"v":6221800},{"d":"2024-04-29","o":10.23,"h":10.38,"l":10.2,"c":10.33,"v":4408800},{"d":"2024-04-30","o":10.28,"h":10.33,"l":10.03,"c":10.04,"v":6341700},{"d":"2024-05-01","o":10.06,"h":10.24,"l":9.89,"c":9.91,"v":8733700},{"d":"2024-05-02","o":10.06,"h":10.22,"l":9.89,"c":10.16,"v":6053600},{"d":"2024-05-03","o":10.41,"h":10.56,"l":10.4,"c":10.53,"v":5323300},{"d":"2024-05-06","o":10.5,"h":10.54,"l":10.42,"c":10.49,"v":5295300},{"d":"2024-05-07","o":10.57,"h":10.6,"l":10.38,"c":10.39,"v":3872500},{"d":"2024-05-08","o":10.38,"h":10.45,"l":10.34,"c":10.44,"v":3559700},{"d":"2024-05-09","o":10.37,"h":10.4,"l":10.23,"c":10.26,"v":4698800},{"d":"2024-05-10","o":10.5,"h":10.62,"l":10.47,"c":10.52,"v":4532300},{"d":"2024-05-13","o":10.3,"h":10.39,"l":10.25,"c":10.3,"v":3399600},{"d":"2024-05-14","o":10.31,"h":10.5,"l":10.31,"c":10.49,"v":3301900},{"d":"2024-05-15","o":10.62,"h":10.75,"l":10.55,"c":10.73,"v":4540000},{"d":"2024-05-16","o":10.67,"h":10.71,"l":10.48,"c":10.5,"v":5183900},{"d":"2024-05-17","o":10.56,"h":10.62,"l":10.46,"c":10.52,"v":3210600},{"d":"2024-05-20","o":10.56,"h":10.94,"l":10.53,"c":10.85,"v":5584300},{"d":"2024-05-21","o":10.71,"h":10.9,"l":10.71,"c":10.86,"v":3548300},{"d":"2024-05-22","o":10.94,"h":10.98,"l":10.84,"c":10.94,"v":4296500},{"d":"2024-05-23","o":11.25,"h":11.3,"l":10.91,"c":10.99,"v":8574900},{"d":"2024-05-24","o":11.08,"h":11.2,"l":11,"c":11.15,"v":4678800},{"d":"2024-05-28","o":11.37,"h":11.47,"l":11.27,"c":11.37,"v":5694600},{"d":"2024-05-29","o":11.16,"h":11.22,"l":11.1,"c":11.11,"v":6052800},{"d":"2024-05-30","o":11.18,"h":11.24,"l":11.06,"c":11.12,"v":5336500},{"d":"2024-05-31","o":11.07,"h":11.1,"l":10.5,"c":10.78,"v":8009900},{"d":"2024-06-03","o":11.09,"h":11.09,"l":10.82,"c":11,"v":4036800},{"d":"2024-06-04","o":10.86,"h":10.91,"l":10.64,"c":10.73,"v":4520200},{"d":"2024-06-05","o":10.84,"h":10.96,"l":10.71,"c":10.94,"v":8439100},{"d":"2024-06-06","o":10.93,"h":10.96,"l":10.75,"c":10.84,"v":5190900},{"d":"2024-06-07","o":10.78,"h":10.82,"l":10.67,"c":10.74,"v":4395200},{"d":"2024-06-10","o":10.73,"h":11.19,"l":10.7,"c":11.13,"v":6585600},{"d":"2024-06-11","o":11.07,"h":11.15,"l":10.99,"c":11.11,"v":3363000},{"d":"2024-06-12","o":11.34,"h":11.56,"l":11.34,"c":11.43,"v":5424000},{"d":"2024-06-13","o":11.34,"h":11.46,"l":11.26,"c":11.41,"v":4693400},{"d":"2024-06-14","o":11.38,"h":11.42,"l":11.19,"c":11.29,"v":4506100},{"d":"2024-06-17","o":11.42,"h":11.56,"l":11.29,"c":11.53,"v":4481200},{"d":"2024-06-18","o":11.65,"h":11.98,"l":11.64,"c":11.94,"v":6907500},{"d":"2024-06-20","o":12.22,"h":12.23,"l":11.67,"c":11.74,"v":8253400},{"d":"2024-06-21","o":11.63,"h":11.73,"l":11.45,"c":11.58,"v":7324000},{"d":"2024-06-24","o":11.5,"h":11.66,"l":11.39,"c":11.39,"v":6835600},{"d":"2024-06-25","o":11.43,"h":11.5,"l":11.28,"c":11.47,"v":6462000},{"d":"2024-06-26","o":11.47,"h":11.67,"l":11.38,"c":11.51,"v":5551400},{"d":"2024-06-27","o":11.46,"h":11.6,"l":11.42,"c":11.47,"v":3898300},{"d":"2024-06-28","o":11.47,"h":11.63,"l":11.34,"c":11.42,"v":6488000},{"d":"2024-07-01","o":11.5,"h":11.52,"l":11.16,"c":11.33,"v":3319200},{"d":"2024-07-02","o":10.99,"h":11.1,"l":10.9,"c":11.02,"v":5864700},{"d":"2024-07-03","o":11.07,"h":11.25,"l":10.98,"c":11.23,"v":4046200},{"d":"2024-07-05","o":11.53,"h":11.65,"l":11.34,"c":11.5,"v":3927900},{"d":"2024-07-08","o":11.69,"h":11.85,"l":11.69,"c":11.78,"v":5195800},{"d":"2024-07-09","o":12.08,"h":12.13,"l":11.9,"c":11.96,"v":6784500},{"d":"2024-07-10","o":12.06,"h":12.24,"l":12.02,"c":12.2,"v":6787200},{"d":"2024-07-11","o":12.85,"h":12.86,"l":12.49,"c":12.5,"v":14017600},{"d":"2024-07-12","o":12.12,"h":12.21,"l":11.86,"c":11.9,"v":9691300},{"d":"2024-07-15","o":11.99,"h":12.04,"l":11.71,"c":11.75,"v":6385600},{"d":"2024-07-16","o":11.87,"h":11.92,"l":11.66,"c":11.8,"v":5752000},{"d":"2024-07-17","o":11.63,"h":11.68,"l":11.31,"c":11.35,"v":13350400},{"d":"2024-07-18","o":11.54,"h":11.58,"l":11.18,"c":11.31,"v":10705500},{"d":"2024-07-19","o":11.19,"h":11.26,"l":10.99,"c":11.02,"v":8424400},{"d":"2024-07-22","o":11,"h":11.18,"l":10.93,"c":11.1,"v":8878600},{"d":"2024-07-23","o":11.2,"h":11.29,"l":11.08,"c":11.11,"v":5955000},{"d":"2024-07-24","o":10.92,"h":10.97,"l":10.59,"c":10.6,"v":10494700},{"d":"2024-07-25","o":10.71,"h":10.99,"l":10.27,"c":10.36,"v":11413700},{"d":"2024-07-26","o":10.26,"h":10.45,"l":10.15,"c":10.34,"v":7918100},{"d":"2024-07-29","o":10.3,"h":10.33,"l":9.93,"c":9.96,"v":7096800},{"d":"2024-07-30","o":10.04,"h":10.16,"l":9.62,"c":9.68,"v":11836000},{"d":"2024-07-31","o":9.87,"h":10.08,"l":9.8,"c":10.02,"v":12004300},{"d":"2024-08-01","o":9.91,"h":10.06,"l":9.45,"c":9.52,"v":15112800},{"d":"2024-08-02","o":9.14,"h":9.22,"l":8.88,"c":8.93,"v":12685500},{"d":"2024-08-05","o":8.1,"h":8.79,"l":8.1,"c":8.6,"v":11749100},{"d":"2024-08-06","o":8.76,"h":8.98,"l":8.62,"c":8.76,"v":9182600},{"d":"2024-08-07","o":9.2,"h":9.41,"l":8.82,"c":8.85,"v":11044900},{"d":"2024-08-08","o":9.01,"h":9.27,"l":8.79,"c":9.21,"v":13604400},{"d":"2024-08-09","o":9.25,"h":9.41,"l":9.18,"c":9.31,"v":8757100},{"d":"2024-08-12","o":9.5,"h":9.56,"l":9.36,"c":9.42,"v":13175300},{"d":"2024-08-13","o":9.55,"h":9.76,"l":9.48,"c":9.74,"v":18185600},{"d":"2024-08-14","o":9.93,"h":9.99,"l":9.72,"c":9.8,"v":9267200},{"d":"2024-08-15","o":9.8,"h":10.07,"l":9.75,"c":10.01,"v":11839500},{"d":"2024-08-16","o":9.9,"h":10.04,"l":9.87,"c":9.95,"v":7541500},{"d":"2024-08-19","o":9.96,"h":10.13,"l":9.84,"c":10.11,"v":8006400},{"d":"2024-08-20","o":10.04,"h":10.12,"l":9.89,"c":9.94,"v":5619100},{"d":"2024-08-21","o":9.9,"h":10.09,"l":9.88,"c":10.04,"v":5864100},{"d":"2024-08-22","o":9.87,"h":9.93,"l":9.53,"c":9.54,"v":10780000},{"d":"2024-08-23","o":9.75,"h":9.97,"l":9.73,"c":9.91,"v":9548300},{"d":"2024-08-26","o":9.76,"h":9.83,"l":9.61,"c":9.63,"v":9322500},{"d":"2024-08-27","o":9.59,"h":9.82,"l":9.54,"c":9.79,"v":6225100},{"d":"2024-08-28","o":9.83,"h":9.89,"l":9.64,"c":9.72,"v":9014900},{"d":"2024-08-29","o":9.79,"h":10.08,"l":9.76,"c":9.84,"v":7161100},{"d":"2024-08-30","o":9.89,"h":10.04,"l":9.87,"c":9.99,"v":7839300},{"d":"2024-09-03","o":9.89,"h":9.9,"l":9.07,"c":9.11,"v":14201300},{"d":"2024-09-04","o":9.04,"h":9.33,"l":9.04,"c":9.22,"v":10201000},{"d":"2024-09-05","o":9.22,"h":9.43,"l":9.19,"c":9.24,"v":8673600},{"d":"2024-09-06","o":9.26,"h":9.28,"l":8.89,"c":8.94,"v":9839900},{"d":"2024-09-09","o":9.14,"h":9.21,"l":9.07,"c":9.16,"v":8363500},{"d":"2024-09-10","o":9.2,"h":9.27,"l":9.09,"c":9.26,"v":6373300},{"d":"2024-09-11","o":9.19,"h":9.59,"l":9.09,"c":9.56,"v":15184700},{"d":"2024-09-12","o":9.5,"h":9.64,"l":9.48,"c":9.54,"v":6183800},{"d":"2024-09-13","o":9.57,"h":9.71,"l":9.54,"c":9.66,"v":6312900},{"d":"2024-09-16","o":9.91,"h":9.92,"l":9.66,"c":9.79,"v":12194400},{"d":"2024-09-17","o":9.79,"h":9.88,"l":9.65,"c":9.77,"v":6616300},{"d":"2024-09-18","o":9.77,"h":9.85,"l":9.59,"c":9.6,"v":8891800},{"d":"2024-09-19","o":9.8,"h":10.1,"l":9.8,"c":10.02,"v":11903000},{"d":"2024-09-20","o":9.88,"h":9.97,"l":9.8,"c":9.88,"v":12919500},{"d":"2024-09-23","o":9.98,"h":10.02,"l":9.92,"c":10,"v":4723500},{"d":"2024-09-24","o":10.11,"h":10.16,"l":9.99,"c":10.12,"v":4128200},{"d":"2024-09-25","o":10.08,"h":10.23,"l":10.08,"c":10.19,"v":4109400},{"d":"2024-09-26","o":10.46,"h":10.61,"l":10.29,"c":10.54,"v":8211100},{"d":"2024-09-27","o":10.37,"h":10.5,"l":10.16,"c":10.19,"v":6079000},{"d":"2024-09-30","o":9.88,"h":10,"l":9.64,"c":9.76,"v":6009200},{"d":"2024-10-01","o":9.82,"h":9.84,"l":9.52,"c":9.59,"v":6694400},{"d":"2024-10-02","o":9.68,"h":9.79,"l":9.58,"c":9.67,"v":4732500},{"d":"2024-10-03","o":9.61,"h":9.79,"l":9.59,"c":9.7,"v":6113100},{"d":"2024-10-04","o":9.85,"h":9.88,"l":9.74,"c":9.84,"v":5034800},{"d":"2024-10-07","o":9.84,"h":9.95,"l":9.82,"c":9.87,"v":3527500},{"d":"2024-10-08","o":9.78,"h":9.91,"l":9.71,"c":9.86,"v":4647800},{"d":"2024-10-09","o":9.8,"h":9.86,"l":9.71,"c":9.84,"v":5018400},{"d":"2024-10-10","o":9.68,"h":9.8,"l":9.65,"c":9.73,"v":4684600},{"d":"2024-10-11","o":9.81,"h":10.01,"l":9.7,"c":9.96,"v":5357400},{"d":"2024-10-14","o":10.07,"h":10.2,"l":10.02,"c":10.16,"v":7672600},{"d":"2024-10-15","o":10.66,"h":10.7,"l":10.13,"c":10.2,"v":12839900},{"d":"2024-10-16","o":10.46,"h":10.54,"l":10.35,"c":10.37,"v":6860300},{"d":"2024-10-17","o":10.76,"h":10.9,"l":10.7,"c":10.74,"v":5794500},{"d":"2024-10-18","o":10.58,"h":10.61,"l":10.34,"c":10.39,"v":4394700},{"d":"2024-10-21","o":10.24,"h":10.34,"l":10.22,"c":10.31,"v":3438400},{"d":"2024-10-22","o":10.37,"h":10.42,"l":10.25,"c":10.34,"v":4468400},{"d":"2024-10-23","o":10.14,"h":10.23,"l":10,"c":10.14,"v":5735000},{"d":"2024-10-24","o":10.15,"h":10.19,"l":10.03,"c":10.12,"v":4400900},{"d":"2024-10-25","o":10.27,"h":10.5,"l":10.21,"c":10.32,"v":7585100},{"d":"2024-10-28","o":10.41,"h":10.41,"l":10.14,"c":10.15,"v":4417300},{"d":"2024-10-29","o":10.1,"h":10.24,"l":10,"c":10.17,"v":9522900},{"d":"2024-10-30","o":10.02,"h":10.05,"l":9.79,"c":9.8,"v":8104100},{"d":"2024-10-31","o":10.09,"h":10.1,"l":9.42,"c":9.56,"v":10590300},{"d":"2024-11-01","o":9.81,"h":9.97,"l":9.79,"c":9.88,"v":6866800},{"d":"2024-11-04","o":9.76,"h":9.81,"l":9.61,"c":9.61,"v":5561600},{"d":"2024-11-05","o":9.66,"h":9.73,"l":9.54,"c":9.68,"v":5047300},{"d":"2024-11-06","o":9.53,"h":9.74,"l":9.53,"c":9.72,"v":8286000},{"d":"2024-11-07","o":9.94,"h":10.17,"l":9.94,"c":10.15,"v":6543700},{"d":"2024-11-08","o":9.98,"h":10.02,"l":9.82,"c":9.88,"v":4705500},{"d":"2024-11-11","o":9.82,"h":9.85,"l":9.6,"c":9.69,"v":8092300},{"d":"2024-11-12","o":9.57,"h":9.65,"l":9.38,"c":9.51,"v":6216100},{"d":"2024-11-13","o":9.85,"h":9.89,"l":9.63,"c":9.63,"v":7627000},{"d":"2024-11-14","o":9.61,"h":9.69,"l":9.58,"c":9.59,"v":5513600},{"d":"2024-11-15","o":9.66,"h":9.72,"l":9.53,"c":9.54,"v":8351000},{"d":"2024-11-18","o":9.39,"h":9.8,"l":9.38,"c":9.78,"v":12256000},{"d":"2024-11-19","o":9.76,"h":9.87,"l":9.75,"c":9.86,"v":3605100},{"d":"2024-11-20","o":9.74,"h":9.77,"l":9.61,"c":9.76,"v":5698700},{"d":"2024-11-21","o":9.77,"h":9.83,"l":9.63,"c":9.81,"v":8291100},{"d":"2024-11-22","o":9.91,"h":9.97,"l":9.86,"c":9.93,"v":4403500},{"d":"2024-11-25","o":9.95,"h":9.99,"l":9.88,"c":9.91,"v":6294300},{"d":"2024-11-26","o":9.85,"h":9.9,"l":9.68,"c":9.76,"v":5618300},{"d":"2024-11-27","o":9.57,"h":9.57,"l":9.31,"c":9.49,"v":6643900},{"d":"2024-11-29","o":9.53,"h":9.86,"l":9.52,"c":9.72,"v":5001900},{"d":"2024-12-02","o":9.81,"h":10.05,"l":9.81,"c":10.01,"v":10591400},{"d":"2024-12-03","o":9.83,"h":9.93,"l":9.78,"c":9.91,"v":9114700},{"d":"2024-12-04","o":10.09,"h":10.09,"l":9.96,"c":9.99,"v":10079200},{"d":"2024-12-05","o":9.95,"h":10.06,"l":9.84,"c":9.91,"v":6470000},{"d":"2024-12-06","o":10.01,"h":10.19,"l":10.01,"c":10.19,"v":5520800},{"d":"2024-12-09","o":10.23,"h":10.29,"l":10.11,"c":10.13,"v":5248500},{"d":"2024-12-10","o":10.06,"h":10.1,"l":9.78,"c":9.81,"v":7181100},{"d":"2024-12-11","o":9.88,"h":10.08,"l":9.84,"c":10.01,"v":5523000},{"d":"2024-12-12","o":9.85,"h":9.98,"l":9.85,"c":9.87,"v":5304700},{"d":"2024-12-13","o":10.06,"h":10.21,"l":10.01,"c":10.16,"v":10863700},{"d":"2024-12-16","o":10.17,"h":10.35,"l":10.12,"c":10.28,"v":8199200},{"d":"2024-12-17","o":10.1,"h":10.1,"l":9.94,"c":10.01,"v":6174300},{"d":"2024-12-18","o":10.17,"h":10.42,"l":9.82,"c":9.85,"v":11363000},{"d":"2024-12-19","o":10.18,"h":10.18,"l":9.9,"c":9.91,"v":9322800},{"d":"2024-12-20","o":9.81,"h":10.13,"l":9.81,"c":10,"v":15321100},{"d":"2024-12-23","o":10.15,"h":10.39,"l":10.12,"c":10.38,"v":10419900},{"d":"2024-12-24","o":10.42,"h":10.55,"l":10.41,"c":10.55,"v":5891300},{"d":"2024-12-26","o":10.49,"h":10.51,"l":10.36,"c":10.38,"v":9332600},{"d":"2024-12-27","o":10.39,"h":10.39,"l":10.23,"c":10.34,"v":6381300},{"d":"2024-12-30","o":10.18,"h":10.22,"l":10.09,"c":10.15,"v":7156600},{"d":"2024-12-31","o":10.14,"h":10.24,"l":10.05,"c":10.07,"v":8565100},{"d":"2025-01-02","o":10.01,"h":10.17,"l":9.97,"c":10.02,"v":7660500},{"d":"2025-01-03","o":10.06,"h":10.26,"l":10.02,"c":10.21,"v":9489600},{"d":"2025-01-06","o":10.49,"h":10.71,"l":10.49,"c":10.64,"v":10472600},{"d":"2025-01-07","o":11.08,"h":11.14,"l":10.79,"c":10.86,"v":11030400},{"d":"2025-01-08","o":10.71,"h":10.8,"l":10.67,"c":10.76,"v":10427400},{"d":"2025-01-10","o":10.6,"h":10.63,"l":10.42,"c":10.49,"v":11794500},{"d":"2025-01-13","o":10.21,"h":10.21,"l":10.02,"c":10.14,"v":9017800},{"d":"2025-01-14","o":10.15,"h":10.24,"l":10.06,"c":10.15,"v":8929700},{"d":"2025-01-15","o":10.34,"h":10.43,"l":10.28,"c":10.38,"v":7852000},{"d":"2025-01-16","o":10.6,"h":10.72,"l":10.47,"c":10.51,"v":13384300},{"d":"2025-01-17","o":10.51,"h":10.63,"l":10.51,"c":10.52,"v":6236300},{"d":"2025-01-21","o":10.88,"h":11.05,"l":10.72,"c":10.96,"v":11095600},{"d":"2025-01-22","o":11.16,"h":11.22,"l":11,"c":11.02,"v":11160700},{"d":"2025-01-23","o":10.95,"h":10.97,"l":10.75,"c":10.93,"v":6205700},{"d":"2025-01-24","o":11.04,"h":11.04,"l":10.84,"c":10.86,"v":10915100},{"d":"2025-01-27","o":10.49,"h":10.55,"l":9.66,"c":9.73,"v":18199700},{"d":"2025-01-28","o":9.82,"h":9.88,"l":9.56,"c":9.82,"v":9157900},{"d":"2025-01-29","o":9.96,"h":9.99,"l":9.73,"c":9.83,"v":6386200},{"d":"2025-01-30","o":9.94,"h":10.15,"l":9.88,"c":10.08,"v":10671200},{"d":"2025-01-31","o":10.09,"h":10.41,"l":10.09,"c":10.15,"v":14478400},{"d":"2025-02-03","o":9.75,"h":10.02,"l":9.65,"c":9.85,"v":8985700},{"d":"2025-02-04","o":9.78,"h":9.99,"l":9.78,"c":9.88,"v":5974900},{"d":"2025-02-05","o":9.98,"h":10.16,"l":9.97,"c":10.09,"v":10098500},{"d":"2025-02-06","o":10.07,"h":10.17,"l":10.03,"c":10.11,"v":8684100},{"d":"2025-02-07","o":10.26,"h":10.34,"l":10.08,"c":10.12,"v":7888700},{"d":"2025-02-10","o":10.34,"h":10.39,"l":10.22,"c":10.28,"v":5090400},{"d":"2025-02-11","o":10.33,"h":10.4,"l":10.28,"c":10.33,"v":7119800},{"d":"2025-02-12","o":10.2,"h":10.26,"l":10.14,"c":10.24,"v":9419900},{"d":"2025-02-13","o":10.57,"h":10.9,"l":10.51,"c":10.81,"v":6918400},{"d":"2025-02-14","o":10.92,"h":11.06,"l":10.74,"c":10.88,"v":8074500},{"d":"2025-02-18","o":11,"h":11.14,"l":10.92,"c":11.03,"v":13882700},{"d":"2025-02-19","o":11.32,"h":11.37,"l":11.23,"c":11.36,"v":13410800},{"d":"2025-02-20","o":11.16,"h":11.24,"l":11.05,"c":11.18,"v":9582100},{"d":"2025-02-21","o":11.18,"h":11.25,"l":10.87,"c":10.94,"v":11041400},{"d":"2025-02-24","o":10.83,"h":10.9,"l":10.6,"c":10.62,"v":9783800},{"d":"2025-02-25","o":10.83,"h":10.88,"l":10.63,"c":10.63,"v":14319900},{"d":"2025-02-26","o":10.78,"h":10.95,"l":10.71,"c":10.84,"v":6535400},{"d":"2025-02-27","o":10.57,"h":10.61,"l":10.03,"c":10.03,"v":20746100},{"d":"2025-02-28","o":10.04,"h":10.19,"l":9.93,"c":10.13,"v":12821300},{"d":"2025-03-03","o":10.19,"h":10.24,"l":9.66,"c":9.74,"v":16966600},{"d":"2025-03-04","o":9.87,"h":10.2,"l":9.7,"c":9.98,"v":20121100},{"d":"2025-03-05","o":10.13,"h":10.33,"l":10.05,"c":10.29,"v":10618000},{"d":"2025-03-06","o":10.04,"h":10.17,"l":9.87,"c":9.9,"v":11335600},{"d":"2025-03-07","o":9.95,"h":10.07,"l":9.72,"c":10.05,"v":10004900},{"d":"2025-03-10","o":9.73,"h":9.88,"l":9.45,"c":9.57,"v":14746700},{"d":"2025-03-11","o":9.48,"h":9.64,"l":9.31,"c":9.47,"v":8244600},{"d":"2025-03-12","o":9.75,"h":9.81,"l":9.64,"c":9.72,"v":6821700},{"d":"2025-03-13","o":9.6,"h":9.65,"l":9.44,"c":9.53,"v":5376700},{"d":"2025-03-14","o":9.51,"h":9.66,"l":9.45,"c":9.66,"v":7896800},{"d":"2025-03-17","o":9.71,"h":9.83,"l":9.63,"c":9.77,"v":8274500},{"d":"2025-03-18","o":9.7,"h":9.82,"l":9.65,"c":9.75,"v":11690100},{"d":"2025-03-19","o":9.68,"h":9.88,"l":9.66,"c":9.77,"v":11027100},{"d":"2025-03-20","o":9.82,"h":9.95,"l":9.78,"c":9.83,"v":4762000},{"d":"2025-03-21","o":9.7,"h":9.78,"l":9.66,"c":9.75,"v":8438900},{"d":"2025-03-24","o":9.84,"h":9.93,"l":9.74,"c":9.88,"v":7945800},{"d":"2025-03-25","o":9.88,"h":9.88,"l":9.75,"c":9.76,"v":6236800},{"d":"2025-03-26","o":9.79,"h":9.79,"l":9.42,"c":9.5,"v":13480000},{"d":"2025-03-27","o":9.36,"h":9.44,"l":9.24,"c":9.28,"v":12897800},{"d":"2025-03-28","o":9.06,"h":9.09,"l":8.77,"c":8.8,"v":12884300},{"d":"2025-03-31","o":8.55,"h":8.8,"l":8.53,"c":8.76,"v":9944100},{"d":"2025-04-01","o":8.96,"h":9,"l":8.8,"c":8.99,"v":10529100},{"d":"2025-04-02","o":8.9,"h":9.12,"l":8.86,"c":9.03,"v":11699600},{"d":"2025-04-03","o":8.54,"h":8.64,"l":8.19,"c":8.2,"v":18095000},{"d":"2025-04-04","o":7.92,"h":7.99,"l":7.53,"c":7.67,"v":19389300},{"d":"2025-04-07","o":7.21,"h":7.96,"l":7.07,"c":7.59,"v":20671400},{"d":"2025-04-08","o":7.87,"h":8.02,"l":7.2,"c":7.42,"v":21285500},{"d":"2025-04-09","o":7,"h":8.4,"l":6.94,"c":8.35,"v":36777100},{"d":"2025-04-10","o":8.09,"h":8.2,"l":7.6,"c":7.86,"v":22249900},{"d":"2025-04-11","o":8.22,"h":8.38,"l":8.04,"c":8.3,"v":13719300},{"d":"2025-04-14","o":8.27,"h":8.3,"l":8.05,"c":8.22,"v":14326800},{"d":"2025-04-15","o":8.36,"h":8.53,"l":8.28,"c":8.43,"v":7385800},{"d":"2025-04-16","o":8.14,"h":8.35,"l":7.99,"c":8.21,"v":20398800},{"d":"2025-04-17","o":8.18,"h":8.19,"l":8.06,"c":8.08,"v":10623900},{"d":"2025-04-21","o":7.97,"h":8.02,"l":7.86,"c":8.01,"v":12182000},{"d":"2025-04-22","o":8.12,"h":8.23,"l":8.08,"c":8.16,"v":15536100},{"d":"2025-04-23","o":8.55,"h":8.68,"l":8.47,"c":8.52,"v":17011000},{"d":"2025-04-24","o":8.31,"h":8.68,"l":8.3,"c":8.66,"v":11242200},{"d":"2025-04-25","o":8.56,"h":8.78,"l":8.55,"c":8.76,"v":8993100},{"d":"2025-04-28","o":8.68,"h":8.78,"l":8.57,"c":8.74,"v":7776600},{"d":"2025-04-29","o":8.7,"h":8.82,"l":8.67,"c":8.7,"v":9740900},{"d":"2025-04-30","o":8.6,"h":8.73,"l":8.46,"c":8.73,"v":10594300},{"d":"2025-05-01","o":8.94,"h":8.94,"l":8.68,"c":8.7,"v":5331200},{"d":"2025-05-02","o":8.97,"h":9.21,"l":8.97,"c":9.1,"v":10830700},{"d":"2025-05-05","o":9.07,"h":9.28,"l":9.07,"c":9.07,"v":11027200},{"d":"2025-05-06","o":8.93,"h":9.09,"l":8.88,"c":9,"v":11695900},{"d":"2025-05-07","o":8.94,"h":9.15,"l":8.89,"c":9.1,"v":18677700},{"d":"2025-05-08","o":9.16,"h":9.31,"l":9.12,"c":9.18,"v":8973000},{"d":"2025-05-09","o":9.24,"h":9.35,"l":9.19,"c":9.26,"v":9764000},{"d":"2025-05-12","o":9.74,"h":9.93,"l":9.57,"c":9.89,"v":16979200},{"d":"2025-05-13","o":9.86,"h":10.08,"l":9.78,"c":10.08,"v":14166000},{"d":"2025-05-14","o":10.16,"h":10.25,"l":10.1,"c":10.19,"v":12708800},{"d":"2025-05-15","o":10.08,"h":10.25,"l":10.06,"c":10.16,"v":12121600},{"d":"2025-05-16","o":9.99,"h":10.02,"l":9.88,"c":9.97,"v":8919600},{"d":"2025-05-19","o":9.69,"h":9.88,"l":9.65,"c":9.88,"v":14019700},{"d":"2025-05-20","o":9.85,"h":9.92,"l":9.78,"c":9.91,"v":9465800},{"d":"2025-05-21","o":9.85,"h":10.03,"l":9.77,"c":9.81,"v":12371900},{"d":"2025-05-22","o":9.87,"h":9.96,"l":9.82,"c":9.88,"v":11906900},{"d":"2025-05-23","o":9.56,"h":9.75,"l":9.54,"c":9.64,"v":16241700},{"d":"2025-05-27","o":9.8,"h":9.9,"l":9.7,"c":9.86,"v":14948200},{"d":"2025-05-28","o":9.8,"h":9.85,"l":9.64,"c":9.64,"v":16594200},{"d":"2025-05-29","o":9.58,"h":9.59,"l":9.44,"c":9.52,"v":18211700},{"d":"2025-05-30","o":9.48,"h":9.49,"l":9.23,"c":9.38,"v":13376200},{"d":"2025-06-02","o":9.33,"h":9.46,"l":9.3,"c":9.43,"v":10345700},{"d":"2025-06-03","o":9.31,"h":9.49,"l":9.26,"c":9.48,"v":12241800},{"d":"2025-06-04","o":9.67,"h":9.72,"l":9.55,"c":9.67,"v":10575800},{"d":"2025-06-05","o":9.75,"h":9.78,"l":9.58,"c":9.63,"v":15040100},{"d":"2025-06-06","o":9.66,"h":9.75,"l":9.63,"c":9.7,"v":9923400},{"d":"2025-06-09","o":9.76,"h":9.97,"l":9.74,"c":9.9,"v":10950100},{"d":"2025-06-10","o":9.99,"h":10.14,"l":9.93,"c":10.14,"v":11259200},{"d":"2025-06-11","o":10.28,"h":10.32,"l":10.09,"c":10.19,"v":13724400},{"d":"2025-06-12","o":10.13,"h":10.32,"l":10.13,"c":10.23,"v":13871200},{"d":"2025-06-13","o":9.99,"h":10.2,"l":9.98,"c":10.05,"v":18126800},{"d":"2025-06-16","o":10.2,"h":10.4,"l":10.2,"c":10.36,"v":13368600},{"d":"2025-06-17","o":10.38,"h":10.52,"l":10.3,"c":10.32,"v":14470100},{"d":"2025-06-18","o":10.38,"h":10.48,"l":10.35,"c":10.39,"v":9944900},{"d":"2025-06-20","o":10.27,"h":10.34,"l":10.03,"c":10.13,"v":20113700},{"d":"2025-06-23","o":10.16,"h":10.31,"l":10.03,"c":10.28,"v":11218800},{"d":"2025-06-24","o":10.4,"h":10.62,"l":10.4,"c":10.6,"v":14180800},{"d":"2025-06-25","o":10.68,"h":10.72,"l":10.55,"c":10.61,"v":10379200},{"d":"2025-06-26","o":10.71,"h":10.71,"l":10.61,"c":10.65,"v":9584300},{"d":"2025-06-27","o":10.57,"h":10.67,"l":10.48,"c":10.59,"v":10366400},{"d":"2025-06-30","o":10.47,"h":10.47,"l":10.28,"c":10.33,"v":15776000},{"d":"2025-07-01","o":10.23,"h":10.31,"l":10.11,"c":10.26,"v":14703200},{"d":"2025-07-02","o":9.95,"h":10.32,"l":9.92,"c":10.3,"v":13283400},{"d":"2025-07-03","o":10.33,"h":10.43,"l":10.31,"c":10.37,"v":5714600},{"d":"2025-07-07","o":10.25,"h":10.32,"l":10.11,"c":10.13,"v":13123200},{"d":"2025-07-08","o":10.17,"h":10.31,"l":10.11,"c":10.23,"v":10167800},{"d":"2025-07-09","o":10.4,"h":10.42,"l":10.28,"c":10.36,"v":7033700},{"d":"2025-07-10","o":10.45,"h":10.49,"l":10.35,"c":10.36,"v":7008500},{"d":"2025-07-11","o":10.36,"h":10.59,"l":10.36,"c":10.41,"v":9389200},{"d":"2025-07-14","o":10.32,"h":10.37,"l":10.13,"c":10.2,"v":7120200},{"d":"2025-07-15","o":10.41,"h":10.46,"l":10.26,"c":10.28,"v":8989500},{"d":"2025-07-16","o":10.36,"h":10.45,"l":10.21,"c":10.42,"v":7624000},{"d":"2025-07-17","o":10.46,"h":10.64,"l":10.46,"c":10.58,"v":5484000},{"d":"2025-07-18","o":10.62,"h":10.63,"l":10.47,"c":10.52,"v":5345200},{"d":"2025-07-21","o":10.52,"h":10.61,"l":10.47,"c":10.48,"v":4168400},{"d":"2025-07-22","o":10.39,"h":10.41,"l":10.19,"c":10.29,"v":6970000},{"d":"2025-07-23","o":10.53,"h":10.61,"l":10.5,"c":10.58,"v":6977100},{"d":"2025-07-24","o":10.59,"h":10.67,"l":10.54,"c":10.57,"v":5891500},{"d":"2025-07-25","o":10.51,"h":10.53,"l":10.41,"c":10.5,"v":3946100},{"d":"2025-07-28","o":10.55,"h":10.59,"l":10.51,"c":10.57,"v":5675500},{"d":"2025-07-29","o":10.57,"h":10.6,"l":10.39,"c":10.48,"v":9204300},{"d":"2025-07-30","o":10.4,"h":10.43,"l":10.25,"c":10.33,"v":6960000},{"d":"2025-07-31","o":9.9,"h":9.93,"l":9.3,"c":9.5,"v":15184100},{"d":"2025-08-01","o":10.02,"h":10.1,"l":9.88,"c":10.01,"v":11115700},{"d":"2025-08-04","o":9.96,"h":10,"l":9.9,"c":9.98,"v":6663600},{"d":"2025-08-05","o":9.9,"h":9.92,"l":9.63,"c":9.73,"v":9206000},{"d":"2025-08-06","o":9.73,"h":9.76,"l":9.64,"c":9.72,"v":5033400},{"d":"2025-08-07","o":10.01,"h":10.06,"l":9.86,"c":9.91,"v":5436000},{"d":"2025-08-08","o":10,"h":10.04,"l":9.95,"c":9.97,"v":4606200},{"d":"2025-08-11","o":10.06,"h":10.18,"l":9.99,"c":10.01,"v":4956300},{"d":"2025-08-12","o":10.06,"h":10.14,"l":9.94,"c":10.13,"v":8007200},{"d":"2025-08-13","o":10.11,"h":10.14,"l":9.98,"c":10.03,"v":6780700},{"d":"2025-08-14","o":9.93,"h":9.98,"l":9.88,"c":9.94,"v":4204900},{"d":"2025-08-15","o":9.9,"h":9.95,"l":9.81,"c":9.83,"v":7214200},{"d":"2025-08-18","o":10.06,"h":10.13,"l":10.03,"c":10.1,"v":5573400},{"d":"2025-08-19","o":9.92,"h":9.98,"l":9.81,"c":9.83,"v":6695600},{"d":"2025-08-20","o":9.62,"h":9.7,"l":9.52,"c":9.69,"v":8969300},{"d":"2025-08-21","o":9.58,"h":9.67,"l":9.53,"c":9.63,"v":8754000},{"d":"2025-08-22","o":9.58,"h":9.93,"l":9.56,"c":9.86,"v":9586100},{"d":"2025-08-25","o":9.92,"h":9.96,"l":9.87,"c":9.88,"v":4496600},{"d":"2025-08-26","o":9.93,"h":10.04,"l":9.91,"c":10.04,"v":5102100},{"d":"2025-08-27","o":9.97,"h":10.04,"l":9.93,"c":10.02,"v":4093600},{"d":"2025-08-28","o":9.93,"h":10.01,"l":9.86,"c":9.97,"v":4923200},{"d":"2025-08-29","o":9.98,"h":9.99,"l":9.86,"c":9.91,"v":9060500},{"d":"2025-09-02","o":10.14,"h":10.34,"l":10.13,"c":10.28,"v":9691700},{"d":"2025-09-03","o":10.31,"h":10.39,"l":10.27,"c":10.33,"v":8237100},{"d":"2025-09-04","o":10.16,"h":10.32,"l":10.15,"c":10.31,"v":7131400},{"d":"2025-09-05","o":10.42,"h":10.48,"l":10.34,"c":10.47,"v":9762400},{"d":"2025-09-08","o":11.28,"h":11.52,"l":11.23,"c":11.51,"v":10526000},{"d":"2025-09-09","o":11.08,"h":11.22,"l":11.06,"c":11.19,"v":7182300},{"d":"2025-09-10","o":11.4,"h":11.43,"l":11.25,"c":11.3,"v":7585000},{"d":"2025-09-11","o":11.27,"h":11.27,"l":11.11,"c":11.11,"v":6521200},{"d":"2025-09-12","o":11.15,"h":11.17,"l":11.03,"c":11.05,"v":3885000},{"d":"2025-09-15","o":11.09,"h":11.23,"l":11.08,"c":11.2,"v":5196700},{"d":"2025-09-16","o":11.41,"h":11.41,"l":11.25,"c":11.3,"v":5259200},{"d":"2025-09-17","o":11.38,"h":11.4,"l":11.17,"c":11.3,"v":5604800},{"d":"2025-09-18","o":11.41,"h":11.5,"l":11.32,"c":11.47,"v":7656600},{"d":"2025-09-19","o":11.45,"h":11.46,"l":11.37,"c":11.46,"v":11430600},{"d":"2025-09-22","o":11.52,"h":11.76,"l":11.51,"c":11.71,"v":4720300},{"d":"2025-09-23","o":11.77,"h":11.84,"l":11.67,"c":11.7,"v":4326300},{"d":"2025-09-24","o":11.63,"h":11.63,"l":11.47,"c":11.54,"v":4245300},{"d":"2025-09-25","o":11.39,"h":11.49,"l":11.34,"c":11.46,"v":4600600},{"d":"2025-09-26","o":11.15,"h":11.19,"l":11.08,"c":11.17,"v":4357900},{"d":"2025-09-29","o":11.25,"h":11.27,"l":11.13,"c":11.13,"v":5371200},{"d":"2025-09-30","o":11.02,"h":11.1,"l":10.95,"c":11.09,"v":4975700},{"d":"2025-10-01","o":10.95,"h":11.15,"l":10.93,"c":11.13,"v":5935100},{"d":"2025-10-02","o":11.22,"h":11.23,"l":11.09,"c":11.15,"v":5071400},{"d":"2025-10-03","o":11.14,"h":11.21,"l":11.03,"c":11.08,"v":3833400},{"d":"2025-10-06","o":11.21,"h":11.41,"l":11.21,"c":11.39,"v":8508800},{"d":"2025-10-07","o":11.67,"h":11.73,"l":11.35,"c":11.38,"v":10395000},{"d":"2025-10-08","o":11.51,"h":11.88,"l":11.48,"c":11.86,"v":7094700},{"d":"2025-10-09","o":11.9,"h":11.9,"l":11.57,"c":11.71,"v":6116000},{"d":"2025-10-10","o":11.71,"h":11.77,"l":11.07,"c":11.08,"v":11023500},{"d":"2025-10-13","o":11.52,"h":11.76,"l":11.43,"c":11.73,"v":9920300},{"d":"2025-10-14","o":11.25,"h":11.51,"l":11.21,"c":11.32,"v":8203000},{"d":"2025-10-15","o":11.85,"h":11.98,"l":11.77,"c":11.93,"v":8743800},{"d":"2025-10-16","o":12.61,"h":12.84,"l":12.45,"c":12.58,"v":16022500},{"d":"2025-10-17","o":12.79,"h":12.87,"l":12.55,"c":12.72,"v":8132400},{"d":"2025-10-20","o":13.09,"h":13.1,"l":12.93,"c":12.99,"v":8064100},{"d":"2025-10-21","o":12.81,"h":12.83,"l":12.62,"c":12.68,"v":7555600},{"d":"2025-10-22","o":12.65,"h":12.66,"l":12.31,"c":12.46,"v":9740500},{"d":"2025-10-23","o":12.63,"h":12.86,"l":12.62,"c":12.82,"v":7471700},{"d":"2025-10-24","o":13,"h":13.06,"l":12.91,"c":12.98,"v":6662400},{"d":"2025-10-27","o":13.27,"h":13.3,"l":13.11,"c":13.23,"v":6408500},{"d":"2025-10-28","o":13.28,"h":13.38,"l":13.18,"c":13.36,"v":6395400},{"d":"2025-10-29","o":14.48,"h":14.55,"l":14.23,"c":14.43,"v":15349600},{"d":"2025-10-30","o":14.75,"h":15.32,"l":14.33,"c":15.04,"v":12557400},{"d":"2025-10-31","o":15.83,"h":16.39,"l":15.77,"c":16.01,"v":11107500},{"d":"2025-11-03","o":16.11,"h":16.29,"l":16.04,"c":16.19,"v":8003400},{"d":"2025-11-04","o":15.5,"h":15.7,"l":15.36,"c":15.37,"v":13865600},{"d":"2025-11-05","o":15.45,"h":16,"l":15.33,"c":15.83,"v":10527000},{"d":"2025-11-06","o":15.56,"h":15.66,"l":15.29,"c":15.37,"v":9607700},{"d":"2025-11-07","o":14.99,"h":15.23,"l":14.79,"c":15.22,"v":10085200},{"d":"2025-11-10","o":15.35,"h":15.43,"l":15.11,"c":15.38,"v":8048300},{"d":"2025-11-11","o":15.02,"h":15.13,"l":14.91,"c":14.98,"v":7126900},{"d":"2025-11-12","o":15.13,"h":15.13,"l":14.91,"c":14.99,"v":5385500},{"d":"2025-11-13","o":15.1,"h":15.1,"l":14.55,"c":14.63,"v":9073800},{"d":"2025-11-14","o":14.35,"h":14.84,"l":14.33,"c":14.61,"v":4582200},{"d":"2025-11-17","o":14.27,"h":14.54,"l":14.2,"c":14.3,"v":7068100},{"d":"2025-11-18","o":14.08,"h":14.32,"l":13.93,"c":14.17,"v":7443700},{"d":"2025-11-19","o":13.89,"h":14.11,"l":13.79,"c":14.07,"v":7126700},{"d":"2025-11-20","o":14.61,"h":14.68,"l":13.72,"c":13.75,"v":9358700},{"d":"2025-11-21","o":13.59,"h":13.99,"l":13.35,"c":13.82,"v":7787100},{"d":"2025-11-24","o":13.88,"h":14.21,"l":13.79,"c":14.16,"v":7765800},{"d":"2025-11-25","o":13.93,"h":14.19,"l":13.71,"c":14.18,"v":5422900},{"d":"2025-11-26","o":14.39,"h":14.54,"l":14.3,"c":14.4,"v":5480400},{"d":"2025-11-28","o":14.86,"h":14.96,"l":14.79,"c":14.95,"v":5356400},{"d":"2025-12-01","o":14.7,"h":14.88,"l":14.63,"c":14.83,"v":5216200},{"d":"2025-12-02","o":15.04,"h":15.29,"l":14.98,"c":15.27,"v":7395900},{"d":"2025-12-03","o":15.12,"h":15.41,"l":15.02,"c":15.4,"v":6436800},{"d":"2025-12-04","o":15.16,"h":15.2,"l":15.06,"c":15.16,"v":5438600},{"d":"2025-12-05","o":15.33,"h":15.47,"l":15.2,"c":15.21,"v":3854600},{"d":"2025-12-08","o":15.89,"h":15.98,"l":15.65,"c":15.74,"v":6126500},{"d":"2025-12-09","o":15.76,"h":16.03,"l":15.71,"c":15.97,"v":5157600},{"d":"2025-12-10","o":16.18,"h":16.51,"l":16.04,"c":16.43,"v":6857000},{"d":"2025-12-11","o":16.28,"h":16.44,"l":16.1,"c":16.4,"v":5992300},{"d":"2025-12-12","o":16.29,"h":16.29,"l":15.68,"c":15.76,"v":10021000},{"d":"2025-12-15","o":15.65,"h":15.83,"l":15.56,"c":15.58,"v":5720300},{"d":"2025-12-16","o":15.3,"h":15.42,"l":15.18,"c":15.3,"v":9976100},{"d":"2025-12-17","o":15.25,"h":15.28,"l":14.72,"c":14.75,"v":7824900},{"d":"2025-12-18","o":14.89,"h":15.02,"l":14.8,"c":14.87,"v":6196400},{"d":"2025-12-19","o":15.08,"h":15.35,"l":15.07,"c":15.16,"v":11296800},{"d":"2025-12-22","o":15.42,"h":15.47,"l":15.29,"c":15.35,"v":3716500},{"d":"2025-12-23","o":15.43,"h":15.58,"l":15.39,"c":15.53,"v":2659100},{"d":"2025-12-24","o":15.53,"h":15.59,"l":15.47,"c":15.55,"v":2249600},{"d":"2025-12-26","o":15.84,"h":15.89,"l":15.59,"c":15.72,"v":3454400},{"d":"2025-12-29","o":16.16,"h":16.4,"l":15.96,"c":16.02,"v":6042600},{"d":"2025-12-30","o":16.18,"h":16.18,"l":16.02,"c":16.03,"v":3679600},{"d":"2025-12-31","o":16.19,"h":16.32,"l":16.08,"c":16.1,"v":5753200},{"d":"2026-01-02","o":16.67,"h":16.97,"l":16.67,"c":16.86,"v":9861700},{"d":"2026-01-05","o":17.19,"h":17.27,"l":16.8,"c":16.96,"v":9059800},{"d":"2026-01-06","o":17.52,"h":17.81,"l":17.49,"c":17.5,"v":11251900},{"d":"2026-01-07","o":17.55,"h":17.67,"l":17.37,"c":17.62,"v":6292700},{"d":"2026-01-08","o":17.51,"h":17.54,"l":17.19,"c":17.33,"v":6022800},{"d":"2026-01-09","o":17.61,"h":17.78,"l":17.43,"c":17.64,"v":6558200},{"d":"2026-01-12","o":17.92,"h":18.29,"l":17.89,"c":18.27,"v":5164500},{"d":"2026-01-13","o":18.55,"h":18.81,"l":18.47,"c":18.7,"v":5217300},{"d":"2026-01-14","o":18.79,"h":18.89,"l":18.66,"c":18.88,"v":4832700},{"d":"2026-01-15","o":19.45,"h":19.67,"l":19.19,"c":19.19,"v":7284400},{"d":"2026-01-16","o":19.55,"h":19.59,"l":19.37,"c":19.41,"v":6501600},{"d":"2026-01-20","o":18.73,"h":19.27,"l":18.7,"c":18.9,"v":7437500},{"d":"2026-01-21","o":18.9,"h":19.19,"l":18.71,"c":18.98,"v":10179400},{"d":"2026-01-22","o":19.24,"h":19.4,"l":18.95,"c":19.06,"v":7511000},{"d":"2026-01-23","o":19.45,"h":19.48,"l":19.24,"c":19.39,"v":9168400},{"d":"2026-01-26","o":19.65,"h":19.96,"l":19.56,"c":19.83,"v":6333000},{"d":"2026-01-27","o":19.78,"h":20.16,"l":19.67,"c":20.07,"v":6995900},{"d":"2026-01-28","o":20.15,"h":20.49,"l":20.05,"c":20.26,"v":9545500},{"d":"2026-01-29","o":19.85,"h":19.97,"l":19.11,"c":19.78,"v":10414200},{"d":"2026-01-30","o":19.3,"h":19.48,"l":18.77,"c":18.98,"v":9472300},{"d":"2026-02-02","o":18.75,"h":19.46,"l":18.65,"c":19.41,"v":8343000},{"d":"2026-02-03","o":19.71,"h":19.78,"l":18.93,"c":19.39,"v":9454100},{"d":"2026-02-04","o":19.52,"h":19.64,"l":18.63,"c":18.99,"v":11633900},{"d":"2026-02-05","o":18.55,"h":20.48,"l":18.37,"c":20.26,"v":14705300},{"d":"2026-02-06","o":20.12,"h":21.42,"l":20.02,"c":20.89,"v":17990000},{"d":"2026-02-09","o":21.05,"h":22.51,"l":20.99,"c":22.15,"v":13128100},{"d":"2026-02-10","o":22.44,"h":22.68,"l":22.12,"c":22.49,"v":8709300},{"d":"2026-02-11","o":23.33,"h":23.88,"l":23.12,"c":23.74,"v":8923200},{"d":"2026-02-12","o":23.99,"h":24.33,"l":23.44,"c":23.46,"v":12349100},{"d":"2026-02-13","o":23.46,"h":23.76,"l":23.04,"c":23.4,"v":7006500},{"d":"2026-02-17","o":23.13,"h":23.7,"l":22.95,"c":23.47,"v":8131000},{"d":"2026-02-18","o":23.75,"h":23.75,"l":23.18,"c":23.34,"v":5720000},{"d":"2026-02-19","o":23.19,"h":23.37,"l":22.91,"c":23.18,"v":5459800},{"d":"2026-02-20","o":23.02,"h":24.09,"l":23.02,"c":23.96,"v":7018500},{"d":"2026-02-23","o":23.2,"h":23.49,"l":23.01,"c":23.48,"v":8762400},{"d":"2026-02-24","o":24.5,"h":25.04,"l":24.33,"c":24.82,"v":7809600},{"d":"2026-02-25","o":25.14,"h":25.29,"l":25.01,"c":25.11,"v":5431400},{"d":"2026-02-26","o":25.01,"h":25.15,"l":23.89,"c":24.23,"v":7829300},{"d":"2026-02-27","o":23.84,"h":24.43,"l":23.66,"c":24.29,"v":6001400},{"d":"2026-03-02","o":24.06,"h":24.29,"l":23.78,"c":24.2,"v":6590300},{"d":"2026-03-03","o":22.76,"h":23.01,"l":21.93,"c":22.31,"v":14491100},{"d":"2026-03-04","o":22.6,"h":22.65,"l":21.81,"c":22.1,"v":9839800},{"d":"2026-03-05","o":22.26,"h":22.56,"l":21.44,"c":22.06,"v":8942000},{"d":"2026-03-06","o":21.45,"h":21.71,"l":20.97,"c":21.12,"v":7997000},{"d":"2026-03-09","o":20.66,"h":21.77,"l":20.46,"c":21.66,"v":9484900},{"d":"2026-03-10","o":21.87,"h":22.28,"l":21.68,"c":21.71,"v":6732800},{"d":"2026-03-11","o":21.82,"h":22.19,"l":21.79,"c":21.9,"v":3787700},{"d":"2026-03-12","o":21.48,"h":21.48,"l":20.81,"c":20.99,"v":7932200},{"d":"2026-03-13","o":21.65,"h":21.94,"l":21.35,"c":21.5,"v":5060900},{"d":"2026-03-16","o":22,"h":22.12,"l":21.48,"c":21.52,"v":6612700},{"d":"2026-03-17","o":21.63,"h":21.93,"l":21.57,"c":21.83,"v":4465600},{"d":"2026-03-18","o":22.15,"h":22.55,"l":21.66,"c":21.66,"v":5256400},{"d":"2026-03-19","o":21.09,"h":22.05,"l":20.91,"c":21.9,"v":5490800},{"d":"2026-03-20","o":21.5,"h":21.81,"l":20.95,"c":21.31,"v":7613400},{"d":"2026-03-23","o":21.37,"h":21.95,"l":21.35,"c":21.68,"v":5756400},{"d":"2026-03-24","o":21.27,"h":21.67,"l":21.12,"c":21.53,"v":7336700},{"d":"2026-03-25","o":22.09,"h":22.55,"l":22.05,"c":22.4,"v":5755200},{"d":"2026-03-26","o":22.1,"h":22.26,"l":21.39,"c":21.43,"v":7893600},{"d":"2026-03-27","o":21.66,"h":21.97,"l":21.39,"c":21.5,"v":8622500},{"d":"2026-03-30","o":22.13,"h":22.4,"l":20.77,"c":20.89,"v":9302100},{"d":"2026-03-31","o":20.79,"h":21.78,"l":20.61,"c":21.68,"v":8878964},{"d":"2026-04-01","o":22.49,"h":22.79,"l":22.36,"c":22.48,"v":6459357},{"d":"2026-04-02","o":21.82,"h":22.52,"l":21.73,"c":22.28,"v":4899376},{"d":"2026-04-06","o":22.45,"h":22.64,"l":22.33,"c":22.55,"v":2769929},{"d":"2026-04-07","o":22.06,"h":22.19,"l":21.56,"c":22.19,"v":4821409},{"d":"2026-04-08","o":24,"h":24.16,"l":23.49,"c":24.14,"v":8716694},{"d":"2026-04-09","o":24.45,"h":24.86,"l":24.19,"c":24.51,"v":6818453},{"d":"2026-04-10","o":24.98,"h":25.33,"l":24.81,"c":24.84,"v":5613270},{"d":"2026-04-13","o":26.01,"h":26.57,"l":25.96,"c":26.55,"v":6587107},{"d":"2026-04-14","o":26.76,"h":26.95,"l":26.52,"c":26.87,"v":3651330},{"d":"2026-04-15","o":27.61,"h":27.73,"l":26.64,"c":27.23,"v":8388273},{"d":"2026-04-16","o":27.82,"h":27.83,"l":27.25,"c":27.6,"v":5980643},{"d":"2026-04-17","o":28.5,"h":28.7,"l":28.14,"c":28.59,"v":9207012},{"d":"2026-04-20","o":29.15,"h":29.61,"l":28.95,"c":29.28,"v":5333231},{"d":"2026-04-21","o":29.62,"h":29.89,"l":29.42,"c":29.6,"v":6910326},{"d":"2026-04-22","o":29.63,"h":30.09,"l":29.47,"c":29.95,"v":5703281},{"d":"2026-04-23","o":29.64,"h":30.31,"l":29.34,"c":29.81,"v":7456567},{"d":"2026-04-24","o":31.48,"h":32.31,"l":31.47,"c":32,"v":8615939},{"d":"2026-04-27","o":31.59,"h":31.59,"l":30.39,"c":30.85,"v":7482357},{"d":"2026-04-28","o":30,"h":30.4,"l":29.54,"c":30.08,"v":9170691},{"d":"2026-04-29","o":30.4,"h":30.74,"l":29.42,"c":30.59,"v":9255109},{"d":"2026-04-30","o":31.07,"h":31.56,"l":30.25,"c":31.41,"v":5161058},{"d":"2026-05-01","o":31.28,"h":31.91,"l":31.05,"c":31.59,"v":3756372},{"d":"2026-05-04","o":32.48,"h":32.86,"l":31.86,"c":32.28,"v":6547019},{"d":"2026-05-05","o":33.06,"h":33.69,"l":32.52,"c":33.44,"v":9420040},{"d":"2026-05-06","o":33.2,"h":34.22,"l":32.98,"c":34.16,"v":6253439},{"d":"2026-05-07","o":34,"h":34.09,"l":32.97,"c":33.34,"v":6031181},{"d":"2026-05-08","o":33.28,"h":34.3,"l":32.8,"c":34.23,"v":6482498},{"d":"2026-05-11","o":34.19,"h":35.31,"l":34.06,"c":35.3,"v":6651771},{"d":"2026-05-12","o":34.7,"h":34.92,"l":32.99,"c":34.28,"v":7835034},{"d":"2026-05-13","o":35.01,"h":35.71,"l":34.54,"c":35.47,"v":6644583},{"d":"2026-05-14","o":35,"h":35.51,"l":34.81,"c":35.25,"v":4104669},{"d":"2026-05-15","o":33.9,"h":34.46,"l":33.73,"c":33.81,"v":8201395},{"d":"2026-05-18","o":32.24,"h":32.85,"l":31.03,"c":31.65,"v":11383184},{"d":"2026-05-19","o":29.99,"h":31.42,"l":29.89,"c":30.89,"v":9061603}]