[{"d":"2008-01-29","o":9.5,"h":9.99,"l":8.57,"c":8.75,"v":1489000},{"d":"2008-01-30","o":8.75,"h":9.15,"l":8.3,"c":8.5,"v":219000},{"d":"2008-01-31","o":8.49,"h":10.3,"l":8.49,"c":9.55,"v":182300},{"d":"2008-02-01","o":9.93,"h":9.94,"l":9.5,"c":9.51,"v":28200},{"d":"2008-02-04","o":9.5,"h":9.71,"l":9.5,"c":9.5,"v":8300},{"d":"2008-02-05","o":9.5,"h":9.5,"l":9.03,"c":9.11,"v":29500},{"d":"2008-02-06","o":9,"h":9.43,"l":8.67,"c":9,"v":16000},{"d":"2008-02-07","o":9,"h":9.5,"l":9,"c":9.4,"v":6000},{"d":"2008-02-08","o":9.12,"h":9.29,"l":9,"c":9.01,"v":7900},{"d":"2008-02-11","o":9.05,"h":9.17,"l":9,"c":9.04,"v":3500},{"d":"2008-02-12","o":9.05,"h":9.17,"l":9,"c":9.1,"v":28900},{"d":"2008-02-13","o":9.01,"h":9.05,"l":9,"c":9.01,"v":13200},{"d":"2008-02-14","o":9.09,"h":9.09,"l":9,"c":9.06,"v":13100},{"d":"2008-02-15","o":9.01,"h":9.07,"l":9,"c":9,"v":10000},{"d":"2008-02-19","o":9.2,"h":9.25,"l":9.1,"c":9.2,"v":3100},{"d":"2008-02-20","o":9.2,"h":9.61,"l":9.2,"c":9.61,"v":23000},{"d":"2008-02-21","o":9.53,"h":10.3,"l":9.53,"c":9.9,"v":86500},{"d":"2008-02-22","o":9.72,"h":9.72,"l":9.62,"c":9.62,"v":3200},{"d":"2008-02-25","o":9.55,"h":9.55,"l":9.3,"c":9.48,"v":6600},{"d":"2008-02-26","o":9.5,"h":9.66,"l":9.5,"c":9.56,"v":7700},{"d":"2008-02-27","o":9.62,"h":9.72,"l":9.51,"c":9.51,"v":1700},{"d":"2008-02-28","o":9.5,"h":9.9,"l":9.32,"c":9.65,"v":6900},{"d":"2008-02-29","o":9.54,"h":10.4,"l":9.54,"c":10.3,"v":12100},{"d":"2008-03-03","o":10.09,"h":10.65,"l":10.09,"c":10.36,"v":12400},{"d":"2008-03-04","o":10.11,"h":10.25,"l":10.06,"c":10.2,"v":3600},{"d":"2008-03-05","o":10.11,"h":10.49,"l":10.05,"c":10.2,"v":5400},{"d":"2008-03-06","o":10.25,"h":10.44,"l":10.2,"c":10.2,"v":2400},{"d":"2008-03-07","o":10.2,"h":10.87,"l":10.2,"c":10.84,"v":10300},{"d":"2008-03-10","o":10.48,"h":11.34,"l":10.46,"c":11.34,"v":13300},{"d":"2008-03-11","o":11.34,"h":12.92,"l":11.3,"c":12.8,"v":21500},{"d":"2008-03-12","o":12.59,"h":12.67,"l":12.15,"c":12.32,"v":4400},{"d":"2008-03-13","o":12.04,"h":12.38,"l":11.92,"c":11.92,"v":14600},{"d":"2008-03-14","o":11.82,"h":12.29,"l":11.5,"c":11.8,"v":7600},{"d":"2008-03-17","o":11.99,"h":11.99,"l":10.52,"c":10.52,"v":8500},{"d":"2008-03-18","o":10.93,"h":10.93,"l":10.2,"c":10.2,"v":24300},{"d":"2008-03-19","o":10.1,"h":10.37,"l":9.38,"c":9.5,"v":33400},{"d":"2008-03-20","o":10.14,"h":10.75,"l":9.35,"c":9.54,"v":20200},{"d":"2008-03-24","o":9.41,"h":10.5,"l":9.38,"c":10.2,"v":4800},{"d":"2008-03-25","o":10.05,"h":10.51,"l":10,"c":10.5,"v":26900},{"d":"2008-03-26","o":10.45,"h":10.5,"l":8.88,"c":9.01,"v":68900},{"d":"2008-03-27","o":9.16,"h":9.43,"l":8.02,"c":9.05,"v":107400},{"d":"2008-03-28","o":9.25,"h":9.31,"l":8.04,"c":8.71,"v":80000},{"d":"2008-03-31","o":8.62,"h":9.04,"l":8.52,"c":8.86,"v":11600},{"d":"2008-04-01","o":9.01,"h":9.85,"l":9.01,"c":9.5,"v":4600},{"d":"2008-04-02","o":9.55,"h":9.7,"l":8.96,"c":9.48,"v":3400},{"d":"2008-04-03","o":9.38,"h":9.69,"l":9.3,"c":9.6,"v":2100},{"d":"2008-04-04","o":9.45,"h":11.91,"l":9.45,"c":11.02,"v":35100},{"d":"2008-04-07","o":10.5,"h":10.5,"l":9.57,"c":9.57,"v":38300},{"d":"2008-04-08","o":9.71,"h":10.2,"l":9.53,"c":10.2,"v":21000},{"d":"2008-04-09","o":10,"h":10,"l":9.75,"c":10,"v":28400},{"d":"2008-04-10","o":9.81,"h":10.2,"l":9.78,"c":9.78,"v":4500},{"d":"2008-04-11","o":9.52,"h":10.4,"l":9.51,"c":9.78,"v":4400},{"d":"2008-04-14","o":9.78,"h":10.18,"l":9.78,"c":10.05,"v":2800},{"d":"2008-04-15","o":9.86,"h":10.2,"l":9.75,"c":10.08,"v":22500},{"d":"2008-04-16","o":10.17,"h":10.3,"l":10.17,"c":10.3,"v":900},{"d":"2008-04-17","o":10.26,"h":10.41,"l":10.21,"c":10.4,"v":3400},{"d":"2008-04-18","o":10.79,"h":11,"l":10.44,"c":10.6,"v":4900},{"d":"2008-04-21","o":11.03,"h":11.84,"l":10.6,"c":10.75,"v":7500},{"d":"2008-04-22","o":10.63,"h":11,"l":10.41,"c":10.99,"v":20400},{"d":"2008-04-23","o":10.98,"h":11,"l":10.52,"c":10.62,"v":12400},{"d":"2008-04-24","o":10.42,"h":10.65,"l":10.42,"c":10.52,"v":6600},{"d":"2008-04-25","o":10.51,"h":10.94,"l":10.5,"c":10.5,"v":4400},{"d":"2008-04-28","o":10.5,"h":10.7,"l":10.5,"c":10.6,"v":9000},{"d":"2008-04-29","o":10.5,"h":10.65,"l":10.45,"c":10.5,"v":10600},{"d":"2008-04-30","o":10.64,"h":10.84,"l":10.5,"c":10.67,"v":16000},{"d":"2008-05-01","o":10.55,"h":10.55,"l":10.5,"c":10.52,"v":8000},{"d":"2008-05-02","o":10.5,"h":10.63,"l":10.5,"c":10.6,"v":5600},{"d":"2008-05-05","o":10.54,"h":10.9,"l":10.5,"c":10.55,"v":8000},{"d":"2008-05-06","o":10.66,"h":10.66,"l":10.5,"c":10.6,"v":5000},{"d":"2008-05-07","o":10.75,"h":11,"l":10.75,"c":10.8,"v":9900},{"d":"2008-05-08","o":10.64,"h":11.13,"l":10.64,"c":11.12,"v":2000},{"d":"2008-05-09","o":10.9,"h":10.9,"l":10.6,"c":10.9,"v":11500},{"d":"2008-05-12","o":10.74,"h":11.09,"l":10.7,"c":10.95,"v":1700},{"d":"2008-05-13","o":11,"h":11.57,"l":11,"c":11.12,"v":2700},{"d":"2008-05-14","o":11.22,"h":12,"l":11.02,"c":11.97,"v":18400},{"d":"2008-05-15","o":11.72,"h":12,"l":11.06,"c":11.97,"v":9900},{"d":"2008-05-16","o":11.95,"h":12.62,"l":11.71,"c":12.56,"v":15400},{"d":"2008-05-19","o":12.5,"h":14.75,"l":12.5,"c":14.6,"v":30200},{"d":"2008-05-20","o":14.55,"h":14.83,"l":13.61,"c":14.75,"v":30300},{"d":"2008-05-21","o":14.67,"h":16.08,"l":14.5,"c":16.07,"v":56800},{"d":"2008-05-22","o":15.81,"h":16.42,"l":15.55,"c":15.98,"v":78400},{"d":"2008-05-23","o":15.74,"h":17.45,"l":15.7,"c":17.08,"v":210700},{"d":"2008-05-27","o":16.3,"h":16.3,"l":14.95,"c":15.35,"v":75000},{"d":"2008-05-28","o":15.5,"h":15.74,"l":15.05,"c":15.36,"v":33400},{"d":"2008-05-29","o":15.4,"h":15.4,"l":15,"c":15.4,"v":44200},{"d":"2008-05-30","o":15.21,"h":15.33,"l":15,"c":15.1,"v":10100},{"d":"2008-06-02","o":15.25,"h":15.4,"l":15.24,"c":15.31,"v":38000},{"d":"2008-06-03","o":15.25,"h":15.5,"l":15.25,"c":15.42,"v":12400},{"d":"2008-06-04","o":15.41,"h":15.99,"l":15.15,"c":15.77,"v":33200},{"d":"2008-06-05","o":15.98,"h":16.07,"l":15.61,"c":15.93,"v":14100},{"d":"2008-06-06","o":15.9,"h":16.01,"l":15.2,"c":15.2,"v":16400},{"d":"2008-06-09","o":14.52,"h":14.69,"l":13.45,"c":14.69,"v":62800},{"d":"2008-06-10","o":14.15,"h":14.68,"l":13.75,"c":14.39,"v":31700},{"d":"2008-06-11","o":14.26,"h":14.31,"l":14,"c":14.19,"v":4200},{"d":"2008-06-12","o":14.15,"h":14.4,"l":14.15,"c":14.31,"v":8000},{"d":"2008-06-13","o":14.29,"h":14.46,"l":13.91,"c":14.46,"v":5200},{"d":"2008-06-16","o":14.3,"h":14.71,"l":14.3,"c":14.6,"v":4100},{"d":"2008-06-17","o":14.6,"h":15.12,"l":14.6,"c":15.06,"v":28900},{"d":"2008-06-18","o":15.15,"h":15.2,"l":14.92,"c":15.03,"v":6900},{"d":"2008-06-19","o":14.96,"h":15,"l":14.85,"c":14.97,"v":7400},{"d":"2008-06-20","o":14.8,"h":15.14,"l":14.8,"c":14.9,"v":13900},{"d":"2008-06-23","o":14.85,"h":14.99,"l":14.77,"c":14.85,"v":51800},{"d":"2008-06-24","o":14.76,"h":14.8,"l":14.61,"c":14.8,"v":5900},{"d":"2008-06-25","o":14.69,"h":14.97,"l":14.69,"c":14.84,"v":1200},{"d":"2008-06-26","o":14.75,"h":14.79,"l":13.91,"c":14.3,"v":15700},{"d":"2008-06-27","o":14.23,"h":14.31,"l":14.04,"c":14.15,"v":14300},{"d":"2008-06-30","o":14.06,"h":14.07,"l":13,"c":13.01,"v":149200},{"d":"2008-07-01","o":12.93,"h":13.06,"l":12.29,"c":12.42,"v":76800},{"d":"2008-07-02","o":12.4,"h":12.6,"l":12.3,"c":12.31,"v":33400},{"d":"2008-07-03","o":12.3,"h":12.4,"l":11.76,"c":11.9,"v":39900},{"d":"2008-07-07","o":11.9,"h":11.95,"l":10.48,"c":10.72,"v":143000},{"d":"2008-07-08","o":10.55,"h":10.82,"l":9.42,"c":10.61,"v":50500},{"d":"2008-07-09","o":10.61,"h":12.69,"l":10.61,"c":12.58,"v":23000},{"d":"2008-07-10","o":12.66,"h":12.66,"l":12.01,"c":12.33,"v":4600},{"d":"2008-07-11","o":12.1,"h":12.63,"l":12.09,"c":12.63,"v":6400},{"d":"2008-07-14","o":12.55,"h":12.94,"l":12.55,"c":12.66,"v":1800},{"d":"2008-07-15","o":12.5,"h":12.5,"l":12.15,"c":12.25,"v":2100},{"d":"2008-07-16","o":12.2,"h":12.2,"l":12,"c":12,"v":700},{"d":"2008-07-17","o":12,"h":12.1,"l":12,"c":12.03,"v":1400},{"d":"2008-07-18","o":12.03,"h":12.03,"l":11.97,"c":11.97,"v":1900},{"d":"2008-07-21","o":12.17,"h":12.25,"l":11.98,"c":12.07,"v":11300},{"d":"2008-07-22","o":12.2,"h":15.45,"l":12.18,"c":15.28,"v":54800},{"d":"2008-07-23","o":15,"h":15,"l":13.98,"c":14.75,"v":14100},{"d":"2008-07-24","o":14.4,"h":14.4,"l":14,"c":14.31,"v":4700},{"d":"2008-07-25","o":14.38,"h":14.6,"l":14.2,"c":14.6,"v":2400},{"d":"2008-07-28","o":14.78,"h":15,"l":14,"c":15,"v":86200},{"d":"2008-07-29","o":14.77,"h":15,"l":14.77,"c":15,"v":53400},{"d":"2008-07-30","o":14.95,"h":15,"l":14.8,"c":14.98,"v":76800},{"d":"2008-07-31","o":14.98,"h":15,"l":14.87,"c":14.97,"v":16800},{"d":"2008-08-01","o":15,"h":15,"l":14.95,"c":14.99,"v":100200},{"d":"2008-08-04","o":15,"h":15,"l":14.69,"c":14.99,"v":46200},{"d":"2008-08-05","o":14.74,"h":15.41,"l":14.74,"c":15.06,"v":23800},{"d":"2008-08-06","o":14.98,"h":15,"l":14.95,"c":15,"v":58500},{"d":"2008-08-07","o":15,"h":15,"l":14.09,"c":14.45,"v":37000},{"d":"2008-08-08","o":14.21,"h":14.44,"l":13.98,"c":14,"v":20700},{"d":"2008-08-11","o":14,"h":14,"l":12.78,"c":13.25,"v":19500},{"d":"2008-08-12","o":13.18,"h":13.56,"l":13.01,"c":13.25,"v":6600},{"d":"2008-08-13","o":13.4,"h":13.51,"l":13.33,"c":13.5,"v":16400},{"d":"2008-08-14","o":13.5,"h":13.65,"l":13.15,"c":13.42,"v":31300},{"d":"2008-08-15","o":13.5,"h":13.5,"l":13.2,"c":13.35,"v":17900},{"d":"2008-08-18","o":13.46,"h":13.5,"l":13.31,"c":13.5,"v":14300},{"d":"2008-08-19","o":13.5,"h":13.5,"l":13.01,"c":13.05,"v":19900},{"d":"2008-08-20","o":13.15,"h":13.15,"l":12.77,"c":13.08,"v":14900},{"d":"2008-08-21","o":13,"h":13.2,"l":13,"c":13.04,"v":6800},{"d":"2008-08-22","o":12.8,"h":13.08,"l":12.5,"c":12.56,"v":12100},{"d":"2008-08-25","o":12.5,"h":12.7,"l":11.61,"c":11.63,"v":41600},{"d":"2008-08-26","o":11.79,"h":11.97,"l":11.07,"c":11.55,"v":40600},{"d":"2008-08-27","o":11.5,"h":13.1,"l":11.35,"c":12.13,"v":73500},{"d":"2008-08-28","o":12.1,"h":12.72,"l":11.2,"c":11.62,"v":27200},{"d":"2008-08-29","o":11.82,"h":11.82,"l":11.58,"c":11.81,"v":4400},{"d":"2008-09-02","o":11.93,"h":13.14,"l":11.93,"c":12.5,"v":75100},{"d":"2008-09-03","o":12.5,"h":12.5,"l":11.51,"c":11.77,"v":12100},{"d":"2008-09-04","o":11.51,"h":11.69,"l":11.39,"c":11.58,"v":11400},{"d":"2008-09-05","o":11.5,"h":12,"l":11.5,"c":11.98,"v":15200},{"d":"2008-09-08","o":12.37,"h":12.37,"l":11.46,"c":11.73,"v":19700},{"d":"2008-09-09","o":11.66,"h":11.69,"l":11.41,"c":11.5,"v":27600},{"d":"2008-09-10","o":11.35,"h":11.35,"l":10.45,"c":10.64,"v":87200},{"d":"2008-09-11","o":10.53,"h":10.75,"l":10,"c":10.06,"v":35000},{"d":"2008-09-12","o":9.99,"h":10.24,"l":9.7,"c":9.79,"v":12700},{"d":"2008-09-15","o":9.91,"h":10,"l":9.39,"c":9.68,"v":11400},{"d":"2008-09-16","o":9.6,"h":10.02,"l":9.4,"c":9.94,"v":12100},{"d":"2008-09-17","o":9.9,"h":10.05,"l":9.66,"c":9.98,"v":14500},{"d":"2008-09-18","o":9.8,"h":9.85,"l":9.75,"c":9.85,"v":11200},{"d":"2008-09-19","o":10.03,"h":10.5,"l":10,"c":10.48,"v":18500},{"d":"2008-09-22","o":10.67,"h":10.67,"l":10.11,"c":10.35,"v":32500},{"d":"2008-09-23","o":10.06,"h":10.19,"l":8.22,"c":9.29,"v":87000},{"d":"2008-09-24","o":9.33,"h":9.55,"l":9.21,"c":9.48,"v":16800},{"d":"2008-09-25","o":9.8,"h":9.8,"l":9.4,"c":9.4,"v":17400},{"d":"2008-09-26","o":9.4,"h":9.4,"l":8.96,"c":9.2,"v":18500},{"d":"2008-09-29","o":9.22,"h":9.55,"l":9.01,"c":9.35,"v":34100},{"d":"2008-09-30","o":9.16,"h":9.29,"l":8.85,"c":9.14,"v":52700},{"d":"2008-10-01","o":8.8,"h":8.95,"l":8.51,"c":8.56,"v":27200},{"d":"2008-10-02","o":8.65,"h":8.75,"l":8.5,"c":8.7,"v":33200},{"d":"2008-10-03","o":8.7,"h":8.7,"l":7.55,"c":7.9,"v":78300},{"d":"2008-10-06","o":7.79,"h":7.79,"l":7.5,"c":7.65,"v":32700},{"d":"2008-10-07","o":7.7,"h":7.7,"l":7.16,"c":7.69,"v":27300},{"d":"2008-10-08","o":7.57,"h":7.65,"l":7.05,"c":7.61,"v":18400},{"d":"2008-10-09","o":7.7,"h":7.7,"l":7.44,"c":7.68,"v":5700},{"d":"2008-10-10","o":7.44,"h":8,"l":7.44,"c":8,"v":14400},{"d":"2008-10-13","o":8.07,"h":8.98,"l":8.07,"c":8.75,"v":46900},{"d":"2008-10-14","o":8.75,"h":8.8,"l":8.22,"c":8.6,"v":32600},{"d":"2008-10-15","o":8.31,"h":8.55,"l":8.11,"c":8.24,"v":3600},{"d":"2008-10-16","o":8.24,"h":8.3,"l":8.1,"c":8.2,"v":5600},{"d":"2008-10-17","o":8.3,"h":8.3,"l":8.12,"c":8.29,"v":2100},{"d":"2008-10-20","o":8.7,"h":9.06,"l":8.52,"c":8.6,"v":80300},{"d":"2008-10-21","o":8.69,"h":8.98,"l":8.57,"c":8.98,"v":2900},{"d":"2008-10-22","o":8.77,"h":8.77,"l":8.4,"c":8.41,"v":2500},{"d":"2008-10-23","o":8.26,"h":8.57,"l":7.55,"c":7.55,"v":6200},{"d":"2008-10-24","o":7.55,"h":8.32,"l":7,"c":8.29,"v":8000},{"d":"2008-10-27","o":8.03,"h":8.03,"l":8.03,"c":8.03,"v":100},{"d":"2008-10-28","o":8.17,"h":8.29,"l":8.05,"c":8.29,"v":4000},{"d":"2008-10-29","o":8.29,"h":8.58,"l":8.15,"c":8.5,"v":11900},{"d":"2008-10-30","o":8.42,"h":8.5,"l":8.3,"c":8.35,"v":17700},{"d":"2008-10-31","o":8.4,"h":8.4,"l":8.26,"c":8.3,"v":4300},{"d":"2008-11-03","o":8.38,"h":8.5,"l":8.36,"c":8.4,"v":6100},{"d":"2008-11-04","o":8.41,"h":8.5,"l":8.3,"c":8.3,"v":15100},{"d":"2008-11-05","o":8.39,"h":8.4,"l":8.32,"c":8.32,"v":5800},{"d":"2008-11-06","o":8.3,"h":8.3,"l":8.18,"c":8.24,"v":15300},{"d":"2008-11-07","o":8.21,"h":8.4,"l":8.18,"c":8.2,"v":46200},{"d":"2008-11-10","o":8.3,"h":8.3,"l":7.6,"c":7.6,"v":19000},{"d":"2008-11-11","o":7.4,"h":7.4,"l":4.23,"c":4.23,"v":59700},{"d":"2008-11-12","o":4.74,"h":5.5,"l":4.74,"c":4.98,"v":105000},{"d":"2008-11-13","o":5.87,"h":6.22,"l":3.56,"c":3.62,"v":69300},{"d":"2008-11-14","o":4.37,"h":5.3,"l":4.3,"c":4.99,"v":44400},{"d":"2008-11-17","o":5.39,"h":5.76,"l":5.31,"c":5.5,"v":62600},{"d":"2008-11-18","o":5.5,"h":5.69,"l":5.48,"c":5.5,"v":22200},{"d":"2008-11-19","o":5.3,"h":5.69,"l":4.8,"c":5.48,"v":56100},{"d":"2008-11-20","o":5.52,"h":6.47,"l":5.52,"c":5.67,"v":42000},{"d":"2008-11-21","o":6.02,"h":6.3,"l":5.98,"c":6.3,"v":14500},{"d":"2008-11-24","o":6.17,"h":6.2,"l":4.41,"c":5.51,"v":33300},{"d":"2008-11-25","o":5.36,"h":5.64,"l":5.1,"c":5.5,"v":72800},{"d":"2008-11-26","o":5.5,"h":5.55,"l":5.2,"c":5.5,"v":77000},{"d":"2008-11-28","o":5.5,"h":5.5,"l":5.2,"c":5.5,"v":49000},{"d":"2008-12-01","o":5.4,"h":5.5,"l":5.29,"c":5.5,"v":26100},{"d":"2008-12-02","o":5.5,"h":5.5,"l":5.45,"c":5.5,"v":29500},{"d":"2008-12-03","o":5.5,"h":5.69,"l":5.42,"c":5.5,"v":23200},{"d":"2008-12-04","o":5.5,"h":5.5,"l":5.37,"c":5.48,"v":31100},{"d":"2008-12-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":12800},{"d":"2008-12-08","o":5.5,"h":5.6,"l":5.45,"c":5.6,"v":19200},{"d":"2008-12-09","o":5.43,"h":5.5,"l":5.37,"c":5.48,"v":48500},{"d":"2008-12-10","o":5.48,"h":5.5,"l":5.48,"c":5.49,"v":19200},{"d":"2008-12-11","o":5.5,"h":5.5,"l":5.43,"c":5.5,"v":23900},{"d":"2008-12-12","o":5.45,"h":5.5,"l":5.45,"c":5.5,"v":41500},{"d":"2008-12-15","o":5.5,"h":5.5,"l":5.11,"c":5.14,"v":23800},{"d":"2008-12-16","o":5.28,"h":5.45,"l":5.2,"c":5.22,"v":33300},{"d":"2008-12-17","o":5.23,"h":5.3,"l":5.1,"c":5.1,"v":38600},{"d":"2008-12-18","o":5.23,"h":5.3,"l":5.16,"c":5.27,"v":14300},{"d":"2008-12-19","o":5.1,"h":5.3,"l":5.02,"c":5.12,"v":19300},{"d":"2008-12-22","o":5.1,"h":5.1,"l":4.82,"c":4.82,"v":6700},{"d":"2008-12-23","o":4.95,"h":5.08,"l":4.35,"c":4.76,"v":6500},{"d":"2008-12-24","o":4.32,"h":4.8,"l":4,"c":4.7,"v":5000},{"d":"2008-12-26","o":4.4,"h":4.76,"l":4.26,"c":4.76,"v":1400},{"d":"2008-12-29","o":4.8,"h":4.8,"l":4.27,"c":4.8,"v":23400},{"d":"2008-12-30","o":4.8,"h":5.29,"l":4.66,"c":5.29,"v":106500},{"d":"2008-12-31","o":5.29,"h":5.29,"l":4.66,"c":5.09,"v":4400},{"d":"2009-01-02","o":5,"h":5.25,"l":5,"c":5.25,"v":1100},{"d":"2009-01-05","o":5.15,"h":5.2,"l":4.9,"c":5.04,"v":10800},{"d":"2009-01-06","o":4.87,"h":5,"l":4.84,"c":4.84,"v":3600},{"d":"2009-01-07","o":5.1,"h":5.1,"l":4.52,"c":4.62,"v":61600},{"d":"2009-01-08","o":4.59,"h":4.8,"l":4.5,"c":4.55,"v":7800},{"d":"2009-01-09","o":4.6,"h":4.6,"l":4.45,"c":4.6,"v":17000},{"d":"2009-01-12","o":4.6,"h":4.6,"l":4.31,"c":4.6,"v":21500},{"d":"2009-01-13","o":4.25,"h":4.49,"l":4.02,"c":4.06,"v":38900},{"d":"2009-01-14","o":4.1,"h":4.33,"l":4,"c":4,"v":66800},{"d":"2009-01-15","o":3.92,"h":3.92,"l":3.26,"c":3.66,"v":36600},{"d":"2009-01-16","o":3.66,"h":3.94,"l":3.4,"c":3.56,"v":23100},{"d":"2009-01-20","o":3.61,"h":3.84,"l":3.5,"c":3.84,"v":7300},{"d":"2009-01-21","o":3.72,"h":3.93,"l":3.51,"c":3.7,"v":16100},{"d":"2009-01-22","o":3.51,"h":3.84,"l":3.3,"c":3.84,"v":14400},{"d":"2009-01-23","o":4.05,"h":4.05,"l":3.4,"c":3.62,"v":6800},{"d":"2009-01-26","o":3.45,"h":3.66,"l":2.75,"c":3.66,"v":34500},{"d":"2009-01-27","o":3.57,"h":3.75,"l":3.1,"c":3.46,"v":40800},{"d":"2009-01-28","o":3.7,"h":4.12,"l":3.41,"c":4.12,"v":14900},{"d":"2009-01-29","o":3.88,"h":3.92,"l":3.49,"c":3.58,"v":6900},{"d":"2009-01-30","o":3.55,"h":3.58,"l":3.28,"c":3.28,"v":5500},{"d":"2009-02-02","o":3.28,"h":3.62,"l":3.28,"c":3.62,"v":13400},{"d":"2009-02-03","o":3.62,"h":3.9,"l":3.58,"c":3.75,"v":16000},{"d":"2009-02-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-02-05","o":3.7,"h":4.25,"l":3.6,"c":4.11,"v":22400},{"d":"2009-02-06","o":4.06,"h":4.49,"l":4.03,"c":4.49,"v":38300},{"d":"2009-02-09","o":4.39,"h":4.57,"l":3.75,"c":3.75,"v":6300},{"d":"2009-02-10","o":3.71,"h":4.18,"l":3.7,"c":3.7,"v":16100},{"d":"2009-02-11","o":3.77,"h":4.18,"l":3.72,"c":3.75,"v":8300},{"d":"2009-02-12","o":3.95,"h":3.99,"l":3.89,"c":3.99,"v":1100},{"d":"2009-02-13","o":3.97,"h":3.97,"l":3.96,"c":3.97,"v":2400},{"d":"2009-02-17","o":3.8,"h":4.25,"l":3.78,"c":4.25,"v":24000},{"d":"2009-02-18","o":4.27,"h":4.95,"l":4.21,"c":4.26,"v":18100},{"d":"2009-02-19","o":4.26,"h":4.48,"l":3.95,"c":4.48,"v":7000},{"d":"2009-02-20","o":4.2,"h":5,"l":4.2,"c":4.68,"v":37600},{"d":"2009-02-23","o":4.85,"h":5.53,"l":4.85,"c":4.91,"v":18000},{"d":"2009-02-24","o":4.9,"h":5.62,"l":4.9,"c":5.45,"v":9500},{"d":"2009-02-25","o":5.05,"h":5.45,"l":5.05,"c":5.45,"v":6000},{"d":"2009-02-26","o":5.05,"h":5.45,"l":5.05,"c":5.32,"v":7700},{"d":"2009-02-27","o":5.05,"h":5.37,"l":5.03,"c":5.37,"v":10000},{"d":"2009-03-02","o":5.1,"h":5.36,"l":5.1,"c":5.18,"v":9900},{"d":"2009-03-03","o":5.05,"h":5.32,"l":5.05,"c":5.32,"v":7700},{"d":"2009-03-04","o":5.35,"h":5.37,"l":5.04,"c":5.08,"v":14000},{"d":"2009-03-05","o":4.92,"h":5.11,"l":4.92,"c":5.08,"v":19500},{"d":"2009-03-06","o":5,"h":5.25,"l":4.95,"c":5.25,"v":46100},{"d":"2009-03-09","o":4.86,"h":5.31,"l":4.86,"c":5.21,"v":31100},{"d":"2009-03-10","o":5.16,"h":5.16,"l":4.5,"c":4.95,"v":47600},{"d":"2009-03-11","o":5.03,"h":5.03,"l":4.81,"c":4.81,"v":25400},{"d":"2009-03-12","o":4.81,"h":4.82,"l":4.62,"c":4.8,"v":16200},{"d":"2009-03-13","o":4.78,"h":4.88,"l":4.62,"c":4.76,"v":24700},{"d":"2009-03-16","o":4.65,"h":4.67,"l":4.63,"c":4.64,"v":15800},{"d":"2009-03-17","o":4.56,"h":4.72,"l":4.5,"c":4.69,"v":36700},{"d":"2009-03-18","o":4.41,"h":4.61,"l":4.41,"c":4.5,"v":29900},{"d":"2009-03-19","o":4.5,"h":4.79,"l":4.49,"c":4.58,"v":19700},{"d":"2009-03-20","o":4.4,"h":4.49,"l":3.8,"c":3.92,"v":2800},{"d":"2009-03-23","o":4.2,"h":4.61,"l":4.2,"c":4.57,"v":68300},{"d":"2009-03-24","o":4.6,"h":4.6,"l":4.3,"c":4.5,"v":15100},{"d":"2009-03-25","o":4.52,"h":4.52,"l":4,"c":4.13,"v":25300},{"d":"2009-03-26","o":4,"h":4.1,"l":3.8,"c":4,"v":91000},{"d":"2009-03-27","o":4.11,"h":4.9,"l":4.11,"c":4.48,"v":43800},{"d":"2009-03-30","o":4.48,"h":4.56,"l":4.18,"c":4.5,"v":17500},{"d":"2009-03-31","o":4.5,"h":4.5,"l":4.3,"c":4.3,"v":23000},{"d":"2009-04-01","o":4.25,"h":4.6,"l":4.25,"c":4.58,"v":41500},{"d":"2009-04-02","o":4.5,"h":4.85,"l":4.27,"c":4.38,"v":91800},{"d":"2009-04-03","o":4.32,"h":4.44,"l":4.15,"c":4.25,"v":27500},{"d":"2009-04-06","o":4.24,"h":4.29,"l":4.16,"c":4.25,"v":5800},{"d":"2009-04-07","o":4.25,"h":4.25,"l":4.16,"c":4.16,"v":3400},{"d":"2009-04-08","o":4.15,"h":4.3,"l":4.13,"c":4.3,"v":32700},{"d":"2009-04-09","o":4.5,"h":4.5,"l":4.21,"c":4.29,"v":12300},{"d":"2009-04-13","o":4.19,"h":4.73,"l":4.19,"c":4.5,"v":83100},{"d":"2009-04-14","o":4.5,"h":4.55,"l":4.35,"c":4.35,"v":71400},{"d":"2009-04-15","o":4.02,"h":4.08,"l":3.94,"c":4,"v":41800},{"d":"2009-04-16","o":4.11,"h":4.3,"l":4,"c":4.3,"v":4900},{"d":"2009-04-17","o":4.3,"h":4.3,"l":4.21,"c":4.3,"v":13900},{"d":"2009-04-20","o":4.21,"h":4.39,"l":4.11,"c":4.3,"v":3100},{"d":"2009-04-21","o":4.3,"h":4.34,"l":4.12,"c":4.2,"v":14300},{"d":"2009-04-22","o":4.24,"h":4.34,"l":4.15,"c":4.15,"v":2300},{"d":"2009-04-23","o":4.16,"h":4.35,"l":4.16,"c":4.2,"v":500},{"d":"2009-04-24","o":4.1,"h":4.48,"l":3.99,"c":4,"v":34700},{"d":"2009-04-27","o":4.04,"h":4.15,"l":3.97,"c":4,"v":23300},{"d":"2009-04-28","o":4.06,"h":4.35,"l":4.06,"c":4.35,"v":19200},{"d":"2009-04-29","o":4.41,"h":4.5,"l":4.17,"c":4.49,"v":28100},{"d":"2009-04-30","o":4.26,"h":5,"l":4.25,"c":4.9,"v":105600},{"d":"2009-05-01","o":4.9,"h":5.12,"l":4.9,"c":5.01,"v":5800},{"d":"2009-05-04","o":5,"h":5.94,"l":4.85,"c":5.94,"v":73800},{"d":"2009-05-05","o":5.52,"h":6.76,"l":5.18,"c":6.29,"v":143500},{"d":"2009-05-06","o":6.03,"h":6.04,"l":5.55,"c":5.65,"v":32900},{"d":"2009-05-07","o":5.65,"h":5.71,"l":5.31,"c":5.31,"v":4500},{"d":"2009-05-08","o":5.28,"h":5.4,"l":5.03,"c":5.15,"v":8800},{"d":"2009-05-11","o":5.14,"h":5.15,"l":4.85,"c":5,"v":44500},{"d":"2009-05-12","o":4.95,"h":5,"l":4.9,"c":4.95,"v":14700},{"d":"2009-05-13","o":4.63,"h":5,"l":4.63,"c":4.86,"v":52200},{"d":"2009-05-14","o":4.99,"h":4.99,"l":4.7,"c":4.75,"v":74100},{"d":"2009-05-15","o":4.56,"h":5.09,"l":4.56,"c":5.09,"v":57700},{"d":"2009-05-18","o":5.15,"h":5.2,"l":5,"c":5,"v":27100},{"d":"2009-05-19","o":5.09,"h":5.1,"l":4.61,"c":5.05,"v":36800},{"d":"2009-05-20","o":4.96,"h":5.18,"l":4.95,"c":5,"v":58000},{"d":"2009-05-21","o":4.95,"h":5.2,"l":4.95,"c":5.18,"v":32300},{"d":"2009-05-22","o":5.01,"h":5.2,"l":5.01,"c":5.19,"v":13400},{"d":"2009-05-26","o":5.12,"h":5.91,"l":4.93,"c":5.66,"v":47900},{"d":"2009-05-27","o":5.6,"h":5.88,"l":5.6,"c":5.88,"v":24000},{"d":"2009-05-28","o":5.88,"h":5.99,"l":5.68,"c":5.7,"v":23800},{"d":"2009-05-29","o":5.9,"h":6,"l":5.65,"c":6,"v":50400},{"d":"2009-06-01","o":6,"h":6,"l":5.8,"c":5.95,"v":48400},{"d":"2009-06-02","o":5.76,"h":6,"l":5.76,"c":5.91,"v":36400},{"d":"2009-06-03","o":5.9,"h":5.95,"l":5.41,"c":5.6,"v":52900},{"d":"2009-06-04","o":5.51,"h":5.84,"l":5.5,"c":5.67,"v":16100},{"d":"2009-06-05","o":5.9,"h":6.78,"l":5.76,"c":6.4,"v":58600},{"d":"2009-06-08","o":6.42,"h":6.8,"l":6.25,"c":6.66,"v":10100},{"d":"2009-06-09","o":6.6,"h":6.96,"l":6.58,"c":6.95,"v":28600},{"d":"2009-06-10","o":6.97,"h":7,"l":6.87,"c":6.91,"v":20500},{"d":"2009-06-11","o":6.97,"h":7.2,"l":6.89,"c":7.02,"v":31100},{"d":"2009-06-12","o":6.8,"h":7.15,"l":6.52,"c":7,"v":45000},{"d":"2009-06-15","o":7.02,"h":7.25,"l":7,"c":7.25,"v":39000},{"d":"2009-06-16","o":7.1,"h":7.2,"l":7.06,"c":7.06,"v":5700},{"d":"2009-06-17","o":7.1,"h":7.12,"l":6.89,"c":6.91,"v":14700},{"d":"2009-06-18","o":7.08,"h":7.35,"l":6.87,"c":7.35,"v":11300},{"d":"2009-06-19","o":7.21,"h":7.92,"l":7.21,"c":7.86,"v":153200},{"d":"2009-06-22","o":7.86,"h":12.2,"l":7.86,"c":9.41,"v":1016600},{"d":"2009-06-23","o":9.25,"h":9.59,"l":8.67,"c":9.5,"v":62000},{"d":"2009-06-24","o":9.35,"h":10,"l":9.2,"c":9.26,"v":51400},{"d":"2009-06-25","o":9.3,"h":9.97,"l":9.2,"c":9.72,"v":28700},{"d":"2009-06-26","o":9.71,"h":9.72,"l":9.2,"c":9.5,"v":10600},{"d":"2009-06-29","o":9.7,"h":10.2,"l":8.64,"c":9.1,"v":45500},{"d":"2009-06-30","o":8.85,"h":9.04,"l":8.64,"c":8.87,"v":11600},{"d":"2009-07-01","o":8.52,"h":9.65,"l":8.07,"c":9.48,"v":14200},{"d":"2009-07-02","o":8.75,"h":9.41,"l":8.75,"c":8.92,"v":8600},{"d":"2009-07-06","o":8.79,"h":8.79,"l":7.91,"c":8.2,"v":21700},{"d":"2009-07-07","o":8.01,"h":8.01,"l":7.64,"c":7.69,"v":7400},{"d":"2009-07-08","o":7.52,"h":7.92,"l":7.41,"c":7.58,"v":8100},{"d":"2009-07-09","o":7.52,"h":7.6,"l":7.52,"c":7.52,"v":1900},{"d":"2009-07-10","o":7.44,"h":8,"l":7.29,"c":7.99,"v":10700},{"d":"2009-07-13","o":7.93,"h":8.31,"l":7.71,"c":7.98,"v":21400},{"d":"2009-07-14","o":7.76,"h":8.27,"l":7.75,"c":7.8,"v":10800},{"d":"2009-07-15","o":7.93,"h":8.02,"l":7.8,"c":7.9,"v":11400},{"d":"2009-07-16","o":8,"h":8.65,"l":8,"c":8.33,"v":5600},{"d":"2009-07-17","o":8.28,"h":8.3,"l":8.1,"c":8.1,"v":15200},{"d":"2009-07-20","o":8.6,"h":8.6,"l":7.9,"c":7.9,"v":13800},{"d":"2009-07-21","o":8.2,"h":8.56,"l":8,"c":8.04,"v":23200},{"d":"2009-07-22","o":8.2,"h":8.83,"l":8.2,"c":8.83,"v":6700},{"d":"2009-07-23","o":8.9,"h":8.9,"l":8.51,"c":8.6,"v":7200},{"d":"2009-07-24","o":8.74,"h":9.45,"l":8.65,"c":9.15,"v":13900},{"d":"2009-07-27","o":9.15,"h":9.15,"l":8.7,"c":8.7,"v":25500},{"d":"2009-07-28","o":8.84,"h":8.84,"l":8.32,"c":8.32,"v":18700},{"d":"2009-07-29","o":8.25,"h":8.5,"l":8.21,"c":8.21,"v":8200},{"d":"2009-07-30","o":8.31,"h":8.55,"l":8,"c":8,"v":41700},{"d":"2009-07-31","o":8.26,"h":8.68,"l":8.11,"c":8.55,"v":5900},{"d":"2009-08-03","o":8.74,"h":8.94,"l":8.01,"c":8.08,"v":9100},{"d":"2009-08-04","o":8.02,"h":8.35,"l":8,"c":8.02,"v":11300},{"d":"2009-08-05","o":8.29,"h":8.29,"l":7.9,"c":8,"v":78800},{"d":"2009-08-06","o":8.06,"h":8.17,"l":7.9,"c":7.9,"v":11500},{"d":"2009-08-07","o":7.9,"h":8.01,"l":7.9,"c":7.9,"v":1700},{"d":"2009-08-10","o":8.12,"h":8.21,"l":7.92,"c":8.14,"v":2300},{"d":"2009-08-11","o":8.02,"h":8.02,"l":7.9,"c":7.9,"v":8200},{"d":"2009-08-12","o":7.9,"h":8.16,"l":7.57,"c":7.79,"v":21000},{"d":"2009-08-13","o":7.6,"h":7.73,"l":7.58,"c":7.61,"v":2600},{"d":"2009-08-14","o":7.59,"h":7.64,"l":7.5,"c":7.64,"v":7700},{"d":"2009-08-17","o":7.41,"h":7.49,"l":7.3,"c":7.3,"v":6400},{"d":"2009-08-18","o":7.18,"h":7.5,"l":6.66,"c":7,"v":9400},{"d":"2009-08-19","o":6.78,"h":7.15,"l":6.76,"c":6.8,"v":7600},{"d":"2009-08-20","o":6.75,"h":7.14,"l":6.75,"c":6.89,"v":12800},{"d":"2009-08-21","o":6.85,"h":7.17,"l":6.65,"c":6.8,"v":9000},{"d":"2009-08-24","o":6.71,"h":6.95,"l":6.6,"c":6.76,"v":36400},{"d":"2009-08-25","o":6.82,"h":6.94,"l":6.6,"c":6.93,"v":3700},{"d":"2009-08-26","o":6.99,"h":7.44,"l":6.75,"c":7.43,"v":9500},{"d":"2009-08-27","o":7.45,"h":7.65,"l":7.21,"c":7.25,"v":5700},{"d":"2009-08-28","o":7.25,"h":7.4,"l":7.25,"c":7.31,"v":2700},{"d":"2009-08-31","o":7.2,"h":7.55,"l":7.11,"c":7.11,"v":1700},{"d":"2009-09-01","o":7.1,"h":7.2,"l":6.71,"c":7.09,"v":11100},{"d":"2009-09-02","o":6.89,"h":7.02,"l":6.87,"c":6.87,"v":1800},{"d":"2009-09-03","o":7,"h":7.34,"l":6.82,"c":7.01,"v":11800},{"d":"2009-09-04","o":7.17,"h":7.29,"l":6.6,"c":6.7,"v":22800},{"d":"2009-09-08","o":6.63,"h":6.7,"l":6.5,"c":6.63,"v":3800},{"d":"2009-09-09","o":6.84,"h":6.84,"l":6.63,"c":6.73,"v":8900},{"d":"2009-09-10","o":6.8,"h":6.83,"l":6.75,"c":6.75,"v":18400},{"d":"2009-09-11","o":6.75,"h":6.75,"l":6.61,"c":6.62,"v":3600},{"d":"2009-09-14","o":6.48,"h":6.77,"l":6.46,"c":6.52,"v":2700},{"d":"2009-09-15","o":6.46,"h":6.81,"l":6.46,"c":6.66,"v":39000},{"d":"2009-09-16","o":6.66,"h":6.81,"l":6.66,"c":6.77,"v":6500},{"d":"2009-09-17","o":7.04,"h":7.04,"l":6.75,"c":6.76,"v":16500},{"d":"2009-09-18","o":6.78,"h":6.85,"l":6.74,"c":6.74,"v":4800},{"d":"2009-09-21","o":6.56,"h":6.84,"l":6.56,"c":6.57,"v":2600},{"d":"2009-09-22","o":6.57,"h":6.69,"l":6.49,"c":6.49,"v":12900},{"d":"2009-09-23","o":6.48,"h":6.89,"l":6.48,"c":6.62,"v":1500},{"d":"2009-09-24","o":6.51,"h":6.51,"l":6.3,"c":6.3,"v":6100},{"d":"2009-09-25","o":6.2,"h":6.33,"l":5.8,"c":5.96,"v":21400},{"d":"2009-09-28","o":5.88,"h":5.93,"l":5.7,"c":5.73,"v":9600},{"d":"2009-09-29","o":5.65,"h":6.21,"l":5.65,"c":5.7,"v":26900},{"d":"2009-09-30","o":5.65,"h":5.74,"l":5.61,"c":5.61,"v":12000},{"d":"2009-10-01","o":5.61,"h":5.69,"l":5.6,"c":5.66,"v":1700},{"d":"2009-10-02","o":5.6,"h":5.6,"l":5.5,"c":5.54,"v":4100},{"d":"2009-10-05","o":5.94,"h":6,"l":5.75,"c":5.98,"v":12000},{"d":"2009-10-06","o":6.02,"h":6.1,"l":5.98,"c":6.05,"v":9100},{"d":"2009-10-07","o":5.81,"h":5.98,"l":5.81,"c":5.9,"v":1100},{"d":"2009-10-08","o":6.18,"h":6.19,"l":6.01,"c":6.03,"v":2600},{"d":"2009-10-09","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":300},{"d":"2009-10-12","o":5.91,"h":5.96,"l":5.91,"c":5.96,"v":1200},{"d":"2009-10-13","o":5.91,"h":5.96,"l":5.9,"c":5.96,"v":13200},{"d":"2009-10-14","o":5.92,"h":5.96,"l":5.92,"c":5.92,"v":1300},{"d":"2009-10-15","o":5.92,"h":5.96,"l":5.9,"c":5.94,"v":12900},{"d":"2009-10-16","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":100},{"d":"2009-10-19","o":5.96,"h":5.96,"l":5.8,"c":5.8,"v":500},{"d":"2009-10-20","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":100},{"d":"2009-10-21","o":5.72,"h":5.72,"l":5.64,"c":5.72,"v":1800},{"d":"2009-10-22","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"2009-10-23","o":5.52,"h":5.61,"l":5.1,"c":5.12,"v":30600},{"d":"2009-10-26","o":5.45,"h":5.5,"l":5.25,"c":5.3,"v":22600},{"d":"2009-10-27","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":1100},{"d":"2009-10-28","o":5.29,"h":5.3,"l":5.18,"c":5.26,"v":7900},{"d":"2009-10-29","o":5.27,"h":5.28,"l":5.16,"c":5.16,"v":5000},{"d":"2009-10-30","o":5.17,"h":5.2,"l":5.17,"c":5.19,"v":3700},{"d":"2009-11-02","o":5.15,"h":5.21,"l":5.14,"c":5.21,"v":16900},{"d":"2009-11-03","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":1000},{"d":"2009-11-04","o":5.13,"h":5.13,"l":5.1,"c":5.1,"v":10300},{"d":"2009-11-05","o":5.1,"h":5.1,"l":5,"c":5.02,"v":2400},{"d":"2009-11-06","o":5,"h":5,"l":4.85,"c":5,"v":3500},{"d":"2009-11-09","o":4.94,"h":4.94,"l":4.12,"c":4.4,"v":221900},{"d":"2009-11-10","o":4.31,"h":4.5,"l":4.18,"c":4.18,"v":42800},{"d":"2009-11-11","o":4.25,"h":4.73,"l":4.18,"c":4.25,"v":41200},{"d":"2009-11-12","o":4.2,"h":4.51,"l":4.2,"c":4.4,"v":33400},{"d":"2009-11-13","o":4.27,"h":4.71,"l":4.25,"c":4.53,"v":29600},{"d":"2009-11-16","o":4.31,"h":4.48,"l":4.3,"c":4.47,"v":11100},{"d":"2009-11-17","o":4.4,"h":4.89,"l":4.4,"c":4.89,"v":12900},{"d":"2009-11-18","o":4.9,"h":5,"l":4.8,"c":5,"v":15800},{"d":"2009-11-19","o":4.95,"h":5.18,"l":4.71,"c":4.71,"v":30000},{"d":"2009-11-20","o":4.83,"h":5.11,"l":4.65,"c":5,"v":19900},{"d":"2009-11-23","o":4.95,"h":5.35,"l":4.77,"c":5.24,"v":30400},{"d":"2009-11-24","o":5.31,"h":5.57,"l":5.29,"c":5.56,"v":19400},{"d":"2009-11-25","o":5.57,"h":5.6,"l":5.18,"c":5.18,"v":35900},{"d":"2009-11-27","o":4.71,"h":5.25,"l":4.71,"c":5.01,"v":17800},{"d":"2009-11-30","o":4.81,"h":5.39,"l":4.8,"c":5.2,"v":12000},{"d":"2009-12-01","o":5.17,"h":5.26,"l":5,"c":5.24,"v":640600},{"d":"2009-12-02","o":5.24,"h":5.24,"l":5.05,"c":5.05,"v":6000},{"d":"2009-12-03","o":5.05,"h":5.06,"l":4.83,"c":5.05,"v":10000},{"d":"2009-12-04","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":100},{"d":"2009-12-07","o":4.99,"h":5,"l":4.99,"c":5,"v":700},{"d":"2009-12-08","o":5,"h":5.04,"l":4.99,"c":4.99,"v":2500},{"d":"2009-12-09","o":4.82,"h":4.91,"l":4.82,"c":4.91,"v":900},{"d":"2009-12-10","o":4.99,"h":5.3,"l":4.91,"c":5.25,"v":45000},{"d":"2009-12-11","o":5.23,"h":5.3,"l":5.1,"c":5.11,"v":9700},{"d":"2009-12-14","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"2009-12-15","o":5.14,"h":5.14,"l":5.02,"c":5.02,"v":1400},{"d":"2009-12-16","o":5.13,"h":5.13,"l":5.06,"c":5.13,"v":1900},{"d":"2009-12-17","o":4.95,"h":4.95,"l":4.83,"c":4.84,"v":1000},{"d":"2009-12-18","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2009-12-21","o":4.83,"h":4.84,"l":4.43,"c":4.43,"v":7700},{"d":"2009-12-22","o":4.43,"h":4.48,"l":4.34,"c":4.38,"v":2100},{"d":"2009-12-23","o":4.4,"h":4.56,"l":4.38,"c":4.56,"v":1600},{"d":"2009-12-24","o":4.46,"h":4.65,"l":4.28,"c":4.57,"v":7800},{"d":"2009-12-28","o":4.52,"h":4.6,"l":4.4,"c":4.5,"v":7600},{"d":"2009-12-29","o":4.4,"h":4.65,"l":4.4,"c":4.5,"v":6700},{"d":"2009-12-30","o":4.41,"h":4.45,"l":4.4,"c":4.4,"v":16600},{"d":"2009-12-31","o":4.4,"h":4.54,"l":4.4,"c":4.47,"v":4800},{"d":"2010-01-04","o":4.65,"h":4.75,"l":4.65,"c":4.7,"v":1100},{"d":"2010-01-05","o":4.74,"h":4.74,"l":4.65,"c":4.65,"v":300},{"d":"2010-01-06","o":4.51,"h":4.51,"l":4.51,"c":4.51,"v":100},{"d":"2010-01-07","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":200},{"d":"2010-01-08","o":4.74,"h":4.75,"l":4.53,"c":4.75,"v":1700},{"d":"2010-01-11","o":4.75,"h":4.75,"l":4.25,"c":4.3,"v":8800},{"d":"2010-01-12","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2010-01-13","o":4.52,"h":4.52,"l":4.49,"c":4.49,"v":400},{"d":"2010-01-14","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":200},{"d":"2010-01-15","o":4.42,"h":4.5,"l":4.42,"c":4.45,"v":2800},{"d":"2010-01-19","o":4.48,"h":4.49,"l":4.45,"c":4.45,"v":2000},{"d":"2010-01-20","o":4.5,"h":4.51,"l":4.23,"c":4.24,"v":5600},{"d":"2010-01-21","o":4.33,"h":4.33,"l":4.2,"c":4.2,"v":1400},{"d":"2010-01-22","o":4.29,"h":4.29,"l":3.63,"c":3.86,"v":52300},{"d":"2010-01-25","o":3.93,"h":4.01,"l":3.9,"c":3.92,"v":11100},{"d":"2010-01-26","o":4,"h":4.02,"l":3.86,"c":3.95,"v":16300},{"d":"2010-01-27","o":3.95,"h":3.95,"l":3.88,"c":3.89,"v":6000},{"d":"2010-01-28","o":3.91,"h":3.91,"l":3.67,"c":3.67,"v":10700},{"d":"2010-01-29","o":3.71,"h":3.72,"l":2.92,"c":3,"v":123500},{"d":"2010-02-01","o":3.08,"h":3.49,"l":3,"c":3.4,"v":15700},{"d":"2010-02-02","o":3.41,"h":3.65,"l":3.4,"c":3.6,"v":17100},{"d":"2010-02-03","o":3.42,"h":3.63,"l":3.3,"c":3.53,"v":10100},{"d":"2010-02-04","o":3.46,"h":3.52,"l":3.3,"c":3.41,"v":21100},{"d":"2010-02-05","o":3.36,"h":3.58,"l":3.36,"c":3.49,"v":10700},{"d":"2010-02-08","o":3.51,"h":3.85,"l":3.51,"c":3.67,"v":10100},{"d":"2010-02-09","o":3.7,"h":3.91,"l":3.55,"c":3.65,"v":25900},{"d":"2010-02-10","o":3.58,"h":3.85,"l":3.48,"c":3.7,"v":13000},{"d":"2010-02-11","o":3.7,"h":3.7,"l":3.5,"c":3.52,"v":3300},{"d":"2010-02-12","o":3.74,"h":3.74,"l":3.47,"c":3.47,"v":23000},{"d":"2010-02-16","o":3.57,"h":3.69,"l":3.49,"c":3.5,"v":21200},{"d":"2010-02-17","o":3.55,"h":3.6,"l":3.31,"c":3.37,"v":25300},{"d":"2010-02-18","o":3.3,"h":3.68,"l":3.17,"c":3.45,"v":27100},{"d":"2010-02-19","o":3.45,"h":3.65,"l":3.36,"c":3.45,"v":13800},{"d":"2010-02-22","o":3.4,"h":3.55,"l":3.32,"c":3.5,"v":31000},{"d":"2010-02-23","o":3.55,"h":3.68,"l":3.48,"c":3.55,"v":14400},{"d":"2010-02-24","o":3.6,"h":3.89,"l":3.5,"c":3.8,"v":18900},{"d":"2010-02-25","o":3.66,"h":3.89,"l":3.66,"c":3.8,"v":9600},{"d":"2010-02-26","o":3.8,"h":3.88,"l":3.79,"c":3.8,"v":17500},{"d":"2010-03-01","o":3.88,"h":3.95,"l":3.75,"c":3.85,"v":28700},{"d":"2010-03-02","o":3.94,"h":3.97,"l":3.65,"c":3.78,"v":39500},{"d":"2010-03-03","o":3.85,"h":3.88,"l":3.6,"c":3.67,"v":60500},{"d":"2010-03-04","o":3.73,"h":3.74,"l":3.64,"c":3.64,"v":36600},{"d":"2010-03-05","o":3.71,"h":3.71,"l":3.48,"c":3.52,"v":95000},{"d":"2010-03-08","o":3.58,"h":3.72,"l":3.45,"c":3.69,"v":134200},{"d":"2010-03-09","o":3.7,"h":3.7,"l":3.63,"c":3.68,"v":133800},{"d":"2010-03-10","o":3.73,"h":4.1,"l":3.66,"c":3.72,"v":101000},{"d":"2010-03-11","o":4,"h":4.08,"l":3.77,"c":3.85,"v":328500},{"d":"2010-03-12","o":3.99,"h":4.59,"l":3.75,"c":4.53,"v":466400},{"d":"2010-03-15","o":4.42,"h":4.55,"l":4.26,"c":4.55,"v":34000},{"d":"2010-03-16","o":4.56,"h":4.56,"l":4.13,"c":4.21,"v":30500},{"d":"2010-03-17","o":4.26,"h":4.26,"l":4.16,"c":4.17,"v":20900},{"d":"2010-03-18","o":4.14,"h":4.2,"l":4.06,"c":4.06,"v":4000},{"d":"2010-03-19","o":4.04,"h":4.05,"l":4.03,"c":4.04,"v":2000},{"d":"2010-03-22","o":4.05,"h":4.07,"l":3.9,"c":4,"v":32100},{"d":"2010-03-23","o":4,"h":4.05,"l":3.92,"c":4,"v":56600},{"d":"2010-03-24","o":4.08,"h":4.08,"l":4,"c":4.03,"v":66800},{"d":"2010-03-25","o":3.93,"h":4.05,"l":3.93,"c":4.04,"v":91100},{"d":"2010-03-26","o":4.01,"h":4.23,"l":4,"c":4.23,"v":14800},{"d":"2010-03-29","o":3.97,"h":4.3,"l":3.97,"c":4.3,"v":13000},{"d":"2010-03-30","o":4.3,"h":4.35,"l":3.96,"c":4.35,"v":27900},{"d":"2010-03-31","o":4.31,"h":4.31,"l":4,"c":4.03,"v":8500},{"d":"2010-04-01","o":4.06,"h":4.09,"l":3.98,"c":3.99,"v":20500},{"d":"2010-04-05","o":4,"h":4.01,"l":4,"c":4.01,"v":200},{"d":"2010-04-06","o":3.98,"h":4.06,"l":3.98,"c":4.06,"v":1300},{"d":"2010-04-07","o":4,"h":4.07,"l":3.98,"c":4,"v":25600},{"d":"2010-04-08","o":3.99,"h":4,"l":3.95,"c":4,"v":17000},{"d":"2010-04-09","o":3.98,"h":3.98,"l":3.91,"c":3.92,"v":3800},{"d":"2010-04-12","o":3.9,"h":3.9,"l":3.55,"c":3.62,"v":39400},{"d":"2010-04-13","o":3.62,"h":3.66,"l":3.5,"c":3.6,"v":11300},{"d":"2010-04-14","o":3.6,"h":3.61,"l":3.5,"c":3.58,"v":6600},{"d":"2010-04-15","o":3.59,"h":3.61,"l":3.52,"c":3.59,"v":4700},{"d":"2010-04-16","o":3.52,"h":3.56,"l":3.52,"c":3.55,"v":6300},{"d":"2010-04-19","o":3.59,"h":3.61,"l":3.53,"c":3.53,"v":12600},{"d":"2010-04-20","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"2010-04-21","o":3.53,"h":3.53,"l":3.5,"c":3.5,"v":1800},{"d":"2010-04-22","o":3.45,"h":3.49,"l":3.44,"c":3.44,"v":2100},{"d":"2010-04-23","o":3.44,"h":3.45,"l":3.44,"c":3.45,"v":400},{"d":"2010-04-26","o":3.53,"h":3.55,"l":3.53,"c":3.55,"v":5600},{"d":"2010-04-27","o":3.5,"h":3.58,"l":3.5,"c":3.5,"v":1300},{"d":"2010-04-28","o":3.5,"h":3.53,"l":3.43,"c":3.49,"v":6400},{"d":"2010-04-29","o":3.46,"h":3.53,"l":3.33,"c":3.53,"v":10400},{"d":"2010-04-30","o":3.55,"h":3.55,"l":3.5,"c":3.53,"v":18600},{"d":"2010-05-03","o":3.53,"h":3.56,"l":3.5,"c":3.52,"v":14200},{"d":"2010-05-04","o":3.5,"h":3.56,"l":3.5,"c":3.55,"v":6700},{"d":"2010-05-05","o":3.5,"h":3.52,"l":3.5,"c":3.52,"v":15400},{"d":"2010-05-06","o":3.52,"h":3.58,"l":3.5,"c":3.53,"v":14100},{"d":"2010-05-07","o":3.5,"h":3.52,"l":3.32,"c":3.37,"v":4600},{"d":"2010-05-10","o":3.55,"h":3.55,"l":3.39,"c":3.4,"v":2400},{"d":"2010-05-11","o":3.38,"h":3.43,"l":3.38,"c":3.41,"v":4600},{"d":"2010-05-12","o":3.38,"h":3.51,"l":3.36,"c":3.36,"v":600},{"d":"2010-05-13","o":3.41,"h":3.46,"l":3.33,"c":3.44,"v":105500},{"d":"2010-05-14","o":3.43,"h":3.61,"l":3.35,"c":3.61,"v":1000},{"d":"2010-05-17","o":3.61,"h":3.61,"l":3.51,"c":3.51,"v":700},{"d":"2010-05-18","o":3.53,"h":3.61,"l":3.53,"c":3.53,"v":600},{"d":"2010-05-19","o":3.42,"h":3.42,"l":3.31,"c":3.36,"v":3800},{"d":"2010-05-20","o":3.36,"h":3.4,"l":3.31,"c":3.35,"v":6900},{"d":"2010-05-21","o":3.5,"h":3.5,"l":3.35,"c":3.38,"v":2400},{"d":"2010-05-24","o":3.34,"h":3.35,"l":3.3,"c":3.3,"v":4700},{"d":"2010-05-25","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":900},{"d":"2010-05-26","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":2100},{"d":"2010-05-27","o":3.28,"h":3.28,"l":3.22,"c":3.22,"v":2000},{"d":"2010-05-28","o":3.25,"h":3.28,"l":3.25,"c":3.25,"v":6500},{"d":"2010-06-01","o":3.26,"h":3.38,"l":3.21,"c":3.29,"v":3300},{"d":"2010-06-02","o":3.26,"h":3.31,"l":3.26,"c":3.31,"v":300},{"d":"2010-06-03","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":0},{"d":"2010-06-04","o":3.15,"h":3.36,"l":3.15,"c":3.3,"v":400},{"d":"2010-06-07","o":3.25,"h":3.36,"l":3.22,"c":3.36,"v":4100},{"d":"2010-06-08","o":3.36,"h":3.48,"l":3.36,"c":3.43,"v":3400},{"d":"2010-06-09","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2010-06-10","o":3.48,"h":3.55,"l":3.4,"c":3.5,"v":19500},{"d":"2010-06-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2400},{"d":"2010-06-14","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":200},{"d":"2010-06-15","o":3.53,"h":3.6,"l":3.5,"c":3.5,"v":11000},{"d":"2010-06-16","o":3.47,"h":3.5,"l":3.38,"c":3.38,"v":1100},{"d":"2010-06-17","o":3.32,"h":3.36,"l":3.31,"c":3.31,"v":2200},{"d":"2010-06-18","o":3.52,"h":3.52,"l":3.15,"c":3.25,"v":1500},{"d":"2010-06-21","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":600},{"d":"2010-06-22","o":3.16,"h":3.3,"l":3.16,"c":3.3,"v":200},{"d":"2010-06-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2010-06-24","o":3.39,"h":3.39,"l":3.24,"c":3.24,"v":10800},{"d":"2010-06-25","o":3.2,"h":3.25,"l":3.19,"c":3.19,"v":1300},{"d":"2010-06-28","o":3.34,"h":3.35,"l":3.01,"c":3.11,"v":18200},{"d":"2010-06-29","o":3.09,"h":3.09,"l":2.82,"c":2.99,"v":16800},{"d":"2010-06-30","o":2.94,"h":3.05,"l":2.82,"c":3,"v":7900},{"d":"2010-07-01","o":3.01,"h":3.01,"l":2.83,"c":2.84,"v":900},{"d":"2010-07-02","o":2.81,"h":3.07,"l":2.72,"c":2.8,"v":19600},{"d":"2010-07-06","o":2.77,"h":2.95,"l":2.76,"c":2.8,"v":2000},{"d":"2010-07-07","o":2.76,"h":2.95,"l":2.76,"c":2.94,"v":600},{"d":"2010-07-08","o":2.99,"h":3.01,"l":2.99,"c":3.01,"v":5400},{"d":"2010-07-09","o":3,"h":3.01,"l":2.88,"c":2.91,"v":600},{"d":"2010-07-12","o":2.87,"h":3.05,"l":2.87,"c":3.05,"v":300},{"d":"2010-07-13","o":3.1,"h":3.1,"l":2.89,"c":2.94,"v":21900},{"d":"2010-07-14","o":2.89,"h":3,"l":2.81,"c":3,"v":5600},{"d":"2010-07-15","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-07-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-07-19","o":2.91,"h":2.96,"l":2.91,"c":2.96,"v":2100},{"d":"2010-07-20","o":2.87,"h":3.15,"l":2.87,"c":3.08,"v":7500},{"d":"2010-07-21","o":3.01,"h":3.1,"l":2.99,"c":3.05,"v":13400},{"d":"2010-07-22","o":2.92,"h":3,"l":2.92,"c":3,"v":300},{"d":"2010-07-23","o":3,"h":3.04,"l":3,"c":3.04,"v":1500},{"d":"2010-07-26","o":3.07,"h":3.25,"l":2.98,"c":3.05,"v":4500},{"d":"2010-07-27","o":3.02,"h":3.03,"l":3.02,"c":3.03,"v":3100},{"d":"2010-07-28","o":2.99,"h":3.08,"l":2.98,"c":3.08,"v":500},{"d":"2010-07-29","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":600},{"d":"2010-07-30","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":300},{"d":"2010-08-02","o":2.99,"h":3.23,"l":2.98,"c":2.98,"v":2900},{"d":"2010-08-03","o":3.1,"h":3.14,"l":2.98,"c":2.98,"v":8800},{"d":"2010-08-04","o":3.24,"h":3.24,"l":3,"c":3,"v":7900},{"d":"2010-08-05","o":2.99,"h":3.14,"l":2.99,"c":3,"v":10100},{"d":"2010-08-06","o":3.01,"h":3.13,"l":2.99,"c":3,"v":18100},{"d":"2010-08-09","o":2.96,"h":3.1,"l":2.96,"c":3.1,"v":2100},{"d":"2010-08-10","o":3.03,"h":3.16,"l":3.03,"c":3.06,"v":500},{"d":"2010-08-11","o":3.07,"h":3.19,"l":2.93,"c":3,"v":7900},{"d":"2010-08-12","o":2.94,"h":2.96,"l":2.9,"c":2.96,"v":1000},{"d":"2010-08-13","o":2.92,"h":2.95,"l":2.91,"c":2.95,"v":700},{"d":"2010-08-16","o":2.92,"h":2.94,"l":2.92,"c":2.94,"v":300},{"d":"2010-08-17","o":2.93,"h":2.95,"l":2.9,"c":2.93,"v":3200},{"d":"2010-08-18","o":2.91,"h":2.91,"l":2.84,"c":2.91,"v":3900},{"d":"2010-08-19","o":2.9,"h":2.98,"l":2.89,"c":2.98,"v":8300},{"d":"2010-08-20","o":2.87,"h":2.97,"l":2.86,"c":2.92,"v":4600},{"d":"2010-08-23","o":2.9,"h":3.05,"l":2.9,"c":2.9,"v":26400},{"d":"2010-08-24","o":2.95,"h":2.99,"l":2.93,"c":2.95,"v":52500},{"d":"2010-08-25","o":2.95,"h":2.95,"l":2.85,"c":2.85,"v":104800},{"d":"2010-08-26","o":2.86,"h":2.95,"l":2.85,"c":2.85,"v":2100},{"d":"2010-08-27","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":15300},{"d":"2010-08-30","o":2.95,"h":2.99,"l":2.85,"c":2.85,"v":52600},{"d":"2010-08-31","o":2.9,"h":2.95,"l":2.9,"c":2.9,"v":43300},{"d":"2010-09-01","o":2.95,"h":2.95,"l":2.86,"c":2.94,"v":48300},{"d":"2010-09-02","o":2.93,"h":2.97,"l":2.9,"c":2.97,"v":54800},{"d":"2010-09-03","o":2.95,"h":3.03,"l":2.9,"c":2.95,"v":22300},{"d":"2010-09-07","o":2.91,"h":2.99,"l":2.85,"c":2.97,"v":70200},{"d":"2010-09-08","o":2.95,"h":2.97,"l":2.85,"c":2.85,"v":52600},{"d":"2010-09-09","o":2.88,"h":2.89,"l":2.85,"c":2.85,"v":11700},{"d":"2010-09-10","o":2.88,"h":2.9,"l":2.85,"c":2.85,"v":1600},{"d":"2010-09-13","o":2.9,"h":3.09,"l":2.85,"c":2.85,"v":63300},{"d":"2010-09-14","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-09-15","o":2.91,"h":2.98,"l":2.81,"c":2.81,"v":38800},{"d":"2010-09-16","o":2.8,"h":2.97,"l":2.8,"c":2.8,"v":16600},{"d":"2010-09-17","o":2.8,"h":3,"l":2.8,"c":2.85,"v":110500},{"d":"2010-09-20","o":2.86,"h":3,"l":2.85,"c":2.85,"v":10800},{"d":"2010-09-21","o":2.9,"h":3,"l":2.9,"c":2.9,"v":28500},{"d":"2010-09-22","o":2.91,"h":2.95,"l":2.9,"c":2.9,"v":14000},{"d":"2010-09-23","o":2.99,"h":2.99,"l":2.9,"c":2.9,"v":18600},{"d":"2010-09-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-09-27","o":2.9,"h":2.98,"l":2.9,"c":2.97,"v":1900},{"d":"2010-09-28","o":2.91,"h":2.94,"l":2.9,"c":2.94,"v":28700},{"d":"2010-09-29","o":2.9,"h":2.98,"l":2.9,"c":2.93,"v":4400},{"d":"2010-09-30","o":2.9,"h":2.96,"l":2.9,"c":2.96,"v":2400},{"d":"2010-10-01","o":2.88,"h":3.07,"l":2.88,"c":3.03,"v":4200},{"d":"2010-10-04","o":3.02,"h":3.02,"l":3.01,"c":3.01,"v":3100},{"d":"2010-10-05","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"2010-10-06","o":3.01,"h":3.05,"l":3.01,"c":3.05,"v":200},{"d":"2010-10-07","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":1000},{"d":"2010-10-08","o":3,"h":3,"l":2.95,"c":2.96,"v":4000},{"d":"2010-10-11","o":2.96,"h":3.07,"l":2.96,"c":3.07,"v":11600},{"d":"2010-10-12","o":3.1,"h":3.14,"l":3.1,"c":3.14,"v":500},{"d":"2010-10-13","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":3000},{"d":"2010-10-14","o":3.13,"h":3.13,"l":3.12,"c":3.13,"v":600},{"d":"2010-10-15","o":3.14,"h":3.14,"l":3.13,"c":3.13,"v":5400},{"d":"2010-10-18","o":3.21,"h":3.29,"l":3.21,"c":3.29,"v":6700},{"d":"2010-10-19","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":0},{"d":"2010-10-20","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":200},{"d":"2010-10-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2010-10-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2010-10-25","o":3.21,"h":3.42,"l":3.21,"c":3.42,"v":300},{"d":"2010-10-26","o":3.45,"h":3.55,"l":3.41,"c":3.45,"v":5500},{"d":"2010-10-27","o":3.5,"h":3.5,"l":3.22,"c":3.48,"v":2100},{"d":"2010-10-28","o":3.35,"h":3.35,"l":3.17,"c":3.21,"v":8200},{"d":"2010-10-29","o":3.21,"h":3.28,"l":3.21,"c":3.28,"v":1000},{"d":"2010-11-01","o":3.49,"h":3.5,"l":3.22,"c":3.46,"v":1800},{"d":"2010-11-02","o":3.45,"h":3.61,"l":3.45,"c":3.57,"v":2300},{"d":"2010-11-03","o":3.52,"h":3.56,"l":3.21,"c":3.56,"v":5400},{"d":"2010-11-04","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"2010-11-05","o":3.36,"h":3.53,"l":3.36,"c":3.53,"v":1000},{"d":"2010-11-08","o":3.44,"h":3.5,"l":3.35,"c":3.44,"v":5500},{"d":"2010-11-09","o":3.36,"h":3.36,"l":3.31,"c":3.31,"v":4500},{"d":"2010-11-10","o":3.35,"h":4.19,"l":3.35,"c":3.87,"v":47200},{"d":"2010-11-11","o":3.95,"h":4.05,"l":3.95,"c":4.01,"v":1300},{"d":"2010-11-12","o":4.01,"h":4.01,"l":3.95,"c":4,"v":4800},{"d":"2010-11-15","o":3.95,"h":4,"l":3.85,"c":3.9,"v":7900},{"d":"2010-11-16","o":3.76,"h":3.76,"l":3.75,"c":3.75,"v":600},{"d":"2010-11-17","o":3.65,"h":3.65,"l":3.49,"c":3.54,"v":4600},{"d":"2010-11-18","o":3.54,"h":3.55,"l":3.46,"c":3.55,"v":9500},{"d":"2010-11-19","o":3.52,"h":3.52,"l":3.35,"c":3.52,"v":2100},{"d":"2010-11-22","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":300},{"d":"2010-11-23","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2010-11-24","o":3.66,"h":3.68,"l":3.66,"c":3.68,"v":1700},{"d":"2010-11-26","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":0},{"d":"2010-11-29","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":0},{"d":"2010-11-30","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":7200},{"d":"2010-12-01","o":3.8,"h":4.01,"l":3.8,"c":4.01,"v":1000},{"d":"2010-12-02","o":4.11,"h":4.11,"l":4,"c":4,"v":1100},{"d":"2010-12-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-12-06","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-12-07","o":3.97,"h":4,"l":3.91,"c":4,"v":6700},{"d":"2010-12-08","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-12-09","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":1500},{"d":"2010-12-10","o":3.99,"h":4,"l":3.96,"c":4,"v":6000},{"d":"2010-12-13","o":3.9,"h":3.9,"l":3.81,"c":3.81,"v":9600},{"d":"2010-12-14","o":3.85,"h":3.95,"l":3.8,"c":3.92,"v":2600},{"d":"2010-12-15","o":3.83,"h":3.83,"l":3.61,"c":3.66,"v":4800},{"d":"2010-12-16","o":3.65,"h":3.67,"l":3.65,"c":3.67,"v":700},{"d":"2010-12-17","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"2010-12-20","o":3.69,"h":3.7,"l":3.65,"c":3.7,"v":1400},{"d":"2010-12-21","o":3.68,"h":3.87,"l":3.68,"c":3.87,"v":2800},{"d":"2010-12-22","o":3.86,"h":3.86,"l":3.81,"c":3.81,"v":900},{"d":"2010-12-23","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":400},{"d":"2010-12-27","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":300},{"d":"2010-12-28","o":3.73,"h":3.73,"l":3.71,"c":3.71,"v":1100},{"d":"2010-12-29","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":100},{"d":"2010-12-30","o":3.73,"h":3.73,"l":3.65,"c":3.65,"v":3600},{"d":"2010-12-31","o":3.67,"h":3.67,"l":3.65,"c":3.65,"v":1000},{"d":"2011-01-03","o":3.67,"h":3.76,"l":3.67,"c":3.7,"v":2400},{"d":"2011-01-04","o":3.66,"h":3.74,"l":3.65,"c":3.74,"v":1800},{"d":"2011-01-05","o":3.78,"h":3.82,"l":3.66,"c":3.7,"v":6400},{"d":"2011-01-06","o":3.75,"h":3.9,"l":3.74,"c":3.84,"v":11500},{"d":"2011-01-07","o":3.8,"h":3.85,"l":3.8,"c":3.85,"v":11500},{"d":"2011-01-10","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":800},{"d":"2011-01-11","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":10000},{"d":"2011-01-12","o":3.85,"h":3.86,"l":3.85,"c":3.86,"v":2900},{"d":"2011-01-13","o":3.89,"h":3.89,"l":3.75,"c":3.75,"v":1200},{"d":"2011-01-14","o":3.96,"h":3.98,"l":3.96,"c":3.98,"v":2700},{"d":"2011-01-18","o":4,"h":4.15,"l":3.95,"c":3.95,"v":24100},{"d":"2011-01-19","o":3.85,"h":4.04,"l":3.85,"c":4.04,"v":1600},{"d":"2011-01-20","o":3.98,"h":4.04,"l":3.98,"c":4.04,"v":5500},{"d":"2011-01-21","o":4.01,"h":4.01,"l":3.99,"c":4,"v":1900},{"d":"2011-01-24","o":4.08,"h":4.19,"l":4.08,"c":4.19,"v":16700},{"d":"2011-01-25","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":2500},{"d":"2011-01-26","o":4.2,"h":4.2,"l":4.18,"c":4.19,"v":2300},{"d":"2011-01-27","o":4.19,"h":4.29,"l":4.11,"c":4.12,"v":12700},{"d":"2011-01-28","o":4.09,"h":4.09,"l":3.95,"c":4.04,"v":11100},{"d":"2011-01-31","o":4.11,"h":4.19,"l":4.11,"c":4.19,"v":4800},{"d":"2011-02-01","o":4.2,"h":4.2,"l":4.09,"c":4.09,"v":12400},{"d":"2011-02-02","o":4.17,"h":4.2,"l":4.17,"c":4.19,"v":3000},{"d":"2011-02-03","o":4.16,"h":4.25,"l":4.16,"c":4.18,"v":10000},{"d":"2011-02-04","o":4.2,"h":4.2,"l":4.02,"c":4.06,"v":2500},{"d":"2011-02-07","o":4.19,"h":4.19,"l":3.93,"c":4.16,"v":5400},{"d":"2011-02-08","o":4.05,"h":4.19,"l":4.05,"c":4.05,"v":1000},{"d":"2011-02-09","o":4.11,"h":4.19,"l":4.05,"c":4.19,"v":6800},{"d":"2011-02-10","o":4.19,"h":4.19,"l":4.1,"c":4.1,"v":4200},{"d":"2011-02-11","o":4.18,"h":4.19,"l":4.18,"c":4.19,"v":2000},{"d":"2011-02-14","o":4.18,"h":4.25,"l":4.17,"c":4.25,"v":8600},{"d":"2011-02-15","o":4.06,"h":4.25,"l":4.06,"c":4.25,"v":6600},{"d":"2011-02-16","o":4.26,"h":4.38,"l":4.26,"c":4.38,"v":4400},{"d":"2011-02-17","o":4.38,"h":4.4,"l":4.37,"c":4.4,"v":2700},{"d":"2011-02-18","o":4.49,"h":4.54,"l":4.47,"c":4.54,"v":15900},{"d":"2011-02-22","o":4.8,"h":5,"l":4.7,"c":5,"v":19300},{"d":"2011-02-23","o":5,"h":5,"l":4.9,"c":4.98,"v":22600},{"d":"2011-02-24","o":4.89,"h":5.5,"l":4.89,"c":5.5,"v":12100},{"d":"2011-02-25","o":5.74,"h":7.71,"l":5.74,"c":7.14,"v":120500},{"d":"2011-02-28","o":7.34,"h":8,"l":7.12,"c":8,"v":122600},{"d":"2011-03-01","o":8.05,"h":8.65,"l":7.77,"c":8,"v":252300},{"d":"2011-03-02","o":8,"h":8,"l":7.6,"c":7.83,"v":48700},{"d":"2011-03-03","o":7.9,"h":8.02,"l":7.84,"c":7.88,"v":28600},{"d":"2011-03-04","o":7.59,"h":8.09,"l":7.5,"c":7.61,"v":74100},{"d":"2011-03-07","o":7.76,"h":7.8,"l":7.51,"c":7.69,"v":33000},{"d":"2011-03-08","o":7.51,"h":7.75,"l":7.51,"c":7.74,"v":15800},{"d":"2011-03-09","o":7.74,"h":7.75,"l":7.62,"c":7.75,"v":4600},{"d":"2011-03-10","o":7.69,"h":7.7,"l":7.5,"c":7.7,"v":31000},{"d":"2011-03-11","o":7.51,"h":7.98,"l":7.5,"c":7.95,"v":41700},{"d":"2011-03-14","o":7.59,"h":7.92,"l":7.59,"c":7.77,"v":66600},{"d":"2011-03-15","o":7.65,"h":7.7,"l":7.5,"c":7.69,"v":33000},{"d":"2011-03-16","o":7.71,"h":8.25,"l":7.69,"c":8.1,"v":158900},{"d":"2011-03-17","o":8.41,"h":8.6,"l":7.84,"c":8.09,"v":49200},{"d":"2011-03-18","o":8.1,"h":8.1,"l":7.68,"c":7.99,"v":18100},{"d":"2011-03-21","o":8,"h":8,"l":7.8,"c":7.91,"v":14700},{"d":"2011-03-22","o":8,"h":8,"l":7.86,"c":7.91,"v":4800},{"d":"2011-03-23","o":7.84,"h":7.99,"l":7.84,"c":7.99,"v":4100},{"d":"2011-03-24","o":7.99,"h":8,"l":7.94,"c":7.94,"v":4700},{"d":"2011-03-25","o":8,"h":8,"l":7.93,"c":7.93,"v":8000},{"d":"2011-03-28","o":7.91,"h":8.1,"l":7.9,"c":7.91,"v":7600},{"d":"2011-03-29","o":7.99,"h":8,"l":7.9,"c":7.99,"v":6400},{"d":"2011-03-30","o":7.9,"h":8,"l":7.45,"c":7.81,"v":63600},{"d":"2011-03-31","o":7.99,"h":8.07,"l":7.96,"c":8,"v":10300},{"d":"2011-04-01","o":7.9,"h":7.99,"l":7.9,"c":7.99,"v":600},{"d":"2011-04-04","o":7.94,"h":8,"l":7.9,"c":8,"v":1600},{"d":"2011-04-05","o":7.95,"h":7.98,"l":7.95,"c":7.96,"v":3600},{"d":"2011-04-06","o":7.83,"h":7.83,"l":7.61,"c":7.78,"v":11400},{"d":"2011-04-07","o":7.77,"h":7.98,"l":7.77,"c":7.98,"v":20500},{"d":"2011-04-08","o":8,"h":8,"l":7.7,"c":7.85,"v":18000},{"d":"2011-04-11","o":7.78,"h":7.86,"l":7.78,"c":7.85,"v":1800},{"d":"2011-04-12","o":7.85,"h":7.86,"l":7.85,"c":7.85,"v":6100},{"d":"2011-04-13","o":8,"h":8,"l":7.85,"c":7.97,"v":22000},{"d":"2011-04-14","o":7.93,"h":8,"l":7.91,"c":7.92,"v":53500},{"d":"2011-04-15","o":8,"h":8.1,"l":7.8,"c":7.87,"v":25400},{"d":"2011-04-18","o":7.99,"h":7.99,"l":7.66,"c":7.87,"v":4900},{"d":"2011-04-19","o":7.44,"h":7.73,"l":7.4,"c":7.58,"v":13400},{"d":"2011-04-20","o":7.49,"h":7.56,"l":6.8,"c":7,"v":48500},{"d":"2011-04-21","o":7,"h":7.11,"l":6.8,"c":7.06,"v":36300},{"d":"2011-04-25","o":7.12,"h":8.04,"l":7.12,"c":8,"v":130200},{"d":"2011-04-26","o":8,"h":8.19,"l":7.88,"c":7.88,"v":24100},{"d":"2011-04-27","o":7.89,"h":7.89,"l":7.8,"c":7.8,"v":7600},{"d":"2011-04-28","o":7.8,"h":7.98,"l":7.8,"c":7.91,"v":9000},{"d":"2011-04-29","o":8,"h":8.57,"l":7.98,"c":8.18,"v":133000},{"d":"2011-05-02","o":8.15,"h":8.15,"l":7.87,"c":8,"v":17800},{"d":"2011-05-03","o":8,"h":8.05,"l":7.91,"c":8.03,"v":114900},{"d":"2011-05-04","o":8.18,"h":8.18,"l":7.84,"c":8,"v":2100},{"d":"2011-05-05","o":7.83,"h":8,"l":7.81,"c":8,"v":4600},{"d":"2011-05-06","o":7.99,"h":8.23,"l":7.99,"c":8.22,"v":8700},{"d":"2011-05-09","o":8.23,"h":8.66,"l":8.23,"c":8.46,"v":25800},{"d":"2011-05-10","o":8.64,"h":8.65,"l":8.31,"c":8.5,"v":5700},{"d":"2011-05-11","o":8.6,"h":8.94,"l":8.6,"c":8.84,"v":28100},{"d":"2011-05-12","o":8.76,"h":8.9,"l":8.5,"c":8.82,"v":14100},{"d":"2011-05-13","o":8.9,"h":9.49,"l":8.85,"c":9.22,"v":33700},{"d":"2011-05-16","o":9.48,"h":10.13,"l":9.28,"c":10.01,"v":84000},{"d":"2011-05-17","o":10.05,"h":10.71,"l":9.89,"c":10.5,"v":36200},{"d":"2011-05-18","o":10.51,"h":10.94,"l":10.05,"c":10.32,"v":42200},{"d":"2011-05-19","o":10.45,"h":10.77,"l":10.3,"c":10.37,"v":25200},{"d":"2011-05-20","o":10.35,"h":10.95,"l":10.31,"c":10.34,"v":23600},{"d":"2011-05-23","o":10.35,"h":10.35,"l":9.51,"c":9.98,"v":40600},{"d":"2011-05-24","o":10.03,"h":10.62,"l":10.03,"c":10.62,"v":5700},{"d":"2011-05-25","o":10.68,"h":10.79,"l":10.5,"c":10.52,"v":14200},{"d":"2011-05-26","o":10.53,"h":11.33,"l":10.53,"c":11.25,"v":20900},{"d":"2011-05-27","o":11.03,"h":11.33,"l":11.01,"c":11.08,"v":40400},{"d":"2011-05-31","o":11.11,"h":11.48,"l":11.11,"c":11.36,"v":32800},{"d":"2011-06-01","o":11.8,"h":13.09,"l":11.55,"c":12.62,"v":170000},{"d":"2011-06-02","o":12.75,"h":12.75,"l":11.75,"c":12.34,"v":158600},{"d":"2011-06-03","o":12.74,"h":12.74,"l":11.9,"c":12.22,"v":51600},{"d":"2011-06-06","o":12.25,"h":12.25,"l":11.69,"c":11.85,"v":60800},{"d":"2011-06-07","o":11.63,"h":11.78,"l":11.54,"c":11.57,"v":45600},{"d":"2011-06-08","o":11.6,"h":11.6,"l":10.86,"c":10.98,"v":81100},{"d":"2011-06-09","o":11,"h":11.09,"l":10.46,"c":10.8,"v":73300},{"d":"2011-06-10","o":11.01,"h":11.24,"l":10.54,"c":10.63,"v":67900},{"d":"2011-06-13","o":10.35,"h":10.52,"l":10.15,"c":10.5,"v":69700},{"d":"2011-06-14","o":10.5,"h":10.69,"l":10.5,"c":10.55,"v":28300},{"d":"2011-06-15","o":10.66,"h":10.91,"l":10.51,"c":10.54,"v":10500},{"d":"2011-06-16","o":10.75,"h":10.76,"l":10.39,"c":10.39,"v":16900},{"d":"2011-06-17","o":10.39,"h":10.51,"l":10.25,"c":10.34,"v":33800},{"d":"2011-06-20","o":10.01,"h":10.4,"l":10,"c":10.31,"v":25800},{"d":"2011-06-21","o":10.31,"h":10.33,"l":10,"c":10.26,"v":36100},{"d":"2011-06-22","o":10.26,"h":10.26,"l":10.2,"c":10.25,"v":8000},{"d":"2011-06-23","o":10.25,"h":10.26,"l":10.06,"c":10.06,"v":7800},{"d":"2011-06-24","o":10.07,"h":10.17,"l":9.5,"c":9.59,"v":44100},{"d":"2011-06-27","o":9.69,"h":9.69,"l":9.05,"c":9.2,"v":47800},{"d":"2011-06-28","o":9,"h":9.4,"l":9,"c":9.36,"v":14800},{"d":"2011-06-29","o":9.39,"h":9.75,"l":9.29,"c":9.75,"v":12100},{"d":"2011-06-30","o":9.67,"h":10.05,"l":9.57,"c":10,"v":8900},{"d":"2011-07-01","o":10,"h":10.4,"l":10,"c":10.38,"v":20100},{"d":"2011-07-05","o":10.4,"h":11.81,"l":10.4,"c":10.55,"v":49200},{"d":"2011-07-06","o":10.62,"h":11.25,"l":10.62,"c":10.67,"v":12800},{"d":"2011-07-07","o":11.23,"h":11.23,"l":10.7,"c":11.18,"v":6400},{"d":"2011-07-08","o":11.18,"h":11.18,"l":10.83,"c":11.02,"v":5400},{"d":"2011-07-11","o":11.4,"h":11.4,"l":10.68,"c":11.18,"v":13800},{"d":"2011-07-12","o":11.18,"h":11.18,"l":10.71,"c":10.74,"v":4700},{"d":"2011-07-13","o":10.78,"h":11.1,"l":10.75,"c":10.79,"v":3800},{"d":"2011-07-14","o":10.67,"h":10.75,"l":10.67,"c":10.75,"v":500},{"d":"2011-07-15","o":11,"h":11,"l":10.67,"c":10.67,"v":1000},{"d":"2011-07-18","o":10.67,"h":10.76,"l":10.67,"c":10.67,"v":2000},{"d":"2011-07-19","o":11.2,"h":11.2,"l":10.93,"c":11.2,"v":47000},{"d":"2011-07-20","o":11.29,"h":11.5,"l":10.81,"c":10.84,"v":8000},{"d":"2011-07-21","o":10.82,"h":10.82,"l":10.11,"c":10.3,"v":12800},{"d":"2011-07-22","o":10.41,"h":10.41,"l":10.16,"c":10.16,"v":500},{"d":"2011-07-25","o":10.26,"h":10.26,"l":9.66,"c":10,"v":29700},{"d":"2011-07-26","o":10,"h":10.36,"l":9.54,"c":9.86,"v":8800},{"d":"2011-07-27","o":9.63,"h":9.7,"l":9.08,"c":9.32,"v":12400},{"d":"2011-07-28","o":9.31,"h":9.31,"l":9,"c":9.15,"v":10800},{"d":"2011-07-29","o":9.01,"h":9.51,"l":9.01,"c":9.16,"v":23400},{"d":"2011-08-01","o":9.59,"h":10.27,"l":9.59,"c":9.91,"v":7500},{"d":"2011-08-02","o":9.98,"h":10.27,"l":9.98,"c":9.98,"v":16000},{"d":"2011-08-03","o":9.91,"h":10.32,"l":9.91,"c":9.94,"v":700},{"d":"2011-08-04","o":9.95,"h":10.8,"l":9.92,"c":10.15,"v":5300},{"d":"2011-08-05","o":9.1,"h":9.85,"l":9,"c":9.51,"v":18100},{"d":"2011-08-08","o":8.34,"h":8.62,"l":8,"c":8.5,"v":21900},{"d":"2011-08-09","o":8.82,"h":9.1,"l":8.82,"c":9,"v":5800},{"d":"2011-08-10","o":9.04,"h":9.63,"l":9,"c":9.5,"v":13100},{"d":"2011-08-11","o":9.63,"h":10,"l":9.62,"c":10,"v":7800},{"d":"2011-08-12","o":10,"h":10.16,"l":9.95,"c":10,"v":16600},{"d":"2011-08-15","o":9.64,"h":9.78,"l":9.17,"c":9.3,"v":5000},{"d":"2011-08-16","o":9.48,"h":9.55,"l":9.15,"c":9.19,"v":3300},{"d":"2011-08-17","o":9.35,"h":9.35,"l":9.2,"c":9.26,"v":1500},{"d":"2011-08-18","o":8.98,"h":9,"l":8.68,"c":8.83,"v":4100},{"d":"2011-08-19","o":8.74,"h":9.02,"l":8.67,"c":9,"v":9400},{"d":"2011-08-22","o":9.07,"h":9.07,"l":8.01,"c":8.4,"v":14600},{"d":"2011-08-23","o":8.56,"h":8.79,"l":8.33,"c":8.38,"v":7800},{"d":"2011-08-24","o":8.42,"h":8.59,"l":8.42,"c":8.5,"v":2100},{"d":"2011-08-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2011-08-26","o":8.95,"h":9.1,"l":8.89,"c":8.99,"v":7400},{"d":"2011-08-29","o":8.97,"h":9.19,"l":8.56,"c":9,"v":4700},{"d":"2011-08-30","o":8.63,"h":9.09,"l":8.63,"c":9.09,"v":800},{"d":"2011-08-31","o":8.91,"h":9.55,"l":8.78,"c":9.52,"v":11600},{"d":"2011-09-01","o":9.16,"h":9.57,"l":9.16,"c":9.46,"v":19000},{"d":"2011-09-02","o":9.29,"h":9.53,"l":9.22,"c":9.47,"v":2600},{"d":"2011-09-06","o":9.49,"h":9.65,"l":9.27,"c":9.45,"v":4100},{"d":"2011-09-07","o":9.68,"h":9.86,"l":9.68,"c":9.7,"v":4300},{"d":"2011-09-08","o":9.7,"h":9.86,"l":9.7,"c":9.77,"v":4400},{"d":"2011-09-09","o":9.61,"h":9.61,"l":9.24,"c":9.25,"v":7100},{"d":"2011-09-12","o":9.13,"h":9.27,"l":8.91,"c":9.27,"v":6900},{"d":"2011-09-13","o":9.27,"h":9.27,"l":9.13,"c":9.27,"v":4800},{"d":"2011-09-14","o":9.08,"h":9.37,"l":9.08,"c":9.34,"v":6700},{"d":"2011-09-15","o":9.99,"h":9.99,"l":9.2,"c":9.2,"v":3500},{"d":"2011-09-16","o":9.84,"h":9.98,"l":9.3,"c":9.41,"v":10600},{"d":"2011-09-19","o":9.48,"h":10,"l":9.36,"c":9.91,"v":37600},{"d":"2011-09-20","o":9.79,"h":9.88,"l":9.51,"c":9.62,"v":7800},{"d":"2011-09-21","o":9.74,"h":9.74,"l":9.22,"c":9.33,"v":6600},{"d":"2011-09-22","o":9.46,"h":9.73,"l":8.69,"c":9.02,"v":47500},{"d":"2011-09-23","o":9,"h":9.28,"l":8.98,"c":8.98,"v":16100},{"d":"2011-09-26","o":9,"h":9,"l":8.8,"c":8.85,"v":8200},{"d":"2011-09-27","o":9,"h":9,"l":8.8,"c":9,"v":7500},{"d":"2011-09-28","o":9,"h":9.32,"l":8.54,"c":8.92,"v":5400},{"d":"2011-09-29","o":9.08,"h":9.1,"l":8.82,"c":8.94,"v":5800},{"d":"2011-09-30","o":8.99,"h":9.02,"l":8.98,"c":9,"v":1100},{"d":"2011-10-03","o":8.88,"h":8.9,"l":8.48,"c":8.55,"v":10700},{"d":"2011-10-04","o":8.56,"h":8.81,"l":8,"c":8.5,"v":12800},{"d":"2011-10-05","o":8.93,"h":9,"l":8.93,"c":8.96,"v":1200},{"d":"2011-10-06","o":8.96,"h":8.96,"l":8.96,"c":8.96,"v":0},{"d":"2011-10-07","o":9,"h":9,"l":8.99,"c":8.99,"v":1900},{"d":"2011-10-10","o":8.5,"h":8.8,"l":8.47,"c":8.61,"v":21800},{"d":"2011-10-11","o":8.69,"h":8.69,"l":8.1,"c":8.46,"v":8200},{"d":"2011-10-12","o":8.61,"h":8.74,"l":8.53,"c":8.55,"v":4600},{"d":"2011-10-13","o":8.73,"h":9.16,"l":8.73,"c":8.95,"v":9900},{"d":"2011-10-14","o":9.01,"h":9.16,"l":8.95,"c":9.01,"v":10400},{"d":"2011-10-17","o":8.63,"h":8.9,"l":8.6,"c":8.9,"v":2700},{"d":"2011-10-18","o":9,"h":9,"l":8.79,"c":8.94,"v":3200},{"d":"2011-10-19","o":9.1,"h":9.16,"l":8.76,"c":8.76,"v":5900},{"d":"2011-10-20","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2011-10-21","o":8.73,"h":9.02,"l":8.73,"c":8.95,"v":45400},{"d":"2011-10-24","o":8.76,"h":9.48,"l":8.62,"c":9.48,"v":6800},{"d":"2011-10-25","o":9.47,"h":9.47,"l":8.94,"c":9.42,"v":3000},{"d":"2011-10-26","o":9.5,"h":9.5,"l":9.05,"c":9.05,"v":800},{"d":"2011-10-27","o":9.5,"h":9.5,"l":9,"c":9,"v":3400},{"d":"2011-10-28","o":9.25,"h":9.3,"l":9.23,"c":9.3,"v":2200},{"d":"2011-10-31","o":9.3,"h":9.9,"l":9.3,"c":9.86,"v":27100},{"d":"2011-11-01","o":9.59,"h":9.75,"l":9.37,"c":9.75,"v":1500},{"d":"2011-11-02","o":9.88,"h":10.25,"l":9.75,"c":9.77,"v":26200},{"d":"2011-11-03","o":9.44,"h":10,"l":9.18,"c":9.93,"v":13000},{"d":"2011-11-04","o":9.96,"h":9.98,"l":9.73,"c":9.94,"v":1700},{"d":"2011-11-07","o":9.95,"h":9.95,"l":9.5,"c":9.83,"v":2300},{"d":"2011-11-08","o":9.99,"h":9.99,"l":9.72,"c":9.99,"v":3800},{"d":"2011-11-09","o":9.73,"h":10.15,"l":9.73,"c":9.76,"v":13300},{"d":"2011-11-10","o":9.99,"h":10.3,"l":9.81,"c":9.81,"v":73800},{"d":"2011-11-11","o":9.87,"h":9.87,"l":9.75,"c":9.75,"v":1400},{"d":"2011-11-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2011-11-15","o":9.75,"h":9.85,"l":9.75,"c":9.85,"v":5500},{"d":"2011-11-16","o":9.8,"h":9.8,"l":9.74,"c":9.75,"v":2000},{"d":"2011-11-17","o":9.7,"h":9.75,"l":9.7,"c":9.75,"v":3400},{"d":"2011-11-18","o":9.7,"h":9.71,"l":9.7,"c":9.7,"v":2900},{"d":"2011-11-21","o":9.6,"h":9.6,"l":9.22,"c":9.32,"v":19200},{"d":"2011-11-22","o":9.47,"h":9.85,"l":9.14,"c":9.85,"v":13900},{"d":"2011-11-23","o":9.42,"h":9.45,"l":9.4,"c":9.4,"v":1500},{"d":"2011-11-25","o":9.49,"h":9.7,"l":9.4,"c":9.67,"v":3000},{"d":"2011-11-28","o":9.44,"h":9.51,"l":9.4,"c":9.41,"v":4600},{"d":"2011-11-29","o":9.41,"h":9.79,"l":9.41,"c":9.74,"v":2500},{"d":"2011-11-30","o":9.74,"h":9.8,"l":9.43,"c":9.43,"v":1800},{"d":"2011-12-01","o":9.41,"h":9.62,"l":9.41,"c":9.49,"v":2900},{"d":"2011-12-02","o":9.49,"h":9.56,"l":9.48,"c":9.48,"v":900},{"d":"2011-12-05","o":9.52,"h":9.54,"l":9.52,"c":9.52,"v":1100},{"d":"2011-12-06","o":9.59,"h":9.6,"l":9.55,"c":9.59,"v":800},{"d":"2011-12-07","o":9.55,"h":9.67,"l":9.55,"c":9.55,"v":4000},{"d":"2011-12-08","o":9.62,"h":9.67,"l":9.4,"c":9.4,"v":7800},{"d":"2011-12-09","o":9.09,"h":9.1,"l":8.56,"c":9,"v":13600},{"d":"2011-12-12","o":8.99,"h":9,"l":8.7,"c":9,"v":4400},{"d":"2011-12-13","o":9.16,"h":9.2,"l":8.9,"c":8.9,"v":6000},{"d":"2011-12-14","o":8.92,"h":8.92,"l":8.45,"c":8.45,"v":7000},{"d":"2011-12-15","o":8.41,"h":9,"l":8.22,"c":8.85,"v":10400},{"d":"2011-12-16","o":9,"h":9,"l":8.8,"c":9,"v":5400},{"d":"2011-12-19","o":9.04,"h":9.04,"l":8.98,"c":8.98,"v":300},{"d":"2011-12-20","o":8.01,"h":9.01,"l":8,"c":9,"v":6700},{"d":"2011-12-21","o":7.96,"h":8.5,"l":7.96,"c":8.4,"v":2600},{"d":"2011-12-22","o":8.5,"h":8.81,"l":8.03,"c":8.77,"v":15700},{"d":"2011-12-23","o":8.64,"h":8.64,"l":8.28,"c":8.59,"v":1400},{"d":"2011-12-27","o":8.5,"h":8.5,"l":8,"c":8,"v":10900},{"d":"2011-12-28","o":7.56,"h":8.05,"l":7.54,"c":7.56,"v":4700},{"d":"2011-12-29","o":8,"h":8,"l":7.53,"c":7.69,"v":5400},{"d":"2011-12-30","o":7.51,"h":7.51,"l":7.31,"c":7.5,"v":1600},{"d":"2012-01-03","o":7.15,"h":7.5,"l":7.15,"c":7.39,"v":2200},{"d":"2012-01-04","o":7.25,"h":7.59,"l":7.25,"c":7.39,"v":1100},{"d":"2012-01-05","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":100},{"d":"2012-01-06","o":7.37,"h":7.4,"l":7.35,"c":7.35,"v":1800},{"d":"2012-01-09","o":7.4,"h":7.49,"l":7.36,"c":7.45,"v":2000},{"d":"2012-01-10","o":7.4,"h":7.59,"l":7.4,"c":7.56,"v":7600},{"d":"2012-01-11","o":7.54,"h":7.6,"l":7.54,"c":7.6,"v":2300},{"d":"2012-01-12","o":7.59,"h":7.59,"l":7.57,"c":7.58,"v":3300},{"d":"2012-01-13","o":7.55,"h":7.59,"l":7.55,"c":7.59,"v":1100},{"d":"2012-01-17","o":7.46,"h":7.46,"l":7.03,"c":7.07,"v":2700},{"d":"2012-01-18","o":7.05,"h":7.1,"l":6.73,"c":6.75,"v":7700},{"d":"2012-01-19","o":6.59,"h":6.59,"l":6.25,"c":6.29,"v":3600},{"d":"2012-01-20","o":6.2,"h":6.21,"l":6.2,"c":6.21,"v":1600},{"d":"2012-01-23","o":6.07,"h":6.29,"l":6.03,"c":6.25,"v":12300},{"d":"2012-01-24","o":6.25,"h":6.25,"l":6.1,"c":6.18,"v":1600},{"d":"2012-01-25","o":6.28,"h":6.3,"l":6.28,"c":6.3,"v":2400},{"d":"2012-01-26","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":200},{"d":"2012-01-27","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":600},{"d":"2012-01-30","o":6.32,"h":6.63,"l":6.32,"c":6.59,"v":7200},{"d":"2012-01-31","o":6.64,"h":6.8,"l":6.63,"c":6.63,"v":2900},{"d":"2012-02-01","o":6.66,"h":6.91,"l":6.65,"c":6.65,"v":3900},{"d":"2012-02-02","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2012-02-03","o":6.73,"h":7.1,"l":6.73,"c":7,"v":6300},{"d":"2012-02-06","o":6.93,"h":7.15,"l":6.93,"c":7.15,"v":8100},{"d":"2012-02-07","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2012-02-08","o":7.16,"h":7.24,"l":7.05,"c":7.24,"v":3300},{"d":"2012-02-09","o":7.2,"h":7.24,"l":7.14,"c":7.17,"v":1600},{"d":"2012-02-10","o":7.24,"h":7.24,"l":6.85,"c":7,"v":5400},{"d":"2012-02-13","o":6.97,"h":6.97,"l":6.79,"c":6.84,"v":2200},{"d":"2012-02-14","o":6.92,"h":7,"l":6.84,"c":6.84,"v":2300},{"d":"2012-02-15","o":6.84,"h":7.14,"l":6.8,"c":7,"v":11300},{"d":"2012-02-16","o":7,"h":7,"l":6.97,"c":7,"v":1600},{"d":"2012-02-17","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2012-02-21","o":7,"h":7,"l":7,"c":7,"v":400},{"d":"2012-02-22","o":7,"h":7.15,"l":6.93,"c":7.15,"v":3200},{"d":"2012-02-23","o":7.29,"h":7.45,"l":7.29,"c":7.45,"v":2000},{"d":"2012-02-24","o":7.48,"h":7.48,"l":7.07,"c":7.26,"v":10300},{"d":"2012-02-27","o":7.04,"h":7.26,"l":7,"c":7.24,"v":8400},{"d":"2012-02-28","o":5.64,"h":6.9,"l":5.52,"c":6.2,"v":42000},{"d":"2012-02-29","o":6.23,"h":6.28,"l":6.01,"c":6.2,"v":10700},{"d":"2012-03-01","o":6.2,"h":6.2,"l":5.84,"c":5.91,"v":12800},{"d":"2012-03-02","o":5.99,"h":6.02,"l":5.87,"c":6.02,"v":10400},{"d":"2012-03-05","o":5.91,"h":6.08,"l":5.9,"c":5.99,"v":1100},{"d":"2012-03-06","o":5.9,"h":5.9,"l":5.49,"c":5.77,"v":3400},{"d":"2012-03-07","o":5.9,"h":5.94,"l":5.78,"c":5.9,"v":8100},{"d":"2012-03-08","o":5.86,"h":6.34,"l":5.86,"c":6.29,"v":19400},{"d":"2012-03-09","o":6.18,"h":6.39,"l":6.01,"c":6.06,"v":1600},{"d":"2012-03-12","o":6.1,"h":6.32,"l":6.1,"c":6.21,"v":5200},{"d":"2012-03-13","o":6.3,"h":6.31,"l":6.3,"c":6.3,"v":12000},{"d":"2012-03-14","o":6.3,"h":6.36,"l":6.3,"c":6.3,"v":10800},{"d":"2012-03-15","o":6.35,"h":6.89,"l":6.31,"c":6.31,"v":14800},{"d":"2012-03-16","o":6.31,"h":6.56,"l":6.31,"c":6.51,"v":3500},{"d":"2012-03-19","o":6.43,"h":6.61,"l":6.3,"c":6.3,"v":4300},{"d":"2012-03-20","o":6.34,"h":6.36,"l":6.3,"c":6.35,"v":21400},{"d":"2012-03-21","o":6.31,"h":6.31,"l":6.3,"c":6.31,"v":4600},{"d":"2012-03-22","o":6.34,"h":7,"l":6.31,"c":6.33,"v":600},{"d":"2012-03-23","o":6.35,"h":6.89,"l":6.35,"c":6.89,"v":1900},{"d":"2012-03-26","o":6.81,"h":6.81,"l":6.45,"c":6.61,"v":4200},{"d":"2012-03-27","o":6.58,"h":6.58,"l":6.48,"c":6.51,"v":17200},{"d":"2012-03-28","o":6.3,"h":6.39,"l":6.3,"c":6.35,"v":800},{"d":"2012-03-29","o":6.4,"h":6.98,"l":6.35,"c":6.5,"v":12200},{"d":"2012-03-30","o":6.36,"h":6.95,"l":6.35,"c":6.95,"v":12000},{"d":"2012-04-02","o":6.86,"h":7.45,"l":6.86,"c":7.45,"v":8200},{"d":"2012-04-03","o":7.43,"h":7.43,"l":7.2,"c":7.43,"v":5000},{"d":"2012-04-04","o":7.04,"h":7.11,"l":6.45,"c":6.63,"v":19300},{"d":"2012-04-05","o":6.66,"h":7.43,"l":6.66,"c":6.83,"v":4100},{"d":"2012-04-09","o":6.8,"h":6.82,"l":6.3,"c":6.36,"v":7900},{"d":"2012-04-10","o":6.47,"h":6.96,"l":6.36,"c":6.96,"v":8100},{"d":"2012-04-11","o":6.97,"h":7.38,"l":6.95,"c":7.38,"v":2300},{"d":"2012-04-12","o":7.15,"h":7.25,"l":6.89,"c":6.98,"v":3200},{"d":"2012-04-13","o":6.9,"h":6.92,"l":6.9,"c":6.91,"v":700},{"d":"2012-04-16","o":6.91,"h":7.04,"l":6.6,"c":6.69,"v":6200},{"d":"2012-04-17","o":6.69,"h":6.7,"l":6.4,"c":6.44,"v":4800},{"d":"2012-04-18","o":6.63,"h":6.7,"l":6.44,"c":6.7,"v":5900},{"d":"2012-04-19","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":300},{"d":"2012-04-20","o":6.51,"h":6.51,"l":6.27,"c":6.4,"v":2000},{"d":"2012-04-23","o":6.36,"h":6.4,"l":6.35,"c":6.35,"v":3900},{"d":"2012-04-24","o":6.4,"h":6.54,"l":6.4,"c":6.5,"v":11900},{"d":"2012-04-25","o":6.58,"h":6.6,"l":6.51,"c":6.51,"v":1400},{"d":"2012-04-26","o":6.58,"h":6.76,"l":6.49,"c":6.49,"v":2100},{"d":"2012-04-27","o":6.53,"h":6.96,"l":6.52,"c":6.96,"v":1200},{"d":"2012-04-30","o":6.84,"h":6.84,"l":6.3,"c":6.3,"v":5200},{"d":"2012-05-01","o":6.38,"h":7,"l":6.3,"c":7,"v":1800},{"d":"2012-05-02","o":6.63,"h":6.92,"l":6.63,"c":6.92,"v":1300},{"d":"2012-05-03","o":6.81,"h":6.83,"l":6.41,"c":6.83,"v":4800},{"d":"2012-05-04","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"2012-05-07","o":6.75,"h":6.75,"l":6.2,"c":6.58,"v":3700},{"d":"2012-05-08","o":6.75,"h":6.75,"l":6.31,"c":6.45,"v":2600},{"d":"2012-05-09","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2012-05-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":100},{"d":"2012-05-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2012-05-14","o":6.51,"h":6.51,"l":6.5,"c":6.5,"v":1100},{"d":"2012-05-15","o":6.72,"h":6.75,"l":6.72,"c":6.75,"v":300},{"d":"2012-05-16","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":6500},{"d":"2012-05-17","o":6.76,"h":6.8,"l":6.75,"c":6.8,"v":11900},{"d":"2012-05-18","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2012-05-21","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":700},{"d":"2012-05-22","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2012-05-23","o":6.53,"h":6.95,"l":6.05,"c":6.8,"v":4600},{"d":"2012-05-24","o":6.5,"h":6.5,"l":6.35,"c":6.35,"v":4100},{"d":"2012-05-25","o":6.3,"h":6.3,"l":6.23,"c":6.24,"v":500},{"d":"2012-05-29","o":6.23,"h":6.23,"l":6.15,"c":6.15,"v":1200},{"d":"2012-05-30","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2012-05-31","o":6.13,"h":6.13,"l":5.35,"c":5.36,"v":9600},{"d":"2012-06-01","o":5.36,"h":5.4,"l":5.36,"c":5.4,"v":1300},{"d":"2012-06-04","o":5.4,"h":5.6,"l":5.13,"c":5.6,"v":2200},{"d":"2012-06-05","o":5.42,"h":5.7,"l":5.42,"c":5.7,"v":7300},{"d":"2012-06-06","o":5.71,"h":5.71,"l":5.31,"c":5.65,"v":1900},{"d":"2012-06-07","o":5.6,"h":5.6,"l":5.39,"c":5.4,"v":2600},{"d":"2012-06-08","o":5.41,"h":5.42,"l":5,"c":5,"v":5000},{"d":"2012-06-11","o":5.01,"h":5.1,"l":5,"c":5.1,"v":3900},{"d":"2012-06-12","o":5.1,"h":5.1,"l":4.76,"c":4.76,"v":1300},{"d":"2012-06-13","o":4.76,"h":4.76,"l":4.62,"c":4.76,"v":2200},{"d":"2012-06-14","o":4.83,"h":5.07,"l":4.1,"c":4.35,"v":22700},{"d":"2012-06-15","o":4.35,"h":4.36,"l":3.09,"c":3.18,"v":41400},{"d":"2012-06-18","o":3.39,"h":3.9,"l":3.35,"c":3.68,"v":27400},{"d":"2012-06-19","o":3.55,"h":3.9,"l":3.55,"c":3.75,"v":4000},{"d":"2012-06-20","o":3.76,"h":3.77,"l":3.75,"c":3.75,"v":2400},{"d":"2012-06-21","o":3.77,"h":3.89,"l":3.75,"c":3.75,"v":1800},{"d":"2012-06-22","o":3.9,"h":4.39,"l":3.76,"c":4.16,"v":93300},{"d":"2012-06-25","o":4.32,"h":4.49,"l":4.1,"c":4.11,"v":8400},{"d":"2012-06-26","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":500},{"d":"2012-06-27","o":4.18,"h":4.18,"l":4.1,"c":4.1,"v":1900},{"d":"2012-06-28","o":4.1,"h":4.12,"l":4.1,"c":4.11,"v":2000},{"d":"2012-06-29","o":4.19,"h":4.34,"l":4.19,"c":4.25,"v":2800},{"d":"2012-07-02","o":4.19,"h":4.4,"l":4.17,"c":4.35,"v":3000},{"d":"2012-07-03","o":4.21,"h":4.26,"l":4.11,"c":4.18,"v":3900},{"d":"2012-07-05","o":4.26,"h":4.36,"l":4.19,"c":4.2,"v":5600},{"d":"2012-07-06","o":4.13,"h":4.38,"l":4.11,"c":4.14,"v":1900},{"d":"2012-07-09","o":4.23,"h":4.23,"l":4.1,"c":4.1,"v":4500},{"d":"2012-07-10","o":4.15,"h":4.5,"l":4.15,"c":4.22,"v":6700},{"d":"2012-07-11","o":4.36,"h":4.5,"l":4.3,"c":4.3,"v":7100},{"d":"2012-07-12","o":4.19,"h":4.47,"l":4.06,"c":4.26,"v":2500},{"d":"2012-07-13","o":4.06,"h":4.22,"l":4.06,"c":4.22,"v":1900},{"d":"2012-07-16","o":4.26,"h":4.68,"l":4.17,"c":4.4,"v":17000},{"d":"2012-07-17","o":4.39,"h":4.49,"l":4.18,"c":4.2,"v":2700},{"d":"2012-07-18","o":4.32,"h":4.36,"l":4.2,"c":4.2,"v":27500},{"d":"2012-07-19","o":4.34,"h":4.69,"l":4.02,"c":4.06,"v":57200},{"d":"2012-07-20","o":4.04,"h":4.31,"l":3.54,"c":3.65,"v":116600},{"d":"2012-07-23","o":3.67,"h":4,"l":3.5,"c":3.86,"v":27600},{"d":"2012-07-24","o":3.71,"h":3.84,"l":3.65,"c":3.67,"v":3000},{"d":"2012-07-25","o":3.8,"h":3.87,"l":3.8,"c":3.82,"v":2600},{"d":"2012-07-26","o":3.71,"h":4,"l":3.7,"c":3.7,"v":9600},{"d":"2012-07-27","o":3.71,"h":3.95,"l":3.71,"c":3.83,"v":8800},{"d":"2012-07-30","o":3.71,"h":4.01,"l":3.71,"c":4.01,"v":5100},{"d":"2012-07-31","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":0},{"d":"2012-08-01","o":4.01,"h":4.58,"l":4.01,"c":4.21,"v":10100},{"d":"2012-08-02","o":4.3,"h":4.33,"l":4.1,"c":4.33,"v":9200},{"d":"2012-08-03","o":4.1,"h":4.33,"l":4.1,"c":4.22,"v":7600},{"d":"2012-08-06","o":4.21,"h":4.71,"l":4.1,"c":4.68,"v":20700},{"d":"2012-08-07","o":4.28,"h":4.64,"l":4.27,"c":4.4,"v":2400},{"d":"2012-08-08","o":4.41,"h":4.43,"l":4.41,"c":4.43,"v":1500},{"d":"2012-08-09","o":4.58,"h":4.58,"l":4.25,"c":4.39,"v":2900},{"d":"2012-08-10","o":4.55,"h":4.58,"l":4.51,"c":4.54,"v":3800},{"d":"2012-08-13","o":4.74,"h":4.75,"l":4.51,"c":4.75,"v":6800},{"d":"2012-08-14","o":4.81,"h":4.88,"l":4.75,"c":4.86,"v":1900},{"d":"2012-08-15","o":4.88,"h":4.88,"l":4.78,"c":4.78,"v":2000},{"d":"2012-08-16","o":4.69,"h":5.21,"l":4.58,"c":4.72,"v":4200},{"d":"2012-08-17","o":4.66,"h":4.75,"l":4.62,"c":4.62,"v":1900},{"d":"2012-08-20","o":4.58,"h":4.58,"l":4.31,"c":4.55,"v":2100},{"d":"2012-08-21","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":800},{"d":"2012-08-22","o":4.1,"h":4.39,"l":4.03,"c":4.39,"v":19100},{"d":"2012-08-23","o":4.14,"h":4.37,"l":4.14,"c":4.35,"v":1000},{"d":"2012-08-24","o":4.38,"h":4.4,"l":4.38,"c":4.38,"v":1000},{"d":"2012-08-27","o":4.44,"h":4.46,"l":4.36,"c":4.36,"v":1200},{"d":"2012-08-28","o":4.43,"h":4.6,"l":4.38,"c":4.4,"v":3700},{"d":"2012-08-29","o":4.36,"h":4.38,"l":4.35,"c":4.36,"v":4100},{"d":"2012-08-30","o":4.36,"h":4.4,"l":4.35,"c":4.35,"v":1900},{"d":"2012-08-31","o":4.55,"h":4.55,"l":4.36,"c":4.36,"v":1500},{"d":"2012-09-04","o":4.36,"h":4.42,"l":4.36,"c":4.36,"v":1400},{"d":"2012-09-05","o":4.36,"h":4.38,"l":4.36,"c":4.36,"v":600},{"d":"2012-09-06","o":4.39,"h":4.5,"l":4.39,"c":4.5,"v":3900},{"d":"2012-09-07","o":4.38,"h":4.42,"l":4.38,"c":4.4,"v":700},{"d":"2012-09-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-11","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-12","o":4.48,"h":4.5,"l":4.39,"c":4.4,"v":6300},{"d":"2012-09-13","o":4.36,"h":4.41,"l":4.36,"c":4.38,"v":1700},{"d":"2012-09-14","o":4.4,"h":4.4,"l":4.38,"c":4.38,"v":1000},{"d":"2012-09-17","o":4.36,"h":4.65,"l":4.36,"c":4.52,"v":6500},{"d":"2012-09-18","o":4.43,"h":4.43,"l":4.41,"c":4.42,"v":1000},{"d":"2012-09-19","o":4.47,"h":4.47,"l":4.43,"c":4.43,"v":3000},{"d":"2012-09-20","o":4.4,"h":4.64,"l":4.4,"c":4.6,"v":5400},{"d":"2012-09-21","o":4.64,"h":4.97,"l":4.6,"c":4.72,"v":4100},{"d":"2012-09-24","o":4.79,"h":4.79,"l":4.77,"c":4.77,"v":1000},{"d":"2012-09-25","o":4.85,"h":4.85,"l":4.79,"c":4.79,"v":1000},{"d":"2012-09-26","o":4.85,"h":4.96,"l":4.66,"c":4.8,"v":3700},{"d":"2012-09-27","o":4.82,"h":5.26,"l":4.6,"c":5.01,"v":13300},{"d":"2012-09-28","o":4.9,"h":5.5,"l":4.9,"c":5.45,"v":14900},{"d":"2012-10-01","o":5.48,"h":5.55,"l":5.48,"c":5.55,"v":3200},{"d":"2012-10-02","o":5.5,"h":5.53,"l":5.5,"c":5.5,"v":1100},{"d":"2012-10-03","o":5.6,"h":5.65,"l":5.45,"c":5.45,"v":5300},{"d":"2012-10-04","o":5.57,"h":5.57,"l":5.39,"c":5.57,"v":2200},{"d":"2012-10-05","o":5.4,"h":5.42,"l":5.2,"c":5.21,"v":7700},{"d":"2012-10-08","o":5.1,"h":5.1,"l":4.92,"c":4.92,"v":4500},{"d":"2012-10-09","o":4.8,"h":4.8,"l":4.75,"c":4.75,"v":11500},{"d":"2012-10-10","o":4.61,"h":4.74,"l":4.6,"c":4.68,"v":14400},{"d":"2012-10-11","o":4.76,"h":5.1,"l":4.73,"c":5.04,"v":6800},{"d":"2012-10-12","o":4.98,"h":5.11,"l":4.98,"c":5.11,"v":1300},{"d":"2012-10-15","o":5.16,"h":5.24,"l":5.16,"c":5.17,"v":1100},{"d":"2012-10-16","o":5.04,"h":5.16,"l":4.98,"c":4.98,"v":2500},{"d":"2012-10-17","o":4.9,"h":5.29,"l":4.72,"c":4.72,"v":1400},{"d":"2012-10-18","o":4.54,"h":4.6,"l":4.54,"c":4.55,"v":600},{"d":"2012-10-19","o":4.63,"h":5.18,"l":4.63,"c":4.83,"v":1900},{"d":"2012-10-22","o":5.17,"h":5.17,"l":5.05,"c":5.05,"v":300},{"d":"2012-10-23","o":5.13,"h":5.13,"l":5.13,"c":5.13,"v":500},{"d":"2012-10-24","o":5.14,"h":5.14,"l":5.14,"c":5.14,"v":100},{"d":"2012-10-25","o":5.14,"h":5.14,"l":4.85,"c":5.08,"v":1900},{"d":"2012-10-26","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":900},{"d":"2012-10-31","o":4.96,"h":5.48,"l":4.61,"c":4.68,"v":2400},{"d":"2012-11-01","o":4.68,"h":4.75,"l":4.66,"c":4.74,"v":4200},{"d":"2012-11-02","o":4.69,"h":5.03,"l":4.69,"c":4.75,"v":9500},{"d":"2012-11-05","o":4.61,"h":4.99,"l":4.61,"c":4.85,"v":2100},{"d":"2012-11-06","o":4.73,"h":4.8,"l":4.6,"c":4.78,"v":2100},{"d":"2012-11-07","o":5.05,"h":5.51,"l":4.81,"c":4.81,"v":900},{"d":"2012-11-08","o":4.78,"h":4.96,"l":4.75,"c":4.76,"v":5400},{"d":"2012-11-09","o":4.78,"h":4.78,"l":4.72,"c":4.77,"v":1000},{"d":"2012-11-12","o":4.74,"h":4.74,"l":4.65,"c":4.65,"v":200},{"d":"2012-11-13","o":4.65,"h":4.8,"l":4.64,"c":4.75,"v":5700},{"d":"2012-11-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2012-11-15","o":4.65,"h":4.65,"l":4.48,"c":4.62,"v":7400},{"d":"2012-11-16","o":4.62,"h":4.62,"l":4.41,"c":4.41,"v":2000},{"d":"2012-11-19","o":4.42,"h":4.61,"l":4.42,"c":4.56,"v":4900},{"d":"2012-11-20","o":4.62,"h":4.62,"l":4.41,"c":4.5,"v":2800},{"d":"2012-11-21","o":4.52,"h":4.66,"l":4.37,"c":4.37,"v":6300},{"d":"2012-11-23","o":4.41,"h":4.56,"l":4.41,"c":4.56,"v":200},{"d":"2012-11-26","o":4.38,"h":4.4,"l":4.35,"c":4.35,"v":3700},{"d":"2012-11-27","o":4.42,"h":4.55,"l":4.26,"c":4.32,"v":12400},{"d":"2012-11-28","o":4.18,"h":4.25,"l":4.16,"c":4.17,"v":2200},{"d":"2012-11-29","o":4.23,"h":4.28,"l":4.13,"c":4.18,"v":7600},{"d":"2012-11-30","o":4.12,"h":4.18,"l":4.1,"c":4.18,"v":1300},{"d":"2012-12-03","o":4.14,"h":4.17,"l":4.07,"c":4.17,"v":4100},{"d":"2012-12-04","o":4.18,"h":4.19,"l":3.86,"c":3.94,"v":14700},{"d":"2012-12-05","o":3.99,"h":3.99,"l":3.87,"c":3.89,"v":13100},{"d":"2012-12-06","o":3.99,"h":4,"l":3.88,"c":3.89,"v":5800},{"d":"2012-12-07","o":3.9,"h":3.93,"l":3.7,"c":3.93,"v":4400},{"d":"2012-12-10","o":3.99,"h":3.99,"l":3.71,"c":3.72,"v":8200},{"d":"2012-12-11","o":3.8,"h":4.08,"l":3.72,"c":3.73,"v":21900},{"d":"2012-12-12","o":3.93,"h":4.14,"l":3.93,"c":4.1,"v":26600},{"d":"2012-12-13","o":3.8,"h":3.88,"l":3.76,"c":3.87,"v":266400},{"d":"2012-12-14","o":3.93,"h":4.25,"l":3.77,"c":4.04,"v":108600},{"d":"2012-12-17","o":4.07,"h":4.6,"l":4,"c":4.5,"v":121700},{"d":"2012-12-18","o":4.34,"h":5.06,"l":4.26,"c":4.96,"v":61500},{"d":"2012-12-19","o":4.9,"h":4.99,"l":4.8,"c":4.8,"v":17800},{"d":"2012-12-20","o":4.8,"h":4.97,"l":4.79,"c":4.9,"v":16300},{"d":"2012-12-21","o":4.61,"h":5.69,"l":4.61,"c":5.6,"v":73300},{"d":"2012-12-24","o":5.58,"h":5.58,"l":5.5,"c":5.51,"v":5400},{"d":"2012-12-26","o":5.44,"h":6.01,"l":5.36,"c":5.86,"v":12500},{"d":"2012-12-27","o":5.82,"h":6.35,"l":5.66,"c":6.24,"v":36100},{"d":"2012-12-28","o":6.29,"h":6.5,"l":6.29,"c":6.49,"v":26200},{"d":"2012-12-31","o":6.58,"h":6.99,"l":6.49,"c":6.97,"v":75400},{"d":"2013-01-02","o":6.66,"h":6.66,"l":5.84,"c":6,"v":22200},{"d":"2013-01-03","o":5.98,"h":6.38,"l":5.98,"c":6.03,"v":3400},{"d":"2013-01-04","o":6.1,"h":6.13,"l":6,"c":6.08,"v":13900},{"d":"2013-01-07","o":6.05,"h":6.05,"l":5.96,"c":5.96,"v":1100},{"d":"2013-01-08","o":5.98,"h":6.03,"l":5.98,"c":6.03,"v":700},{"d":"2013-01-09","o":6.13,"h":6.19,"l":5.97,"c":5.97,"v":2900},{"d":"2013-01-10","o":6,"h":6,"l":5.94,"c":6,"v":2800},{"d":"2013-01-11","o":6,"h":6,"l":5.93,"c":5.93,"v":800},{"d":"2013-01-14","o":5.89,"h":5.89,"l":5.88,"c":5.88,"v":200},{"d":"2013-01-15","o":5.64,"h":5.9,"l":5.64,"c":5.8,"v":6500},{"d":"2013-01-16","o":5.71,"h":5.8,"l":5.71,"c":5.79,"v":2100},{"d":"2013-01-17","o":5.65,"h":5.65,"l":5.52,"c":5.55,"v":3800},{"d":"2013-01-18","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":100},{"d":"2013-01-22","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":100},{"d":"2013-01-23","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":4500},{"d":"2013-01-24","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"2013-01-25","o":5.6,"h":5.72,"l":5.4,"c":5.54,"v":10600},{"d":"2013-01-28","o":5.6,"h":5.6,"l":5.5,"c":5.57,"v":2600},{"d":"2013-01-29","o":5.52,"h":5.52,"l":5.48,"c":5.48,"v":1100},{"d":"2013-01-30","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":100},{"d":"2013-01-31","o":5.43,"h":5.71,"l":5.4,"c":5.71,"v":1800},{"d":"2013-02-01","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2013-02-04","o":5.65,"h":5.7,"l":5.63,"c":5.69,"v":5100},{"d":"2013-02-05","o":5.65,"h":5.65,"l":5.16,"c":5.18,"v":12200},{"d":"2013-02-06","o":5.22,"h":5.22,"l":4.72,"c":4.97,"v":9000},{"d":"2013-02-07","o":4.93,"h":5.37,"l":4.93,"c":5.37,"v":600},{"d":"2013-02-08","o":5.02,"h":5.02,"l":4.92,"c":5,"v":1100},{"d":"2013-02-11","o":5,"h":5,"l":4.71,"c":4.84,"v":2200},{"d":"2013-02-12","o":4.61,"h":4.99,"l":4,"c":4.31,"v":68500},{"d":"2013-02-13","o":4.3,"h":4.41,"l":4.3,"c":4.3,"v":15600},{"d":"2013-02-14","o":4.3,"h":4.3,"l":4.15,"c":4.23,"v":3900},{"d":"2013-02-15","o":4.28,"h":4.35,"l":4.25,"c":4.26,"v":2700},{"d":"2013-02-19","o":4.15,"h":4.28,"l":4.03,"c":4.1,"v":8300},{"d":"2013-02-20","o":4.13,"h":4.13,"l":4.13,"c":4.13,"v":100},{"d":"2013-02-21","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":12300},{"d":"2013-02-22","o":4.08,"h":4.15,"l":4.03,"c":4.03,"v":7900},{"d":"2013-02-25","o":4.03,"h":4.15,"l":4.03,"c":4.03,"v":6700},{"d":"2013-02-26","o":4.06,"h":4.14,"l":4.05,"c":4.1,"v":4800},{"d":"2013-02-27","o":4.02,"h":4.23,"l":4,"c":4.05,"v":6000},{"d":"2013-02-28","o":4.06,"h":4.09,"l":4.05,"c":4.06,"v":1500},{"d":"2013-03-01","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":500},{"d":"2013-03-04","o":4.22,"h":4.66,"l":4,"c":4.1,"v":5200},{"d":"2013-03-05","o":3.9,"h":4.19,"l":3.9,"c":4.02,"v":13100},{"d":"2013-03-06","o":4.09,"h":4.09,"l":4.07,"c":4.07,"v":5100},{"d":"2013-03-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":2000},{"d":"2013-03-08","o":4.05,"h":4.07,"l":3.93,"c":4,"v":7900},{"d":"2013-03-11","o":3.93,"h":4.04,"l":3.93,"c":4,"v":7800},{"d":"2013-03-12","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":1000},{"d":"2013-03-13","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"2013-03-14","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"2013-03-15","o":4.05,"h":4.05,"l":3.93,"c":3.93,"v":4700},{"d":"2013-03-18","o":3.98,"h":4.03,"l":3.98,"c":4.03,"v":700},{"d":"2013-03-19","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2013-03-20","o":4.06,"h":4.07,"l":4,"c":4,"v":1400},{"d":"2013-03-21","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2013-03-22","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2013-03-25","o":4.01,"h":4.01,"l":3.98,"c":3.98,"v":2500},{"d":"2013-03-26","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":0},{"d":"2013-03-27","o":4.05,"h":4.25,"l":4,"c":4,"v":3800},{"d":"2013-03-28","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2013-04-01","o":4.06,"h":4.06,"l":3.97,"c":3.98,"v":5700},{"d":"2013-04-02","o":4.13,"h":4.13,"l":4,"c":4,"v":1600},{"d":"2013-04-03","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":100},{"d":"2013-04-04","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":0},{"d":"2013-04-05","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":100},{"d":"2013-04-08","o":3.98,"h":4.01,"l":3.96,"c":3.96,"v":1900},{"d":"2013-04-09","o":4.01,"h":4.01,"l":3.97,"c":3.97,"v":1100},{"d":"2013-04-10","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":0},{"d":"2013-04-11","o":4.11,"h":4.11,"l":4,"c":4,"v":400},{"d":"2013-04-12","o":4.11,"h":4.11,"l":4.1,"c":4.11,"v":3600},{"d":"2013-04-15","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"2013-04-16","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"2013-04-17","o":3.97,"h":4.03,"l":3.97,"c":4.03,"v":1100},{"d":"2013-04-18","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2013-04-19","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2013-04-22","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2013-04-23","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":300},{"d":"2013-04-24","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":0},{"d":"2013-04-25","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":0},{"d":"2013-04-26","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":1000},{"d":"2013-04-29","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"2013-04-30","o":3.95,"h":3.96,"l":3.9,"c":3.95,"v":900},{"d":"2013-05-01","o":3.96,"h":4.02,"l":3.96,"c":3.96,"v":1400},{"d":"2013-05-02","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-05-03","o":3.99,"h":4,"l":3.99,"c":4,"v":1100},{"d":"2013-05-06","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":2300},{"d":"2013-05-07","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":0},{"d":"2013-05-08","o":3.96,"h":4.05,"l":3.96,"c":4.05,"v":1000},{"d":"2013-05-09","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2013-05-10","o":4,"h":4,"l":4,"c":4,"v":4400},{"d":"2013-05-13","o":3.95,"h":4.27,"l":3.95,"c":4.26,"v":26500},{"d":"2013-05-14","o":4.2,"h":4.2,"l":4.12,"c":4.12,"v":2900},{"d":"2013-05-15","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"2013-05-16","o":4.07,"h":4.07,"l":3.96,"c":3.96,"v":7700},{"d":"2013-05-17","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-05-20","o":4.11,"h":4.25,"l":4.11,"c":4.21,"v":50400},{"d":"2013-05-21","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":200},{"d":"2013-05-22","o":4.01,"h":4.05,"l":4.01,"c":4.05,"v":200},{"d":"2013-05-23","o":4.3,"h":4.8,"l":4.13,"c":4.3,"v":4000},{"d":"2013-05-24","o":4.64,"h":4.8,"l":4.53,"c":4.55,"v":9700},{"d":"2013-05-28","o":4.71,"h":4.71,"l":4.25,"c":4.5,"v":1400},{"d":"2013-05-29","o":4.23,"h":4.51,"l":4.07,"c":4.4,"v":6000},{"d":"2013-05-30","o":4.55,"h":4.55,"l":4.28,"c":4.41,"v":6800},{"d":"2013-05-31","o":4.29,"h":4.6,"l":4.17,"c":4.33,"v":52200},{"d":"2013-06-03","o":4.2,"h":4.38,"l":4.2,"c":4.23,"v":2000},{"d":"2013-06-04","o":4.3,"h":4.46,"l":4.3,"c":4.32,"v":2500},{"d":"2013-06-05","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"2013-06-06","o":4.42,"h":4.49,"l":4.42,"c":4.45,"v":4500},{"d":"2013-06-07","o":4.48,"h":4.5,"l":4.4,"c":4.41,"v":11600},{"d":"2013-06-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2013-06-11","o":4.49,"h":4.49,"l":4.28,"c":4.49,"v":4400},{"d":"2013-06-12","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":0},{"d":"2013-06-13","o":4.28,"h":4.3,"l":4.28,"c":4.29,"v":500},{"d":"2013-06-14","o":4.31,"h":4.5,"l":4.28,"c":4.45,"v":3400},{"d":"2013-06-17","o":4.39,"h":4.45,"l":4.08,"c":4.15,"v":151800},{"d":"2013-06-18","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":1200},{"d":"2013-06-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":100},{"d":"2013-06-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2013-06-21","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":7100},{"d":"2013-06-24","o":4.17,"h":4.43,"l":4.17,"c":4.4,"v":11000},{"d":"2013-06-25","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":200},{"d":"2013-06-26","o":4.21,"h":4.3,"l":4.21,"c":4.3,"v":200},{"d":"2013-06-27","o":4.27,"h":4.31,"l":4.27,"c":4.31,"v":2200},{"d":"2013-06-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":200},{"d":"2013-07-01","o":4.38,"h":4.77,"l":4.38,"c":4.72,"v":17900},{"d":"2013-07-02","o":4.76,"h":4.94,"l":4.75,"c":4.9,"v":16500},{"d":"2013-07-03","o":4.96,"h":4.96,"l":4.9,"c":4.9,"v":6600},{"d":"2013-07-05","o":4.95,"h":4.96,"l":4.5,"c":4.54,"v":14000},{"d":"2013-07-08","o":4.54,"h":4.7,"l":4.5,"c":4.7,"v":1900},{"d":"2013-07-09","o":4.73,"h":4.75,"l":4.73,"c":4.73,"v":1100},{"d":"2013-07-10","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":0},{"d":"2013-07-11","o":4.61,"h":4.61,"l":4.51,"c":4.57,"v":1700},{"d":"2013-07-12","o":4.51,"h":4.58,"l":4.49,"c":4.54,"v":3400},{"d":"2013-07-15","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":100},{"d":"2013-07-16","o":4.53,"h":4.62,"l":4.53,"c":4.62,"v":2300},{"d":"2013-07-17","o":4.63,"h":4.64,"l":4.5,"c":4.5,"v":6800},{"d":"2013-07-18","o":4.5,"h":4.88,"l":4.49,"c":4.64,"v":7600},{"d":"2013-07-19","o":4.72,"h":4.88,"l":4.72,"c":4.73,"v":1100},{"d":"2013-07-22","o":4.97,"h":4.98,"l":4.88,"c":4.88,"v":10500},{"d":"2013-07-23","o":4.99,"h":5.15,"l":4.95,"c":5.1,"v":10100},{"d":"2013-07-24","o":5.28,"h":5.28,"l":4.75,"c":4.75,"v":8500},{"d":"2013-07-25","o":4.9,"h":5.28,"l":4.75,"c":5,"v":7300},{"d":"2013-07-26","o":4.93,"h":5.09,"l":4.75,"c":4.88,"v":11000},{"d":"2013-07-29","o":5,"h":5.27,"l":4.9,"c":5.12,"v":8100},{"d":"2013-07-30","o":5.06,"h":5.27,"l":5.06,"c":5.24,"v":4900},{"d":"2013-07-31","o":5.27,"h":5.27,"l":5,"c":5.23,"v":9600},{"d":"2013-08-01","o":5.2,"h":5.2,"l":5,"c":5,"v":11500},{"d":"2013-08-02","o":5.06,"h":5.06,"l":4.9,"c":4.9,"v":2100},{"d":"2013-08-05","o":5.15,"h":5.2,"l":5.01,"c":5.2,"v":5600},{"d":"2013-08-06","o":5.2,"h":5.2,"l":4.9,"c":5.01,"v":4700},{"d":"2013-08-07","o":4.95,"h":4.95,"l":4.9,"c":4.9,"v":700},{"d":"2013-08-08","o":5.1,"h":5.2,"l":4.91,"c":5,"v":7500},{"d":"2013-08-09","o":5.18,"h":5.4,"l":5.18,"c":5.24,"v":5600},{"d":"2013-08-12","o":5.24,"h":5.38,"l":5.2,"c":5.38,"v":4600},{"d":"2013-08-13","o":5.28,"h":5.39,"l":5,"c":5.06,"v":10400},{"d":"2013-08-14","o":5.38,"h":5.38,"l":5.04,"c":5.33,"v":700},{"d":"2013-08-15","o":5.14,"h":5.25,"l":5.06,"c":5.24,"v":7200},{"d":"2013-08-16","o":5.06,"h":5.11,"l":5.01,"c":5.01,"v":10100},{"d":"2013-08-19","o":5.07,"h":5.35,"l":5.07,"c":5.35,"v":10900},{"d":"2013-08-20","o":5.32,"h":5.32,"l":5.01,"c":5.25,"v":3400},{"d":"2013-08-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2013-08-22","o":5.13,"h":5.21,"l":5.13,"c":5.21,"v":500},{"d":"2013-08-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":600},{"d":"2013-08-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-08-27","o":5.12,"h":5.12,"l":5.1,"c":5.1,"v":1900},{"d":"2013-08-28","o":5.07,"h":5.11,"l":5.01,"c":5.02,"v":2900},{"d":"2013-08-29","o":5.1,"h":5.1,"l":5.01,"c":5.01,"v":600},{"d":"2013-08-30","o":5,"h":5.1,"l":4.48,"c":4.53,"v":15300},{"d":"2013-09-03","o":4.55,"h":4.96,"l":4.33,"c":4.5,"v":5200},{"d":"2013-09-04","o":4.64,"h":5,"l":4.51,"c":4.67,"v":8800},{"d":"2013-09-05","o":4.75,"h":5.1,"l":4.53,"c":4.53,"v":1200},{"d":"2013-09-06","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":100},{"d":"2013-09-09","o":4.75,"h":4.99,"l":4.75,"c":4.9,"v":1600},{"d":"2013-09-10","o":4.58,"h":4.77,"l":4.58,"c":4.76,"v":1600},{"d":"2013-09-11","o":4.69,"h":4.9,"l":4.69,"c":4.83,"v":1500},{"d":"2013-09-12","o":4.98,"h":4.98,"l":4.88,"c":4.88,"v":1500},{"d":"2013-09-13","o":4.68,"h":4.75,"l":4.68,"c":4.75,"v":600},{"d":"2013-09-16","o":4.97,"h":5,"l":4.9,"c":5,"v":3100},{"d":"2013-09-17","o":4.84,"h":4.84,"l":4.77,"c":4.78,"v":4300},{"d":"2013-09-18","o":4.79,"h":4.79,"l":4.4,"c":4.5,"v":7900},{"d":"2013-09-19","o":4.5,"h":4.57,"l":4.5,"c":4.53,"v":500},{"d":"2013-09-20","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":0},{"d":"2013-09-23","o":4.63,"h":4.63,"l":4.44,"c":4.48,"v":1200},{"d":"2013-09-24","o":4.68,"h":4.68,"l":4.55,"c":4.55,"v":200},{"d":"2013-09-25","o":4.59,"h":4.98,"l":4.59,"c":4.83,"v":15000},{"d":"2013-09-26","o":4.91,"h":5.06,"l":4.9,"c":4.9,"v":104000},{"d":"2013-09-27","o":4.9,"h":5,"l":4.9,"c":4.95,"v":16400},{"d":"2013-09-30","o":4.95,"h":4.95,"l":4.81,"c":4.81,"v":1400},{"d":"2013-10-01","o":4.87,"h":4.97,"l":4.86,"c":4.97,"v":600},{"d":"2013-10-02","o":4.97,"h":4.97,"l":4.9,"c":4.91,"v":500},{"d":"2013-10-03","o":4.86,"h":5,"l":4.86,"c":4.95,"v":9000},{"d":"2013-10-04","o":4.95,"h":5,"l":4.92,"c":4.92,"v":15800},{"d":"2013-10-07","o":4.92,"h":5,"l":4.92,"c":5,"v":1100},{"d":"2013-10-08","o":4.93,"h":4.93,"l":4.93,"c":4.93,"v":900},{"d":"2013-10-09","o":4.92,"h":4.93,"l":4.5,"c":4.65,"v":4600},{"d":"2013-10-10","o":4.76,"h":4.94,"l":4.76,"c":4.94,"v":200},{"d":"2013-10-11","o":4.9,"h":4.9,"l":4.85,"c":4.85,"v":5900},{"d":"2013-10-14","o":4.78,"h":4.85,"l":4.75,"c":4.8,"v":7000},{"d":"2013-10-15","o":4.75,"h":4.8,"l":4.31,"c":4.51,"v":9300},{"d":"2013-10-16","o":4.6,"h":4.6,"l":4.45,"c":4.53,"v":6900},{"d":"2013-10-17","o":4.53,"h":4.82,"l":4.53,"c":4.58,"v":3900},{"d":"2013-10-18","o":4.58,"h":4.84,"l":4.57,"c":4.63,"v":7300},{"d":"2013-10-21","o":4.66,"h":4.69,"l":4.64,"c":4.69,"v":700},{"d":"2013-10-22","o":4.68,"h":4.98,"l":4.68,"c":4.73,"v":45100},{"d":"2013-10-23","o":4.72,"h":4.9,"l":4.7,"c":4.88,"v":5500},{"d":"2013-10-24","o":4.74,"h":4.81,"l":4.7,"c":4.81,"v":2600},{"d":"2013-10-25","o":4.76,"h":4.76,"l":4.09,"c":4.27,"v":43800},{"d":"2013-10-28","o":4.34,"h":4.35,"l":4.1,"c":4.1,"v":13500},{"d":"2013-10-29","o":4.08,"h":4.35,"l":4.08,"c":4.23,"v":13400},{"d":"2013-10-30","o":4.15,"h":4.42,"l":4.12,"c":4.12,"v":4400},{"d":"2013-10-31","o":4.11,"h":4.21,"l":4.1,"c":4.15,"v":11200},{"d":"2013-11-01","o":4.22,"h":4.34,"l":4.15,"c":4.2,"v":12600},{"d":"2013-11-04","o":4.11,"h":4.24,"l":4.11,"c":4.14,"v":11900},{"d":"2013-11-05","o":4.15,"h":4.17,"l":4.1,"c":4.1,"v":8000},{"d":"2013-11-06","o":4.12,"h":4.2,"l":4.11,"c":4.13,"v":7600},{"d":"2013-11-07","o":4.11,"h":4.4,"l":4.11,"c":4.35,"v":1200},{"d":"2013-11-08","o":4.26,"h":4.27,"l":4.14,"c":4.23,"v":19600},{"d":"2013-11-11","o":4.25,"h":4.25,"l":4.13,"c":4.14,"v":7600},{"d":"2013-11-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":5100},{"d":"2013-11-13","o":4.14,"h":4.3,"l":4.14,"c":4.3,"v":4400},{"d":"2013-11-14","o":4.21,"h":4.27,"l":4.21,"c":4.22,"v":1000},{"d":"2013-11-15","o":4.14,"h":4.27,"l":4.14,"c":4.24,"v":1200},{"d":"2013-11-18","o":4.24,"h":4.24,"l":4.1,"c":4.11,"v":11200},{"d":"2013-11-19","o":4.11,"h":4.16,"l":4.11,"c":4.15,"v":3300},{"d":"2013-11-20","o":4.15,"h":4.15,"l":4.01,"c":4.01,"v":14100},{"d":"2013-11-21","o":4.05,"h":4.1,"l":4.02,"c":4.05,"v":10400},{"d":"2013-11-22","o":4.08,"h":4.16,"l":4.08,"c":4.1,"v":9300},{"d":"2013-11-25","o":4.2,"h":4.22,"l":4.09,"c":4.21,"v":26700},{"d":"2013-11-26","o":4.2,"h":4.2,"l":4.1,"c":4.15,"v":7400},{"d":"2013-11-27","o":4.09,"h":4.1,"l":4.08,"c":4.08,"v":2900},{"d":"2013-11-29","o":4.08,"h":4.09,"l":4.01,"c":4.09,"v":8300},{"d":"2013-12-02","o":4.1,"h":4.1,"l":4,"c":4.1,"v":6200},{"d":"2013-12-03","o":4.12,"h":4.21,"l":4.07,"c":4.09,"v":7500},{"d":"2013-12-04","o":4.1,"h":4.14,"l":3.95,"c":3.95,"v":47600},{"d":"2013-12-05","o":3.91,"h":3.94,"l":3.78,"c":3.83,"v":39500},{"d":"2013-12-06","o":4,"h":4,"l":3.81,"c":3.82,"v":29200},{"d":"2013-12-09","o":3.98,"h":4.02,"l":3.8,"c":3.95,"v":18600},{"d":"2013-12-10","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2013-12-11","o":4.06,"h":4.15,"l":3.9,"c":3.93,"v":22400},{"d":"2013-12-12","o":4,"h":4.01,"l":3.93,"c":3.93,"v":6100},{"d":"2013-12-13","o":4,"h":4.04,"l":3.95,"c":4,"v":11200},{"d":"2013-12-16","o":4,"h":4.03,"l":3.93,"c":3.93,"v":15400},{"d":"2013-12-17","o":3.99,"h":4.02,"l":3.87,"c":3.97,"v":16200},{"d":"2013-12-18","o":4.05,"h":4.07,"l":3.87,"c":4,"v":12300},{"d":"2013-12-19","o":4,"h":4.01,"l":3.98,"c":3.99,"v":9300},{"d":"2013-12-20","o":4,"h":4.02,"l":3.98,"c":3.98,"v":11900},{"d":"2013-12-23","o":4,"h":4,"l":3.83,"c":3.83,"v":17600},{"d":"2013-12-24","o":3.85,"h":3.91,"l":3.85,"c":3.91,"v":6900},{"d":"2013-12-26","o":3.94,"h":4.07,"l":3.93,"c":4,"v":12200},{"d":"2013-12-27","o":4.04,"h":4.05,"l":4,"c":4.04,"v":2500},{"d":"2013-12-30","o":4.11,"h":4.11,"l":4,"c":4,"v":9600},{"d":"2013-12-31","o":4.05,"h":4.05,"l":4.01,"c":4.01,"v":3300},{"d":"2014-01-02","o":4,"h":4,"l":3.94,"c":3.94,"v":13000},{"d":"2014-01-03","o":3.95,"h":3.95,"l":3.93,"c":3.93,"v":10000},{"d":"2014-01-06","o":4,"h":4.09,"l":3.94,"c":3.94,"v":14700},{"d":"2014-01-07","o":4,"h":4.02,"l":3.94,"c":4.01,"v":19900},{"d":"2014-01-08","o":4.05,"h":4.1,"l":4.02,"c":4.05,"v":32800},{"d":"2014-01-09","o":4.05,"h":4.09,"l":4,"c":4,"v":19300},{"d":"2014-01-10","o":4.1,"h":4.1,"l":4,"c":4,"v":64800},{"d":"2014-01-13","o":3.85,"h":4.01,"l":3.85,"c":3.94,"v":21400},{"d":"2014-01-14","o":4.01,"h":4.02,"l":3.93,"c":3.93,"v":5000},{"d":"2014-01-15","o":3.93,"h":3.98,"l":3.93,"c":3.93,"v":3200},{"d":"2014-01-16","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":100},{"d":"2014-01-17","o":3.99,"h":3.99,"l":3.9,"c":3.9,"v":11400},{"d":"2014-01-21","o":3.94,"h":3.99,"l":3.88,"c":3.96,"v":5500},{"d":"2014-01-22","o":3.96,"h":4.08,"l":3.96,"c":4,"v":34300},{"d":"2014-01-23","o":4,"h":4,"l":3.9,"c":3.9,"v":17800},{"d":"2014-01-24","o":3.92,"h":4,"l":3.9,"c":4,"v":5200},{"d":"2014-01-27","o":3.91,"h":3.95,"l":3.9,"c":3.9,"v":7200},{"d":"2014-01-28","o":3.95,"h":3.96,"l":3.95,"c":3.96,"v":4700},{"d":"2014-01-29","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-01-30","o":3.99,"h":4.03,"l":3.99,"c":4,"v":1400},{"d":"2014-01-31","o":4,"h":4,"l":4,"c":4,"v":2100},{"d":"2014-02-03","o":4.01,"h":4.01,"l":3.95,"c":3.95,"v":2400},{"d":"2014-02-04","o":3.99,"h":4.03,"l":3.95,"c":3.95,"v":6700},{"d":"2014-02-05","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2014-02-06","o":4,"h":4,"l":3.92,"c":3.92,"v":3500},{"d":"2014-02-07","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"2014-02-10","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"2014-02-11","o":3.91,"h":3.91,"l":3.8,"c":3.82,"v":37300},{"d":"2014-02-12","o":3.85,"h":3.99,"l":3.85,"c":3.85,"v":2900},{"d":"2014-02-13","o":3.83,"h":3.98,"l":3.79,"c":3.96,"v":14400},{"d":"2014-02-14","o":3.99,"h":4,"l":3.89,"c":3.99,"v":8800},{"d":"2014-02-18","o":3.99,"h":4.09,"l":3.99,"c":4,"v":3400},{"d":"2014-02-19","o":4,"h":4,"l":4,"c":4,"v":1800},{"d":"2014-02-20","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2014-02-21","o":3.95,"h":3.95,"l":3.93,"c":3.93,"v":3200},{"d":"2014-02-24","o":3.96,"h":4.04,"l":3.95,"c":3.97,"v":8100},{"d":"2014-02-25","o":4,"h":4.1,"l":4,"c":4,"v":4700},{"d":"2014-02-26","o":4,"h":4,"l":3.95,"c":3.99,"v":17100},{"d":"2014-02-27","o":4,"h":4.05,"l":4,"c":4.05,"v":3000},{"d":"2014-02-28","o":4.05,"h":4.3,"l":4.05,"c":4.3,"v":10800},{"d":"2014-03-03","o":4.2,"h":4.3,"l":4.19,"c":4.22,"v":6300},{"d":"2014-03-04","o":4.27,"h":4.36,"l":4.27,"c":4.33,"v":28600},{"d":"2014-03-05","o":4.36,"h":4.36,"l":4.25,"c":4.26,"v":9000},{"d":"2014-03-06","o":4.16,"h":4.5,"l":4.1,"c":4.25,"v":34500},{"d":"2014-03-07","o":4.2,"h":6.41,"l":4.2,"c":4.62,"v":434400},{"d":"2014-03-10","o":4.76,"h":4.86,"l":4.49,"c":4.54,"v":72900},{"d":"2014-03-11","o":4.63,"h":4.9,"l":4.4,"c":4.4,"v":48500},{"d":"2014-03-12","o":4.5,"h":4.6,"l":4.31,"c":4.47,"v":22400},{"d":"2014-03-13","o":4.42,"h":4.42,"l":4.31,"c":4.31,"v":26800},{"d":"2014-03-14","o":4.31,"h":4.31,"l":4.11,"c":4.11,"v":22500},{"d":"2014-03-17","o":4.19,"h":4.49,"l":4.11,"c":4.43,"v":43800},{"d":"2014-03-18","o":4.31,"h":4.37,"l":4.29,"c":4.37,"v":3600},{"d":"2014-03-19","o":4.32,"h":4.32,"l":4.25,"c":4.25,"v":6800},{"d":"2014-03-20","o":4.35,"h":4.35,"l":4.18,"c":4.22,"v":14000},{"d":"2014-03-21","o":4.22,"h":4.24,"l":4.18,"c":4.18,"v":2700},{"d":"2014-03-24","o":4.15,"h":4.28,"l":4.02,"c":4.04,"v":69500},{"d":"2014-03-25","o":4.05,"h":4.18,"l":3.97,"c":4.02,"v":56600},{"d":"2014-03-26","o":4.07,"h":4.24,"l":3.91,"c":3.95,"v":34900},{"d":"2014-03-27","o":4.01,"h":4.12,"l":4.01,"c":4.05,"v":11300},{"d":"2014-03-28","o":4,"h":4.03,"l":4,"c":4.03,"v":10800},{"d":"2014-03-31","o":4.07,"h":4.43,"l":3.95,"c":3.98,"v":58100},{"d":"2014-04-01","o":4.01,"h":4.12,"l":4,"c":4.1,"v":19500},{"d":"2014-04-02","o":4.05,"h":4.12,"l":4.02,"c":4.02,"v":1000},{"d":"2014-04-03","o":4.1,"h":4.25,"l":4.1,"c":4.17,"v":15200},{"d":"2014-04-04","o":4.27,"h":4.27,"l":4.08,"c":4.08,"v":15100},{"d":"2014-04-07","o":4.09,"h":4.09,"l":4.04,"c":4.09,"v":2000},{"d":"2014-04-08","o":4.05,"h":4.1,"l":4.03,"c":4.09,"v":14600},{"d":"2014-04-09","o":4.1,"h":4.32,"l":3.99,"c":4.09,"v":86400},{"d":"2014-04-10","o":4.09,"h":4.29,"l":4.04,"c":4.08,"v":36700},{"d":"2014-04-11","o":4.04,"h":4.1,"l":4.03,"c":4.09,"v":27000},{"d":"2014-04-14","o":4.1,"h":4.29,"l":4.05,"c":4.1,"v":23500},{"d":"2014-04-15","o":4.05,"h":4.24,"l":4.05,"c":4.11,"v":2100},{"d":"2014-04-16","o":4.12,"h":4.17,"l":4.12,"c":4.12,"v":26300},{"d":"2014-04-17","o":4.12,"h":4.15,"l":4.12,"c":4.15,"v":5000},{"d":"2014-04-21","o":4.15,"h":4.23,"l":4.15,"c":4.15,"v":29900},{"d":"2014-04-22","o":4.12,"h":4.27,"l":3.88,"c":3.88,"v":101600},{"d":"2014-04-23","o":3.93,"h":4.09,"l":3.91,"c":3.93,"v":67200},{"d":"2014-04-24","o":4.05,"h":4.09,"l":3.9,"c":4.01,"v":15500},{"d":"2014-04-25","o":4.05,"h":4.06,"l":4,"c":4.06,"v":13300},{"d":"2014-04-28","o":4.13,"h":4.13,"l":4.02,"c":4.06,"v":7400},{"d":"2014-04-29","o":4.14,"h":4.18,"l":4.05,"c":4.11,"v":19200},{"d":"2014-04-30","o":4.07,"h":4.13,"l":4.07,"c":4.13,"v":11600},{"d":"2014-05-01","o":4.13,"h":4.38,"l":4.11,"c":4.34,"v":17700},{"d":"2014-05-02","o":4.36,"h":4.38,"l":4.34,"c":4.38,"v":500},{"d":"2014-05-05","o":4.32,"h":4.37,"l":4.32,"c":4.37,"v":400},{"d":"2014-05-06","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"2014-05-07","o":4.26,"h":4.36,"l":4.25,"c":4.26,"v":3700},{"d":"2014-05-08","o":4.26,"h":4.35,"l":4.26,"c":4.34,"v":1700},{"d":"2014-05-09","o":4.34,"h":4.68,"l":4.34,"c":4.39,"v":29200},{"d":"2014-05-12","o":4.38,"h":4.5,"l":4.33,"c":4.4,"v":31500},{"d":"2014-05-13","o":4.4,"h":4.4,"l":4.26,"c":4.28,"v":2100},{"d":"2014-05-14","o":4.37,"h":4.39,"l":4.35,"c":4.36,"v":5700},{"d":"2014-05-15","o":4.25,"h":4.53,"l":4.25,"c":4.3,"v":15500},{"d":"2014-05-16","o":4.39,"h":4.56,"l":4.38,"c":4.52,"v":15800},{"d":"2014-05-19","o":4.65,"h":4.75,"l":4.59,"c":4.59,"v":44600},{"d":"2014-05-20","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":0},{"d":"2014-05-21","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":0},{"d":"2014-05-22","o":4.59,"h":4.62,"l":4.58,"c":4.58,"v":7300},{"d":"2014-05-23","o":4.56,"h":4.57,"l":4.55,"c":4.56,"v":11800},{"d":"2014-05-27","o":4.8,"h":4.99,"l":4.61,"c":4.99,"v":65100},{"d":"2014-05-28","o":4.9,"h":5,"l":4.87,"c":4.96,"v":15200},{"d":"2014-05-29","o":4.95,"h":4.95,"l":4.77,"c":4.88,"v":10000},{"d":"2014-05-30","o":4.74,"h":5.3,"l":4.74,"c":5.3,"v":55600},{"d":"2014-06-02","o":5.3,"h":5.48,"l":5.28,"c":5.36,"v":22200},{"d":"2014-06-03","o":5.36,"h":5.53,"l":5.3,"c":5.39,"v":25400},{"d":"2014-06-04","o":5.4,"h":5.48,"l":5.24,"c":5.36,"v":21900},{"d":"2014-06-05","o":5.4,"h":5.4,"l":4.74,"c":4.79,"v":11800},{"d":"2014-06-06","o":4.96,"h":4.98,"l":4.83,"c":4.91,"v":2000},{"d":"2014-06-09","o":4.95,"h":5,"l":4.77,"c":4.77,"v":7900},{"d":"2014-06-10","o":4.86,"h":4.89,"l":4.8,"c":4.8,"v":2500},{"d":"2014-06-11","o":4.77,"h":4.81,"l":4.7,"c":4.75,"v":10400},{"d":"2014-06-12","o":4.7,"h":4.75,"l":4.7,"c":4.73,"v":1800},{"d":"2014-06-13","o":4.76,"h":4.76,"l":4.54,"c":4.6,"v":5900},{"d":"2014-06-16","o":4.66,"h":4.75,"l":4.43,"c":4.54,"v":2100},{"d":"2014-06-17","o":4.57,"h":4.83,"l":4.57,"c":4.74,"v":1700},{"d":"2014-06-18","o":4.88,"h":4.95,"l":4.5,"c":4.75,"v":12400},{"d":"2014-06-19","o":4.75,"h":4.78,"l":4.61,"c":4.68,"v":6400},{"d":"2014-06-20","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":300},{"d":"2014-06-23","o":4.65,"h":4.75,"l":4.62,"c":4.7,"v":9000},{"d":"2014-06-24","o":4.64,"h":4.75,"l":4.64,"c":4.75,"v":2500},{"d":"2014-06-25","o":4.69,"h":4.69,"l":4.22,"c":4.63,"v":17500},{"d":"2014-06-26","o":4.4,"h":4.63,"l":4.4,"c":4.51,"v":18100},{"d":"2014-06-27","o":4.5,"h":4.64,"l":4.5,"c":4.64,"v":1900},{"d":"2014-06-30","o":4.52,"h":4.77,"l":4.5,"c":4.65,"v":13000},{"d":"2014-07-01","o":4.64,"h":4.64,"l":4.49,"c":4.49,"v":1700},{"d":"2014-07-02","o":4.51,"h":4.69,"l":4.34,"c":4.41,"v":14600},{"d":"2014-07-03","o":4.36,"h":4.65,"l":4.36,"c":4.65,"v":6700},{"d":"2014-07-07","o":4.75,"h":4.75,"l":4.45,"c":4.47,"v":6000},{"d":"2014-07-08","o":4.39,"h":4.48,"l":3.79,"c":4.48,"v":38200},{"d":"2014-07-09","o":4.32,"h":4.54,"l":4.25,"c":4.4,"v":35400},{"d":"2014-07-10","o":4.5,"h":4.5,"l":4.12,"c":4.16,"v":29800},{"d":"2014-07-11","o":4.28,"h":4.43,"l":4.15,"c":4.21,"v":29300},{"d":"2014-07-14","o":4.35,"h":4.4,"l":4.2,"c":4.26,"v":1600},{"d":"2014-07-15","o":4.22,"h":4.42,"l":4.21,"c":4.42,"v":1100},{"d":"2014-07-16","o":4.4,"h":4.4,"l":4.31,"c":4.35,"v":1300},{"d":"2014-07-17","o":4.39,"h":4.4,"l":4.2,"c":4.2,"v":14200},{"d":"2014-07-18","o":4.2,"h":4.38,"l":4.2,"c":4.29,"v":2000},{"d":"2014-07-21","o":4.42,"h":4.42,"l":4.2,"c":4.23,"v":3500},{"d":"2014-07-22","o":4.4,"h":4.85,"l":4.4,"c":4.6,"v":17800},{"d":"2014-07-23","o":4.35,"h":4.6,"l":4.3,"c":4.35,"v":5900},{"d":"2014-07-24","o":4.6,"h":5.22,"l":4.6,"c":4.9,"v":240100},{"d":"2014-07-25","o":4.88,"h":4.98,"l":4.84,"c":4.84,"v":33200},{"d":"2014-07-28","o":4.5,"h":4.91,"l":4.42,"c":4.75,"v":60300},{"d":"2014-07-29","o":4.72,"h":4.9,"l":4.72,"c":4.9,"v":1000},{"d":"2014-07-30","o":4.76,"h":4.83,"l":4.69,"c":4.71,"v":3300},{"d":"2014-07-31","o":4.79,"h":4.9,"l":4.77,"c":4.9,"v":1700},{"d":"2014-08-01","o":4.74,"h":4.83,"l":4.47,"c":4.48,"v":41700},{"d":"2014-08-04","o":4.47,"h":4.75,"l":4.47,"c":4.75,"v":6400},{"d":"2014-08-05","o":4.73,"h":4.75,"l":4.6,"c":4.75,"v":1500},{"d":"2014-08-06","o":4.57,"h":4.73,"l":4.4,"c":4.46,"v":26600},{"d":"2014-08-07","o":4.59,"h":4.59,"l":4.48,"c":4.48,"v":1100},{"d":"2014-08-08","o":4.44,"h":4.53,"l":4.44,"c":4.53,"v":2900},{"d":"2014-08-11","o":4.45,"h":4.64,"l":4.44,"c":4.49,"v":17100},{"d":"2014-08-12","o":4.53,"h":4.53,"l":4.44,"c":4.49,"v":9600},{"d":"2014-08-13","o":4.44,"h":4.75,"l":4.44,"c":4.74,"v":25300},{"d":"2014-08-14","o":4.72,"h":4.75,"l":4.45,"c":4.7,"v":12700},{"d":"2014-08-15","o":4.68,"h":4.71,"l":4.45,"c":4.7,"v":13800},{"d":"2014-08-18","o":4.75,"h":4.75,"l":4.69,"c":4.75,"v":10100},{"d":"2014-08-19","o":4.66,"h":4.79,"l":4.66,"c":4.76,"v":11300},{"d":"2014-08-20","o":4.74,"h":4.75,"l":4.56,"c":4.56,"v":4500},{"d":"2014-08-21","o":4.84,"h":4.84,"l":4.59,"c":4.68,"v":27500},{"d":"2014-08-22","o":4.6,"h":4.8,"l":4.6,"c":4.6,"v":99100},{"d":"2014-08-25","o":4.67,"h":4.75,"l":4.53,"c":4.64,"v":7000},{"d":"2014-08-26","o":4.67,"h":4.73,"l":4.5,"c":4.58,"v":20200},{"d":"2014-08-27","o":4.52,"h":4.69,"l":4.52,"c":4.64,"v":12800},{"d":"2014-08-28","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2014-08-29","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2014-09-02","o":4.7,"h":4.7,"l":4.48,"c":4.58,"v":20800},{"d":"2014-09-03","o":4.65,"h":4.67,"l":4.65,"c":4.67,"v":4500},{"d":"2014-09-04","o":4.55,"h":4.64,"l":4.51,"c":4.64,"v":12200},{"d":"2014-09-05","o":4.65,"h":4.67,"l":4.64,"c":4.67,"v":5500},{"d":"2014-09-08","o":4.61,"h":4.66,"l":4.6,"c":4.65,"v":9800},{"d":"2014-09-09","o":4.65,"h":4.65,"l":4.53,"c":4.55,"v":6500},{"d":"2014-09-10","o":4.53,"h":4.64,"l":4.52,"c":4.63,"v":6500},{"d":"2014-09-11","o":4.52,"h":4.55,"l":4.52,"c":4.52,"v":3700},{"d":"2014-09-12","o":4.51,"h":4.6,"l":4.5,"c":4.5,"v":8000},{"d":"2014-09-15","o":4.5,"h":4.58,"l":4.41,"c":4.54,"v":9900},{"d":"2014-09-16","o":4.51,"h":4.51,"l":4.4,"c":4.4,"v":4100},{"d":"2014-09-17","o":4.59,"h":4.59,"l":4.5,"c":4.51,"v":6900},{"d":"2014-09-18","o":4.5,"h":4.51,"l":4.4,"c":4.48,"v":8000},{"d":"2014-09-19","o":4.43,"h":4.53,"l":4.4,"c":4.41,"v":30300},{"d":"2014-09-22","o":4.47,"h":4.51,"l":4.32,"c":4.5,"v":6800},{"d":"2014-09-23","o":4.48,"h":4.5,"l":4.31,"c":4.49,"v":3900},{"d":"2014-09-24","o":4.5,"h":4.5,"l":4.48,"c":4.5,"v":7000},{"d":"2014-09-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3200},{"d":"2014-09-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2900},{"d":"2014-09-29","o":4.44,"h":4.48,"l":4.44,"c":4.48,"v":4200},{"d":"2014-09-30","o":4.44,"h":4.48,"l":4.44,"c":4.48,"v":4000},{"d":"2014-10-01","o":4.5,"h":4.5,"l":4.3,"c":4.34,"v":8000},{"d":"2014-10-02","o":4.34,"h":4.5,"l":4.25,"c":4.45,"v":5200},{"d":"2014-10-03","o":4.27,"h":4.49,"l":4.27,"c":4.46,"v":4700},{"d":"2014-10-06","o":4.46,"h":4.46,"l":4.26,"c":4.39,"v":6000},{"d":"2014-10-07","o":4.43,"h":4.49,"l":4.33,"c":4.34,"v":4500},{"d":"2014-10-08","o":4.3,"h":4.4,"l":4.3,"c":4.32,"v":6100},{"d":"2014-10-09","o":4.33,"h":4.36,"l":4.33,"c":4.35,"v":3500},{"d":"2014-10-10","o":4.33,"h":4.35,"l":4.3,"c":4.3,"v":5300},{"d":"2014-10-13","o":4.31,"h":4.32,"l":4.31,"c":4.31,"v":700},{"d":"2014-10-14","o":4.36,"h":4.36,"l":4.3,"c":4.31,"v":4200},{"d":"2014-10-15","o":4.3,"h":4.35,"l":4.3,"c":4.32,"v":5000},{"d":"2014-10-16","o":4.35,"h":4.35,"l":4.34,"c":4.35,"v":4700},{"d":"2014-10-17","o":4.36,"h":4.36,"l":4.31,"c":4.31,"v":2300},{"d":"2014-10-20","o":4.3,"h":4.36,"l":4.2,"c":4.28,"v":31100},{"d":"2014-10-21","o":4.23,"h":4.32,"l":4.2,"c":4.23,"v":4400},{"d":"2014-10-22","o":4.29,"h":4.29,"l":4.18,"c":4.18,"v":4600},{"d":"2014-10-23","o":4.17,"h":4.22,"l":4.17,"c":4.22,"v":10800},{"d":"2014-10-24","o":4.18,"h":4.27,"l":4.18,"c":4.19,"v":8600},{"d":"2014-10-27","o":4.27,"h":4.27,"l":4.18,"c":4.26,"v":3900},{"d":"2014-10-28","o":4.28,"h":4.28,"l":4.16,"c":4.23,"v":3900},{"d":"2014-10-29","o":4.19,"h":4.19,"l":4.15,"c":4.15,"v":1000},{"d":"2014-10-30","o":4.15,"h":4.16,"l":4.13,"c":4.16,"v":3100},{"d":"2014-10-31","o":4.2,"h":4.24,"l":3.98,"c":4,"v":34900},{"d":"2014-11-03","o":3.98,"h":4.22,"l":3.98,"c":4,"v":5800},{"d":"2014-11-04","o":4,"h":4.26,"l":4,"c":4.04,"v":2600},{"d":"2014-11-05","o":4,"h":4.14,"l":4,"c":4.14,"v":6200},{"d":"2014-11-06","o":4.14,"h":4.18,"l":4.12,"c":4.18,"v":2100},{"d":"2014-11-07","o":4.02,"h":4.13,"l":4.02,"c":4.13,"v":2200},{"d":"2014-11-10","o":4.03,"h":4.03,"l":3.96,"c":3.96,"v":11300},{"d":"2014-11-11","o":3.96,"h":3.97,"l":3.8,"c":3.87,"v":12400},{"d":"2014-11-12","o":3.9,"h":3.99,"l":3.89,"c":3.89,"v":6100},{"d":"2014-11-13","o":3.87,"h":3.87,"l":3.87,"c":3.87,"v":100},{"d":"2014-11-14","o":3.87,"h":3.99,"l":3.87,"c":3.99,"v":4400},{"d":"2014-11-17","o":3.94,"h":3.95,"l":3.87,"c":3.9,"v":5100},{"d":"2014-11-18","o":3.92,"h":3.92,"l":3.81,"c":3.9,"v":6100},{"d":"2014-11-19","o":3.9,"h":3.98,"l":3.85,"c":3.9,"v":4900},{"d":"2014-11-20","o":3.88,"h":3.88,"l":3.85,"c":3.85,"v":400},{"d":"2014-11-21","o":3.91,"h":3.91,"l":3.71,"c":3.87,"v":16100},{"d":"2014-11-24","o":3.9,"h":3.91,"l":3.86,"c":3.86,"v":5000},{"d":"2014-11-25","o":3.88,"h":3.95,"l":3.86,"c":3.9,"v":4000},{"d":"2014-11-26","o":3.87,"h":3.97,"l":3.85,"c":3.85,"v":4800},{"d":"2014-11-28","o":3.85,"h":3.89,"l":3.85,"c":3.88,"v":14300},{"d":"2014-12-01","o":3.95,"h":3.98,"l":3.87,"c":3.87,"v":6000},{"d":"2014-12-02","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":300},{"d":"2014-12-03","o":3.7,"h":3.85,"l":3.51,"c":3.51,"v":12800},{"d":"2014-12-04","o":3.51,"h":3.61,"l":3.26,"c":3.3,"v":22100},{"d":"2014-12-05","o":3.29,"h":3.45,"l":3.11,"c":3.11,"v":15400},{"d":"2014-12-08","o":3.13,"h":3.48,"l":3.13,"c":3.3,"v":3100},{"d":"2014-12-09","o":3.41,"h":3.48,"l":3.3,"c":3.37,"v":4800},{"d":"2014-12-10","o":3.47,"h":3.47,"l":3.38,"c":3.42,"v":4000},{"d":"2014-12-11","o":3.47,"h":3.47,"l":3.42,"c":3.42,"v":12500},{"d":"2014-12-12","o":3.44,"h":3.48,"l":3.15,"c":3.48,"v":23300},{"d":"2014-12-15","o":3.47,"h":3.48,"l":2.5,"c":2.63,"v":23100},{"d":"2014-12-16","o":2.99,"h":3.3,"l":2.79,"c":3.25,"v":35400},{"d":"2014-12-17","o":3.11,"h":3.48,"l":3.11,"c":3.48,"v":10600},{"d":"2014-12-18","o":3.48,"h":3.5,"l":3.14,"c":3.14,"v":6200},{"d":"2014-12-19","o":3.38,"h":3.6,"l":3.38,"c":3.5,"v":16800},{"d":"2014-12-22","o":3.54,"h":3.59,"l":3.13,"c":3.5,"v":40500},{"d":"2014-12-23","o":3.5,"h":3.62,"l":3.5,"c":3.52,"v":6000},{"d":"2014-12-24","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":5000},{"d":"2014-12-26","o":3.58,"h":3.8,"l":3.55,"c":3.8,"v":9000},{"d":"2014-12-29","o":3.79,"h":3.98,"l":3.79,"c":3.98,"v":20900},{"d":"2014-12-30","o":3.98,"h":4.2,"l":3.9,"c":4.14,"v":24300},{"d":"2014-12-31","o":4.18,"h":4.8,"l":4.18,"c":4.36,"v":69300},{"d":"2015-01-02","o":4.64,"h":4.7,"l":4.13,"c":4.7,"v":18900},{"d":"2015-01-05","o":4.66,"h":4.66,"l":4.4,"c":4.42,"v":15900},{"d":"2015-01-06","o":4.4,"h":4.8,"l":4.13,"c":4.51,"v":44600},{"d":"2015-01-07","o":4.5,"h":4.5,"l":4.24,"c":4.35,"v":10400},{"d":"2015-01-08","o":4.33,"h":4.33,"l":4.03,"c":4.23,"v":17200},{"d":"2015-01-09","o":4.1,"h":4.48,"l":4.1,"c":4.29,"v":8600},{"d":"2015-01-12","o":4.49,"h":4.5,"l":4.4,"c":4.46,"v":20400},{"d":"2015-01-13","o":4.5,"h":4.7,"l":4.46,"c":4.59,"v":32400},{"d":"2015-01-14","o":4.69,"h":4.75,"l":4.47,"c":4.75,"v":60200},{"d":"2015-01-15","o":4.45,"h":4.8,"l":4.44,"c":4.75,"v":18700},{"d":"2015-01-16","o":4.71,"h":4.71,"l":4.5,"c":4.65,"v":22700},{"d":"2015-01-20","o":4.76,"h":4.88,"l":4.59,"c":4.77,"v":35200},{"d":"2015-01-21","o":4.84,"h":4.91,"l":4.73,"c":4.73,"v":42000},{"d":"2015-01-22","o":4.75,"h":4.93,"l":4.65,"c":4.85,"v":23000},{"d":"2015-01-23","o":4.93,"h":5,"l":4.7,"c":4.85,"v":30900},{"d":"2015-01-26","o":4.55,"h":4.83,"l":4.55,"c":4.81,"v":5900},{"d":"2015-01-27","o":4.63,"h":4.9,"l":4.63,"c":4.84,"v":12300},{"d":"2015-01-28","o":4.6,"h":4.94,"l":4.6,"c":4.88,"v":700},{"d":"2015-01-29","o":4.88,"h":4.92,"l":4.85,"c":4.91,"v":8000},{"d":"2015-01-30","o":4.93,"h":4.95,"l":4.81,"c":4.94,"v":15000},{"d":"2015-02-02","o":4.86,"h":4.88,"l":4.62,"c":4.75,"v":5900},{"d":"2015-02-03","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":10500},{"d":"2015-02-04","o":4.75,"h":4.93,"l":4.75,"c":4.93,"v":1000},{"d":"2015-02-05","o":4.95,"h":4.95,"l":4.75,"c":4.82,"v":1500},{"d":"2015-02-06","o":4.77,"h":4.91,"l":4.53,"c":4.76,"v":12000},{"d":"2015-02-09","o":4.63,"h":4.9,"l":4.23,"c":4.48,"v":25100},{"d":"2015-02-10","o":4.15,"h":4.47,"l":4.1,"c":4.31,"v":8100},{"d":"2015-02-11","o":4.18,"h":4.41,"l":4.18,"c":4.41,"v":2600},{"d":"2015-02-12","o":4.22,"h":4.44,"l":4.22,"c":4.35,"v":12500},{"d":"2015-02-13","o":4.34,"h":4.36,"l":4.14,"c":4.15,"v":3900},{"d":"2015-02-17","o":4.03,"h":4.37,"l":4.03,"c":4.18,"v":9300},{"d":"2015-02-18","o":4.16,"h":4.39,"l":4.15,"c":4.39,"v":1800},{"d":"2015-02-19","o":4.33,"h":4.38,"l":4.16,"c":4.38,"v":7700},{"d":"2015-02-20","o":4.23,"h":4.37,"l":4.23,"c":4.37,"v":500},{"d":"2015-02-23","o":4.25,"h":4.39,"l":4.23,"c":4.23,"v":2600},{"d":"2015-02-24","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":6500},{"d":"2015-02-25","o":4.2,"h":4.24,"l":4.18,"c":4.24,"v":2100},{"d":"2015-02-26","o":4.25,"h":4.32,"l":4.03,"c":4.15,"v":5500},{"d":"2015-02-27","o":4.16,"h":4.23,"l":4.05,"c":4.05,"v":9700},{"d":"2015-03-02","o":4.17,"h":4.27,"l":4.17,"c":4.18,"v":1000},{"d":"2015-03-03","o":4.19,"h":4.19,"l":4,"c":4.05,"v":32700},{"d":"2015-03-04","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2015-03-05","o":4.02,"h":4.19,"l":4,"c":4.06,"v":3200},{"d":"2015-03-06","o":4.29,"h":4.29,"l":3.9,"c":3.9,"v":7100},{"d":"2015-03-09","o":3.96,"h":4.25,"l":3.85,"c":4.25,"v":8000},{"d":"2015-03-10","o":3.92,"h":4.2,"l":3.92,"c":4.2,"v":10600},{"d":"2015-03-11","o":3.96,"h":4.19,"l":3.96,"c":4.16,"v":1400},{"d":"2015-03-12","o":3.97,"h":4.02,"l":3.97,"c":3.97,"v":7600},{"d":"2015-03-13","o":4,"h":4.18,"l":3.98,"c":4.04,"v":9500},{"d":"2015-03-16","o":4.37,"h":4.37,"l":4,"c":4,"v":300},{"d":"2015-03-17","o":4.02,"h":4.02,"l":3.85,"c":3.85,"v":13000},{"d":"2015-03-18","o":3.98,"h":3.98,"l":3.85,"c":3.97,"v":4500},{"d":"2015-03-19","o":4,"h":4,"l":3.9,"c":3.99,"v":2400},{"d":"2015-03-20","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":400},{"d":"2015-03-23","o":3.95,"h":4,"l":3.85,"c":3.98,"v":8600},{"d":"2015-03-24","o":4,"h":4,"l":3.85,"c":3.88,"v":3900},{"d":"2015-03-25","o":3.7,"h":3.91,"l":3.5,"c":3.71,"v":21200},{"d":"2015-03-26","o":3.7,"h":4,"l":3.7,"c":3.97,"v":7900},{"d":"2015-03-27","o":4,"h":4.02,"l":3.96,"c":3.97,"v":10200},{"d":"2015-03-30","o":4,"h":4.06,"l":3.89,"c":3.89,"v":19500},{"d":"2015-03-31","o":3.95,"h":4.16,"l":3.95,"c":4.1,"v":2900},{"d":"2015-04-01","o":4.12,"h":4.12,"l":3.9,"c":3.93,"v":5900},{"d":"2015-04-02","o":3.91,"h":3.99,"l":3.89,"c":3.89,"v":1900},{"d":"2015-04-06","o":3.96,"h":4.1,"l":3.95,"c":4.1,"v":17900},{"d":"2015-04-07","o":4.1,"h":4.6,"l":4.1,"c":4.34,"v":11300},{"d":"2015-04-08","o":4.35,"h":4.59,"l":4.35,"c":4.36,"v":10900},{"d":"2015-04-09","o":4.22,"h":4.55,"l":4.22,"c":4.55,"v":5100},{"d":"2015-04-10","o":4.4,"h":4.6,"l":4.38,"c":4.6,"v":28100},{"d":"2015-04-13","o":4.6,"h":4.6,"l":4.54,"c":4.55,"v":7900},{"d":"2015-04-14","o":4.56,"h":4.56,"l":4.45,"c":4.5,"v":8500},{"d":"2015-04-15","o":4.41,"h":4.49,"l":4.31,"c":4.49,"v":800},{"d":"2015-04-16","o":4.26,"h":4.48,"l":4.26,"c":4.4,"v":1300},{"d":"2015-04-17","o":4.45,"h":4.46,"l":4.39,"c":4.39,"v":2900},{"d":"2015-04-20","o":4.59,"h":4.59,"l":4.5,"c":4.55,"v":15400},{"d":"2015-04-21","o":4.59,"h":4.59,"l":4.45,"c":4.56,"v":6800},{"d":"2015-04-22","o":4.58,"h":4.59,"l":4.48,"c":4.48,"v":6200},{"d":"2015-04-23","o":4.58,"h":4.64,"l":4.57,"c":4.64,"v":40900},{"d":"2015-04-24","o":4.7,"h":4.87,"l":4.7,"c":4.84,"v":33900},{"d":"2015-04-27","o":4.89,"h":4.89,"l":4.78,"c":4.79,"v":24100},{"d":"2015-04-28","o":4.71,"h":4.71,"l":4.6,"c":4.6,"v":17900},{"d":"2015-04-29","o":4.56,"h":4.64,"l":4.23,"c":4.53,"v":9500},{"d":"2015-04-30","o":4.58,"h":4.76,"l":4.2,"c":4.21,"v":19200},{"d":"2015-05-01","o":4.33,"h":4.48,"l":4.33,"c":4.42,"v":2800},{"d":"2015-05-04","o":4.42,"h":4.48,"l":4.41,"c":4.42,"v":8400},{"d":"2015-05-05","o":4.42,"h":4.49,"l":4.41,"c":4.49,"v":8500},{"d":"2015-05-06","o":4.5,"h":4.75,"l":4.5,"c":4.57,"v":13000},{"d":"2015-05-07","o":4.6,"h":4.65,"l":4.43,"c":4.44,"v":2600},{"d":"2015-05-08","o":4.54,"h":4.8,"l":4.53,"c":4.72,"v":6500},{"d":"2015-05-11","o":4.78,"h":4.8,"l":4.72,"c":4.8,"v":4600},{"d":"2015-05-12","o":4.8,"h":4.8,"l":4.74,"c":4.74,"v":6400},{"d":"2015-05-13","o":4.74,"h":4.8,"l":4.5,"c":4.66,"v":53200},{"d":"2015-05-14","o":4.51,"h":4.8,"l":4.51,"c":4.8,"v":700},{"d":"2015-05-15","o":4.71,"h":4.75,"l":4.6,"c":4.75,"v":13300},{"d":"2015-05-18","o":4.35,"h":4.75,"l":4.35,"c":4.75,"v":1900},{"d":"2015-05-19","o":4.73,"h":4.74,"l":4.59,"c":4.59,"v":2600},{"d":"2015-05-20","o":4.6,"h":4.6,"l":4.5,"c":4.51,"v":32700},{"d":"2015-05-21","o":4.55,"h":4.78,"l":4.5,"c":4.75,"v":43100},{"d":"2015-05-22","o":4.75,"h":5.24,"l":4.7,"c":5.2,"v":50300},{"d":"2015-05-26","o":5.24,"h":5.6,"l":5.05,"c":5.1,"v":44800},{"d":"2015-05-27","o":5.1,"h":5.2,"l":4.74,"c":4.75,"v":34400},{"d":"2015-05-28","o":4.72,"h":4.99,"l":4.7,"c":4.99,"v":7800},{"d":"2015-05-29","o":4.97,"h":5,"l":4.9,"c":4.91,"v":11200},{"d":"2015-06-01","o":5,"h":5.1,"l":4.74,"c":4.85,"v":38100},{"d":"2015-06-02","o":4.91,"h":5.03,"l":4.86,"c":4.95,"v":28900},{"d":"2015-06-03","o":4.89,"h":5.03,"l":4.89,"c":4.91,"v":11400},{"d":"2015-06-04","o":4.93,"h":5,"l":4.78,"c":4.78,"v":12600},{"d":"2015-06-05","o":4.9,"h":4.9,"l":4.83,"c":4.86,"v":3800},{"d":"2015-06-08","o":5,"h":5.09,"l":4.95,"c":4.96,"v":16100},{"d":"2015-06-09","o":4.9,"h":5.04,"l":4.9,"c":4.93,"v":5100},{"d":"2015-06-10","o":4.95,"h":5.1,"l":4.95,"c":5.09,"v":41500},{"d":"2015-06-11","o":5.15,"h":5.48,"l":5.15,"c":5.3,"v":61600},{"d":"2015-06-12","o":5.27,"h":5.44,"l":5.25,"c":5.33,"v":28100},{"d":"2015-06-15","o":5.38,"h":5.87,"l":5.35,"c":5.6,"v":94600},{"d":"2015-06-16","o":5.7,"h":5.88,"l":5.65,"c":5.88,"v":31500},{"d":"2015-06-17","o":5.92,"h":5.92,"l":5.52,"c":5.79,"v":37400},{"d":"2015-06-18","o":5.8,"h":5.92,"l":5.6,"c":5.84,"v":24900},{"d":"2015-06-19","o":5.89,"h":5.89,"l":5.6,"c":5.79,"v":22900},{"d":"2015-06-22","o":5.79,"h":5.79,"l":5.15,"c":5.38,"v":47800},{"d":"2015-06-23","o":5.29,"h":5.43,"l":5.05,"c":5.36,"v":14600},{"d":"2015-06-24","o":5.25,"h":5.3,"l":5.15,"c":5.17,"v":7200},{"d":"2015-06-25","o":5.15,"h":7.35,"l":5.07,"c":6.17,"v":326100},{"d":"2015-06-26","o":6.15,"h":6.31,"l":6.01,"c":6.05,"v":27600},{"d":"2015-06-29","o":6.05,"h":6.31,"l":5.34,"c":5.97,"v":92000},{"d":"2015-06-30","o":5.9,"h":5.98,"l":5.79,"c":5.79,"v":27600},{"d":"2015-07-01","o":5.82,"h":5.85,"l":5.63,"c":5.73,"v":18900},{"d":"2015-07-02","o":5.69,"h":5.69,"l":5.41,"c":5.41,"v":16500},{"d":"2015-07-06","o":5.37,"h":5.89,"l":5.05,"c":5.08,"v":27900},{"d":"2015-07-07","o":5,"h":5.1,"l":4.45,"c":4.9,"v":65100},{"d":"2015-07-08","o":4.69,"h":4.85,"l":4.41,"c":4.42,"v":17600},{"d":"2015-07-09","o":4.68,"h":5,"l":4.4,"c":4.57,"v":86800},{"d":"2015-07-10","o":4.55,"h":4.95,"l":4.51,"c":4.65,"v":18900},{"d":"2015-07-13","o":4.93,"h":4.99,"l":4.34,"c":4.44,"v":174800},{"d":"2015-07-14","o":4.3,"h":4.81,"l":4.3,"c":4.36,"v":6700},{"d":"2015-07-15","o":4.38,"h":4.65,"l":4.11,"c":4.16,"v":17300},{"d":"2015-07-16","o":4.35,"h":4.49,"l":4.1,"c":4.41,"v":32400},{"d":"2015-07-17","o":4.34,"h":4.46,"l":4.16,"c":4.33,"v":44100},{"d":"2015-07-20","o":4.33,"h":4.46,"l":4.33,"c":4.36,"v":37800},{"d":"2015-07-21","o":4.44,"h":4.44,"l":4.05,"c":4.1,"v":154900},{"d":"2015-07-22","o":4.1,"h":4.3,"l":4.03,"c":4.13,"v":21100},{"d":"2015-07-23","o":4.33,"h":4.33,"l":4.15,"c":4.18,"v":18600},{"d":"2015-07-24","o":4.02,"h":4.19,"l":3.96,"c":3.96,"v":22000},{"d":"2015-07-27","o":3.95,"h":3.97,"l":3.33,"c":3.55,"v":38100},{"d":"2015-07-28","o":3.69,"h":3.76,"l":3.61,"c":3.67,"v":9100},{"d":"2015-07-29","o":3.68,"h":3.68,"l":3.46,"c":3.53,"v":14200},{"d":"2015-07-30","o":3.5,"h":3.9,"l":3.31,"c":3.44,"v":44600},{"d":"2015-07-31","o":3.4,"h":3.8,"l":3.33,"c":3.46,"v":70700},{"d":"2015-08-03","o":3.53,"h":3.68,"l":3.33,"c":3.43,"v":38600},{"d":"2015-08-04","o":3.5,"h":3.55,"l":3.41,"c":3.41,"v":16500},{"d":"2015-08-05","o":3.56,"h":3.56,"l":3.42,"c":3.43,"v":7400},{"d":"2015-08-06","o":3.56,"h":3.56,"l":3.4,"c":3.42,"v":16200},{"d":"2015-08-07","o":3.5,"h":3.5,"l":3.41,"c":3.42,"v":10900},{"d":"2015-08-10","o":3.44,"h":3.44,"l":3.2,"c":3.29,"v":25400},{"d":"2015-08-11","o":3.38,"h":3.45,"l":3.27,"c":3.27,"v":9100},{"d":"2015-08-12","o":3.2,"h":3.26,"l":2.72,"c":3.08,"v":30200},{"d":"2015-08-13","o":2.9,"h":3.24,"l":2.9,"c":3.01,"v":7000},{"d":"2015-08-14","o":3,"h":3.2,"l":3,"c":3.14,"v":23800},{"d":"2015-08-17","o":3.15,"h":3.26,"l":3.06,"c":3.11,"v":72900},{"d":"2015-08-18","o":3.02,"h":3.19,"l":3.01,"c":3.02,"v":6400},{"d":"2015-08-19","o":3.02,"h":3.02,"l":2.91,"c":2.92,"v":27500},{"d":"2015-08-20","o":2.98,"h":3.1,"l":2.88,"c":2.96,"v":27000},{"d":"2015-08-21","o":2.92,"h":2.92,"l":2.7,"c":2.75,"v":40000},{"d":"2015-08-24","o":2.64,"h":2.64,"l":2.41,"c":2.41,"v":41200},{"d":"2015-08-25","o":2.4,"h":2.71,"l":2.4,"c":2.4,"v":17500},{"d":"2015-08-26","o":2.33,"h":2.38,"l":2.25,"c":2.25,"v":15800},{"d":"2015-08-27","o":2.52,"h":2.55,"l":2.31,"c":2.4,"v":3800},{"d":"2015-08-28","o":2.47,"h":2.59,"l":2.45,"c":2.49,"v":7200},{"d":"2015-08-31","o":2.45,"h":2.48,"l":2.34,"c":2.4,"v":5600},{"d":"2015-09-01","o":2.4,"h":2.7,"l":2.31,"c":2.4,"v":56300},{"d":"2015-09-02","o":2.38,"h":2.87,"l":2.35,"c":2.36,"v":28100},{"d":"2015-09-03","o":2.38,"h":2.46,"l":2.31,"c":2.34,"v":16500},{"d":"2015-09-04","o":2.35,"h":2.35,"l":2.3,"c":2.32,"v":9700},{"d":"2015-09-08","o":2.38,"h":2.39,"l":2.3,"c":2.31,"v":29900},{"d":"2015-09-09","o":2.37,"h":2.45,"l":2.3,"c":2.34,"v":22800},{"d":"2015-09-10","o":2.38,"h":2.44,"l":2.38,"c":2.42,"v":8600},{"d":"2015-09-11","o":2.37,"h":2.46,"l":2.36,"c":2.36,"v":6400},{"d":"2015-09-14","o":2.36,"h":2.36,"l":2.25,"c":2.27,"v":7400},{"d":"2015-09-15","o":2.45,"h":2.45,"l":2.29,"c":2.35,"v":20800},{"d":"2015-09-16","o":2.43,"h":2.5,"l":2.35,"c":2.48,"v":41400},{"d":"2015-09-17","o":2.5,"h":2.5,"l":2.37,"c":2.47,"v":18000},{"d":"2015-09-18","o":2.38,"h":2.45,"l":2.35,"c":2.35,"v":19200},{"d":"2015-09-21","o":2.44,"h":2.58,"l":2.36,"c":2.5,"v":35100},{"d":"2015-09-22","o":2.48,"h":2.64,"l":2.44,"c":2.47,"v":38100},{"d":"2015-09-23","o":2.54,"h":2.54,"l":2.43,"c":2.44,"v":15400},{"d":"2015-09-24","o":2.42,"h":2.65,"l":2.42,"c":2.55,"v":22900},{"d":"2015-09-25","o":2.75,"h":2.83,"l":2.48,"c":2.5,"v":31000},{"d":"2015-09-28","o":2.5,"h":2.8,"l":2.5,"c":2.62,"v":6500},{"d":"2015-09-29","o":2.66,"h":2.82,"l":2.51,"c":2.51,"v":25800},{"d":"2015-09-30","o":2.75,"h":2.79,"l":2.52,"c":2.52,"v":11200},{"d":"2015-10-01","o":2.59,"h":2.72,"l":2.55,"c":2.72,"v":7200},{"d":"2015-10-02","o":2.81,"h":2.81,"l":2.64,"c":2.79,"v":8000},{"d":"2015-10-05","o":2.82,"h":2.88,"l":2.76,"c":2.85,"v":9300},{"d":"2015-10-06","o":2.91,"h":3.15,"l":2.9,"c":3.09,"v":11600},{"d":"2015-10-07","o":3.14,"h":3.15,"l":2.77,"c":3.07,"v":27300},{"d":"2015-10-08","o":2.85,"h":3.24,"l":2.83,"c":3.16,"v":32900},{"d":"2015-10-09","o":3.1,"h":3.21,"l":3.1,"c":3.1,"v":7600},{"d":"2015-10-12","o":3.15,"h":3.48,"l":3.15,"c":3.31,"v":12900},{"d":"2015-10-13","o":3.37,"h":3.38,"l":3.15,"c":3.25,"v":13600},{"d":"2015-10-14","o":3.3,"h":3.35,"l":3.15,"c":3.34,"v":14700},{"d":"2015-10-15","o":3.34,"h":3.47,"l":3.3,"c":3.45,"v":17200},{"d":"2015-10-16","o":3.17,"h":3.45,"l":3.17,"c":3.39,"v":18500},{"d":"2015-10-19","o":3.26,"h":3.53,"l":3.26,"c":3.52,"v":16400},{"d":"2015-10-20","o":3.6,"h":3.89,"l":3.31,"c":3.8,"v":80600},{"d":"2015-10-21","o":3.77,"h":3.92,"l":3.77,"c":3.84,"v":25200},{"d":"2015-10-22","o":3.91,"h":4.18,"l":3.7,"c":3.85,"v":36300},{"d":"2015-10-23","o":3.73,"h":4,"l":3.73,"c":3.89,"v":19300},{"d":"2015-10-26","o":3.75,"h":3.98,"l":3.74,"c":3.9,"v":18300},{"d":"2015-10-27","o":3.79,"h":3.86,"l":3.7,"c":3.71,"v":15500},{"d":"2015-10-28","o":3.75,"h":3.79,"l":3.67,"c":3.67,"v":16300},{"d":"2015-10-29","o":3.75,"h":3.81,"l":3.61,"c":3.61,"v":10600},{"d":"2015-10-30","o":3.57,"h":4.01,"l":3.57,"c":4.01,"v":24600},{"d":"2015-11-02","o":4.03,"h":4.24,"l":4.03,"c":4.23,"v":37300},{"d":"2015-11-03","o":4.25,"h":4.47,"l":4.21,"c":4.38,"v":8600},{"d":"2015-11-04","o":4.45,"h":4.5,"l":4.24,"c":4.43,"v":24000},{"d":"2015-11-05","o":4.44,"h":4.48,"l":3.91,"c":4.12,"v":69400},{"d":"2015-11-06","o":4.23,"h":4.26,"l":4.11,"c":4.15,"v":6800},{"d":"2015-11-09","o":4.25,"h":4.35,"l":4.05,"c":4.2,"v":12400},{"d":"2015-11-10","o":4.14,"h":4.19,"l":4.11,"c":4.11,"v":10700},{"d":"2015-11-11","o":4.12,"h":4.24,"l":4.12,"c":4.17,"v":45000},{"d":"2015-11-12","o":4.17,"h":4.38,"l":4.08,"c":4.23,"v":26400},{"d":"2015-11-13","o":4.23,"h":4.45,"l":4.2,"c":4.33,"v":18700},{"d":"2015-11-16","o":4.4,"h":4.5,"l":4.21,"c":4.27,"v":17600},{"d":"2015-11-17","o":4.34,"h":4.58,"l":4.33,"c":4.58,"v":21600},{"d":"2015-11-18","o":4.67,"h":4.9,"l":4.52,"c":4.89,"v":28600},{"d":"2015-11-19","o":4.88,"h":4.91,"l":4.6,"c":4.91,"v":18200},{"d":"2015-11-20","o":5.1,"h":5.97,"l":4.89,"c":5.24,"v":71600},{"d":"2015-11-23","o":5.41,"h":5.71,"l":5.28,"c":5.5,"v":72300},{"d":"2015-11-24","o":5.27,"h":5.48,"l":4.6,"c":5.11,"v":25200},{"d":"2015-11-25","o":5.1,"h":5.63,"l":4.93,"c":5.38,"v":22300},{"d":"2015-11-27","o":5.3,"h":5.72,"l":5.13,"c":5.5,"v":35800},{"d":"2015-11-30","o":5.5,"h":5.69,"l":5.31,"c":5.39,"v":25700},{"d":"2015-12-01","o":5.66,"h":5.7,"l":5.56,"c":5.62,"v":41000},{"d":"2015-12-02","o":5.56,"h":5.84,"l":5.56,"c":5.68,"v":30700},{"d":"2015-12-03","o":5.68,"h":5.86,"l":5.61,"c":5.66,"v":12600},{"d":"2015-12-04","o":5.33,"h":5.85,"l":5.17,"c":5.51,"v":27200},{"d":"2015-12-07","o":5.6,"h":5.77,"l":5.6,"c":5.61,"v":26000},{"d":"2015-12-08","o":5.56,"h":5.95,"l":5.51,"c":5.84,"v":23600},{"d":"2015-12-09","o":5.82,"h":6.08,"l":5.72,"c":5.95,"v":93900},{"d":"2015-12-10","o":5.95,"h":6.2,"l":5.92,"c":5.92,"v":45800},{"d":"2015-12-11","o":5.83,"h":5.83,"l":5.63,"c":5.74,"v":25300},{"d":"2015-12-14","o":5.74,"h":6.05,"l":5.74,"c":5.9,"v":31900},{"d":"2015-12-15","o":5.9,"h":6.06,"l":5.9,"c":5.97,"v":29300},{"d":"2015-12-16","o":5.9,"h":6.16,"l":5.9,"c":6.01,"v":72100},{"d":"2015-12-17","o":6.09,"h":6.15,"l":5.96,"c":6.08,"v":60900},{"d":"2015-12-18","o":6.09,"h":6.24,"l":5.95,"c":6.01,"v":133900},{"d":"2015-12-21","o":6.1,"h":6.16,"l":6.02,"c":6.09,"v":36800},{"d":"2015-12-22","o":6.1,"h":6.13,"l":6.01,"c":6.01,"v":24300},{"d":"2015-12-23","o":6.03,"h":6.2,"l":6.02,"c":6.16,"v":83000},{"d":"2015-12-24","o":6.19,"h":6.8,"l":6.19,"c":6.72,"v":99000},{"d":"2015-12-28","o":6.72,"h":6.72,"l":6.21,"c":6.33,"v":63800},{"d":"2015-12-29","o":6.47,"h":6.58,"l":6.24,"c":6.37,"v":33600},{"d":"2015-12-30","o":6.47,"h":6.5,"l":6.34,"c":6.39,"v":24000},{"d":"2015-12-31","o":6.34,"h":6.5,"l":6.34,"c":6.42,"v":17000},{"d":"2016-01-04","o":6.43,"h":6.45,"l":6.35,"c":6.37,"v":39400},{"d":"2016-01-05","o":6.37,"h":6.6,"l":6.37,"c":6.53,"v":36800},{"d":"2016-01-06","o":6.61,"h":7.32,"l":6.51,"c":7.19,"v":140400},{"d":"2016-01-07","o":7.2,"h":7.2,"l":6.33,"c":6.35,"v":169500},{"d":"2016-01-08","o":6.33,"h":6.54,"l":5.9,"c":5.9,"v":67900},{"d":"2016-01-11","o":4.87,"h":5.89,"l":3.97,"c":5.05,"v":76700},{"d":"2016-01-12","o":5.05,"h":5.63,"l":5.05,"c":5.35,"v":37100},{"d":"2016-01-13","o":5.57,"h":6.01,"l":5.57,"c":5.76,"v":68200},{"d":"2016-01-14","o":5.27,"h":5.87,"l":5.27,"c":5.65,"v":13200},{"d":"2016-01-15","o":5.33,"h":5.6,"l":5.27,"c":5.55,"v":71700},{"d":"2016-01-19","o":5.59,"h":5.74,"l":5.5,"c":5.53,"v":48700},{"d":"2016-01-20","o":5.15,"h":5.34,"l":5.12,"c":5.17,"v":17400},{"d":"2016-01-21","o":5.13,"h":5.39,"l":5,"c":5.19,"v":25300},{"d":"2016-01-22","o":5.35,"h":5.55,"l":5.09,"c":5.47,"v":28700},{"d":"2016-01-25","o":5.47,"h":5.7,"l":5.35,"c":5.41,"v":17300},{"d":"2016-01-26","o":5.47,"h":5.49,"l":5.3,"c":5.3,"v":4000},{"d":"2016-01-27","o":5.47,"h":5.81,"l":5.37,"c":5.63,"v":9700},{"d":"2016-01-28","o":5.6,"h":5.6,"l":5.11,"c":5.2,"v":13100},{"d":"2016-01-29","o":5.23,"h":5.5,"l":5.23,"c":5.43,"v":7700},{"d":"2016-02-01","o":5.23,"h":5.49,"l":5.23,"c":5.34,"v":3200},{"d":"2016-02-02","o":5.44,"h":5.45,"l":5.25,"c":5.42,"v":10300},{"d":"2016-02-03","o":5.59,"h":5.6,"l":5.25,"c":5.25,"v":2900},{"d":"2016-02-04","o":5.32,"h":5.47,"l":5.28,"c":5.44,"v":14000},{"d":"2016-02-05","o":5.55,"h":5.59,"l":5.22,"c":5.55,"v":25300},{"d":"2016-02-08","o":5.26,"h":5.54,"l":5.25,"c":5.35,"v":18600},{"d":"2016-02-09","o":5.21,"h":5.34,"l":5.17,"c":5.2,"v":4900},{"d":"2016-02-10","o":5.24,"h":5.45,"l":5.17,"c":5.22,"v":6600},{"d":"2016-02-11","o":5.28,"h":5.3,"l":4.78,"c":4.85,"v":8600},{"d":"2016-02-12","o":5.01,"h":5.28,"l":5.01,"c":5.01,"v":3600},{"d":"2016-02-16","o":5.33,"h":5.33,"l":5.02,"c":5.15,"v":6900},{"d":"2016-02-17","o":5.39,"h":5.4,"l":5.02,"c":5.03,"v":3900},{"d":"2016-02-18","o":4.93,"h":5.1,"l":4.93,"c":5.03,"v":13900},{"d":"2016-02-19","o":5.1,"h":5.16,"l":4.75,"c":4.78,"v":16800},{"d":"2016-02-22","o":4.89,"h":4.89,"l":4.59,"c":4.61,"v":14500},{"d":"2016-02-23","o":4.96,"h":4.96,"l":4.38,"c":4.39,"v":11000},{"d":"2016-02-24","o":4.21,"h":4.6,"l":4.21,"c":4.6,"v":8700},{"d":"2016-02-25","o":4.61,"h":4.78,"l":4.27,"c":4.27,"v":6700},{"d":"2016-02-26","o":4.61,"h":4.89,"l":4.31,"c":4.89,"v":13900},{"d":"2016-02-29","o":4.51,"h":5.28,"l":4.51,"c":5.06,"v":4300},{"d":"2016-03-01","o":5.06,"h":5.12,"l":4.55,"c":4.83,"v":14700},{"d":"2016-03-02","o":4.87,"h":5.19,"l":4.52,"c":4.57,"v":9000},{"d":"2016-03-03","o":4.94,"h":5.4,"l":4.61,"c":4.68,"v":4400},{"d":"2016-03-04","o":4.66,"h":4.88,"l":4.6,"c":4.77,"v":7900},{"d":"2016-03-07","o":4.71,"h":4.94,"l":4.6,"c":4.94,"v":7300},{"d":"2016-03-08","o":4.78,"h":4.93,"l":4.64,"c":4.79,"v":2600},{"d":"2016-03-09","o":4.75,"h":4.85,"l":4.61,"c":4.77,"v":1400},{"d":"2016-03-10","o":4.89,"h":4.93,"l":4.66,"c":4.93,"v":1400},{"d":"2016-03-11","o":4.93,"h":4.96,"l":4.61,"c":4.93,"v":16300},{"d":"2016-03-14","o":4.78,"h":4.98,"l":4.78,"c":4.98,"v":7100},{"d":"2016-03-15","o":4.81,"h":5.02,"l":4.81,"c":4.96,"v":5100},{"d":"2016-03-16","o":4.98,"h":5.19,"l":4.9,"c":5.01,"v":10300},{"d":"2016-03-17","o":5.16,"h":5.37,"l":5.16,"c":5.2,"v":5800},{"d":"2016-03-18","o":5.5,"h":5.5,"l":5.32,"c":5.32,"v":1100},{"d":"2016-03-21","o":5.34,"h":5.34,"l":4.95,"c":5.14,"v":1132300},{"d":"2016-03-22","o":5.39,"h":5.39,"l":5.01,"c":5.11,"v":1100},{"d":"2016-03-23","o":5.28,"h":5.49,"l":4.96,"c":5.09,"v":65500},{"d":"2016-03-24","o":5.11,"h":5.44,"l":5.04,"c":5.09,"v":49200},{"d":"2016-03-28","o":5,"h":5.14,"l":5,"c":5.04,"v":2000},{"d":"2016-03-29","o":5.38,"h":5.38,"l":5.05,"c":5.05,"v":4000},{"d":"2016-03-30","o":5.08,"h":5.41,"l":5.05,"c":5.05,"v":5600},{"d":"2016-03-31","o":5.05,"h":5.47,"l":5.05,"c":5.19,"v":21000},{"d":"2016-04-01","o":5.31,"h":5.46,"l":5.18,"c":5.32,"v":1700},{"d":"2016-04-04","o":5.48,"h":5.49,"l":5.39,"c":5.49,"v":4400},{"d":"2016-04-05","o":5.47,"h":6.91,"l":5.36,"c":5.51,"v":94800},{"d":"2016-04-06","o":5.45,"h":5.84,"l":5.19,"c":5.44,"v":31300},{"d":"2016-04-07","o":5.31,"h":5.66,"l":5.22,"c":5.37,"v":10700},{"d":"2016-04-08","o":5.48,"h":5.5,"l":5.15,"c":5.21,"v":3900},{"d":"2016-04-11","o":5.3,"h":5.84,"l":5.21,"c":5.25,"v":2000},{"d":"2016-04-12","o":5.7,"h":5.7,"l":5.23,"c":5.34,"v":2600},{"d":"2016-04-13","o":5.49,"h":5.49,"l":5.25,"c":5.33,"v":1600},{"d":"2016-04-14","o":5.42,"h":5.7,"l":5.25,"c":5.31,"v":11200},{"d":"2016-04-15","o":5.37,"h":5.61,"l":5.37,"c":5.49,"v":12400},{"d":"2016-04-18","o":5.25,"h":5.5,"l":5.23,"c":5.5,"v":2600},{"d":"2016-04-19","o":5.26,"h":5.5,"l":5.26,"c":5.35,"v":4100},{"d":"2016-04-20","o":5.5,"h":5.77,"l":5.5,"c":5.75,"v":23200},{"d":"2016-04-21","o":5.84,"h":6.05,"l":5.84,"c":5.91,"v":37300},{"d":"2016-04-22","o":5.89,"h":6.04,"l":5.86,"c":5.86,"v":11300},{"d":"2016-04-25","o":5.86,"h":5.88,"l":5.68,"c":5.68,"v":29200},{"d":"2016-04-26","o":5.68,"h":5.71,"l":5.67,"c":5.67,"v":23700},{"d":"2016-04-27","o":5.67,"h":5.82,"l":5.55,"c":5.57,"v":16200},{"d":"2016-04-28","o":5.57,"h":5.67,"l":5.55,"c":5.6,"v":8800},{"d":"2016-04-29","o":5.6,"h":5.7,"l":5.55,"c":5.69,"v":7200},{"d":"2016-05-02","o":5.58,"h":5.7,"l":5.5,"c":5.5,"v":41700},{"d":"2016-05-03","o":5.5,"h":5.73,"l":5.46,"c":5.48,"v":8900},{"d":"2016-05-04","o":5.52,"h":5.61,"l":5.47,"c":5.49,"v":2000},{"d":"2016-05-05","o":5.46,"h":5.57,"l":5.46,"c":5.52,"v":10000},{"d":"2016-05-06","o":5.37,"h":5.71,"l":5.26,"c":5.56,"v":9200},{"d":"2016-05-09","o":5.27,"h":5.49,"l":5.27,"c":5.38,"v":4300},{"d":"2016-05-10","o":5.59,"h":5.69,"l":5.5,"c":5.55,"v":6700},{"d":"2016-05-11","o":5.51,"h":5.58,"l":5.26,"c":5.3,"v":6300},{"d":"2016-05-12","o":5.43,"h":5.47,"l":5.27,"c":5.41,"v":7200},{"d":"2016-05-13","o":5.26,"h":5.57,"l":5.26,"c":5.45,"v":2400},{"d":"2016-05-16","o":5.41,"h":5.41,"l":4.96,"c":4.96,"v":13400},{"d":"2016-05-17","o":5.18,"h":5.36,"l":5.18,"c":5.33,"v":17900},{"d":"2016-05-18","o":5.36,"h":5.36,"l":4.98,"c":5.16,"v":1600},{"d":"2016-05-19","o":5.2,"h":5.29,"l":5.2,"c":5.26,"v":6300},{"d":"2016-05-20","o":5.26,"h":5.26,"l":4.88,"c":4.88,"v":4400},{"d":"2016-05-23","o":5.31,"h":5.31,"l":4.41,"c":4.97,"v":18700},{"d":"2016-05-24","o":4.98,"h":5.08,"l":4.98,"c":5.05,"v":5500},{"d":"2016-05-25","o":5.29,"h":5.29,"l":4.78,"c":5,"v":3800},{"d":"2016-05-26","o":4.91,"h":5.1,"l":4.91,"c":4.93,"v":10600},{"d":"2016-05-27","o":5,"h":5,"l":4.95,"c":4.99,"v":1900},{"d":"2016-05-31","o":4.99,"h":5.05,"l":4.89,"c":4.95,"v":5900},{"d":"2016-06-01","o":4.93,"h":5.05,"l":4.91,"c":5.05,"v":1800},{"d":"2016-06-02","o":5.07,"h":5.09,"l":4.89,"c":4.95,"v":8500},{"d":"2016-06-03","o":5.02,"h":5.24,"l":5.02,"c":5.24,"v":7200},{"d":"2016-06-06","o":5.31,"h":5.36,"l":5.07,"c":5.34,"v":29500},{"d":"2016-06-07","o":5.36,"h":5.7,"l":5.17,"c":5.29,"v":45000},{"d":"2016-06-08","o":5.34,"h":5.35,"l":5.06,"c":5.32,"v":17100},{"d":"2016-06-09","o":5.26,"h":5.32,"l":5.07,"c":5.11,"v":7200},{"d":"2016-06-10","o":5.08,"h":5.25,"l":5.08,"c":5.14,"v":3400},{"d":"2016-06-13","o":5.18,"h":5.28,"l":4.85,"c":5.24,"v":18600},{"d":"2016-06-14","o":5.25,"h":5.25,"l":5.09,"c":5.09,"v":3100},{"d":"2016-06-15","o":5.1,"h":5.26,"l":5.1,"c":5.11,"v":1800},{"d":"2016-06-16","o":5.06,"h":5.15,"l":5.06,"c":5.06,"v":2300},{"d":"2016-06-17","o":5.08,"h":5.1,"l":5.06,"c":5.07,"v":8300},{"d":"2016-06-20","o":5.08,"h":5.08,"l":4.85,"c":4.99,"v":2900},{"d":"2016-06-21","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":500},{"d":"2016-06-22","o":5.15,"h":5.19,"l":5,"c":5,"v":4100},{"d":"2016-06-23","o":5.15,"h":5.32,"l":4.96,"c":4.96,"v":3400},{"d":"2016-06-24","o":5.05,"h":5.1,"l":4.85,"c":5,"v":3300},{"d":"2016-06-27","o":4.83,"h":5.19,"l":4.83,"c":4.84,"v":5000},{"d":"2016-06-28","o":5.1,"h":5.1,"l":4.6,"c":4.95,"v":1300},{"d":"2016-06-29","o":5.14,"h":5.14,"l":4.85,"c":4.85,"v":1500},{"d":"2016-06-30","o":5,"h":5,"l":4.57,"c":4.63,"v":2000},{"d":"2016-07-01","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":500},{"d":"2016-07-05","o":4.76,"h":4.79,"l":4.53,"c":4.53,"v":5400},{"d":"2016-07-06","o":4.53,"h":4.55,"l":4.1,"c":4.4,"v":9100},{"d":"2016-07-07","o":4.4,"h":4.54,"l":4.35,"c":4.46,"v":7500},{"d":"2016-07-08","o":4.45,"h":4.45,"l":4.09,"c":4.22,"v":6800},{"d":"2016-07-11","o":4.26,"h":4.26,"l":4.15,"c":4.2,"v":6100},{"d":"2016-07-12","o":4.67,"h":4.67,"l":4.01,"c":4.2,"v":9300},{"d":"2016-07-13","o":4.2,"h":4.34,"l":4.2,"c":4.32,"v":7400},{"d":"2016-07-14","o":4.29,"h":4.34,"l":4.01,"c":4.34,"v":7200},{"d":"2016-07-15","o":4.27,"h":4.39,"l":4.04,"c":4.3,"v":6100},{"d":"2016-07-18","o":4.3,"h":4.43,"l":4.3,"c":4.32,"v":2800},{"d":"2016-07-19","o":4.6,"h":4.6,"l":4.1,"c":4.19,"v":1200},{"d":"2016-07-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1900},{"d":"2016-07-21","o":4.5,"h":4.5,"l":4.23,"c":4.23,"v":1300},{"d":"2016-07-22","o":4.22,"h":4.22,"l":4.01,"c":4.06,"v":7200},{"d":"2016-07-25","o":4.28,"h":4.28,"l":3.8,"c":3.81,"v":6300},{"d":"2016-07-26","o":3.82,"h":3.82,"l":3.56,"c":3.72,"v":14800},{"d":"2016-07-27","o":3.83,"h":3.85,"l":3.65,"c":3.82,"v":5500},{"d":"2016-07-28","o":3.81,"h":3.81,"l":3.8,"c":3.8,"v":13900},{"d":"2016-07-29","o":3.71,"h":3.8,"l":3.71,"c":3.79,"v":6900},{"d":"2016-08-01","o":3.73,"h":3.82,"l":3.71,"c":3.71,"v":9200},{"d":"2016-08-02","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":0},{"d":"2016-08-03","o":3.82,"h":3.82,"l":3.74,"c":3.82,"v":9300},{"d":"2016-08-04","o":3.86,"h":3.98,"l":3.53,"c":3.53,"v":1800},{"d":"2016-08-05","o":3.7,"h":3.85,"l":3.7,"c":3.74,"v":5800},{"d":"2016-08-08","o":3.74,"h":3.74,"l":3.58,"c":3.58,"v":500},{"d":"2016-08-09","o":3.7,"h":3.75,"l":3.33,"c":3.67,"v":19600},{"d":"2016-08-10","o":3.72,"h":3.8,"l":3.54,"c":3.8,"v":4200},{"d":"2016-08-11","o":3.74,"h":4.28,"l":3.74,"c":4.16,"v":26100},{"d":"2016-08-12","o":4.03,"h":4.1,"l":3.9,"c":4.1,"v":1500},{"d":"2016-08-15","o":4.3,"h":4.3,"l":3.87,"c":4.07,"v":1500},{"d":"2016-08-16","o":4.01,"h":4.45,"l":4.01,"c":4.27,"v":3700},{"d":"2016-08-17","o":4.01,"h":4.25,"l":4.01,"c":4.06,"v":1500},{"d":"2016-08-18","o":4.03,"h":4.27,"l":4.03,"c":4.14,"v":1600},{"d":"2016-08-19","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":300},{"d":"2016-08-22","o":4.27,"h":4.3,"l":4.1,"c":4.29,"v":4400},{"d":"2016-08-23","o":4.5,"h":4.5,"l":4.09,"c":4.5,"v":1400},{"d":"2016-08-24","o":4.5,"h":4.5,"l":4.3,"c":4.3,"v":2800},{"d":"2016-08-25","o":4.08,"h":4.5,"l":4.08,"c":4.27,"v":2900},{"d":"2016-08-26","o":4.04,"h":4.5,"l":4.04,"c":4.46,"v":3200},{"d":"2016-08-29","o":4.45,"h":4.5,"l":4.12,"c":4.45,"v":2900},{"d":"2016-08-30","o":4.56,"h":4.6,"l":4.56,"c":4.6,"v":2900},{"d":"2016-08-31","o":4.6,"h":4.63,"l":4.24,"c":4.24,"v":1300},{"d":"2016-09-01","o":4.56,"h":4.56,"l":4.25,"c":4.25,"v":2700},{"d":"2016-09-02","o":4.6,"h":4.63,"l":4.33,"c":4.48,"v":9700},{"d":"2016-09-06","o":4.34,"h":4.6,"l":4.33,"c":4.33,"v":4100},{"d":"2016-09-07","o":4.6,"h":4.73,"l":4.41,"c":4.69,"v":2400},{"d":"2016-09-08","o":4.7,"h":4.8,"l":4.35,"c":4.56,"v":5100},{"d":"2016-09-09","o":4.8,"h":4.9,"l":4.6,"c":4.89,"v":5600},{"d":"2016-09-12","o":4.88,"h":4.88,"l":4.44,"c":4.44,"v":1100},{"d":"2016-09-13","o":4.88,"h":4.88,"l":4.52,"c":4.52,"v":600},{"d":"2016-09-14","o":4.88,"h":4.88,"l":4.55,"c":4.71,"v":1500},{"d":"2016-09-15","o":4.87,"h":4.87,"l":4.65,"c":4.87,"v":2300},{"d":"2016-09-16","o":4.72,"h":4.88,"l":4.72,"c":4.78,"v":1200},{"d":"2016-09-19","o":4.88,"h":4.88,"l":4.63,"c":4.65,"v":2000},{"d":"2016-09-20","o":4.72,"h":4.88,"l":4.7,"c":4.71,"v":13700},{"d":"2016-09-21","o":4.88,"h":4.88,"l":4.55,"c":4.55,"v":3900},{"d":"2016-09-22","o":4.56,"h":4.68,"l":4.51,"c":4.57,"v":11400},{"d":"2016-09-23","o":4.59,"h":4.59,"l":4.3,"c":4.51,"v":1000},{"d":"2016-09-26","o":4.49,"h":4.51,"l":4.44,"c":4.51,"v":3000},{"d":"2016-09-27","o":4.56,"h":4.56,"l":4.1,"c":4.4,"v":13200},{"d":"2016-09-28","o":4.2,"h":4.52,"l":4.18,"c":4.35,"v":20600},{"d":"2016-09-29","o":4.19,"h":4.43,"l":4.05,"c":4.23,"v":57400},{"d":"2016-09-30","o":4.07,"h":4.31,"l":4.06,"c":4.08,"v":35600},{"d":"2016-10-03","o":4.15,"h":4.15,"l":4.11,"c":4.11,"v":500},{"d":"2016-10-04","o":4.07,"h":4.5,"l":4.07,"c":4.19,"v":7500},{"d":"2016-10-05","o":4.1,"h":4.2,"l":4.09,"c":4.2,"v":900},{"d":"2016-10-06","o":4.58,"h":4.58,"l":4.19,"c":4.2,"v":1400},{"d":"2016-10-07","o":4.28,"h":4.32,"l":4.08,"c":4.08,"v":3900},{"d":"2016-10-10","o":4.17,"h":4.32,"l":4.15,"c":4.15,"v":2100},{"d":"2016-10-11","o":4.39,"h":4.39,"l":4.1,"c":4.27,"v":1100},{"d":"2016-10-12","o":4.17,"h":4.25,"l":4.1,"c":4.15,"v":2200},{"d":"2016-10-13","o":4.1,"h":4.1,"l":3.59,"c":3.59,"v":4500},{"d":"2016-10-14","o":4.15,"h":4.15,"l":3.73,"c":3.78,"v":8400},{"d":"2016-10-17","o":3.95,"h":3.95,"l":3.78,"c":3.78,"v":1200},{"d":"2016-10-18","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":400},{"d":"2016-10-19","o":3.8,"h":3.94,"l":3.73,"c":3.73,"v":1100},{"d":"2016-10-20","o":3.74,"h":3.99,"l":3.73,"c":3.99,"v":800},{"d":"2016-10-21","o":3.73,"h":3.76,"l":3.73,"c":3.74,"v":700},{"d":"2016-10-24","o":3.9,"h":3.9,"l":3.66,"c":3.66,"v":8600},{"d":"2016-10-25","o":3.97,"h":3.97,"l":3.55,"c":3.55,"v":1000},{"d":"2016-10-26","o":3.6,"h":3.6,"l":3.57,"c":3.57,"v":1500},{"d":"2016-10-27","o":3.55,"h":3.59,"l":3.55,"c":3.58,"v":1700},{"d":"2016-10-28","o":3.59,"h":3.6,"l":3.55,"c":3.55,"v":18900},{"d":"2016-10-31","o":3.5,"h":3.69,"l":3.3,"c":3.66,"v":4400},{"d":"2016-11-01","o":3.66,"h":3.99,"l":3.66,"c":3.99,"v":600},{"d":"2016-11-02","o":3.52,"h":3.92,"l":3.43,"c":3.52,"v":13300},{"d":"2016-11-03","o":3.67,"h":3.72,"l":3.4,"c":3.54,"v":39800},{"d":"2016-11-04","o":3.68,"h":3.79,"l":3.65,"c":3.75,"v":19300},{"d":"2016-11-07","o":3.57,"h":3.88,"l":3.55,"c":3.7,"v":53500},{"d":"2016-11-08","o":3.7,"h":3.75,"l":3.5,"c":3.65,"v":23300},{"d":"2016-11-09","o":3.4,"h":3.85,"l":3.4,"c":3.85,"v":42200},{"d":"2016-11-10","o":3.82,"h":4.29,"l":3.8,"c":3.9,"v":27100},{"d":"2016-11-11","o":3.9,"h":4.1,"l":3.9,"c":4.1,"v":2800},{"d":"2016-11-14","o":3.98,"h":4.1,"l":3.96,"c":3.97,"v":1000},{"d":"2016-11-15","o":4.2,"h":4.2,"l":4.19,"c":4.19,"v":900},{"d":"2016-11-16","o":3.88,"h":4.2,"l":3.88,"c":4.2,"v":700},{"d":"2016-11-17","o":3.94,"h":4.15,"l":3.94,"c":4.12,"v":800},{"d":"2016-11-18","o":4.2,"h":4.2,"l":3.9,"c":4.2,"v":1000},{"d":"2016-11-21","o":4.13,"h":4.14,"l":3.9,"c":3.93,"v":3000},{"d":"2016-11-22","o":4.11,"h":4.15,"l":4.11,"c":4.13,"v":500},{"d":"2016-11-23","o":4.15,"h":4.39,"l":3.9,"c":4.2,"v":9400},{"d":"2016-11-25","o":4.03,"h":4.2,"l":4.01,"c":4.2,"v":3600},{"d":"2016-11-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":100},{"d":"2016-11-29","o":4.08,"h":4.13,"l":4.08,"c":4.08,"v":600},{"d":"2016-11-30","o":4,"h":4.06,"l":3.8,"c":3.94,"v":2900},{"d":"2016-12-01","o":3.7,"h":3.98,"l":3.69,"c":3.79,"v":20300},{"d":"2016-12-02","o":4,"h":4,"l":3.7,"c":3.7,"v":8400},{"d":"2016-12-05","o":3.67,"h":4.2,"l":3.6,"c":4.2,"v":14300},{"d":"2016-12-06","o":4.1,"h":4.1,"l":3.83,"c":3.83,"v":700},{"d":"2016-12-07","o":4.01,"h":4.01,"l":3.83,"c":3.83,"v":1900},{"d":"2016-12-08","o":3.83,"h":3.86,"l":3.83,"c":3.86,"v":700},{"d":"2016-12-09","o":4,"h":4,"l":3.85,"c":3.99,"v":4000},{"d":"2016-12-12","o":3.98,"h":3.98,"l":3.85,"c":3.85,"v":4400},{"d":"2016-12-13","o":4.03,"h":4.09,"l":4.02,"c":4.02,"v":2600},{"d":"2016-12-14","o":4.02,"h":4.02,"l":3.85,"c":3.86,"v":1300},{"d":"2016-12-15","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":300},{"d":"2016-12-16","o":3.93,"h":3.93,"l":3.85,"c":3.85,"v":3200},{"d":"2016-12-19","o":3.85,"h":3.85,"l":3.64,"c":3.75,"v":1800},{"d":"2016-12-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-12-21","o":3.7,"h":3.7,"l":3.66,"c":3.66,"v":1000},{"d":"2016-12-22","o":3.64,"h":3.7,"l":3.64,"c":3.7,"v":1600},{"d":"2016-12-23","o":3.72,"h":3.83,"l":3.63,"c":3.83,"v":1500},{"d":"2016-12-27","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":300},{"d":"2016-12-28","o":3.6,"h":3.85,"l":3.43,"c":3.62,"v":12000},{"d":"2016-12-29","o":3.85,"h":4.1,"l":3.74,"c":3.83,"v":6800},{"d":"2016-12-30","o":3.85,"h":3.85,"l":3.6,"c":3.72,"v":2400},{"d":"2017-01-03","o":3.81,"h":3.94,"l":3.63,"c":3.94,"v":1900},{"d":"2017-01-04","o":3.88,"h":3.99,"l":3.78,"c":3.99,"v":5400},{"d":"2017-01-05","o":3.82,"h":3.9,"l":3.82,"c":3.9,"v":600},{"d":"2017-01-06","o":3.98,"h":3.98,"l":3.8,"c":3.8,"v":1900},{"d":"2017-01-09","o":3.66,"h":3.69,"l":3.66,"c":3.69,"v":1000},{"d":"2017-01-10","o":3.69,"h":3.69,"l":3.63,"c":3.65,"v":2600},{"d":"2017-01-11","o":3.61,"h":3.61,"l":3.33,"c":3.54,"v":13600},{"d":"2017-01-12","o":3.58,"h":3.7,"l":3.4,"c":3.4,"v":12100},{"d":"2017-01-13","o":3.41,"h":3.44,"l":3.29,"c":3.41,"v":4500},{"d":"2017-01-17","o":3.45,"h":3.45,"l":3.28,"c":3.3,"v":9100},{"d":"2017-01-18","o":3.46,"h":3.49,"l":3.22,"c":3.22,"v":1600},{"d":"2017-01-19","o":3.25,"h":3.25,"l":3.11,"c":3.11,"v":6500},{"d":"2017-01-20","o":3.12,"h":3.19,"l":2.96,"c":2.97,"v":25200},{"d":"2017-01-23","o":3.2,"h":3.2,"l":3.08,"c":3.1,"v":13200},{"d":"2017-01-24","o":3.11,"h":3.12,"l":2.98,"c":2.98,"v":10900},{"d":"2017-01-25","o":3.02,"h":3.14,"l":3.02,"c":3.02,"v":1200},{"d":"2017-01-26","o":3.05,"h":3.14,"l":3.05,"c":3.06,"v":2500},{"d":"2017-01-27","o":3.09,"h":3.09,"l":3.05,"c":3.05,"v":5400},{"d":"2017-01-30","o":3.05,"h":3.09,"l":2.97,"c":2.97,"v":3600},{"d":"2017-01-31","o":3.02,"h":3.04,"l":3.01,"c":3.04,"v":1700},{"d":"2017-02-01","o":2.97,"h":3.33,"l":2.97,"c":3.16,"v":29000},{"d":"2017-02-02","o":3.25,"h":3.75,"l":3.25,"c":3.52,"v":33000},{"d":"2017-02-03","o":3.74,"h":3.74,"l":3.13,"c":3.43,"v":5200},{"d":"2017-02-06","o":3.49,"h":3.49,"l":3.36,"c":3.45,"v":500},{"d":"2017-02-07","o":3.18,"h":3.35,"l":3.18,"c":3.23,"v":4700},{"d":"2017-02-08","o":3.23,"h":3.23,"l":3,"c":3.18,"v":20100},{"d":"2017-02-09","o":3.27,"h":3.47,"l":3.25,"c":3.44,"v":13900},{"d":"2017-02-10","o":3.47,"h":3.54,"l":3.38,"c":3.54,"v":19100},{"d":"2017-02-13","o":3.65,"h":3.88,"l":3.6,"c":3.69,"v":62900},{"d":"2017-02-14","o":3.79,"h":3.79,"l":3.66,"c":3.75,"v":3700},{"d":"2017-02-15","o":3.75,"h":3.81,"l":3.66,"c":3.66,"v":7500},{"d":"2017-02-16","o":3.69,"h":3.72,"l":3.65,"c":3.65,"v":6200},{"d":"2017-02-17","o":3.7,"h":3.71,"l":3.7,"c":3.71,"v":6200},{"d":"2017-02-21","o":3.65,"h":3.95,"l":3.65,"c":3.94,"v":8700},{"d":"2017-02-22","o":3.91,"h":3.94,"l":3.69,"c":3.91,"v":15000},{"d":"2017-02-23","o":3.9,"h":4.1,"l":3.78,"c":3.91,"v":47800},{"d":"2017-02-24","o":3.85,"h":3.85,"l":3.82,"c":3.83,"v":5300},{"d":"2017-02-27","o":3.82,"h":3.91,"l":3.82,"c":3.91,"v":10200},{"d":"2017-02-28","o":3.82,"h":3.83,"l":3.71,"c":3.77,"v":14900},{"d":"2017-03-01","o":3.83,"h":3.91,"l":3.71,"c":3.74,"v":6000},{"d":"2017-03-02","o":3.7,"h":3.85,"l":3.64,"c":3.84,"v":37600},{"d":"2017-03-03","o":3.76,"h":3.83,"l":3.66,"c":3.71,"v":39700},{"d":"2017-03-06","o":3.87,"h":3.98,"l":3.7,"c":3.71,"v":16800},{"d":"2017-03-07","o":3.68,"h":3.78,"l":3.42,"c":3.58,"v":18900},{"d":"2017-03-08","o":3.56,"h":3.62,"l":3.5,"c":3.56,"v":16400},{"d":"2017-03-09","o":3.56,"h":3.75,"l":3.51,"c":3.75,"v":22100},{"d":"2017-03-10","o":3.71,"h":3.94,"l":3.7,"c":3.7,"v":28700},{"d":"2017-03-13","o":3.7,"h":3.7,"l":3.6,"c":3.65,"v":3500},{"d":"2017-03-14","o":3.61,"h":3.69,"l":3.48,"c":3.65,"v":16100},{"d":"2017-03-15","o":3.64,"h":3.72,"l":3.57,"c":3.58,"v":14400},{"d":"2017-03-16","o":3.69,"h":3.79,"l":3.69,"c":3.77,"v":5100},{"d":"2017-03-17","o":3.74,"h":3.79,"l":3.55,"c":3.66,"v":25000},{"d":"2017-03-20","o":3.66,"h":3.75,"l":3.53,"c":3.63,"v":16500},{"d":"2017-03-21","o":3.72,"h":3.75,"l":3.64,"c":3.64,"v":11200},{"d":"2017-03-22","o":3.7,"h":3.79,"l":3.54,"c":3.76,"v":9200},{"d":"2017-03-23","o":3.76,"h":3.99,"l":3.75,"c":3.96,"v":25900},{"d":"2017-03-24","o":3.98,"h":4.08,"l":3.95,"c":3.95,"v":20600},{"d":"2017-03-27","o":3.88,"h":4.06,"l":3.75,"c":3.81,"v":17400},{"d":"2017-03-28","o":3.91,"h":3.94,"l":3.9,"c":3.94,"v":1000},{"d":"2017-03-29","o":3.82,"h":3.95,"l":3.82,"c":3.9,"v":2800},{"d":"2017-03-30","o":3.9,"h":3.93,"l":3.72,"c":3.93,"v":12700},{"d":"2017-03-31","o":3.85,"h":3.94,"l":3.8,"c":3.8,"v":6000},{"d":"2017-04-03","o":3.76,"h":3.83,"l":3.74,"c":3.82,"v":8000},{"d":"2017-04-04","o":4.16,"h":4.16,"l":3.84,"c":3.9,"v":13800},{"d":"2017-04-05","o":4.03,"h":4.03,"l":3.73,"c":3.86,"v":15000},{"d":"2017-04-06","o":3.81,"h":3.97,"l":3.81,"c":3.85,"v":47600},{"d":"2017-04-07","o":4.12,"h":4.12,"l":3.87,"c":3.89,"v":26600},{"d":"2017-04-10","o":4.15,"h":4.15,"l":3.86,"c":3.9,"v":21600},{"d":"2017-04-11","o":3.9,"h":3.93,"l":3.71,"c":3.83,"v":18900},{"d":"2017-04-12","o":3.92,"h":3.92,"l":3.65,"c":3.65,"v":9800},{"d":"2017-04-13","o":3.74,"h":3.74,"l":3.67,"c":3.67,"v":400},{"d":"2017-04-17","o":3.62,"h":3.73,"l":3.62,"c":3.67,"v":4700},{"d":"2017-04-18","o":3.67,"h":3.72,"l":3.66,"c":3.68,"v":6900},{"d":"2017-04-19","o":3.74,"h":3.79,"l":3.65,"c":3.66,"v":28200},{"d":"2017-04-20","o":3.7,"h":3.87,"l":3.7,"c":3.75,"v":6300},{"d":"2017-04-21","o":3.77,"h":3.77,"l":3.7,"c":3.7,"v":14100},{"d":"2017-04-24","o":3.72,"h":4.05,"l":3.72,"c":3.99,"v":39000},{"d":"2017-04-25","o":3.93,"h":3.93,"l":3.72,"c":3.78,"v":19600},{"d":"2017-04-26","o":3.78,"h":4.05,"l":3.68,"c":3.7,"v":25300},{"d":"2017-04-27","o":3.81,"h":3.81,"l":3.68,"c":3.7,"v":10500},{"d":"2017-04-28","o":3.99,"h":3.99,"l":3.65,"c":3.65,"v":12300},{"d":"2017-05-01","o":3.66,"h":3.71,"l":3.66,"c":3.7,"v":7300},{"d":"2017-05-02","o":3.74,"h":3.78,"l":3.65,"c":3.7,"v":33200},{"d":"2017-05-03","o":3.66,"h":3.74,"l":3.66,"c":3.7,"v":7300},{"d":"2017-05-04","o":3.67,"h":3.67,"l":3.53,"c":3.63,"v":26100},{"d":"2017-05-05","o":3.63,"h":3.92,"l":3.61,"c":3.66,"v":34300},{"d":"2017-05-08","o":3.75,"h":3.9,"l":3.62,"c":3.83,"v":44500},{"d":"2017-05-09","o":3.71,"h":3.8,"l":3.65,"c":3.8,"v":15800},{"d":"2017-05-10","o":3.66,"h":3.67,"l":3.47,"c":3.6,"v":41800},{"d":"2017-05-11","o":3.6,"h":3.6,"l":3.52,"c":3.6,"v":8800},{"d":"2017-05-12","o":3.53,"h":3.73,"l":3.53,"c":3.56,"v":65900},{"d":"2017-05-15","o":3.75,"h":3.75,"l":3.58,"c":3.58,"v":1000},{"d":"2017-05-16","o":3.52,"h":3.56,"l":3.5,"c":3.51,"v":10600},{"d":"2017-05-17","o":3.59,"h":3.59,"l":3.51,"c":3.52,"v":4600},{"d":"2017-05-18","o":3.6,"h":3.6,"l":3.52,"c":3.53,"v":1500},{"d":"2017-05-19","o":3.51,"h":3.6,"l":3.51,"c":3.57,"v":28500},{"d":"2017-05-22","o":3.6,"h":3.61,"l":3.51,"c":3.51,"v":3200},{"d":"2017-05-23","o":3.5,"h":3.5,"l":3.42,"c":3.45,"v":13200},{"d":"2017-05-24","o":3.53,"h":3.53,"l":3.5,"c":3.53,"v":3300},{"d":"2017-05-25","o":3.54,"h":3.56,"l":3.5,"c":3.54,"v":5700},{"d":"2017-05-26","o":3.52,"h":3.57,"l":3.46,"c":3.55,"v":14600},{"d":"2017-05-30","o":3.48,"h":3.55,"l":3.4,"c":3.46,"v":15800},{"d":"2017-05-31","o":3.48,"h":3.55,"l":3.48,"c":3.55,"v":10200},{"d":"2017-06-01","o":3.62,"h":3.71,"l":3.61,"c":3.67,"v":5300},{"d":"2017-06-02","o":3.82,"h":3.82,"l":3.55,"c":3.67,"v":15100},{"d":"2017-06-05","o":3.62,"h":3.97,"l":3.54,"c":3.8,"v":34500},{"d":"2017-06-06","o":3.73,"h":3.88,"l":3.58,"c":3.6,"v":94500},{"d":"2017-06-07","o":3.63,"h":3.97,"l":3.61,"c":3.91,"v":90300},{"d":"2017-06-08","o":3.72,"h":4,"l":3.61,"c":3.98,"v":129600},{"d":"2017-06-09","o":4,"h":4.9,"l":3.95,"c":4.89,"v":295300},{"d":"2017-06-12","o":4.4,"h":4.98,"l":4.22,"c":4.95,"v":75000},{"d":"2017-06-13","o":5,"h":5,"l":4.63,"c":4.9,"v":67400},{"d":"2017-06-14","o":4.9,"h":4.9,"l":4.7,"c":4.76,"v":9600},{"d":"2017-06-15","o":4.77,"h":4.83,"l":4.61,"c":4.83,"v":24200},{"d":"2017-06-16","o":4.75,"h":4.9,"l":4.63,"c":4.63,"v":51200},{"d":"2017-06-19","o":4.65,"h":4.9,"l":4.65,"c":4.87,"v":27100},{"d":"2017-06-20","o":4.89,"h":4.89,"l":4.79,"c":4.84,"v":10600},{"d":"2017-06-21","o":4.83,"h":4.85,"l":4.83,"c":4.84,"v":12400},{"d":"2017-06-22","o":4.86,"h":4.86,"l":4.73,"c":4.84,"v":5100},{"d":"2017-06-23","o":4.84,"h":4.84,"l":4.74,"c":4.83,"v":7000},{"d":"2017-06-26","o":4.82,"h":4.84,"l":4.72,"c":4.82,"v":4300},{"d":"2017-06-27","o":4.82,"h":4.82,"l":4.82,"c":4.82,"v":200},{"d":"2017-06-28","o":4.82,"h":4.82,"l":4.81,"c":4.82,"v":1600},{"d":"2017-06-29","o":4.8,"h":4.8,"l":4.72,"c":4.72,"v":5400},{"d":"2017-06-30","o":4.73,"h":4.73,"l":4.22,"c":4.54,"v":15100},{"d":"2017-07-03","o":4.56,"h":4.72,"l":4.56,"c":4.72,"v":3600},{"d":"2017-07-05","o":4.61,"h":4.72,"l":4.37,"c":4.72,"v":4600},{"d":"2017-07-06","o":4.7,"h":4.7,"l":4.38,"c":4.57,"v":400},{"d":"2017-07-07","o":4.7,"h":4.7,"l":4.6,"c":4.62,"v":1700},{"d":"2017-07-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":400},{"d":"2017-07-11","o":4.41,"h":4.65,"l":4.41,"c":4.62,"v":8700},{"d":"2017-07-12","o":4.65,"h":4.65,"l":4.46,"c":4.53,"v":12400},{"d":"2017-07-13","o":4.54,"h":4.54,"l":4.51,"c":4.53,"v":3400},{"d":"2017-07-14","o":4.71,"h":4.71,"l":4.59,"c":4.59,"v":2000},{"d":"2017-07-17","o":4.61,"h":4.8,"l":4.54,"c":4.62,"v":2200},{"d":"2017-07-18","o":4.51,"h":4.75,"l":4.5,"c":4.57,"v":4000},{"d":"2017-07-19","o":4.6,"h":4.7,"l":4.58,"c":4.69,"v":6400},{"d":"2017-07-20","o":4.72,"h":4.82,"l":4.69,"c":4.82,"v":17800},{"d":"2017-07-21","o":4.81,"h":4.82,"l":4.81,"c":4.82,"v":300},{"d":"2017-07-24","o":4.82,"h":4.82,"l":4.49,"c":4.61,"v":22000},{"d":"2017-07-25","o":4.79,"h":4.8,"l":4.54,"c":4.65,"v":1400},{"d":"2017-07-26","o":4.66,"h":4.66,"l":4.56,"c":4.66,"v":3400},{"d":"2017-07-27","o":4.55,"h":4.79,"l":4.55,"c":4.78,"v":1100},{"d":"2017-07-28","o":4.54,"h":4.7,"l":4.54,"c":4.7,"v":9400},{"d":"2017-07-31","o":4.54,"h":4.8,"l":4.54,"c":4.8,"v":7200},{"d":"2017-08-01","o":4.7,"h":4.8,"l":4.7,"c":4.79,"v":2400},{"d":"2017-08-02","o":4.6,"h":4.7,"l":4.58,"c":4.7,"v":6700},{"d":"2017-08-03","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2017-08-04","o":4.53,"h":4.72,"l":4.53,"c":4.68,"v":7300},{"d":"2017-08-07","o":4.68,"h":4.7,"l":4.68,"c":4.7,"v":2200},{"d":"2017-08-08","o":4.7,"h":4.79,"l":4.65,"c":4.79,"v":9200},{"d":"2017-08-09","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":0},{"d":"2017-08-10","o":4.68,"h":4.79,"l":4.68,"c":4.79,"v":12900},{"d":"2017-08-11","o":4.55,"h":4.8,"l":4.55,"c":4.8,"v":4700},{"d":"2017-08-14","o":4.79,"h":4.79,"l":4.62,"c":4.77,"v":3400},{"d":"2017-08-15","o":4.63,"h":4.75,"l":4.63,"c":4.74,"v":1700},{"d":"2017-08-16","o":4.7,"h":4.74,"l":4.61,"c":4.7,"v":14100},{"d":"2017-08-17","o":4.61,"h":4.62,"l":4.61,"c":4.62,"v":400},{"d":"2017-08-18","o":4.58,"h":4.7,"l":4.58,"c":4.68,"v":1500},{"d":"2017-08-21","o":4.67,"h":4.72,"l":4.67,"c":4.72,"v":9100},{"d":"2017-08-22","o":4.76,"h":4.76,"l":4.6,"c":4.7,"v":32900},{"d":"2017-08-23","o":4.74,"h":4.8,"l":4.62,"c":4.79,"v":1400},{"d":"2017-08-24","o":4.74,"h":4.74,"l":4.61,"c":4.62,"v":1600},{"d":"2017-08-25","o":4.61,"h":4.61,"l":4.59,"c":4.59,"v":600},{"d":"2017-08-28","o":4.66,"h":4.73,"l":4.66,"c":4.7,"v":13800},{"d":"2017-08-29","o":4.7,"h":4.7,"l":4.53,"c":4.67,"v":2100},{"d":"2017-08-30","o":5.1,"h":5.24,"l":4.72,"c":4.76,"v":95400},{"d":"2017-08-31","o":4.75,"h":4.75,"l":4.6,"c":4.66,"v":4400},{"d":"2017-09-01","o":4.65,"h":4.69,"l":4.6,"c":4.65,"v":7600},{"d":"2017-09-05","o":4.62,"h":4.65,"l":4.6,"c":4.6,"v":1900},{"d":"2017-09-06","o":4.61,"h":4.77,"l":4.6,"c":4.73,"v":26200},{"d":"2017-09-07","o":4.74,"h":4.75,"l":4.63,"c":4.63,"v":14500},{"d":"2017-09-08","o":4.64,"h":4.73,"l":4.6,"c":4.62,"v":10100},{"d":"2017-09-11","o":4.72,"h":4.81,"l":4.61,"c":4.61,"v":7300},{"d":"2017-09-12","o":4.63,"h":4.63,"l":4.63,"c":4.63,"v":500},{"d":"2017-09-13","o":4.63,"h":4.69,"l":4.63,"c":4.63,"v":4200},{"d":"2017-09-14","o":4.65,"h":4.69,"l":4.63,"c":4.69,"v":2300},{"d":"2017-09-15","o":4.7,"h":4.7,"l":4.68,"c":4.7,"v":1100},{"d":"2017-09-18","o":4.85,"h":4.85,"l":4.66,"c":4.67,"v":9100},{"d":"2017-09-19","o":4.65,"h":4.69,"l":4.63,"c":4.64,"v":6600},{"d":"2017-09-20","o":4.71,"h":4.76,"l":4.71,"c":4.76,"v":900},{"d":"2017-09-21","o":4.7,"h":4.83,"l":4.69,"c":4.83,"v":26300},{"d":"2017-09-22","o":4.79,"h":4.85,"l":4.79,"c":4.85,"v":12200},{"d":"2017-09-25","o":4.69,"h":4.8,"l":4.69,"c":4.8,"v":1200},{"d":"2017-09-26","o":4.77,"h":4.77,"l":4.67,"c":4.71,"v":7000},{"d":"2017-09-27","o":4.75,"h":4.75,"l":4.66,"c":4.66,"v":7800},{"d":"2017-09-28","o":4.83,"h":4.83,"l":4.75,"c":4.75,"v":2400},{"d":"2017-09-29","o":4.82,"h":4.85,"l":4.82,"c":4.85,"v":5100},{"d":"2017-10-02","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":1100},{"d":"2017-10-03","o":4.75,"h":4.77,"l":4.75,"c":4.77,"v":8200},{"d":"2017-10-04","o":4.65,"h":4.79,"l":4.65,"c":4.72,"v":10100},{"d":"2017-10-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":200},{"d":"2017-10-06","o":4.65,"h":4.75,"l":4.65,"c":4.7,"v":6400},{"d":"2017-10-09","o":4.7,"h":4.77,"l":4.7,"c":4.76,"v":4200},{"d":"2017-10-10","o":4.75,"h":4.75,"l":4.65,"c":4.65,"v":8600},{"d":"2017-10-11","o":4.64,"h":4.7,"l":4.64,"c":4.7,"v":1100},{"d":"2017-10-12","o":4.7,"h":4.7,"l":4.69,"c":4.69,"v":900},{"d":"2017-10-13","o":4.7,"h":4.74,"l":4.7,"c":4.74,"v":1800},{"d":"2017-10-16","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":300},{"d":"2017-10-17","o":4.74,"h":4.74,"l":4.64,"c":4.64,"v":500},{"d":"2017-10-18","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2017-10-19","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":200},{"d":"2017-10-20","o":4.65,"h":4.7,"l":4.65,"c":4.7,"v":1400},{"d":"2017-10-23","o":4.69,"h":4.75,"l":4.69,"c":4.73,"v":9500},{"d":"2017-10-24","o":4.69,"h":4.7,"l":4.68,"c":4.68,"v":600},{"d":"2017-10-25","o":4.64,"h":4.64,"l":4.59,"c":4.59,"v":8300},{"d":"2017-10-26","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":400},{"d":"2017-10-27","o":4.63,"h":4.7,"l":4.63,"c":4.7,"v":3600},{"d":"2017-10-30","o":4.7,"h":4.7,"l":4.64,"c":4.64,"v":1700},{"d":"2017-10-31","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2017-11-01","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2017-11-02","o":4.6,"h":4.6,"l":4.2,"c":4.36,"v":6000},{"d":"2017-11-03","o":4.4,"h":4.53,"l":4.4,"c":4.44,"v":6700},{"d":"2017-11-06","o":4.05,"h":4.14,"l":4.05,"c":4.14,"v":800},{"d":"2017-11-07","o":4.17,"h":4.69,"l":4.17,"c":4.66,"v":1500},{"d":"2017-11-08","o":4.69,"h":4.73,"l":4.21,"c":4.26,"v":5700},{"d":"2017-11-09","o":4.35,"h":4.46,"l":4.31,"c":4.31,"v":2100},{"d":"2017-11-10","o":4.31,"h":4.35,"l":4.2,"c":4.35,"v":6100},{"d":"2017-11-13","o":4.46,"h":4.5,"l":4.46,"c":4.46,"v":4600},{"d":"2017-11-14","o":4.27,"h":4.5,"l":4.27,"c":4.46,"v":8600},{"d":"2017-11-15","o":4.38,"h":4.39,"l":4.38,"c":4.39,"v":1200},{"d":"2017-11-16","o":4.35,"h":4.49,"l":4.35,"c":4.49,"v":6400},{"d":"2017-11-17","o":4.37,"h":4.41,"l":4.37,"c":4.39,"v":1000},{"d":"2017-11-20","o":4.37,"h":4.43,"l":4.37,"c":4.43,"v":1400},{"d":"2017-11-21","o":4.5,"h":4.5,"l":4.41,"c":4.41,"v":3200},{"d":"2017-11-22","o":4.49,"h":4.5,"l":4.46,"c":4.5,"v":3800},{"d":"2017-11-24","o":4.49,"h":5.23,"l":4.35,"c":5.1,"v":60500},{"d":"2017-11-27","o":5.1,"h":5.3,"l":5.09,"c":5.1,"v":27400},{"d":"2017-11-28","o":5.15,"h":5.16,"l":5.09,"c":5.13,"v":5200},{"d":"2017-11-29","o":5.03,"h":5.08,"l":5.03,"c":5.06,"v":4700},{"d":"2017-11-30","o":5.01,"h":5.05,"l":5,"c":5.02,"v":11400},{"d":"2017-12-01","o":5,"h":5.02,"l":5,"c":5.02,"v":1600},{"d":"2017-12-04","o":5,"h":5.16,"l":5,"c":5.07,"v":24100},{"d":"2017-12-05","o":5.09,"h":5.16,"l":5.07,"c":5.16,"v":24500},{"d":"2017-12-06","o":5.16,"h":5.16,"l":5.12,"c":5.14,"v":19300},{"d":"2017-12-07","o":5.14,"h":5.17,"l":5.14,"c":5.15,"v":9100},{"d":"2017-12-08","o":5.18,"h":5.2,"l":5.08,"c":5.19,"v":19100},{"d":"2017-12-11","o":5.2,"h":6.62,"l":5.19,"c":5.66,"v":89600},{"d":"2017-12-12","o":5.78,"h":5.78,"l":5.33,"c":5.5,"v":20600},{"d":"2017-12-13","o":5.35,"h":5.35,"l":5.32,"c":5.32,"v":1200},{"d":"2017-12-14","o":5.42,"h":5.74,"l":5.08,"c":5.26,"v":19800},{"d":"2017-12-15","o":5.41,"h":5.65,"l":5.1,"c":5.39,"v":47700},{"d":"2017-12-18","o":5.39,"h":5.42,"l":5.15,"c":5.25,"v":9200},{"d":"2017-12-19","o":5.23,"h":5.26,"l":5.06,"c":5.06,"v":8800},{"d":"2017-12-20","o":5.07,"h":5.34,"l":5.07,"c":5.18,"v":3000},{"d":"2017-12-21","o":5.05,"h":5.27,"l":5.05,"c":5.26,"v":1200},{"d":"2017-12-22","o":5.27,"h":5.35,"l":5.25,"c":5.25,"v":1500},{"d":"2017-12-26","o":5.05,"h":5.19,"l":5.05,"c":5.19,"v":400},{"d":"2017-12-27","o":5.08,"h":5.24,"l":5.08,"c":5.12,"v":3300},{"d":"2017-12-28","o":5.12,"h":5.12,"l":4.95,"c":4.96,"v":4500},{"d":"2017-12-29","o":4.85,"h":4.96,"l":4.61,"c":4.62,"v":7100},{"d":"2018-01-02","o":4.65,"h":5.5,"l":4.65,"c":5.43,"v":44800},{"d":"2018-01-03","o":5.33,"h":5.34,"l":5.15,"c":5.34,"v":3000},{"d":"2018-01-04","o":5.22,"h":5.45,"l":5.22,"c":5.4,"v":11100},{"d":"2018-01-05","o":5.39,"h":5.72,"l":5.21,"c":5.4,"v":17400},{"d":"2018-01-08","o":5.49,"h":5.5,"l":5.27,"c":5.27,"v":2600},{"d":"2018-01-09","o":5.3,"h":5.33,"l":5.3,"c":5.32,"v":2500},{"d":"2018-01-10","o":5.22,"h":5.51,"l":5.22,"c":5.31,"v":1800},{"d":"2018-01-11","o":5.39,"h":5.49,"l":5.15,"c":5.15,"v":3400},{"d":"2018-01-12","o":5.25,"h":5.5,"l":5.25,"c":5.49,"v":6300},{"d":"2018-01-16","o":5.55,"h":5.65,"l":5.55,"c":5.62,"v":17000},{"d":"2018-01-17","o":5.8,"h":5.82,"l":5.47,"c":5.7,"v":30300},{"d":"2018-01-18","o":5.55,"h":5.78,"l":5.49,"c":5.7,"v":2600},{"d":"2018-01-19","o":5.68,"h":5.68,"l":5.66,"c":5.68,"v":500},{"d":"2018-01-22","o":5.63,"h":5.63,"l":5.48,"c":5.58,"v":1000},{"d":"2018-01-23","o":5.52,"h":5.55,"l":5.29,"c":5.29,"v":4600},{"d":"2018-01-24","o":5.24,"h":5.34,"l":5.23,"c":5.25,"v":2600},{"d":"2018-01-25","o":5.25,"h":5.58,"l":5.21,"c":5.21,"v":2100},{"d":"2018-01-26","o":5.2,"h":5.2,"l":5,"c":5.05,"v":27400},{"d":"2018-01-29","o":5.06,"h":5.1,"l":5,"c":5.02,"v":11300},{"d":"2018-01-30","o":5.03,"h":5.04,"l":5.03,"c":5.04,"v":12600},{"d":"2018-01-31","o":5.02,"h":5.02,"l":5,"c":5,"v":2200},{"d":"2018-02-01","o":5,"h":5,"l":4.75,"c":4.76,"v":8400},{"d":"2018-02-02","o":4.88,"h":4.88,"l":4.6,"c":4.6,"v":2000},{"d":"2018-02-05","o":4.8,"h":4.99,"l":4.66,"c":4.66,"v":11000},{"d":"2018-02-06","o":4.8,"h":6.19,"l":4.78,"c":6.19,"v":138300},{"d":"2018-02-07","o":5.99,"h":6.11,"l":5.6,"c":6,"v":93000},{"d":"2018-02-08","o":6,"h":6.07,"l":5.8,"c":6,"v":36100},{"d":"2018-02-09","o":5.76,"h":6,"l":5.76,"c":5.8,"v":16800},{"d":"2018-02-12","o":5.87,"h":5.94,"l":5.5,"c":5.67,"v":5200},{"d":"2018-02-13","o":5.55,"h":5.56,"l":5.32,"c":5.56,"v":7100},{"d":"2018-02-14","o":5.39,"h":5.5,"l":5.28,"c":5.29,"v":2600},{"d":"2018-02-15","o":5.3,"h":5.88,"l":5.16,"c":5.16,"v":17600},{"d":"2018-02-16","o":5.25,"h":5.55,"l":5.2,"c":5.35,"v":11700},{"d":"2018-02-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":200},{"d":"2018-02-21","o":5.36,"h":5.57,"l":5.35,"c":5.57,"v":9700},{"d":"2018-02-22","o":5.39,"h":5.45,"l":5.25,"c":5.25,"v":12900},{"d":"2018-02-23","o":5.09,"h":5.41,"l":5.09,"c":5.35,"v":17700},{"d":"2018-02-26","o":5.37,"h":5.4,"l":5.33,"c":5.33,"v":4100},{"d":"2018-02-27","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":0},{"d":"2018-02-28","o":5.34,"h":5.37,"l":5.32,"c":5.34,"v":14100},{"d":"2018-03-01","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"2018-03-02","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":200},{"d":"2018-03-05","o":5.21,"h":5.24,"l":5.18,"c":5.18,"v":3100},{"d":"2018-03-06","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2018-03-07","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2018-03-08","o":5.2,"h":5.28,"l":5.2,"c":5.28,"v":2500},{"d":"2018-03-09","o":5.27,"h":5.27,"l":5.05,"c":5.14,"v":10700},{"d":"2018-03-12","o":5.2,"h":5.25,"l":5.1,"c":5.12,"v":16300},{"d":"2018-03-13","o":5.15,"h":5.25,"l":5.15,"c":5.25,"v":11500},{"d":"2018-03-14","o":5.27,"h":5.27,"l":5.07,"c":5.07,"v":700},{"d":"2018-03-15","o":5.13,"h":5.38,"l":5.13,"c":5.37,"v":15000},{"d":"2018-03-16","o":5.38,"h":5.38,"l":5.2,"c":5.2,"v":56900},{"d":"2018-03-19","o":5.29,"h":5.29,"l":5.26,"c":5.28,"v":800},{"d":"2018-03-20","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2018-03-21","o":5.25,"h":5.29,"l":5.25,"c":5.29,"v":500},{"d":"2018-03-22","o":5.25,"h":5.28,"l":5.22,"c":5.22,"v":4200},{"d":"2018-03-23","o":5.1,"h":5.28,"l":5.1,"c":5.28,"v":4300},{"d":"2018-03-26","o":5.2,"h":5.25,"l":5.1,"c":5.1,"v":16200},{"d":"2018-03-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2018-03-28","o":5.19,"h":5.24,"l":5.12,"c":5.22,"v":15800},{"d":"2018-03-29","o":5.2,"h":5.37,"l":5.2,"c":5.2,"v":9500},{"d":"2018-04-02","o":5.18,"h":5.37,"l":5.17,"c":5.37,"v":12300},{"d":"2018-04-03","o":5.3,"h":5.39,"l":5.07,"c":5.27,"v":26000},{"d":"2018-04-04","o":5.15,"h":5.38,"l":5.15,"c":5.25,"v":17000},{"d":"2018-04-05","o":5.26,"h":5.27,"l":5.26,"c":5.26,"v":7500},{"d":"2018-04-06","o":5.3,"h":5.33,"l":5.3,"c":5.3,"v":13700},{"d":"2018-04-09","o":5.34,"h":5.34,"l":5.3,"c":5.3,"v":9200},{"d":"2018-04-10","o":5.34,"h":5.47,"l":5.34,"c":5.41,"v":15100},{"d":"2018-04-11","o":5.45,"h":5.46,"l":5.16,"c":5.16,"v":4200},{"d":"2018-04-12","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":700},{"d":"2018-04-13","o":5.25,"h":5.29,"l":5.25,"c":5.25,"v":700},{"d":"2018-04-16","o":5.28,"h":5.3,"l":5.28,"c":5.3,"v":20200},{"d":"2018-04-17","o":5.32,"h":5.38,"l":5.3,"c":5.34,"v":1500},{"d":"2018-04-18","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":200},{"d":"2018-04-19","o":5.46,"h":5.46,"l":5.23,"c":5.45,"v":11000},{"d":"2018-04-20","o":5.32,"h":5.45,"l":5.16,"c":5.45,"v":3200},{"d":"2018-04-23","o":5.25,"h":5.44,"l":5.15,"c":5.19,"v":9400},{"d":"2018-04-24","o":5.3,"h":5.3,"l":5.18,"c":5.18,"v":2700},{"d":"2018-04-25","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":100},{"d":"2018-04-26","o":5.15,"h":5.16,"l":5.15,"c":5.16,"v":500},{"d":"2018-04-27","o":5.42,"h":5.42,"l":5.08,"c":5.11,"v":8000},{"d":"2018-04-30","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":300},{"d":"2018-05-01","o":5.09,"h":5.19,"l":5.09,"c":5.19,"v":1400},{"d":"2018-05-02","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":200},{"d":"2018-05-03","o":5.4,"h":5.4,"l":5.11,"c":5.11,"v":4500},{"d":"2018-05-04","o":5.18,"h":5.18,"l":5.17,"c":5.17,"v":400},{"d":"2018-05-07","o":5.18,"h":5.2,"l":5.03,"c":5.1,"v":2200},{"d":"2018-05-08","o":5.18,"h":5.33,"l":5.17,"c":5.32,"v":4200},{"d":"2018-05-09","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":0},{"d":"2018-05-10","o":5.3,"h":5.32,"l":5.05,"c":5.2,"v":11200},{"d":"2018-05-11","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":1100},{"d":"2018-05-14","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2018-05-15","o":5.27,"h":5.3,"l":5.27,"c":5.3,"v":5800},{"d":"2018-05-16","o":5.28,"h":5.3,"l":5.11,"c":5.3,"v":4500},{"d":"2018-05-17","o":5.3,"h":5.3,"l":5.1,"c":5.1,"v":400},{"d":"2018-05-18","o":5.14,"h":5.14,"l":5.14,"c":5.14,"v":200},{"d":"2018-05-21","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":3900},{"d":"2018-05-22","o":5.3,"h":5.3,"l":5.25,"c":5.26,"v":3100},{"d":"2018-05-23","o":5.27,"h":5.27,"l":5.15,"c":5.15,"v":1200},{"d":"2018-05-24","o":5.28,"h":5.28,"l":5.16,"c":5.16,"v":4600},{"d":"2018-05-25","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":200},{"d":"2018-05-29","o":5,"h":5.12,"l":5,"c":5.1,"v":2500},{"d":"2018-05-30","o":5.22,"h":5.24,"l":5.1,"c":5.1,"v":4800},{"d":"2018-05-31","o":5.11,"h":5.26,"l":5.11,"c":5.26,"v":2500},{"d":"2018-06-01","o":5.27,"h":5.27,"l":5.08,"c":5.15,"v":1300},{"d":"2018-06-04","o":5.08,"h":5.28,"l":5.08,"c":5.28,"v":9700},{"d":"2018-06-05","o":5.27,"h":5.27,"l":5.11,"c":5.22,"v":600},{"d":"2018-06-06","o":5.27,"h":5.28,"l":5.13,"c":5.13,"v":2200},{"d":"2018-06-07","o":5.28,"h":5.28,"l":5.15,"c":5.28,"v":12300},{"d":"2018-06-08","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":1400},{"d":"2018-06-11","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":300},{"d":"2018-06-12","o":5.24,"h":5.24,"l":5.13,"c":5.13,"v":1200},{"d":"2018-06-13","o":5.13,"h":5.13,"l":5.13,"c":5.13,"v":0},{"d":"2018-06-14","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":200},{"d":"2018-06-15","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":200},{"d":"2018-06-18","o":5.29,"h":5.29,"l":5.29,"c":5.29,"v":200},{"d":"2018-06-19","o":5.29,"h":5.29,"l":5.29,"c":5.29,"v":0},{"d":"2018-06-20","o":5.29,"h":5.29,"l":5.29,"c":5.29,"v":0},{"d":"2018-06-21","o":5.2,"h":5.2,"l":4.66,"c":4.85,"v":17900},{"d":"2018-06-22","o":4.83,"h":5.19,"l":4.7,"c":5.19,"v":3500},{"d":"2018-06-25","o":4.95,"h":5.11,"l":4.95,"c":5.11,"v":10600},{"d":"2018-06-26","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":700},{"d":"2018-06-27","o":5.15,"h":5.18,"l":4.97,"c":5.12,"v":3700},{"d":"2018-06-28","o":4.98,"h":5.01,"l":4.96,"c":5.01,"v":1600},{"d":"2018-06-29","o":4.94,"h":5.1,"l":4.02,"c":4.19,"v":12600},{"d":"2018-07-02","o":4.09,"h":4.45,"l":4.06,"c":4.23,"v":2900},{"d":"2018-07-03","o":4.44,"h":4.44,"l":4.16,"c":4.28,"v":2300},{"d":"2018-07-05","o":4.48,"h":4.57,"l":4.1,"c":4.26,"v":19800},{"d":"2018-07-06","o":4.35,"h":4.4,"l":4.06,"c":4.08,"v":5600},{"d":"2018-07-09","o":4.11,"h":4.41,"l":4.07,"c":4.4,"v":3800},{"d":"2018-07-10","o":4.09,"h":4.5,"l":4.06,"c":4.3,"v":4200},{"d":"2018-07-11","o":4.79,"h":4.84,"l":4.23,"c":4.69,"v":7900},{"d":"2018-07-12","o":4.37,"h":4.97,"l":4.35,"c":4.36,"v":6400},{"d":"2018-07-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"2018-07-16","o":4.6,"h":4.6,"l":4.25,"c":4.6,"v":6400},{"d":"2018-07-17","o":4.61,"h":4.82,"l":4.61,"c":4.78,"v":4600},{"d":"2018-07-18","o":4.63,"h":4.65,"l":4.63,"c":4.65,"v":300},{"d":"2018-07-19","o":4.6,"h":4.6,"l":4.45,"c":4.45,"v":3800},{"d":"2018-07-20","o":4.36,"h":4.36,"l":4.21,"c":4.21,"v":8000},{"d":"2018-07-23","o":4.24,"h":4.24,"l":4.21,"c":4.22,"v":1600},{"d":"2018-07-24","o":4.25,"h":4.45,"l":4.24,"c":4.24,"v":4000},{"d":"2018-07-25","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":300},{"d":"2018-07-26","o":4.4,"h":4.4,"l":4.3,"c":4.38,"v":9400},{"d":"2018-07-27","o":4.38,"h":4.52,"l":4.38,"c":4.52,"v":1500},{"d":"2018-07-30","o":4.27,"h":4.35,"l":4.27,"c":4.35,"v":2200},{"d":"2018-07-31","o":4.35,"h":4.64,"l":4.35,"c":4.46,"v":1800},{"d":"2018-08-01","o":4.5,"h":4.65,"l":4.5,"c":4.5,"v":2500},{"d":"2018-08-02","o":4.5,"h":4.6,"l":4.5,"c":4.5,"v":2300},{"d":"2018-08-03","o":4.49,"h":4.55,"l":4.49,"c":4.55,"v":1200},{"d":"2018-08-06","o":4.6,"h":4.6,"l":4.23,"c":4.23,"v":1200},{"d":"2018-08-07","o":4.44,"h":4.54,"l":4.2,"c":4.53,"v":19200},{"d":"2018-08-08","o":5.7,"h":6.15,"l":5.66,"c":5.8,"v":266100},{"d":"2018-08-09","o":5.9,"h":5.99,"l":5.84,"c":5.89,"v":225800},{"d":"2018-08-10","o":5.99,"h":5.99,"l":5.92,"c":5.99,"v":135700},{"d":"2018-08-13","o":5.99,"h":6.26,"l":5.99,"c":6.15,"v":326100},{"d":"2018-08-14","o":6.29,"h":6.8,"l":6.23,"c":6.65,"v":120700},{"d":"2018-08-15","o":6.79,"h":6.79,"l":6.55,"c":6.7,"v":38800},{"d":"2018-08-16","o":6.75,"h":6.87,"l":6.75,"c":6.87,"v":131600},{"d":"2018-08-17","o":6.26,"h":6.6,"l":6.26,"c":6.48,"v":463100},{"d":"2018-08-20","o":6.59,"h":6.59,"l":6.26,"c":6.36,"v":97000},{"d":"2018-08-21","o":6.35,"h":6.55,"l":6.31,"c":6.39,"v":261600},{"d":"2018-08-22","o":6.43,"h":6.51,"l":6.36,"c":6.46,"v":147700},{"d":"2018-08-23","o":6.46,"h":6.55,"l":6.44,"c":6.52,"v":91000},{"d":"2018-08-24","o":6.62,"h":6.76,"l":6.55,"c":6.72,"v":135600},{"d":"2018-08-27","o":0.85,"h":2.66,"l":0.82,"c":2.01,"v":10367600},{"d":"2018-08-28","o":1.96,"h":3.37,"l":1.7,"c":2.59,"v":14152300},{"d":"2018-08-29","o":2.62,"h":3.09,"l":2.28,"c":2.42,"v":2632600},{"d":"2018-08-30","o":2.35,"h":2.44,"l":2.02,"c":2.12,"v":906500},{"d":"2018-08-31","o":2.12,"h":2.19,"l":2.02,"c":2.17,"v":496200},{"d":"2018-09-04","o":2.2,"h":2.57,"l":2.15,"c":2.22,"v":926000},{"d":"2018-09-05","o":2.29,"h":2.29,"l":2.02,"c":2.06,"v":276100},{"d":"2018-09-06","o":2.07,"h":2.09,"l":1.9,"c":1.9,"v":222000},{"d":"2018-09-07","o":1.93,"h":2,"l":1.7,"c":1.72,"v":248200},{"d":"2018-09-10","o":1.72,"h":1.72,"l":1.11,"c":1.44,"v":1383800},{"d":"2018-09-11","o":1.44,"h":1.48,"l":1.29,"c":1.44,"v":134000},{"d":"2018-09-12","o":1.5,"h":1.52,"l":1.35,"c":1.36,"v":157200},{"d":"2018-09-13","o":1.43,"h":1.43,"l":1.33,"c":1.33,"v":111800},{"d":"2018-09-14","o":1.33,"h":1.36,"l":1.27,"c":1.33,"v":81300},{"d":"2018-09-17","o":1.33,"h":1.36,"l":1.26,"c":1.28,"v":66400},{"d":"2018-09-18","o":1.3,"h":1.3,"l":1.25,"c":1.25,"v":87500},{"d":"2018-09-19","o":1.26,"h":1.29,"l":1.2,"c":1.23,"v":63000},{"d":"2018-09-20","o":1.25,"h":1.25,"l":0.99,"c":1.12,"v":552500},{"d":"2018-09-21","o":1.13,"h":1.21,"l":1.12,"c":1.13,"v":73200},{"d":"2018-09-24","o":1.13,"h":1.13,"l":1.02,"c":1.03,"v":119300},{"d":"2018-09-25","o":1.04,"h":1.13,"l":1.04,"c":1.12,"v":78900},{"d":"2018-09-26","o":1.07,"h":1.13,"l":1.02,"c":1.02,"v":66900},{"d":"2018-09-27","o":1.01,"h":1.1,"l":1,"c":1.03,"v":108900},{"d":"2018-09-28","o":1.03,"h":1.07,"l":1.03,"c":1.05,"v":29600},{"d":"2018-10-01","o":1.05,"h":1.07,"l":0.95,"c":0.97,"v":85400},{"d":"2018-10-02","o":0.96,"h":1,"l":0.88,"c":0.93,"v":234000},{"d":"2018-10-03","o":0.94,"h":1.85,"l":0.89,"c":1.29,"v":2061600},{"d":"2018-10-04","o":1.1,"h":1.2,"l":1.05,"c":1.19,"v":223600},{"d":"2018-10-05","o":1.19,"h":1.2,"l":1.05,"c":1.09,"v":99400},{"d":"2018-10-08","o":1.15,"h":1.15,"l":1.08,"c":1.08,"v":37300},{"d":"2018-10-09","o":1.08,"h":1.13,"l":1,"c":1.02,"v":71300},{"d":"2018-10-10","o":1.03,"h":1.15,"l":1.01,"c":1.01,"v":78600},{"d":"2018-10-11","o":1.02,"h":1.09,"l":1,"c":1.06,"v":74700},{"d":"2018-10-12","o":1.09,"h":1.11,"l":1.01,"c":1.05,"v":28200},{"d":"2018-10-15","o":1.01,"h":1.04,"l":1.01,"c":1.01,"v":40900},{"d":"2018-10-16","o":1.01,"h":1.11,"l":1.01,"c":1.08,"v":120300},{"d":"2018-10-17","o":1.08,"h":1.34,"l":1.02,"c":1.17,"v":828500},{"d":"2018-10-18","o":1.28,"h":1.89,"l":1.21,"c":1.31,"v":1507700},{"d":"2018-10-19","o":1.39,"h":1.39,"l":1.1,"c":1.17,"v":317900},{"d":"2018-10-22","o":1.19,"h":1.25,"l":1.08,"c":1.08,"v":67300},{"d":"2018-10-23","o":1.08,"h":1.28,"l":1.06,"c":1.07,"v":208100},{"d":"2018-10-24","o":1.11,"h":1.38,"l":1.06,"c":1.1,"v":836800},{"d":"2018-10-25","o":1.12,"h":1.18,"l":1.09,"c":1.12,"v":133500},{"d":"2018-10-26","o":1.12,"h":1.15,"l":1.08,"c":1.12,"v":114300},{"d":"2018-10-29","o":1.19,"h":1.19,"l":1.08,"c":1.12,"v":37900},{"d":"2018-10-30","o":1.12,"h":1.2,"l":1.09,"c":1.1,"v":185600},{"d":"2018-10-31","o":1.1,"h":1.14,"l":1.07,"c":1.12,"v":113700},{"d":"2018-11-01","o":1.12,"h":1.28,"l":1.12,"c":1.26,"v":264600},{"d":"2018-11-02","o":1.27,"h":1.28,"l":1.15,"c":1.17,"v":106900},{"d":"2018-11-05","o":1.16,"h":1.22,"l":1.09,"c":1.13,"v":100500},{"d":"2018-11-06","o":1.13,"h":1.21,"l":1.06,"c":1.19,"v":338700},{"d":"2018-11-07","o":1.21,"h":1.38,"l":1.15,"c":1.19,"v":482700},{"d":"2018-11-08","o":1.2,"h":1.21,"l":1.11,"c":1.11,"v":143800},{"d":"2018-11-09","o":1.11,"h":1.19,"l":1.08,"c":1.09,"v":180300},{"d":"2018-11-12","o":1.09,"h":1.12,"l":1.02,"c":1.04,"v":78000},{"d":"2018-11-13","o":1.08,"h":1.1,"l":1.03,"c":1.05,"v":41100},{"d":"2018-11-14","o":1.09,"h":1.09,"l":1.05,"c":1.07,"v":27800},{"d":"2018-11-15","o":1.06,"h":1.06,"l":1.02,"c":1.04,"v":47900},{"d":"2018-11-16","o":1.07,"h":1.09,"l":0.98,"c":1,"v":135700},{"d":"2018-11-19","o":0.98,"h":1.04,"l":0.98,"c":1.03,"v":89500},{"d":"2018-11-20","o":1.08,"h":1.08,"l":0.94,"c":0.99,"v":104000},{"d":"2018-11-21","o":1,"h":1.01,"l":0.98,"c":0.98,"v":34100},{"d":"2018-11-23","o":0.98,"h":1.03,"l":0.98,"c":1.03,"v":11900},{"d":"2018-11-26","o":1.12,"h":1.14,"l":1.03,"c":1.08,"v":82800},{"d":"2018-11-27","o":1.06,"h":1.1,"l":1.04,"c":1.09,"v":22400},{"d":"2018-11-28","o":1.14,"h":1.14,"l":1.03,"c":1.11,"v":102800},{"d":"2018-11-29","o":1.03,"h":1.1,"l":1.03,"c":1.06,"v":28100},{"d":"2018-11-30","o":1.07,"h":1.13,"l":1.06,"c":1.09,"v":63800},{"d":"2018-12-03","o":1.12,"h":1.2,"l":1.1,"c":1.15,"v":412700},{"d":"2018-12-04","o":1.16,"h":1.16,"l":1.1,"c":1.11,"v":83000},{"d":"2018-12-06","o":1.09,"h":1.09,"l":1.05,"c":1.07,"v":103100},{"d":"2018-12-07","o":1.05,"h":1.12,"l":1.05,"c":1.06,"v":52900},{"d":"2018-12-10","o":1.06,"h":1.1,"l":1.06,"c":1.08,"v":55000},{"d":"2018-12-11","o":1.12,"h":1.12,"l":1.03,"c":1.08,"v":76200},{"d":"2018-12-12","o":1.09,"h":1.1,"l":1.01,"c":1.05,"v":77200},{"d":"2018-12-13","o":1.09,"h":1.16,"l":1.03,"c":1.05,"v":194700},{"d":"2018-12-14","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":41100},{"d":"2018-12-17","o":1.06,"h":1.06,"l":1.02,"c":1.02,"v":26700},{"d":"2018-12-18","o":0.97,"h":1.05,"l":0.97,"c":1.01,"v":43800},{"d":"2018-12-19","o":0.99,"h":1.06,"l":0.94,"c":1.02,"v":42800},{"d":"2018-12-20","o":1.02,"h":1.05,"l":1,"c":1,"v":53700},{"d":"2018-12-21","o":1,"h":1.02,"l":1,"c":1.01,"v":80400},{"d":"2018-12-24","o":1.01,"h":1.01,"l":0.95,"c":0.97,"v":34400},{"d":"2018-12-26","o":0.97,"h":1,"l":0.93,"c":1,"v":35800},{"d":"2018-12-27","o":0.96,"h":1,"l":0.96,"c":0.98,"v":69100},{"d":"2018-12-28","o":0.96,"h":1,"l":0.95,"c":1,"v":41100},{"d":"2018-12-31","o":0.95,"h":0.98,"l":0.9,"c":0.92,"v":92700},{"d":"2019-01-02","o":0.91,"h":1,"l":0.9,"c":0.94,"v":30600},{"d":"2019-01-03","o":0.99,"h":1,"l":0.94,"c":0.94,"v":43300},{"d":"2019-01-04","o":0.98,"h":1,"l":0.93,"c":0.93,"v":6900},{"d":"2019-01-07","o":0.93,"h":0.98,"l":0.93,"c":0.94,"v":21600},{"d":"2019-01-08","o":0.97,"h":1,"l":0.94,"c":0.99,"v":15000},{"d":"2019-01-09","o":0.99,"h":1.14,"l":0.94,"c":1.07,"v":349900},{"d":"2019-01-10","o":1.08,"h":1.1,"l":1.02,"c":1.06,"v":51500},{"d":"2019-01-11","o":1.04,"h":1.06,"l":0.97,"c":0.99,"v":44100},{"d":"2019-01-14","o":0.98,"h":1.06,"l":0.96,"c":1.03,"v":31000},{"d":"2019-01-15","o":1.03,"h":1.05,"l":0.98,"c":1.04,"v":96800},{"d":"2019-01-16","o":1.02,"h":1.03,"l":0.98,"c":0.98,"v":47800},{"d":"2019-01-17","o":1,"h":1,"l":0.96,"c":0.99,"v":55800},{"d":"2019-01-18","o":0.99,"h":1,"l":0.96,"c":0.98,"v":5800},{"d":"2019-01-22","o":1.02,"h":1.02,"l":0.96,"c":0.96,"v":12200},{"d":"2019-01-23","o":0.96,"h":1,"l":0.96,"c":0.96,"v":23200},{"d":"2019-01-24","o":0.98,"h":0.99,"l":0.96,"c":0.98,"v":34600},{"d":"2019-01-25","o":0.98,"h":1.11,"l":0.98,"c":1.07,"v":262000},{"d":"2019-01-28","o":1.07,"h":1.07,"l":1,"c":1,"v":22500},{"d":"2019-01-29","o":1.03,"h":1.05,"l":1,"c":1.05,"v":9100},{"d":"2019-01-30","o":1.05,"h":1.05,"l":1,"c":1.01,"v":16700},{"d":"2019-01-31","o":1.02,"h":1.11,"l":1.02,"c":1.08,"v":141500},{"d":"2019-02-01","o":1.09,"h":1.19,"l":1.05,"c":1.18,"v":338000},{"d":"2019-02-04","o":1.19,"h":1.23,"l":1.08,"c":1.16,"v":150100},{"d":"2019-02-05","o":1.17,"h":1.17,"l":1.05,"c":1.08,"v":54000},{"d":"2019-02-06","o":1.07,"h":1.09,"l":1.02,"c":1.06,"v":41700},{"d":"2019-02-07","o":1.06,"h":1.08,"l":1.02,"c":1.04,"v":29600},{"d":"2019-02-08","o":1.03,"h":1.08,"l":1.03,"c":1.04,"v":37400},{"d":"2019-02-11","o":1.03,"h":1.1,"l":1.03,"c":1.03,"v":62200},{"d":"2019-02-12","o":1.03,"h":1.09,"l":1.03,"c":1.08,"v":39000},{"d":"2019-02-13","o":1.09,"h":1.09,"l":1.02,"c":1.04,"v":86100},{"d":"2019-02-14","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":48100},{"d":"2019-02-15","o":1.02,"h":1.09,"l":1.02,"c":1.05,"v":68400},{"d":"2019-02-19","o":1.06,"h":1.08,"l":1.03,"c":1.06,"v":10800},{"d":"2019-02-20","o":1.07,"h":1.07,"l":1.04,"c":1.07,"v":22000},{"d":"2019-02-21","o":1.08,"h":1.11,"l":1.05,"c":1.08,"v":27700},{"d":"2019-02-22","o":1.12,"h":1.12,"l":1.07,"c":1.09,"v":39600},{"d":"2019-02-25","o":1.1,"h":1.21,"l":1.09,"c":1.1,"v":648300},{"d":"2019-02-26","o":1.1,"h":1.15,"l":1.1,"c":1.12,"v":72100},{"d":"2019-02-27","o":1.12,"h":1.16,"l":1.11,"c":1.13,"v":129100},{"d":"2019-02-28","o":1.14,"h":1.14,"l":1.11,"c":1.14,"v":32200},{"d":"2019-03-01","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":59000},{"d":"2019-03-04","o":1.12,"h":1.18,"l":1.11,"c":1.13,"v":146900},{"d":"2019-03-05","o":1.13,"h":1.21,"l":1.11,"c":1.14,"v":541400},{"d":"2019-03-06","o":1.21,"h":1.21,"l":1.11,"c":1.18,"v":240100},{"d":"2019-03-07","o":1.2,"h":1.2,"l":1.12,"c":1.14,"v":73800},{"d":"2019-03-08","o":1.12,"h":1.12,"l":1.06,"c":1.08,"v":68800},{"d":"2019-03-11","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":32100},{"d":"2019-03-12","o":1.08,"h":1.09,"l":1.05,"c":1.05,"v":20200},{"d":"2019-03-13","o":1.06,"h":1.08,"l":1.04,"c":1.07,"v":23100},{"d":"2019-03-14","o":1.06,"h":1.11,"l":1.06,"c":1.08,"v":29900},{"d":"2019-03-15","o":1.06,"h":1.08,"l":1.04,"c":1.04,"v":30900},{"d":"2019-03-18","o":1.07,"h":1.07,"l":1.03,"c":1.07,"v":48800},{"d":"2019-03-19","o":1.08,"h":1.08,"l":1,"c":1.06,"v":122800},{"d":"2019-03-20","o":1.04,"h":1.04,"l":1,"c":1.01,"v":41000},{"d":"2019-03-21","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":10200},{"d":"2019-03-22","o":1.03,"h":1.03,"l":1,"c":1.03,"v":29100},{"d":"2019-03-25","o":1.01,"h":1.01,"l":0.96,"c":0.99,"v":43800},{"d":"2019-03-26","o":1,"h":1.01,"l":1,"c":1,"v":49100},{"d":"2019-03-27","o":0.98,"h":1.03,"l":0.98,"c":1.02,"v":34100},{"d":"2019-03-28","o":1.03,"h":1.03,"l":0.98,"c":1,"v":55900},{"d":"2019-03-29","o":0.99,"h":1.02,"l":0.98,"c":0.99,"v":7100},{"d":"2019-04-01","o":1.01,"h":1.02,"l":1,"c":1,"v":31600},{"d":"2019-04-02","o":1.01,"h":1.01,"l":0.98,"c":1,"v":12100},{"d":"2019-04-03","o":1,"h":1,"l":0.99,"c":0.99,"v":16100},{"d":"2019-04-04","o":1.01,"h":1.06,"l":0.99,"c":1,"v":225800},{"d":"2019-04-05","o":1.02,"h":1.02,"l":1,"c":1,"v":52700},{"d":"2019-04-08","o":1.01,"h":1.02,"l":0.98,"c":1.02,"v":39600},{"d":"2019-04-09","o":1.14,"h":2.54,"l":1.14,"c":2.12,"v":52444800},{"d":"2019-04-10","o":2.57,"h":4.5,"l":2.27,"c":3.85,"v":53169400},{"d":"2019-04-11","o":3,"h":3.46,"l":2.85,"c":3.05,"v":6180700},{"d":"2019-04-12","o":2.86,"h":2.91,"l":2.5,"c":2.5,"v":1562000},{"d":"2019-04-15","o":2.6,"h":3.44,"l":2.6,"c":3.25,"v":9311000},{"d":"2019-04-16","o":2.99,"h":3.08,"l":2.69,"c":2.72,"v":1544100},{"d":"2019-04-17","o":2.71,"h":2.84,"l":2.64,"c":2.77,"v":529300},{"d":"2019-04-18","o":2.74,"h":2.8,"l":2.6,"c":2.67,"v":463000},{"d":"2019-04-22","o":2.64,"h":2.72,"l":2.2,"c":2.3,"v":600700},{"d":"2019-04-23","o":2.3,"h":2.48,"l":2.25,"c":2.35,"v":321800},{"d":"2019-04-24","o":2.38,"h":2.4,"l":2.32,"c":2.34,"v":152700},{"d":"2019-04-25","o":2.31,"h":2.44,"l":2.19,"c":2.21,"v":236000},{"d":"2019-04-26","o":2.2,"h":2.21,"l":2.02,"c":2.04,"v":346600},{"d":"2019-04-29","o":2.04,"h":2.12,"l":2,"c":2,"v":152900},{"d":"2019-04-30","o":1.98,"h":2.06,"l":1.88,"c":1.88,"v":233900},{"d":"2019-05-01","o":1.88,"h":1.88,"l":1.76,"c":1.76,"v":212300},{"d":"2019-05-02","o":1.74,"h":1.8,"l":1.67,"c":1.69,"v":124100},{"d":"2019-05-03","o":1.69,"h":2.1,"l":1.66,"c":1.81,"v":735800},{"d":"2019-05-06","o":1.71,"h":1.89,"l":1.61,"c":1.84,"v":338400},{"d":"2019-05-07","o":1.88,"h":2.63,"l":1.8,"c":2.26,"v":3445800},{"d":"2019-05-08","o":2.42,"h":2.67,"l":2.15,"c":2.19,"v":3243800},{"d":"2019-05-09","o":2.01,"h":2.1,"l":1.91,"c":1.91,"v":473300},{"d":"2019-05-10","o":2,"h":2.41,"l":1.92,"c":2.35,"v":1054600},{"d":"2019-05-13","o":2.3,"h":2.68,"l":2.22,"c":2.58,"v":1491600},{"d":"2019-05-14","o":2.37,"h":2.51,"l":2.2,"c":2.25,"v":778400},{"d":"2019-05-15","o":2.25,"h":2.48,"l":2.23,"c":2.38,"v":338300},{"d":"2019-05-16","o":2.38,"h":2.45,"l":2.31,"c":2.4,"v":180800},{"d":"2019-05-17","o":2.37,"h":2.4,"l":2.3,"c":2.38,"v":236500},{"d":"2019-05-20","o":2.38,"h":2.38,"l":2.1,"c":2.14,"v":185900},{"d":"2019-05-21","o":2.14,"h":2.3,"l":2.14,"c":2.23,"v":92600},{"d":"2019-05-22","o":2.25,"h":2.26,"l":2.05,"c":2.05,"v":137200},{"d":"2019-05-23","o":2.03,"h":2.15,"l":2,"c":2.02,"v":67900},{"d":"2019-05-24","o":2,"h":2.09,"l":1.94,"c":2,"v":49200},{"d":"2019-05-28","o":1.98,"h":2.07,"l":1.93,"c":2.01,"v":47800},{"d":"2019-05-29","o":2,"h":2,"l":1.92,"c":1.96,"v":49600},{"d":"2019-05-30","o":1.96,"h":1.98,"l":1.9,"c":1.9,"v":36000},{"d":"2019-05-31","o":1.88,"h":1.91,"l":1.82,"c":1.83,"v":61600},{"d":"2019-06-03","o":1.8,"h":1.9,"l":1.8,"c":1.8,"v":47400},{"d":"2019-06-04","o":1.81,"h":1.86,"l":1.81,"c":1.83,"v":47300},{"d":"2019-06-05","o":1.81,"h":1.87,"l":1.81,"c":1.84,"v":19600},{"d":"2019-06-06","o":1.84,"h":2.05,"l":1.84,"c":1.99,"v":206400},{"d":"2019-06-07","o":2,"h":2.05,"l":1.94,"c":1.99,"v":30900},{"d":"2019-06-10","o":2.02,"h":2.2,"l":2.01,"c":2.19,"v":115400},{"d":"2019-06-11","o":2.27,"h":2.28,"l":2.01,"c":2.13,"v":154200},{"d":"2019-06-12","o":2.12,"h":2.19,"l":2.08,"c":2.13,"v":76900},{"d":"2019-06-13","o":2.11,"h":2.18,"l":2.1,"c":2.16,"v":55700},{"d":"2019-06-14","o":2.13,"h":2.14,"l":2.05,"c":2.11,"v":36500},{"d":"2019-06-17","o":2.07,"h":2.15,"l":2.03,"c":2.11,"v":22000},{"d":"2019-06-18","o":2.11,"h":2.35,"l":2.11,"c":2.24,"v":169400},{"d":"2019-06-19","o":2.33,"h":2.58,"l":2.26,"c":2.48,"v":447300},{"d":"2019-06-20","o":2.57,"h":2.93,"l":2.56,"c":2.66,"v":637200},{"d":"2019-06-21","o":2.67,"h":2.68,"l":2.43,"c":2.59,"v":143100},{"d":"2019-06-24","o":2.57,"h":2.57,"l":2.3,"c":2.53,"v":77100},{"d":"2019-06-25","o":2.54,"h":2.71,"l":2.54,"c":2.64,"v":93400},{"d":"2019-06-26","o":2.65,"h":2.98,"l":2.65,"c":2.75,"v":439700},{"d":"2019-06-27","o":2.79,"h":2.79,"l":2.52,"c":2.6,"v":135200},{"d":"2019-06-28","o":2.9,"h":3.24,"l":2.66,"c":2.7,"v":6597100},{"d":"2019-07-01","o":2.55,"h":2.67,"l":2.44,"c":2.64,"v":235200},{"d":"2019-07-02","o":2.61,"h":2.64,"l":2.48,"c":2.51,"v":130200},{"d":"2019-07-03","o":2.49,"h":2.49,"l":2.38,"c":2.45,"v":78400},{"d":"2019-07-05","o":2.44,"h":2.59,"l":2.41,"c":2.53,"v":114300},{"d":"2019-07-08","o":2.51,"h":2.56,"l":2.43,"c":2.43,"v":60100},{"d":"2019-07-09","o":2.43,"h":2.53,"l":2.43,"c":2.45,"v":92100},{"d":"2019-07-10","o":2.45,"h":2.64,"l":2.45,"c":2.57,"v":93600},{"d":"2019-07-11","o":2.56,"h":2.68,"l":2.56,"c":2.57,"v":65000},{"d":"2019-07-12","o":2.55,"h":2.63,"l":2.51,"c":2.61,"v":61400},{"d":"2019-07-15","o":2.66,"h":2.68,"l":2.56,"c":2.62,"v":35000},{"d":"2019-07-16","o":2.66,"h":2.91,"l":2.66,"c":2.81,"v":390800},{"d":"2019-07-17","o":2.85,"h":2.9,"l":2.7,"c":2.77,"v":148200},{"d":"2019-07-18","o":2.84,"h":2.9,"l":2.7,"c":2.85,"v":97500},{"d":"2019-07-19","o":2.81,"h":2.81,"l":2.46,"c":2.63,"v":128000},{"d":"2019-07-22","o":2.62,"h":2.78,"l":2.62,"c":2.62,"v":55400},{"d":"2019-07-23","o":2.63,"h":2.7,"l":2.62,"c":2.64,"v":53900},{"d":"2019-07-24","o":2.67,"h":2.68,"l":2.6,"c":2.62,"v":42900},{"d":"2019-07-25","o":2.67,"h":2.67,"l":2.6,"c":2.62,"v":38300},{"d":"2019-07-26","o":2.64,"h":2.65,"l":2.6,"c":2.6,"v":71500},{"d":"2019-07-29","o":2.61,"h":2.65,"l":2.6,"c":2.6,"v":7300},{"d":"2019-07-30","o":2.64,"h":2.68,"l":2.6,"c":2.6,"v":18500},{"d":"2019-07-31","o":2.61,"h":2.63,"l":2.6,"c":2.63,"v":26100},{"d":"2019-08-01","o":2.64,"h":2.64,"l":2.6,"c":2.61,"v":25100},{"d":"2019-08-02","o":2.6,"h":2.61,"l":2.48,"c":2.52,"v":109300},{"d":"2019-08-05","o":2.4,"h":2.41,"l":2.1,"c":2.25,"v":126000},{"d":"2019-08-06","o":2.25,"h":2.44,"l":2.25,"c":2.34,"v":40400},{"d":"2019-08-07","o":2.3,"h":2.41,"l":2.3,"c":2.37,"v":9600},{"d":"2019-08-08","o":2.35,"h":2.49,"l":2.35,"c":2.4,"v":33100},{"d":"2019-08-09","o":2.38,"h":2.39,"l":2.1,"c":2.18,"v":184500},{"d":"2019-08-12","o":2.22,"h":2.28,"l":2.2,"c":2.23,"v":17600},{"d":"2019-08-13","o":2.25,"h":2.25,"l":2.03,"c":2.11,"v":63600},{"d":"2019-08-14","o":2.07,"h":2.26,"l":2.07,"c":2.24,"v":50300},{"d":"2019-08-15","o":2.25,"h":2.26,"l":2.06,"c":2.14,"v":52000},{"d":"2019-08-16","o":2.12,"h":2.12,"l":2.06,"c":2.08,"v":74100},{"d":"2019-08-19","o":2.07,"h":2.08,"l":2.02,"c":2.02,"v":67000},{"d":"2019-08-20","o":2.01,"h":2.01,"l":1.8,"c":1.83,"v":145200},{"d":"2019-08-21","o":1.84,"h":1.85,"l":1.8,"c":1.83,"v":81800},{"d":"2019-08-22","o":1.83,"h":1.99,"l":1.82,"c":1.89,"v":103500},{"d":"2019-08-23","o":1.88,"h":1.99,"l":1.88,"c":1.88,"v":13700},{"d":"2019-08-26","o":1.88,"h":1.88,"l":1.68,"c":1.87,"v":59400},{"d":"2019-08-27","o":1.85,"h":1.85,"l":1.8,"c":1.85,"v":22100},{"d":"2019-08-28","o":1.84,"h":1.91,"l":1.76,"c":1.86,"v":31100},{"d":"2019-08-29","o":1.85,"h":1.94,"l":1.84,"c":1.9,"v":20200},{"d":"2019-08-30","o":1.92,"h":1.93,"l":1.85,"c":1.86,"v":23700},{"d":"2019-09-03","o":1.86,"h":1.89,"l":1.8,"c":1.87,"v":7000},{"d":"2019-09-04","o":1.87,"h":1.93,"l":1.87,"c":1.87,"v":37900},{"d":"2019-09-05","o":1.88,"h":1.97,"l":1.88,"c":1.93,"v":9400},{"d":"2019-09-06","o":1.95,"h":1.95,"l":1.89,"c":1.89,"v":16400},{"d":"2019-09-09","o":1.88,"h":1.92,"l":1.86,"c":1.86,"v":9900},{"d":"2019-09-10","o":1.86,"h":1.91,"l":1.81,"c":1.9,"v":31900},{"d":"2019-09-11","o":1.86,"h":1.88,"l":1.84,"c":1.84,"v":8600},{"d":"2019-09-12","o":1.86,"h":1.87,"l":1.83,"c":1.86,"v":19700},{"d":"2019-09-13","o":1.86,"h":1.86,"l":1.81,"c":1.85,"v":14500},{"d":"2019-09-16","o":1.8,"h":1.85,"l":1.8,"c":1.81,"v":5500},{"d":"2019-09-17","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":17500},{"d":"2019-09-18","o":1.81,"h":1.84,"l":1.8,"c":1.8,"v":10100},{"d":"2019-09-19","o":1.8,"h":1.81,"l":1.78,"c":1.79,"v":20000},{"d":"2019-09-20","o":1.81,"h":1.84,"l":1.78,"c":1.8,"v":4000},{"d":"2019-09-23","o":1.91,"h":1.91,"l":1.83,"c":1.86,"v":8500},{"d":"2019-09-24","o":1.83,"h":1.83,"l":1.78,"c":1.79,"v":17100},{"d":"2019-09-25","o":1.77,"h":1.79,"l":1.68,"c":1.68,"v":81100},{"d":"2019-09-26","o":1.7,"h":1.74,"l":1.68,"c":1.73,"v":8900},{"d":"2019-09-27","o":1.71,"h":1.71,"l":1.66,"c":1.66,"v":10900},{"d":"2019-09-30","o":1.67,"h":1.69,"l":1.63,"c":1.63,"v":10100},{"d":"2019-10-01","o":1.6,"h":1.6,"l":1.5,"c":1.51,"v":12400},{"d":"2019-10-02","o":1.48,"h":1.6,"l":1.46,"c":1.6,"v":19500},{"d":"2019-10-03","o":1.65,"h":1.66,"l":1.63,"c":1.63,"v":10100},{"d":"2019-10-04","o":1.65,"h":1.69,"l":1.6,"c":1.68,"v":4300},{"d":"2019-10-07","o":1.63,"h":1.76,"l":1.62,"c":1.76,"v":6300},{"d":"2019-10-08","o":1.7,"h":1.72,"l":1.62,"c":1.62,"v":10400},{"d":"2019-10-09","o":1.62,"h":1.68,"l":1.5,"c":1.5,"v":15000},{"d":"2019-10-10","o":1.64,"h":1.64,"l":1.58,"c":1.61,"v":4100},{"d":"2019-10-11","o":1.69,"h":1.69,"l":1.56,"c":1.56,"v":40100},{"d":"2019-10-14","o":1.59,"h":1.7,"l":1.59,"c":1.69,"v":20200},{"d":"2019-10-15","o":1.71,"h":1.92,"l":1.71,"c":1.9,"v":68800},{"d":"2019-10-16","o":1.9,"h":1.9,"l":1.75,"c":1.83,"v":16500},{"d":"2019-10-17","o":1.83,"h":1.87,"l":1.83,"c":1.84,"v":5400},{"d":"2019-10-18","o":1.85,"h":1.85,"l":1.77,"c":1.77,"v":12900},{"d":"2019-10-21","o":1.75,"h":1.89,"l":1.75,"c":1.82,"v":15700},{"d":"2019-10-22","o":1.8,"h":1.82,"l":1.78,"c":1.78,"v":24800},{"d":"2019-10-23","o":1.76,"h":1.86,"l":1.76,"c":1.83,"v":6500},{"d":"2019-10-24","o":1.82,"h":1.87,"l":1.8,"c":1.83,"v":7400},{"d":"2019-10-25","o":1.79,"h":1.87,"l":1.79,"c":1.87,"v":18400},{"d":"2019-10-28","o":1.88,"h":1.88,"l":1.79,"c":1.79,"v":7800},{"d":"2019-10-29","o":1.78,"h":1.8,"l":1.68,"c":1.75,"v":18700},{"d":"2019-10-30","o":1.71,"h":1.79,"l":1.71,"c":1.79,"v":16600},{"d":"2019-10-31","o":1.75,"h":1.78,"l":1.75,"c":1.78,"v":4000},{"d":"2019-11-01","o":1.81,"h":1.89,"l":1.77,"c":1.77,"v":3800},{"d":"2019-11-04","o":1.77,"h":1.82,"l":1.73,"c":1.74,"v":6000},{"d":"2019-11-05","o":1.74,"h":1.78,"l":1.74,"c":1.74,"v":5800},{"d":"2019-11-06","o":1.75,"h":1.75,"l":1.7,"c":1.72,"v":3100},{"d":"2019-11-07","o":1.75,"h":1.75,"l":1.72,"c":1.72,"v":10400},{"d":"2019-11-08","o":1.75,"h":1.75,"l":1.71,"c":1.73,"v":12500},{"d":"2019-11-11","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":800},{"d":"2019-11-12","o":1.71,"h":1.72,"l":1.7,"c":1.7,"v":8100},{"d":"2019-11-13","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":400},{"d":"2019-11-14","o":1.71,"h":1.74,"l":1.71,"c":1.73,"v":9400},{"d":"2019-11-15","o":1.73,"h":1.73,"l":1.7,"c":1.7,"v":10000},{"d":"2019-11-18","o":1.69,"h":1.7,"l":1.65,"c":1.67,"v":8100},{"d":"2019-11-19","o":1.7,"h":1.74,"l":1.7,"c":1.74,"v":6000},{"d":"2019-11-20","o":1.75,"h":1.77,"l":1.68,"c":1.77,"v":10800},{"d":"2019-11-21","o":1.81,"h":1.87,"l":1.75,"c":1.85,"v":59700},{"d":"2019-11-22","o":1.85,"h":1.88,"l":1.68,"c":1.88,"v":17700},{"d":"2019-11-25","o":1.81,"h":1.81,"l":1.75,"c":1.79,"v":13000},{"d":"2019-11-26","o":1.8,"h":1.84,"l":1.8,"c":1.81,"v":10700},{"d":"2019-11-27","o":1.8,"h":1.85,"l":1.8,"c":1.8,"v":10100},{"d":"2019-11-29","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":1000},{"d":"2019-12-02","o":1.8,"h":1.85,"l":1.8,"c":1.82,"v":5400},{"d":"2019-12-03","o":1.8,"h":1.8,"l":1.74,"c":1.74,"v":3200},{"d":"2019-12-04","o":1.76,"h":1.79,"l":1.74,"c":1.76,"v":2000},{"d":"2019-12-05","o":1.73,"h":1.73,"l":1.66,"c":1.7,"v":5400},{"d":"2019-12-06","o":1.72,"h":1.72,"l":1.6,"c":1.65,"v":12100},{"d":"2019-12-09","o":1.62,"h":1.66,"l":1.62,"c":1.62,"v":5400},{"d":"2019-12-10","o":1.59,"h":1.61,"l":1.54,"c":1.55,"v":6200},{"d":"2019-12-11","o":1.52,"h":1.52,"l":1.46,"c":1.48,"v":10200},{"d":"2019-12-12","o":1.47,"h":1.48,"l":1.35,"c":1.36,"v":18500},{"d":"2019-12-13","o":1.38,"h":1.42,"l":1.37,"c":1.42,"v":26000},{"d":"2019-12-16","o":1.45,"h":1.52,"l":1.45,"c":1.5,"v":12300},{"d":"2019-12-17","o":1.5,"h":1.5,"l":1.35,"c":1.43,"v":4500},{"d":"2019-12-18","o":1.47,"h":1.81,"l":1.44,"c":1.59,"v":150500},{"d":"2019-12-19","o":1.51,"h":1.68,"l":1.51,"c":1.59,"v":26100},{"d":"2019-12-20","o":1.5,"h":1.58,"l":1.5,"c":1.51,"v":8500},{"d":"2019-12-23","o":1.44,"h":1.52,"l":1.4,"c":1.49,"v":12400},{"d":"2019-12-24","o":1.45,"h":1.45,"l":1.41,"c":1.43,"v":8700},{"d":"2019-12-26","o":1.47,"h":1.48,"l":1.45,"c":1.47,"v":6200},{"d":"2019-12-27","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":9600},{"d":"2019-12-30","o":1.4,"h":1.41,"l":1.37,"c":1.38,"v":44500},{"d":"2019-12-31","o":1.37,"h":1.41,"l":1.36,"c":1.36,"v":10800},{"d":"2020-01-02","o":1.35,"h":1.38,"l":1.35,"c":1.35,"v":4300},{"d":"2020-01-03","o":1.36,"h":1.49,"l":1.36,"c":1.47,"v":42000},{"d":"2020-01-06","o":1.51,"h":1.51,"l":1.36,"c":1.43,"v":18700},{"d":"2020-01-07","o":1.39,"h":1.44,"l":1.36,"c":1.43,"v":13700},{"d":"2020-01-08","o":1.41,"h":1.58,"l":1.36,"c":1.51,"v":90900},{"d":"2020-01-09","o":1.57,"h":1.63,"l":1.43,"c":1.45,"v":27300},{"d":"2020-01-10","o":1.45,"h":1.52,"l":1.41,"c":1.48,"v":35800},{"d":"2020-01-13","o":1.52,"h":1.7,"l":1.42,"c":1.52,"v":27900},{"d":"2020-01-14","o":1.51,"h":1.55,"l":1.5,"c":1.55,"v":5100},{"d":"2020-01-15","o":1.54,"h":1.8,"l":1.54,"c":1.61,"v":51000},{"d":"2020-01-16","o":1.69,"h":1.72,"l":1.63,"c":1.63,"v":17100},{"d":"2020-01-17","o":1.67,"h":1.67,"l":1.4,"c":1.4,"v":52000},{"d":"2020-01-21","o":1.41,"h":1.47,"l":1.41,"c":1.41,"v":7300},{"d":"2020-01-22","o":1.49,"h":1.55,"l":1.44,"c":1.53,"v":26200},{"d":"2020-01-23","o":1.48,"h":1.48,"l":1.41,"c":1.44,"v":3600},{"d":"2020-01-24","o":1.47,"h":1.47,"l":1.35,"c":1.36,"v":34600},{"d":"2020-01-27","o":1.34,"h":1.37,"l":1.25,"c":1.31,"v":9200},{"d":"2020-01-28","o":1.33,"h":1.34,"l":1.21,"c":1.26,"v":33300},{"d":"2020-01-29","o":1.21,"h":1.26,"l":1.14,"c":1.16,"v":18100},{"d":"2020-01-30","o":1.16,"h":1.24,"l":1.15,"c":1.16,"v":7000},{"d":"2020-01-31","o":1.15,"h":1.22,"l":1.15,"c":1.16,"v":11600},{"d":"2020-02-03","o":1.16,"h":1.19,"l":1.15,"c":1.16,"v":12700},{"d":"2020-02-04","o":1.16,"h":1.17,"l":1.15,"c":1.15,"v":3700},{"d":"2020-02-05","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":7100},{"d":"2020-02-06","o":1.16,"h":1.16,"l":1.13,"c":1.14,"v":12900},{"d":"2020-02-07","o":1.13,"h":1.14,"l":1.03,"c":1.03,"v":11900},{"d":"2020-02-10","o":1.04,"h":1.12,"l":1.04,"c":1.1,"v":19400},{"d":"2020-02-11","o":1.11,"h":1.11,"l":1.04,"c":1.08,"v":10700},{"d":"2020-02-12","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":9500},{"d":"2020-02-13","o":1.04,"h":1.11,"l":1.04,"c":1.1,"v":7600},{"d":"2020-02-14","o":1.1,"h":1.24,"l":1.06,"c":1.15,"v":77100},{"d":"2020-02-18","o":1.17,"h":1.62,"l":1.17,"c":1.29,"v":71700},{"d":"2020-02-19","o":1.3,"h":1.32,"l":1.1,"c":1.17,"v":29200},{"d":"2020-02-20","o":1.22,"h":1.3,"l":1.17,"c":1.24,"v":29300},{"d":"2020-02-21","o":1.22,"h":1.22,"l":1.11,"c":1.11,"v":17500},{"d":"2020-02-24","o":1.06,"h":1.17,"l":1.02,"c":1.05,"v":36100},{"d":"2020-02-25","o":1.05,"h":1.24,"l":1.05,"c":1.14,"v":87100},{"d":"2020-02-26","o":1.18,"h":1.18,"l":1.05,"c":1.13,"v":24600},{"d":"2020-02-27","o":1.13,"h":1.13,"l":1.05,"c":1.06,"v":35300},{"d":"2020-02-28","o":1.02,"h":1.07,"l":0.95,"c":1.03,"v":45900},{"d":"2020-03-02","o":1,"h":1,"l":0.98,"c":0.98,"v":13500},{"d":"2020-03-03","o":0.99,"h":1.01,"l":0.97,"c":0.98,"v":40800},{"d":"2020-03-04","o":0.97,"h":1.08,"l":0.96,"c":1,"v":23800},{"d":"2020-03-05","o":1,"h":1,"l":0.96,"c":0.96,"v":2600},{"d":"2020-03-06","o":0.96,"h":1.01,"l":0.96,"c":1,"v":8900},{"d":"2020-03-09","o":1,"h":1.03,"l":0.97,"c":0.97,"v":23700},{"d":"2020-03-10","o":0.98,"h":1.02,"l":0.96,"c":0.98,"v":9100},{"d":"2020-03-11","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":35600},{"d":"2020-03-12","o":0.96,"h":1,"l":0.9,"c":0.9,"v":35900},{"d":"2020-03-13","o":0.9,"h":0.97,"l":0.86,"c":0.86,"v":16400},{"d":"2020-03-16","o":0.85,"h":0.91,"l":0.85,"c":0.85,"v":16200},{"d":"2020-03-17","o":0.89,"h":0.93,"l":0.85,"c":0.91,"v":20300},{"d":"2020-03-18","o":0.85,"h":0.93,"l":0.7,"c":0.73,"v":23600},{"d":"2020-03-19","o":0.72,"h":0.76,"l":0.7,"c":0.74,"v":7800},{"d":"2020-03-20","o":0.75,"h":1.1,"l":0.75,"c":0.9,"v":9200},{"d":"2020-03-23","o":0.9,"h":0.9,"l":0.8,"c":0.84,"v":9000},{"d":"2020-03-24","o":0.86,"h":1.06,"l":0.75,"c":0.86,"v":6500},{"d":"2020-03-25","o":0.81,"h":0.96,"l":0.8,"c":0.91,"v":8800},{"d":"2020-03-26","o":0.95,"h":1,"l":0.9,"c":1,"v":11000},{"d":"2020-03-27","o":1.02,"h":1.02,"l":0.95,"c":0.96,"v":4300},{"d":"2020-03-30","o":0.88,"h":1,"l":0.88,"c":0.95,"v":6500},{"d":"2020-03-31","o":0.9,"h":0.95,"l":0.9,"c":0.95,"v":8300},{"d":"2020-04-01","o":0.95,"h":1.01,"l":0.94,"c":0.95,"v":1900},{"d":"2020-04-02","o":0.95,"h":0.95,"l":0.91,"c":0.92,"v":5200},{"d":"2020-04-03","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":700},{"d":"2020-04-06","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":3500},{"d":"2020-04-07","o":0.95,"h":0.95,"l":0.8,"c":0.9,"v":19100},{"d":"2020-04-08","o":0.9,"h":0.9,"l":0.82,"c":0.88,"v":14200},{"d":"2020-04-09","o":0.88,"h":0.91,"l":0.8,"c":0.85,"v":22300},{"d":"2020-04-13","o":0.82,"h":0.86,"l":0.82,"c":0.82,"v":5700},{"d":"2020-04-14","o":0.83,"h":0.89,"l":0.82,"c":0.82,"v":9100},{"d":"2020-04-15","o":0.82,"h":0.86,"l":0.82,"c":0.86,"v":2700},{"d":"2020-04-16","o":0.87,"h":0.87,"l":0.82,"c":0.85,"v":8200},{"d":"2020-04-17","o":0.83,"h":0.86,"l":0.82,"c":0.84,"v":7600},{"d":"2020-04-20","o":0.83,"h":0.85,"l":0.83,"c":0.83,"v":3000},{"d":"2020-04-21","o":0.78,"h":0.78,"l":0.7,"c":0.77,"v":10300},{"d":"2020-04-22","o":0.77,"h":0.78,"l":0.75,"c":0.76,"v":16500},{"d":"2020-04-23","o":0.78,"h":0.78,"l":0.74,"c":0.74,"v":3900},{"d":"2020-04-24","o":0.81,"h":0.81,"l":0.75,"c":0.75,"v":7100},{"d":"2020-04-27","o":0.75,"h":0.79,"l":0.61,"c":0.67,"v":62800},{"d":"2020-04-28","o":0.69,"h":0.75,"l":0.69,"c":0.75,"v":20200},{"d":"2020-04-29","o":0.74,"h":0.74,"l":0.71,"c":0.72,"v":17200},{"d":"2020-04-30","o":0.76,"h":0.76,"l":0.72,"c":0.72,"v":10700},{"d":"2020-05-01","o":0.8,"h":0.8,"l":0.65,"c":0.74,"v":33100},{"d":"2020-05-04","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":11300},{"d":"2020-05-05","o":0.7,"h":0.74,"l":0.65,"c":0.72,"v":9700},{"d":"2020-05-06","o":0.7,"h":0.79,"l":0.7,"c":0.75,"v":25300},{"d":"2020-05-07","o":0.8,"h":0.8,"l":0.75,"c":0.8,"v":12000},{"d":"2020-05-08","o":0.8,"h":0.8,"l":0.74,"c":0.75,"v":12700},{"d":"2020-05-11","o":0.79,"h":0.8,"l":0.71,"c":0.76,"v":16600},{"d":"2020-05-12","o":0.72,"h":0.79,"l":0.7,"c":0.71,"v":7900},{"d":"2020-05-13","o":0.7,"h":0.76,"l":0.7,"c":0.76,"v":25600},{"d":"2020-05-14","o":0.76,"h":0.76,"l":0.71,"c":0.72,"v":12900},{"d":"2020-05-15","o":0.82,"h":0.85,"l":0.7,"c":0.71,"v":32700},{"d":"2020-05-18","o":0.71,"h":0.76,"l":0.69,"c":0.72,"v":23200},{"d":"2020-05-19","o":0.8,"h":0.8,"l":0.71,"c":0.76,"v":19500},{"d":"2020-05-20","o":0.72,"h":0.84,"l":0.72,"c":0.79,"v":26000},{"d":"2020-05-21","o":0.96,"h":0.96,"l":0.88,"c":0.9,"v":37700},{"d":"2020-05-22","o":0.9,"h":0.9,"l":0.83,"c":0.83,"v":8600},{"d":"2020-05-26","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":8000},{"d":"2020-05-27","o":0.89,"h":0.93,"l":0.89,"c":0.9,"v":10100},{"d":"2020-05-28","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":10100},{"d":"2020-05-29","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":6200},{"d":"2020-06-01","o":0.9,"h":0.95,"l":0.87,"c":0.91,"v":6200},{"d":"2020-06-02","o":0.87,"h":0.92,"l":0.87,"c":0.88,"v":4100},{"d":"2020-06-03","o":0.84,"h":0.96,"l":0.84,"c":0.91,"v":6600},{"d":"2020-06-04","o":0.88,"h":0.91,"l":0.84,"c":0.86,"v":7900},{"d":"2020-06-05","o":0.87,"h":0.91,"l":0.8,"c":0.86,"v":30000},{"d":"2020-06-08","o":0.9,"h":0.93,"l":0.82,"c":0.89,"v":32600},{"d":"2020-06-09","o":0.93,"h":0.93,"l":0.83,"c":0.92,"v":17100},{"d":"2020-06-10","o":0.93,"h":1,"l":0.93,"c":1,"v":30500},{"d":"2020-06-11","o":1.31,"h":1.5,"l":1.02,"c":1.12,"v":416100},{"d":"2020-06-12","o":1.2,"h":1.23,"l":1.01,"c":1.14,"v":64200},{"d":"2020-06-15","o":1.14,"h":1.36,"l":1.14,"c":1.29,"v":159200},{"d":"2020-06-16","o":1.33,"h":1.8,"l":1.12,"c":1.12,"v":1621800},{"d":"2020-06-17","o":1.26,"h":1.3,"l":1.11,"c":1.12,"v":141000},{"d":"2020-06-18","o":1.08,"h":1.13,"l":0.93,"c":1,"v":113400},{"d":"2020-06-19","o":0.96,"h":1.03,"l":0.95,"c":0.95,"v":52500},{"d":"2020-06-22","o":1,"h":1.17,"l":0.97,"c":1.14,"v":115500},{"d":"2020-06-23","o":1.19,"h":1.22,"l":1.14,"c":1.17,"v":57000},{"d":"2020-06-24","o":1.14,"h":1.3,"l":1.14,"c":1.25,"v":80400},{"d":"2020-06-25","o":1.22,"h":1.25,"l":1.11,"c":1.23,"v":72900},{"d":"2020-06-26","o":1.12,"h":1.18,"l":1.12,"c":1.15,"v":43700},{"d":"2020-06-29","o":1.15,"h":1.25,"l":1.15,"c":1.17,"v":46900},{"d":"2020-06-30","o":1.16,"h":1.27,"l":1.16,"c":1.26,"v":40200},{"d":"2020-07-01","o":1.25,"h":1.4,"l":1.18,"c":1.31,"v":95400},{"d":"2020-07-02","o":1.3,"h":1.39,"l":1.3,"c":1.31,"v":46800},{"d":"2020-07-06","o":1.3,"h":1.4,"l":1.3,"c":1.36,"v":49200},{"d":"2020-07-07","o":1.36,"h":1.42,"l":1.35,"c":1.37,"v":48100},{"d":"2020-07-08","o":1.37,"h":1.49,"l":1.35,"c":1.48,"v":57200},{"d":"2020-07-09","o":1.5,"h":1.5,"l":1.45,"c":1.49,"v":67200},{"d":"2020-07-10","o":1.49,"h":1.6,"l":1.43,"c":1.44,"v":179800},{"d":"2020-07-13","o":1.48,"h":1.54,"l":1.39,"c":1.46,"v":84500},{"d":"2020-07-14","o":1.54,"h":1.59,"l":1.48,"c":1.58,"v":85500},{"d":"2020-07-15","o":1.59,"h":1.59,"l":1.52,"c":1.52,"v":25100},{"d":"2020-07-16","o":1.52,"h":1.87,"l":1.52,"c":1.7,"v":848500},{"d":"2020-07-17","o":1.76,"h":1.76,"l":1.59,"c":1.71,"v":70200},{"d":"2020-07-20","o":1.7,"h":1.7,"l":1.31,"c":1.38,"v":111800},{"d":"2020-07-21","o":1.34,"h":1.36,"l":1.31,"c":1.31,"v":41000},{"d":"2020-07-22","o":1.29,"h":1.35,"l":1.17,"c":1.29,"v":38100},{"d":"2020-07-23","o":1.2,"h":1.39,"l":1.2,"c":1.25,"v":19000},{"d":"2020-07-24","o":1.24,"h":1.24,"l":1.08,"c":1.16,"v":28300},{"d":"2020-07-27","o":1.17,"h":1.26,"l":1.13,"c":1.14,"v":13800},{"d":"2020-07-28","o":1.11,"h":1.18,"l":1.1,"c":1.12,"v":8700},{"d":"2020-07-29","o":1.14,"h":1.14,"l":1.04,"c":1.07,"v":69600},{"d":"2020-07-30","o":1.02,"h":1.11,"l":1.01,"c":1.05,"v":46300},{"d":"2020-07-31","o":1.06,"h":1.09,"l":1.01,"c":1.06,"v":26800},{"d":"2020-08-03","o":1.12,"h":1.4,"l":1.02,"c":1.37,"v":387300},{"d":"2020-08-04","o":1.39,"h":1.39,"l":1.21,"c":1.27,"v":82200},{"d":"2020-08-05","o":1.24,"h":1.33,"l":1.23,"c":1.3,"v":36100},{"d":"2020-08-06","o":1.26,"h":1.31,"l":1.24,"c":1.27,"v":34500},{"d":"2020-08-07","o":1.27,"h":1.28,"l":1.2,"c":1.26,"v":17900},{"d":"2020-08-10","o":1.25,"h":1.27,"l":1.21,"c":1.21,"v":18400},{"d":"2020-08-11","o":1.16,"h":1.28,"l":1.15,"c":1.15,"v":34200},{"d":"2020-08-12","o":1.24,"h":1.24,"l":1.05,"c":1.1,"v":50600},{"d":"2020-08-13","o":1.07,"h":1.22,"l":1.07,"c":1.1,"v":33300},{"d":"2020-08-14","o":1.19,"h":1.19,"l":1.05,"c":1.1,"v":54600},{"d":"2020-08-17","o":1.09,"h":1.16,"l":1.09,"c":1.14,"v":18500},{"d":"2020-08-18","o":1.16,"h":1.27,"l":1.12,"c":1.19,"v":176200},{"d":"2020-08-19","o":1.2,"h":1.21,"l":1.1,"c":1.1,"v":51000},{"d":"2020-08-20","o":1.06,"h":1.14,"l":1.06,"c":1.14,"v":17300},{"d":"2020-08-21","o":1.2,"h":1.2,"l":1.09,"c":1.13,"v":22300},{"d":"2020-08-24","o":1.1,"h":1.17,"l":1.08,"c":1.08,"v":27600},{"d":"2020-08-25","o":1.09,"h":1.13,"l":1.09,"c":1.09,"v":3900},{"d":"2020-08-26","o":1.08,"h":1.11,"l":1.08,"c":1.1,"v":19800},{"d":"2020-08-27","o":1.08,"h":1.09,"l":1.06,"c":1.06,"v":13600},{"d":"2020-08-28","o":1.11,"h":1.27,"l":1.11,"c":1.2,"v":250400},{"d":"2020-08-31","o":1.2,"h":1.2,"l":1.11,"c":1.12,"v":22200},{"d":"2020-09-01","o":1.16,"h":1.18,"l":1.1,"c":1.17,"v":43500},{"d":"2020-09-02","o":1.12,"h":1.18,"l":1.12,"c":1.13,"v":17200},{"d":"2020-09-03","o":1.13,"h":1.15,"l":1.06,"c":1.11,"v":32100},{"d":"2020-09-04","o":1.09,"h":1.11,"l":1.07,"c":1.1,"v":27200},{"d":"2020-09-08","o":1.09,"h":1.14,"l":1.07,"c":1.14,"v":17500},{"d":"2020-09-09","o":1.11,"h":1.14,"l":1.07,"c":1.09,"v":9900},{"d":"2020-09-10","o":1.08,"h":1.09,"l":1.07,"c":1.07,"v":26900},{"d":"2020-09-11","o":1.08,"h":1.09,"l":1.06,"c":1.06,"v":22700},{"d":"2020-09-14","o":1.08,"h":1.09,"l":1.06,"c":1.09,"v":11500},{"d":"2020-09-15","o":1.11,"h":1.11,"l":1.07,"c":1.1,"v":13700},{"d":"2020-09-16","o":1.1,"h":1.12,"l":1.08,"c":1.12,"v":7600},{"d":"2020-09-17","o":1.09,"h":1.1,"l":1.07,"c":1.09,"v":6700},{"d":"2020-09-18","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":12200},{"d":"2020-09-21","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":3900},{"d":"2020-09-22","o":1.07,"h":1.12,"l":1.06,"c":1.07,"v":8600},{"d":"2020-09-23","o":1.09,"h":1.09,"l":1.07,"c":1.08,"v":4600},{"d":"2020-09-24","o":1.07,"h":1.09,"l":1.06,"c":1.07,"v":22400},{"d":"2020-09-25","o":1.06,"h":1.11,"l":1.06,"c":1.1,"v":34000},{"d":"2020-09-28","o":1.15,"h":1.21,"l":1.08,"c":1.15,"v":239000},{"d":"2020-09-29","o":1.13,"h":1.17,"l":1.09,"c":1.13,"v":78800},{"d":"2020-09-30","o":1.12,"h":1.13,"l":1.09,"c":1.11,"v":18700},{"d":"2020-10-01","o":1.11,"h":1.13,"l":1.11,"c":1.13,"v":4700},{"d":"2020-10-02","o":1.1,"h":1.14,"l":1.09,"c":1.1,"v":17200},{"d":"2020-10-05","o":1.1,"h":1.13,"l":1.09,"c":1.11,"v":11100},{"d":"2020-10-06","o":1.13,"h":1.13,"l":1.11,"c":1.11,"v":1800},{"d":"2020-10-07","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":6400},{"d":"2020-10-08","o":1.09,"h":1.09,"l":1.07,"c":1.09,"v":5600},{"d":"2020-10-09","o":1.09,"h":1.09,"l":1.07,"c":1.08,"v":26800},{"d":"2020-10-12","o":1.07,"h":1.43,"l":1.06,"c":1.19,"v":994400},{"d":"2020-10-13","o":1.24,"h":1.29,"l":1.06,"c":1.09,"v":184800},{"d":"2020-10-14","o":1.09,"h":1.17,"l":1.08,"c":1.15,"v":85700},{"d":"2020-10-15","o":1.1,"h":1.18,"l":1.1,"c":1.17,"v":59900},{"d":"2020-10-16","o":1.16,"h":1.26,"l":1.14,"c":1.19,"v":173200},{"d":"2020-10-19","o":1.22,"h":1.4,"l":1.14,"c":1.22,"v":682600},{"d":"2020-10-20","o":1.24,"h":1.29,"l":1.24,"c":1.25,"v":96600},{"d":"2020-10-21","o":1.28,"h":1.28,"l":1.18,"c":1.18,"v":51700},{"d":"2020-10-22","o":1.19,"h":1.28,"l":1.17,"c":1.26,"v":296200},{"d":"2020-10-23","o":1.25,"h":1.25,"l":1.2,"c":1.23,"v":23400},{"d":"2020-10-26","o":1.23,"h":1.23,"l":1.09,"c":1.1,"v":95800},{"d":"2020-10-27","o":1.11,"h":1.13,"l":1.11,"c":1.12,"v":14500},{"d":"2020-10-28","o":1.12,"h":1.12,"l":1.09,"c":1.09,"v":35800},{"d":"2020-10-29","o":1.11,"h":1.11,"l":1.09,"c":1.09,"v":13200},{"d":"2020-10-30","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":28800},{"d":"2020-11-02","o":1.09,"h":1.14,"l":1.09,"c":1.1,"v":35500},{"d":"2020-11-03","o":1.12,"h":1.17,"l":1.12,"c":1.13,"v":56500},{"d":"2020-11-04","o":1.17,"h":1.18,"l":1.12,"c":1.13,"v":32300},{"d":"2020-11-05","o":1.14,"h":1.15,"l":1.11,"c":1.13,"v":56300},{"d":"2020-11-06","o":1.14,"h":1.19,"l":1.13,"c":1.16,"v":57900},{"d":"2020-11-09","o":1.13,"h":1.19,"l":1.13,"c":1.15,"v":24400},{"d":"2020-11-10","o":1.15,"h":1.16,"l":1.13,"c":1.15,"v":25400},{"d":"2020-11-11","o":1.14,"h":1.16,"l":1.14,"c":1.14,"v":20400},{"d":"2020-11-12","o":1.15,"h":1.25,"l":1.15,"c":1.22,"v":286700},{"d":"2020-11-13","o":1.15,"h":1.17,"l":1.1,"c":1.13,"v":67400},{"d":"2020-11-16","o":1.15,"h":1.15,"l":1.11,"c":1.12,"v":17100},{"d":"2020-11-17","o":1.15,"h":1.15,"l":1.11,"c":1.13,"v":29900},{"d":"2020-11-18","o":1.15,"h":1.2,"l":1.12,"c":1.16,"v":127700},{"d":"2020-11-19","o":1.17,"h":1.22,"l":1.16,"c":1.16,"v":64500},{"d":"2020-11-20","o":1.18,"h":1.18,"l":1.14,"c":1.15,"v":32600},{"d":"2020-11-23","o":1.18,"h":1.19,"l":1.16,"c":1.17,"v":34900},{"d":"2020-11-24","o":1.18,"h":1.25,"l":1.18,"c":1.21,"v":190400},{"d":"2020-11-25","o":1.26,"h":1.29,"l":1.22,"c":1.27,"v":199200},{"d":"2020-11-27","o":1.3,"h":1.3,"l":1.21,"c":1.24,"v":34500},{"d":"2020-11-30","o":1.24,"h":1.24,"l":1.2,"c":1.22,"v":30500},{"d":"2020-12-01","o":1.19,"h":1.22,"l":1.15,"c":1.15,"v":30700},{"d":"2020-12-02","o":1.19,"h":1.2,"l":1.15,"c":1.17,"v":11500},{"d":"2020-12-03","o":1.17,"h":1.24,"l":1.17,"c":1.23,"v":73200},{"d":"2020-12-04","o":1.19,"h":1.24,"l":1.18,"c":1.18,"v":42400},{"d":"2020-12-07","o":1.19,"h":1.25,"l":1.18,"c":1.19,"v":19300},{"d":"2020-12-08","o":1.23,"h":1.23,"l":1.19,"c":1.19,"v":27300},{"d":"2020-12-09","o":1.19,"h":1.21,"l":1.13,"c":1.15,"v":54900},{"d":"2020-12-10","o":1.15,"h":1.19,"l":1.15,"c":1.18,"v":4600},{"d":"2020-12-11","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":13200},{"d":"2020-12-14","o":1.17,"h":1.21,"l":1.16,"c":1.17,"v":21200},{"d":"2020-12-15","o":1.18,"h":1.2,"l":1.16,"c":1.2,"v":6000},{"d":"2020-12-16","o":1.16,"h":1.2,"l":1.16,"c":1.2,"v":44400},{"d":"2020-12-17","o":1.2,"h":1.2,"l":1.16,"c":1.18,"v":6000},{"d":"2020-12-18","o":1.16,"h":1.2,"l":1.16,"c":1.2,"v":9900},{"d":"2020-12-21","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":12100},{"d":"2020-12-22","o":1.2,"h":1.23,"l":1.16,"c":1.18,"v":12400},{"d":"2020-12-23","o":1.21,"h":1.3,"l":1.18,"c":1.28,"v":78500},{"d":"2020-12-24","o":1.27,"h":1.28,"l":1.2,"c":1.28,"v":49900},{"d":"2020-12-28","o":1.28,"h":1.28,"l":1.2,"c":1.21,"v":49700},{"d":"2020-12-29","o":1.19,"h":1.23,"l":1.17,"c":1.19,"v":139600},{"d":"2020-12-30","o":1.17,"h":1.21,"l":1.16,"c":1.19,"v":21800},{"d":"2020-12-31","o":1.2,"h":1.21,"l":1.18,"c":1.19,"v":32200},{"d":"2021-01-04","o":1.17,"h":1.22,"l":1.17,"c":1.18,"v":18000},{"d":"2021-01-05","o":1.2,"h":1.27,"l":1.19,"c":1.23,"v":21300},{"d":"2021-01-06","o":1.23,"h":1.3,"l":1.22,"c":1.22,"v":41400},{"d":"2021-01-07","o":1.3,"h":1.3,"l":1.23,"c":1.27,"v":20400},{"d":"2021-01-08","o":1.27,"h":1.28,"l":1.22,"c":1.24,"v":18600},{"d":"2021-01-11","o":1.27,"h":1.3,"l":1.26,"c":1.26,"v":28300},{"d":"2021-01-12","o":1.25,"h":1.26,"l":1.2,"c":1.25,"v":63600},{"d":"2021-01-13","o":1.21,"h":1.26,"l":1.21,"c":1.21,"v":31600},{"d":"2021-01-14","o":1.23,"h":1.3,"l":1.22,"c":1.26,"v":43100},{"d":"2021-01-15","o":1.25,"h":1.46,"l":1.24,"c":1.26,"v":109100},{"d":"2021-01-19","o":1.3,"h":1.39,"l":1.27,"c":1.3,"v":63300},{"d":"2021-01-20","o":1.31,"h":1.51,"l":1.3,"c":1.38,"v":206000},{"d":"2021-01-21","o":1.41,"h":1.42,"l":1.35,"c":1.4,"v":40500},{"d":"2021-01-22","o":1.48,"h":1.49,"l":1.3,"c":1.35,"v":80800},{"d":"2021-01-25","o":1.44,"h":1.46,"l":1.33,"c":1.39,"v":32200},{"d":"2021-01-26","o":1.43,"h":1.43,"l":1.37,"c":1.38,"v":14800},{"d":"2021-01-27","o":1.32,"h":1.38,"l":1.26,"c":1.32,"v":61100},{"d":"2021-01-28","o":1.3,"h":1.36,"l":1.27,"c":1.27,"v":44800},{"d":"2021-01-29","o":1.3,"h":1.42,"l":1.3,"c":1.31,"v":105000},{"d":"2021-02-01","o":1.35,"h":1.36,"l":1.31,"c":1.34,"v":27700},{"d":"2021-02-02","o":1.34,"h":1.41,"l":1.34,"c":1.4,"v":25300},{"d":"2021-02-03","o":1.41,"h":1.41,"l":1.35,"c":1.36,"v":21200},{"d":"2021-02-04","o":3.67,"h":19.75,"l":3.45,"c":14.3,"v":315842300},{"d":"2021-02-05","o":10.02,"h":10.12,"l":5.6,"c":6.33,"v":18333600},{"d":"2021-02-08","o":6.17,"h":7.5,"l":5.46,"c":5.85,"v":5239300},{"d":"2021-02-09","o":6.05,"h":6.39,"l":5.91,"c":6.21,"v":2443400},{"d":"2021-02-10","o":6.66,"h":6.7,"l":6,"c":6.08,"v":2367000},{"d":"2021-02-11","o":6.02,"h":6.25,"l":5.37,"c":5.62,"v":1095000},{"d":"2021-02-12","o":5.97,"h":6.3,"l":5.57,"c":5.72,"v":1613600},{"d":"2021-02-16","o":5.77,"h":6.34,"l":5.7,"c":5.9,"v":1548600},{"d":"2021-02-17","o":5.82,"h":6.36,"l":5.65,"c":6.02,"v":1580400},{"d":"2021-02-18","o":5.97,"h":6.25,"l":5.65,"c":5.75,"v":1028000},{"d":"2021-02-19","o":5.67,"h":5.86,"l":5.45,"c":5.66,"v":498100},{"d":"2021-02-22","o":5.62,"h":5.66,"l":5.2,"c":5.39,"v":1048300},{"d":"2021-02-23","o":5.21,"h":5.65,"l":4.45,"c":4.46,"v":863200},{"d":"2021-02-24","o":4.58,"h":5.14,"l":4.58,"c":5.06,"v":264500},{"d":"2021-02-25","o":5.43,"h":5.44,"l":4.94,"c":5.06,"v":288100},{"d":"2021-02-26","o":5.05,"h":5.64,"l":4.65,"c":5.05,"v":1337000},{"d":"2021-03-01","o":5.02,"h":5.26,"l":4.91,"c":5.15,"v":221600},{"d":"2021-03-02","o":5.17,"h":5.17,"l":4.91,"c":5.07,"v":128600},{"d":"2021-03-03","o":5,"h":5.16,"l":4.63,"c":4.63,"v":146600},{"d":"2021-03-04","o":4.51,"h":4.63,"l":4.05,"c":4.26,"v":249200},{"d":"2021-03-05","o":4.21,"h":4.34,"l":3.94,"c":4.08,"v":177200},{"d":"2021-03-08","o":4.19,"h":4.55,"l":3.9,"c":4.01,"v":382900},{"d":"2021-03-09","o":4.19,"h":4.59,"l":4.18,"c":4.37,"v":441100},{"d":"2021-03-10","o":4.81,"h":5.12,"l":4.4,"c":4.5,"v":911100},{"d":"2021-03-11","o":4.52,"h":4.93,"l":4.32,"c":4.78,"v":447500},{"d":"2021-03-12","o":4.8,"h":4.95,"l":4.39,"c":4.47,"v":422400},{"d":"2021-03-15","o":4.79,"h":4.79,"l":4.43,"c":4.66,"v":191900},{"d":"2021-03-16","o":4.64,"h":4.73,"l":4.12,"c":4.26,"v":236300},{"d":"2021-03-17","o":4.23,"h":4.65,"l":4.23,"c":4.6,"v":294100},{"d":"2021-03-18","o":4.53,"h":5.14,"l":4.46,"c":4.74,"v":681700},{"d":"2021-03-19","o":4.81,"h":5.5,"l":4.64,"c":5.29,"v":1743400},{"d":"2021-03-22","o":5.32,"h":6.06,"l":4.87,"c":5.01,"v":2423600},{"d":"2021-03-23","o":4.9,"h":4.95,"l":4.2,"c":4.39,"v":816000},{"d":"2021-03-24","o":4.3,"h":4.44,"l":4,"c":4.09,"v":274000},{"d":"2021-03-25","o":4,"h":4.14,"l":3.77,"c":3.97,"v":207300},{"d":"2021-03-26","o":4.3,"h":5.44,"l":4.3,"c":4.92,"v":5809500},{"d":"2021-03-29","o":4.39,"h":4.68,"l":4.2,"c":4.36,"v":714400},{"d":"2021-03-30","o":4.42,"h":4.45,"l":4.2,"c":4.27,"v":265400},{"d":"2021-03-31","o":4.2,"h":4.75,"l":4.2,"c":4.37,"v":2152400},{"d":"2021-04-01","o":4.41,"h":4.5,"l":4.17,"c":4.19,"v":382300},{"d":"2021-04-05","o":4.15,"h":4.29,"l":4.07,"c":4.2,"v":132100},{"d":"2021-04-06","o":4.14,"h":4.25,"l":3.96,"c":3.99,"v":247100},{"d":"2021-04-07","o":3.99,"h":4,"l":3.8,"c":3.99,"v":172800},{"d":"2021-04-08","o":4,"h":4.14,"l":3.86,"c":4.06,"v":311700},{"d":"2021-04-09","o":4.06,"h":4.06,"l":3.9,"c":4.06,"v":84300},{"d":"2021-04-12","o":4.05,"h":4.05,"l":3.72,"c":3.76,"v":173700},{"d":"2021-04-13","o":3.74,"h":3.75,"l":3.21,"c":3.31,"v":293900},{"d":"2021-04-14","o":3.35,"h":3.45,"l":3.29,"c":3.37,"v":94700},{"d":"2021-04-15","o":3.35,"h":3.83,"l":3.05,"c":3.09,"v":1646200},{"d":"2021-04-16","o":3,"h":3.03,"l":2.74,"c":2.81,"v":230600},{"d":"2021-04-19","o":2.85,"h":3.03,"l":2.8,"c":2.99,"v":172800},{"d":"2021-04-20","o":2.93,"h":2.99,"l":2.77,"c":2.85,"v":73700},{"d":"2021-04-21","o":2.82,"h":2.95,"l":2.75,"c":2.76,"v":93300},{"d":"2021-04-22","o":2.76,"h":2.95,"l":2.72,"c":2.75,"v":58500},{"d":"2021-04-23","o":2.75,"h":2.88,"l":2.7,"c":2.84,"v":277500},{"d":"2021-04-26","o":2.89,"h":3.18,"l":2.88,"c":3.03,"v":279700},{"d":"2021-04-27","o":3.1,"h":3.28,"l":3.05,"c":3.2,"v":346600},{"d":"2021-04-28","o":3.32,"h":3.4,"l":3.21,"c":3.33,"v":145000},{"d":"2021-04-29","o":3.41,"h":3.5,"l":3.17,"c":3.36,"v":179500},{"d":"2021-04-30","o":3.29,"h":3.34,"l":3.09,"c":3.09,"v":121000},{"d":"2021-05-03","o":3.09,"h":3.29,"l":3,"c":3.03,"v":119000},{"d":"2021-05-04","o":3.03,"h":3.12,"l":2.86,"c":2.9,"v":47500},{"d":"2021-05-05","o":2.83,"h":3.07,"l":2.83,"c":3.03,"v":72900},{"d":"2021-05-06","o":3,"h":3.02,"l":2.82,"c":2.86,"v":61400},{"d":"2021-05-07","o":2.85,"h":3,"l":2.85,"c":2.91,"v":29500},{"d":"2021-05-10","o":2.86,"h":2.93,"l":2.81,"c":2.88,"v":34000},{"d":"2021-05-11","o":2.82,"h":2.93,"l":2.77,"c":2.88,"v":84000},{"d":"2021-05-12","o":2.8,"h":2.88,"l":2.7,"c":2.74,"v":46000},{"d":"2021-05-13","o":2.72,"h":2.75,"l":2.56,"c":2.61,"v":41600},{"d":"2021-05-14","o":2.63,"h":2.76,"l":2.61,"c":2.75,"v":59500},{"d":"2021-05-17","o":2.77,"h":2.96,"l":2.72,"c":2.96,"v":52700},{"d":"2021-05-18","o":2.9,"h":3,"l":2.86,"c":2.95,"v":79400},{"d":"2021-05-19","o":2.84,"h":2.9,"l":2.71,"c":2.86,"v":38000},{"d":"2021-05-20","o":2.83,"h":2.99,"l":2.8,"c":2.89,"v":38800},{"d":"2021-05-21","o":2.89,"h":3.06,"l":2.88,"c":2.93,"v":314700},{"d":"2021-05-24","o":2.92,"h":3.05,"l":2.77,"c":2.77,"v":57800},{"d":"2021-05-25","o":2.84,"h":2.9,"l":2.71,"c":2.77,"v":48600},{"d":"2021-05-26","o":2.84,"h":2.95,"l":2.73,"c":2.91,"v":52300},{"d":"2021-05-27","o":2.82,"h":3,"l":2.82,"c":2.95,"v":58000},{"d":"2021-05-28","o":2.92,"h":3.05,"l":2.9,"c":2.98,"v":55000},{"d":"2021-06-01","o":3,"h":3.06,"l":2.95,"c":3,"v":55300},{"d":"2021-06-02","o":3.14,"h":3.17,"l":2.96,"c":3.12,"v":157100},{"d":"2021-06-03","o":3.19,"h":3.29,"l":3.01,"c":3.24,"v":130500},{"d":"2021-06-04","o":3.24,"h":3.51,"l":3.2,"c":3.24,"v":238200},{"d":"2021-06-07","o":3.24,"h":3.35,"l":3.19,"c":3.35,"v":34400},{"d":"2021-06-08","o":3.37,"h":3.45,"l":3.32,"c":3.33,"v":65900},{"d":"2021-06-09","o":3.41,"h":3.48,"l":3.31,"c":3.31,"v":39000},{"d":"2021-06-10","o":3.37,"h":3.4,"l":3.11,"c":3.22,"v":40000},{"d":"2021-06-11","o":3.24,"h":3.28,"l":3.14,"c":3.19,"v":29400},{"d":"2021-06-14","o":3.18,"h":3.44,"l":3.17,"c":3.24,"v":641400},{"d":"2021-06-15","o":3.23,"h":3.29,"l":3.1,"c":3.12,"v":48600},{"d":"2021-06-16","o":3.12,"h":3.13,"l":3.01,"c":3.01,"v":39100},{"d":"2021-06-17","o":3.03,"h":3.04,"l":2.9,"c":2.95,"v":42100},{"d":"2021-06-18","o":2.97,"h":3.14,"l":2.93,"c":2.99,"v":102900},{"d":"2021-06-21","o":3.07,"h":3.09,"l":2.91,"c":3.02,"v":69700},{"d":"2021-06-22","o":2.92,"h":3.01,"l":2.8,"c":2.83,"v":70800},{"d":"2021-06-23","o":2.87,"h":3.04,"l":2.83,"c":2.97,"v":94600},{"d":"2021-06-24","o":2.97,"h":3.12,"l":2.94,"c":3.02,"v":55600},{"d":"2021-06-25","o":3.07,"h":3.1,"l":2.98,"c":3.05,"v":63400},{"d":"2021-06-28","o":3.05,"h":3.09,"l":2.91,"c":2.95,"v":27900},{"d":"2021-06-29","o":2.93,"h":3.15,"l":2.93,"c":3.08,"v":111500},{"d":"2021-06-30","o":3.15,"h":3.18,"l":3.01,"c":3.08,"v":72300},{"d":"2021-07-01","o":3.09,"h":3.18,"l":2.95,"c":2.96,"v":39200},{"d":"2021-07-02","o":2.99,"h":2.99,"l":2.84,"c":2.88,"v":44500},{"d":"2021-07-06","o":2.88,"h":2.91,"l":2.81,"c":2.87,"v":39100},{"d":"2021-07-07","o":2.83,"h":2.87,"l":2.7,"c":2.75,"v":47700},{"d":"2021-07-08","o":2.66,"h":2.8,"l":2.58,"c":2.66,"v":50700},{"d":"2021-07-09","o":2.68,"h":2.78,"l":2.67,"c":2.73,"v":73900},{"d":"2021-07-12","o":2.76,"h":2.95,"l":2.7,"c":2.87,"v":113300},{"d":"2021-07-13","o":2.78,"h":2.92,"l":2.75,"c":2.8,"v":40500},{"d":"2021-07-14","o":2.84,"h":3.25,"l":2.8,"c":2.98,"v":438700},{"d":"2021-07-15","o":2.98,"h":4.75,"l":2.94,"c":3.83,"v":43796200},{"d":"2021-07-16","o":3.16,"h":3.35,"l":2.49,"c":3.1,"v":4465500},{"d":"2021-07-19","o":2.91,"h":2.99,"l":2.65,"c":2.98,"v":650200},{"d":"2021-07-20","o":3.02,"h":3.3,"l":2.9,"c":3.28,"v":377300},{"d":"2021-07-21","o":3.25,"h":3.41,"l":3.14,"c":3.19,"v":278800},{"d":"2021-07-22","o":3.14,"h":3.47,"l":3.1,"c":3.33,"v":307700},{"d":"2021-07-23","o":3.26,"h":4.27,"l":3.16,"c":4.13,"v":2327700},{"d":"2021-07-26","o":4.03,"h":4.03,"l":3.22,"c":3.22,"v":741300},{"d":"2021-07-27","o":3.25,"h":3.35,"l":2.98,"c":3.08,"v":209500},{"d":"2021-07-28","o":3.26,"h":3.3,"l":3.08,"c":3.3,"v":104500},{"d":"2021-07-29","o":3.34,"h":3.39,"l":3.11,"c":3.16,"v":151600},{"d":"2021-07-30","o":3.19,"h":3.21,"l":3.07,"c":3.11,"v":74800},{"d":"2021-08-02","o":3.12,"h":3.22,"l":3.01,"c":3.07,"v":227200},{"d":"2021-08-03","o":3.08,"h":3.11,"l":2.83,"c":2.88,"v":123900},{"d":"2021-08-04","o":2.92,"h":3,"l":2.89,"c":2.9,"v":25900},{"d":"2021-08-05","o":2.86,"h":2.92,"l":2.85,"c":2.87,"v":44100},{"d":"2021-08-06","o":2.89,"h":2.9,"l":2.83,"c":2.86,"v":31300},{"d":"2021-08-09","o":2.89,"h":2.91,"l":2.86,"c":2.86,"v":47700},{"d":"2021-08-10","o":2.86,"h":2.94,"l":2.86,"c":2.88,"v":41200},{"d":"2021-08-11","o":2.97,"h":2.99,"l":2.9,"c":2.94,"v":38400},{"d":"2021-08-12","o":2.9,"h":2.97,"l":2.76,"c":2.8,"v":122900},{"d":"2021-08-13","o":2.76,"h":2.98,"l":2.51,"c":2.71,"v":254800},{"d":"2021-08-16","o":2.65,"h":2.74,"l":2.59,"c":2.63,"v":54700},{"d":"2021-08-17","o":2.6,"h":2.64,"l":2.5,"c":2.59,"v":84800},{"d":"2021-08-18","o":2.6,"h":2.69,"l":2.51,"c":2.52,"v":57400},{"d":"2021-08-19","o":2.51,"h":2.57,"l":2.5,"c":2.52,"v":29800},{"d":"2021-08-20","o":2.52,"h":2.67,"l":2.52,"c":2.58,"v":31700},{"d":"2021-08-23","o":2.58,"h":2.64,"l":2.5,"c":2.53,"v":57200},{"d":"2021-08-24","o":2.54,"h":2.94,"l":2.54,"c":2.63,"v":230100},{"d":"2021-08-25","o":2.61,"h":2.7,"l":2.56,"c":2.63,"v":98200},{"d":"2021-08-26","o":2.67,"h":2.67,"l":2.56,"c":2.63,"v":25400},{"d":"2021-08-27","o":2.62,"h":2.69,"l":2.61,"c":2.66,"v":35300},{"d":"2021-08-30","o":2.68,"h":2.74,"l":2.64,"c":2.7,"v":45900},{"d":"2021-08-31","o":2.75,"h":2.79,"l":2.66,"c":2.78,"v":31700},{"d":"2021-09-01","o":2.87,"h":2.87,"l":2.71,"c":2.8,"v":33200},{"d":"2021-09-02","o":2.82,"h":2.85,"l":2.76,"c":2.77,"v":40500},{"d":"2021-09-03","o":2.76,"h":2.79,"l":2.76,"c":2.77,"v":10400},{"d":"2021-09-07","o":2.77,"h":2.85,"l":2.77,"c":2.82,"v":19700},{"d":"2021-09-08","o":2.8,"h":2.99,"l":2.67,"c":2.71,"v":68800},{"d":"2021-09-09","o":2.73,"h":2.88,"l":2.72,"c":2.78,"v":120600},{"d":"2021-09-10","o":2.78,"h":2.91,"l":2.71,"c":2.85,"v":138000},{"d":"2021-09-13","o":2.85,"h":2.89,"l":2.8,"c":2.87,"v":33900},{"d":"2021-09-14","o":2.87,"h":2.87,"l":2.77,"c":2.83,"v":24200},{"d":"2021-09-15","o":2.83,"h":2.83,"l":2.73,"c":2.81,"v":14800},{"d":"2021-09-16","o":2.75,"h":2.81,"l":2.72,"c":2.76,"v":22800},{"d":"2021-09-17","o":2.76,"h":2.79,"l":2.62,"c":2.68,"v":17600},{"d":"2021-09-20","o":2.57,"h":2.67,"l":2.3,"c":2.33,"v":104000},{"d":"2021-09-21","o":2.37,"h":2.43,"l":2.35,"c":2.41,"v":20500},{"d":"2021-09-22","o":2.43,"h":2.49,"l":2.41,"c":2.44,"v":32400},{"d":"2021-09-23","o":2.44,"h":2.47,"l":2.36,"c":2.36,"v":34500},{"d":"2021-09-24","o":2.34,"h":2.43,"l":2.34,"c":2.4,"v":16700},{"d":"2021-09-27","o":2.4,"h":2.4,"l":2.35,"c":2.37,"v":20300},{"d":"2021-09-28","o":2.4,"h":2.49,"l":2.37,"c":2.47,"v":40800},{"d":"2021-09-29","o":2.48,"h":2.48,"l":2.31,"c":2.35,"v":18500},{"d":"2021-09-30","o":2.35,"h":2.42,"l":2.31,"c":2.34,"v":33900},{"d":"2021-10-01","o":2.33,"h":2.4,"l":2.33,"c":2.4,"v":13200},{"d":"2021-10-04","o":2.39,"h":2.4,"l":2.31,"c":2.37,"v":11000},{"d":"2021-10-05","o":2.34,"h":2.36,"l":2.26,"c":2.26,"v":20100},{"d":"2021-10-06","o":2.26,"h":2.26,"l":2.2,"c":2.22,"v":17000},{"d":"2021-10-07","o":2.29,"h":2.35,"l":2.24,"c":2.27,"v":14600},{"d":"2021-10-08","o":2.28,"h":2.33,"l":2.28,"c":2.3,"v":6500},{"d":"2021-10-11","o":2.31,"h":2.35,"l":2.22,"c":2.34,"v":17700},{"d":"2021-10-12","o":2.29,"h":2.73,"l":2.26,"c":2.39,"v":332500},{"d":"2021-10-13","o":2.39,"h":2.41,"l":2.25,"c":2.28,"v":29700},{"d":"2021-10-14","o":2.34,"h":2.34,"l":2.26,"c":2.28,"v":18000},{"d":"2021-10-15","o":2.27,"h":2.58,"l":2.26,"c":2.46,"v":214500},{"d":"2021-10-18","o":2.45,"h":2.5,"l":2.34,"c":2.39,"v":22800},{"d":"2021-10-19","o":2.49,"h":2.67,"l":2.31,"c":2.56,"v":223700},{"d":"2021-10-20","o":2.57,"h":2.9,"l":2.36,"c":2.44,"v":378800},{"d":"2021-10-21","o":2.45,"h":2.6,"l":2.27,"c":2.42,"v":133500},{"d":"2021-10-22","o":2.38,"h":2.41,"l":2.34,"c":2.34,"v":36300},{"d":"2021-10-25","o":2.32,"h":2.42,"l":2.24,"c":2.39,"v":56200},{"d":"2021-10-26","o":2.46,"h":2.46,"l":2.34,"c":2.34,"v":41800},{"d":"2021-10-27","o":2.34,"h":2.47,"l":2.27,"c":2.28,"v":75900},{"d":"2021-10-28","o":2.25,"h":2.29,"l":2.22,"c":2.25,"v":18800},{"d":"2021-10-29","o":2.22,"h":2.3,"l":2.2,"c":2.27,"v":16200},{"d":"2021-11-01","o":2.27,"h":2.37,"l":2.25,"c":2.29,"v":23800},{"d":"2021-11-02","o":2.27,"h":2.37,"l":2.27,"c":2.37,"v":20500},{"d":"2021-11-03","o":2.34,"h":2.4,"l":2.34,"c":2.38,"v":10500},{"d":"2021-11-04","o":2.36,"h":2.38,"l":2.27,"c":2.33,"v":21300},{"d":"2021-11-05","o":2.36,"h":2.38,"l":2.3,"c":2.36,"v":20900},{"d":"2021-11-08","o":2.4,"h":2.4,"l":2.31,"c":2.32,"v":20000},{"d":"2021-11-09","o":2.35,"h":2.35,"l":2.28,"c":2.31,"v":19700},{"d":"2021-11-10","o":2.29,"h":2.31,"l":2.2,"c":2.2,"v":24200},{"d":"2021-11-11","o":2.2,"h":2.22,"l":2.18,"c":2.21,"v":18700},{"d":"2021-11-12","o":2.21,"h":2.22,"l":2.18,"c":2.21,"v":7800},{"d":"2021-11-15","o":2.19,"h":2.24,"l":2.15,"c":2.16,"v":11600},{"d":"2021-11-16","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":14100},{"d":"2021-11-17","o":2.14,"h":2.14,"l":2.05,"c":2.05,"v":21000},{"d":"2021-11-18","o":2.05,"h":2.12,"l":1.85,"c":1.94,"v":36600},{"d":"2021-11-19","o":1.81,"h":1.86,"l":1.75,"c":1.77,"v":44300},{"d":"2021-11-22","o":1.75,"h":1.82,"l":1.75,"c":1.76,"v":16800},{"d":"2021-11-23","o":1.76,"h":1.8,"l":1.73,"c":1.73,"v":16900},{"d":"2021-11-24","o":1.73,"h":1.78,"l":1.7,"c":1.75,"v":10100},{"d":"2021-11-26","o":1.73,"h":1.75,"l":1.7,"c":1.72,"v":16900},{"d":"2021-11-29","o":1.71,"h":1.77,"l":1.7,"c":1.7,"v":11900},{"d":"2021-11-30","o":1.73,"h":1.73,"l":1.64,"c":1.64,"v":33400},{"d":"2021-12-01","o":1.7,"h":1.7,"l":1.5,"c":1.5,"v":36000},{"d":"2021-12-02","o":1.61,"h":1.61,"l":1.5,"c":1.5,"v":16500},{"d":"2021-12-03","o":1.57,"h":1.57,"l":1.24,"c":1.32,"v":39100},{"d":"2021-12-06","o":1.27,"h":1.39,"l":1.25,"c":1.39,"v":27600},{"d":"2021-12-07","o":1.38,"h":1.59,"l":1.27,"c":1.53,"v":32100},{"d":"2021-12-08","o":1.5,"h":1.58,"l":1.4,"c":1.42,"v":79800},{"d":"2021-12-09","o":1.44,"h":1.63,"l":1.34,"c":1.57,"v":83900},{"d":"2021-12-10","o":1.65,"h":1.65,"l":1.5,"c":1.57,"v":10400},{"d":"2021-12-13","o":1.57,"h":1.57,"l":1.4,"c":1.42,"v":23000},{"d":"2021-12-14","o":1.42,"h":1.49,"l":1.35,"c":1.42,"v":10700},{"d":"2021-12-15","o":1.31,"h":1.4,"l":1.1,"c":1.34,"v":53100},{"d":"2021-12-16","o":1.39,"h":1.39,"l":1.25,"c":1.3,"v":25900},{"d":"2021-12-17","o":1.28,"h":1.3,"l":1.25,"c":1.27,"v":26300},{"d":"2021-12-20","o":1.26,"h":1.26,"l":1.12,"c":1.15,"v":53200},{"d":"2021-12-21","o":1.24,"h":1.28,"l":1.15,"c":1.19,"v":22100},{"d":"2021-12-22","o":1.18,"h":1.3,"l":1.18,"c":1.22,"v":33300},{"d":"2021-12-23","o":1.28,"h":1.28,"l":1.16,"c":1.24,"v":29100},{"d":"2021-12-27","o":1.25,"h":1.26,"l":1.15,"c":1.18,"v":28400},{"d":"2021-12-28","o":1.12,"h":1.18,"l":1.12,"c":1.17,"v":26800},{"d":"2021-12-29","o":1.17,"h":1.17,"l":1.04,"c":1.06,"v":76700},{"d":"2021-12-30","o":1.08,"h":1.12,"l":1,"c":1.04,"v":116400},{"d":"2021-12-31","o":1.06,"h":1.1,"l":1.06,"c":1.07,"v":59200},{"d":"2022-01-03","o":1.17,"h":1.31,"l":1.15,"c":1.19,"v":127700},{"d":"2022-01-04","o":1.25,"h":2.59,"l":1.25,"c":2.55,"v":14934700},{"d":"2022-01-05","o":1.8,"h":2.64,"l":1.72,"c":2.3,"v":8067400},{"d":"2022-01-06","o":1.89,"h":2.34,"l":1.87,"c":1.98,"v":2050700},{"d":"2022-01-07","o":1.93,"h":2.94,"l":1.85,"c":2.64,"v":9718000},{"d":"2022-01-10","o":2.44,"h":2.65,"l":2.19,"c":2.19,"v":1410400},{"d":"2022-01-11","o":2.19,"h":2.55,"l":2.16,"c":2.29,"v":1542100},{"d":"2022-01-12","o":2.29,"h":2.29,"l":1.95,"c":2.01,"v":516800},{"d":"2022-01-13","o":1.94,"h":2,"l":1.82,"c":1.86,"v":290600},{"d":"2022-01-14","o":1.85,"h":2.09,"l":1.83,"c":1.91,"v":191900},{"d":"2022-01-18","o":1.82,"h":1.89,"l":1.7,"c":1.76,"v":184400},{"d":"2022-01-19","o":1.76,"h":1.88,"l":1.63,"c":1.82,"v":121700},{"d":"2022-01-20","o":1.83,"h":1.88,"l":1.71,"c":1.83,"v":64500},{"d":"2022-01-21","o":1.81,"h":1.81,"l":1.72,"c":1.75,"v":88200},{"d":"2022-01-24","o":1.71,"h":1.72,"l":1.55,"c":1.7,"v":131800},{"d":"2022-01-25","o":1.7,"h":1.76,"l":1.7,"c":1.72,"v":48200},{"d":"2022-01-26","o":1.79,"h":1.8,"l":1.6,"c":1.68,"v":64200},{"d":"2022-01-27","o":1.64,"h":1.71,"l":1.54,"c":1.54,"v":49600},{"d":"2022-01-28","o":1.53,"h":1.58,"l":1.48,"c":1.55,"v":28500},{"d":"2022-01-31","o":1.66,"h":1.66,"l":1.48,"c":1.56,"v":27400},{"d":"2022-02-01","o":1.53,"h":1.65,"l":1.52,"c":1.61,"v":56000},{"d":"2022-02-02","o":1.66,"h":1.71,"l":1.5,"c":1.63,"v":400400},{"d":"2022-02-03","o":1.6,"h":1.64,"l":1.54,"c":1.54,"v":32400},{"d":"2022-02-04","o":1.6,"h":1.68,"l":1.5,"c":1.56,"v":61800},{"d":"2022-02-07","o":1.58,"h":1.64,"l":1.51,"c":1.59,"v":67800},{"d":"2022-02-08","o":1.56,"h":1.61,"l":1.56,"c":1.58,"v":28800},{"d":"2022-02-09","o":1.58,"h":1.67,"l":1.57,"c":1.59,"v":52900},{"d":"2022-02-10","o":1.59,"h":1.78,"l":1.59,"c":1.64,"v":71000},{"d":"2022-02-11","o":1.7,"h":1.7,"l":1.52,"c":1.57,"v":45600},{"d":"2022-02-14","o":1.59,"h":1.66,"l":1.51,"c":1.54,"v":27200},{"d":"2022-02-15","o":1.55,"h":1.62,"l":1.5,"c":1.54,"v":65100},{"d":"2022-02-16","o":1.5,"h":1.58,"l":1.5,"c":1.55,"v":19500},{"d":"2022-02-17","o":1.55,"h":1.57,"l":1.47,"c":1.55,"v":15900},{"d":"2022-02-18","o":1.57,"h":1.57,"l":1.36,"c":1.39,"v":52500},{"d":"2022-02-22","o":1.47,"h":1.47,"l":1.21,"c":1.26,"v":57400},{"d":"2022-02-23","o":1.27,"h":1.35,"l":1.24,"c":1.26,"v":12000},{"d":"2022-02-24","o":1.2,"h":1.34,"l":1.18,"c":1.34,"v":33100},{"d":"2022-02-25","o":1.36,"h":1.42,"l":1.34,"c":1.36,"v":7900},{"d":"2022-02-28","o":1.32,"h":1.34,"l":1.27,"c":1.3,"v":27900},{"d":"2022-03-01","o":1.27,"h":1.33,"l":1.25,"c":1.32,"v":10500},{"d":"2022-03-02","o":1.29,"h":1.33,"l":1.25,"c":1.25,"v":10700},{"d":"2022-03-03","o":1.31,"h":1.31,"l":1.22,"c":1.24,"v":9100},{"d":"2022-03-04","o":1.29,"h":1.29,"l":1.21,"c":1.21,"v":35000},{"d":"2022-03-07","o":1.21,"h":1.26,"l":1.16,"c":1.2,"v":65700},{"d":"2022-03-08","o":1.18,"h":1.25,"l":1.17,"c":1.24,"v":29800},{"d":"2022-03-09","o":1.26,"h":1.33,"l":1.26,"c":1.3,"v":16100},{"d":"2022-03-10","o":1.27,"h":1.31,"l":1.18,"c":1.18,"v":13900},{"d":"2022-03-11","o":1.25,"h":1.25,"l":1.18,"c":1.18,"v":23100},{"d":"2022-03-14","o":1.28,"h":1.33,"l":1.15,"c":1.24,"v":61100},{"d":"2022-03-15","o":1.25,"h":1.25,"l":1.17,"c":1.18,"v":13900},{"d":"2022-03-16","o":1.33,"h":1.45,"l":1.22,"c":1.3,"v":95800},{"d":"2022-03-17","o":1.36,"h":1.42,"l":1.31,"c":1.38,"v":45100},{"d":"2022-03-18","o":1.45,"h":1.45,"l":1.38,"c":1.43,"v":39800},{"d":"2022-03-21","o":1.48,"h":1.49,"l":1.4,"c":1.42,"v":42400},{"d":"2022-03-22","o":1.27,"h":1.43,"l":1.27,"c":1.39,"v":82000},{"d":"2022-03-23","o":1.36,"h":1.65,"l":1.36,"c":1.46,"v":165900},{"d":"2022-03-24","o":1.44,"h":1.46,"l":1.41,"c":1.44,"v":17500},{"d":"2022-03-25","o":1.42,"h":1.52,"l":1.42,"c":1.45,"v":12500},{"d":"2022-03-28","o":1.45,"h":1.46,"l":1.31,"c":1.35,"v":31700},{"d":"2022-03-29","o":1.34,"h":1.4,"l":1.34,"c":1.37,"v":15200},{"d":"2022-03-30","o":1.39,"h":1.42,"l":1.33,"c":1.4,"v":31000},{"d":"2022-03-31","o":1.39,"h":1.6,"l":1.39,"c":1.48,"v":46200},{"d":"2022-04-01","o":1.56,"h":1.6,"l":1.4,"c":1.44,"v":151100},{"d":"2022-04-04","o":1.45,"h":1.46,"l":1.4,"c":1.41,"v":22900},{"d":"2022-04-05","o":1.4,"h":1.46,"l":1.4,"c":1.44,"v":16300},{"d":"2022-04-06","o":1.38,"h":1.44,"l":1.3,"c":1.3,"v":11000},{"d":"2022-04-07","o":1.32,"h":1.32,"l":1.22,"c":1.27,"v":26400},{"d":"2022-04-08","o":1.26,"h":1.27,"l":1.21,"c":1.21,"v":7200},{"d":"2022-04-11","o":1.2,"h":1.26,"l":1.2,"c":1.23,"v":17900},{"d":"2022-04-12","o":1.23,"h":1.27,"l":1.18,"c":1.21,"v":32900},{"d":"2022-04-13","o":1.23,"h":1.25,"l":1.19,"c":1.22,"v":13300},{"d":"2022-04-14","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":8700},{"d":"2022-04-18","o":1.22,"h":1.24,"l":1.18,"c":1.19,"v":18800},{"d":"2022-04-19","o":1.19,"h":1.23,"l":1.16,"c":1.16,"v":36100},{"d":"2022-04-20","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":7300},{"d":"2022-04-21","o":1.16,"h":1.2,"l":1.16,"c":1.17,"v":10200},{"d":"2022-04-22","o":1.17,"h":1.24,"l":1.16,"c":1.21,"v":27700},{"d":"2022-04-25","o":1.18,"h":1.2,"l":1.16,"c":1.17,"v":21600},{"d":"2022-04-26","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":6900},{"d":"2022-04-27","o":1.16,"h":1.19,"l":1.15,"c":1.15,"v":9900},{"d":"2022-04-28","o":1.16,"h":1.16,"l":1.13,"c":1.15,"v":10400},{"d":"2022-04-29","o":1.17,"h":1.2,"l":1.16,"c":1.18,"v":7200},{"d":"2022-05-02","o":1.17,"h":1.18,"l":1.15,"c":1.16,"v":5300},{"d":"2022-05-03","o":1.15,"h":1.17,"l":1.15,"c":1.16,"v":7100},{"d":"2022-05-04","o":1.15,"h":1.15,"l":1.14,"c":1.15,"v":11400},{"d":"2022-05-05","o":1.16,"h":1.17,"l":1.14,"c":1.17,"v":13700},{"d":"2022-05-06","o":1.15,"h":1.16,"l":1.14,"c":1.14,"v":17600},{"d":"2022-05-09","o":1.14,"h":1.14,"l":1.07,"c":1.07,"v":26800},{"d":"2022-05-10","o":1.07,"h":1.09,"l":1.07,"c":1.08,"v":11300},{"d":"2022-05-11","o":1.09,"h":1.09,"l":1.04,"c":1.04,"v":24000},{"d":"2022-05-12","o":1,"h":1,"l":0.88,"c":0.94,"v":14600},{"d":"2022-05-13","o":1.07,"h":1.07,"l":0.93,"c":1.05,"v":16400},{"d":"2022-05-16","o":1.15,"h":1.15,"l":1.01,"c":1.01,"v":10300},{"d":"2022-05-17","o":1.13,"h":1.13,"l":1.07,"c":1.09,"v":12900},{"d":"2022-05-18","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":3100},{"d":"2022-05-19","o":1.1,"h":1.1,"l":1.03,"c":1.03,"v":15700},{"d":"2022-05-20","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":7900},{"d":"2022-05-23","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":6300},{"d":"2022-05-24","o":1.01,"h":1.04,"l":0.99,"c":0.99,"v":22100},{"d":"2022-05-25","o":1.01,"h":1.01,"l":0.97,"c":0.97,"v":23900},{"d":"2022-05-26","o":0.98,"h":1,"l":0.98,"c":1,"v":4500},{"d":"2022-05-27","o":0.96,"h":1.17,"l":0.96,"c":1.06,"v":14900},{"d":"2022-05-31","o":1.11,"h":1.11,"l":1.03,"c":1.06,"v":8700},{"d":"2022-06-01","o":1.07,"h":1.09,"l":0.97,"c":0.97,"v":15100},{"d":"2022-06-02","o":0.97,"h":1.03,"l":0.97,"c":1.03,"v":15700},{"d":"2022-06-03","o":1.03,"h":1.05,"l":0.97,"c":1.02,"v":9200},{"d":"2022-06-06","o":1.01,"h":1.05,"l":1.01,"c":1.03,"v":1800},{"d":"2022-06-07","o":1.05,"h":1.06,"l":1.05,"c":1.06,"v":8400},{"d":"2022-06-08","o":1.06,"h":1.11,"l":1.06,"c":1.07,"v":5000},{"d":"2022-06-09","o":1.04,"h":1.12,"l":1.04,"c":1.08,"v":5900},{"d":"2022-06-10","o":1.16,"h":1.16,"l":1.09,"c":1.1,"v":4300},{"d":"2022-06-13","o":1.08,"h":1.09,"l":1.04,"c":1.04,"v":10400},{"d":"2022-06-14","o":1.02,"h":1.1,"l":1.02,"c":1.04,"v":3100},{"d":"2022-06-15","o":1.05,"h":1.05,"l":1,"c":1.01,"v":17200},{"d":"2022-06-16","o":1.01,"h":1.03,"l":1.01,"c":1.01,"v":5900},{"d":"2022-06-17","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":7500},{"d":"2022-06-21","o":1.02,"h":1.07,"l":1.02,"c":1.05,"v":2500},{"d":"2022-06-22","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":5200},{"d":"2022-06-23","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":4000},{"d":"2022-06-24","o":1.04,"h":1.11,"l":1.04,"c":1.08,"v":4900},{"d":"2022-06-27","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":1500},{"d":"2022-06-28","o":1.19,"h":1.19,"l":1.08,"c":1.12,"v":6800},{"d":"2022-06-29","o":1.14,"h":1.14,"l":1.05,"c":1.05,"v":17900},{"d":"2022-06-30","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":14700},{"d":"2022-07-01","o":1.06,"h":1.08,"l":1.06,"c":1.06,"v":7800},{"d":"2022-07-05","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":8300},{"d":"2022-07-06","o":1.06,"h":1.11,"l":1.06,"c":1.1,"v":6300},{"d":"2022-07-07","o":1.11,"h":1.15,"l":1.1,"c":1.15,"v":14800},{"d":"2022-07-08","o":1.2,"h":1.29,"l":1.16,"c":1.27,"v":33900},{"d":"2022-07-11","o":1.36,"h":1.36,"l":1.32,"c":1.34,"v":20600},{"d":"2022-07-12","o":1.43,"h":1.43,"l":1.35,"c":1.38,"v":23100},{"d":"2022-07-13","o":1.38,"h":1.39,"l":1.36,"c":1.38,"v":9000},{"d":"2022-07-14","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":7100},{"d":"2022-07-15","o":1.35,"h":1.35,"l":1.22,"c":1.28,"v":24000},{"d":"2022-07-18","o":1.24,"h":1.29,"l":1.24,"c":1.27,"v":2600},{"d":"2022-07-19","o":1.25,"h":1.3,"l":1.25,"c":1.29,"v":19000},{"d":"2022-07-20","o":1.3,"h":1.4,"l":1.3,"c":1.4,"v":22500},{"d":"2022-07-21","o":1.41,"h":1.65,"l":1.34,"c":1.62,"v":83200},{"d":"2022-07-22","o":1.62,"h":1.62,"l":1.51,"c":1.57,"v":8000},{"d":"2022-07-25","o":1.59,"h":1.59,"l":1.53,"c":1.54,"v":12100},{"d":"2022-07-26","o":1.53,"h":1.55,"l":1.53,"c":1.54,"v":4300},{"d":"2022-07-27","o":1.54,"h":1.58,"l":1.52,"c":1.53,"v":17700},{"d":"2022-07-28","o":1.59,"h":1.63,"l":1.55,"c":1.55,"v":18400},{"d":"2022-07-29","o":1.56,"h":1.64,"l":1.56,"c":1.64,"v":12400},{"d":"2022-08-01","o":1.62,"h":1.89,"l":1.61,"c":1.85,"v":131700},{"d":"2022-08-02","o":1.82,"h":1.92,"l":1.8,"c":1.91,"v":57900},{"d":"2022-08-03","o":1.99,"h":2,"l":1.9,"c":1.94,"v":41200},{"d":"2022-08-04","o":1.95,"h":1.97,"l":1.8,"c":1.86,"v":62100},{"d":"2022-08-05","o":1.81,"h":1.94,"l":1.6,"c":1.85,"v":123500},{"d":"2022-08-08","o":1.93,"h":1.94,"l":1.82,"c":1.85,"v":36800},{"d":"2022-08-09","o":1.85,"h":1.91,"l":1.83,"c":1.9,"v":23800},{"d":"2022-08-10","o":1.89,"h":1.98,"l":1.84,"c":1.87,"v":26400},{"d":"2022-08-11","o":1.94,"h":2.03,"l":1.84,"c":1.91,"v":88300},{"d":"2022-08-12","o":1.97,"h":1.97,"l":1.8,"c":1.82,"v":26900},{"d":"2022-08-15","o":1.9,"h":1.95,"l":1.61,"c":1.94,"v":88700},{"d":"2022-08-16","o":1.95,"h":2.15,"l":1.87,"c":2.12,"v":106100},{"d":"2022-08-17","o":2.1,"h":2.48,"l":2.1,"c":2.4,"v":223500},{"d":"2022-08-18","o":2.4,"h":2.64,"l":2.31,"c":2.6,"v":325800},{"d":"2022-08-19","o":2.64,"h":2.64,"l":2.54,"c":2.6,"v":84900},{"d":"2022-08-22","o":2.61,"h":2.61,"l":2.3,"c":2.36,"v":74300},{"d":"2022-08-23","o":2.32,"h":2.56,"l":2.32,"c":2.56,"v":56700},{"d":"2022-08-24","o":2.51,"h":2.61,"l":2.45,"c":2.6,"v":41400},{"d":"2022-08-25","o":2.52,"h":2.64,"l":2.51,"c":2.52,"v":72500},{"d":"2022-08-26","o":2.52,"h":2.57,"l":2.43,"c":2.47,"v":33400},{"d":"2022-08-29","o":2.41,"h":2.55,"l":2.4,"c":2.45,"v":13700},{"d":"2022-08-30","o":2.48,"h":2.57,"l":2.48,"c":2.54,"v":13500},{"d":"2022-08-31","o":2.58,"h":2.58,"l":2.46,"c":2.5,"v":16100},{"d":"2022-09-01","o":2.5,"h":2.5,"l":2.36,"c":2.46,"v":15200},{"d":"2022-09-02","o":2.48,"h":2.48,"l":2.12,"c":2.19,"v":67300},{"d":"2022-09-06","o":2.19,"h":2.34,"l":2.15,"c":2.22,"v":170300},{"d":"2022-09-07","o":2.13,"h":2.19,"l":2.13,"c":2.16,"v":14300},{"d":"2022-09-08","o":2.19,"h":2.19,"l":2.13,"c":2.15,"v":34500},{"d":"2022-09-09","o":2.12,"h":2.18,"l":1.96,"c":2.04,"v":31200},{"d":"2022-09-12","o":1.96,"h":2.05,"l":1.96,"c":2.01,"v":5100},{"d":"2022-09-13","o":1.97,"h":2.06,"l":1.92,"c":2.01,"v":36800},{"d":"2022-09-14","o":2.01,"h":2.01,"l":1.92,"c":1.98,"v":50100},{"d":"2022-09-15","o":1.89,"h":1.9,"l":1.76,"c":1.85,"v":46100},{"d":"2022-09-16","o":1.86,"h":1.95,"l":1.81,"c":1.81,"v":12200},{"d":"2022-09-19","o":1.85,"h":1.87,"l":1.8,"c":1.82,"v":7300},{"d":"2022-09-20","o":1.96,"h":1.99,"l":1.92,"c":1.98,"v":14000},{"d":"2022-09-21","o":1.99,"h":2,"l":1.91,"c":1.98,"v":21300},{"d":"2022-09-22","o":1.97,"h":2,"l":1.93,"c":1.94,"v":18200},{"d":"2022-09-23","o":1.91,"h":1.94,"l":1.7,"c":1.74,"v":33900},{"d":"2022-09-26","o":1.78,"h":1.78,"l":1.72,"c":1.72,"v":11600},{"d":"2022-09-27","o":1.83,"h":1.83,"l":1.66,"c":1.66,"v":8000},{"d":"2022-09-28","o":1.76,"h":1.78,"l":1.73,"c":1.78,"v":5200},{"d":"2022-09-29","o":1.75,"h":1.76,"l":1.75,"c":1.76,"v":3100},{"d":"2022-09-30","o":1.75,"h":1.78,"l":1.71,"c":1.71,"v":4300},{"d":"2022-10-03","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":1600},{"d":"2022-10-04","o":1.71,"h":1.85,"l":1.71,"c":1.82,"v":5200},{"d":"2022-10-05","o":1.72,"h":1.85,"l":1.72,"c":1.83,"v":6500},{"d":"2022-10-06","o":1.87,"h":1.98,"l":1.87,"c":1.96,"v":6600},{"d":"2022-10-07","o":1.94,"h":1.97,"l":1.84,"c":1.89,"v":11300},{"d":"2022-10-10","o":1.89,"h":1.92,"l":1.89,"c":1.91,"v":5600},{"d":"2022-10-11","o":1.9,"h":1.9,"l":1.86,"c":1.9,"v":1200},{"d":"2022-10-12","o":1.89,"h":1.89,"l":1.86,"c":1.87,"v":9100},{"d":"2022-10-13","o":1.86,"h":1.87,"l":1.79,"c":1.84,"v":11100},{"d":"2022-10-14","o":1.85,"h":1.92,"l":1.85,"c":1.87,"v":9900},{"d":"2022-10-17","o":1.85,"h":1.85,"l":1.83,"c":1.84,"v":5100},{"d":"2022-10-18","o":1.93,"h":1.93,"l":1.84,"c":1.89,"v":14000},{"d":"2022-10-19","o":1.9,"h":1.96,"l":1.88,"c":1.88,"v":1500},{"d":"2022-10-20","o":1.91,"h":1.92,"l":1.86,"c":1.9,"v":14500},{"d":"2022-10-21","o":1.85,"h":1.85,"l":1.82,"c":1.82,"v":6500},{"d":"2022-10-24","o":1.82,"h":1.82,"l":1.75,"c":1.8,"v":5400},{"d":"2022-10-25","o":1.8,"h":1.82,"l":1.76,"c":1.76,"v":15100},{"d":"2022-10-26","o":1.79,"h":1.81,"l":1.77,"c":1.8,"v":17900},{"d":"2022-10-27","o":1.83,"h":1.83,"l":1.76,"c":1.81,"v":2500},{"d":"2022-10-28","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":6300},{"d":"2022-10-31","o":1.78,"h":1.86,"l":1.78,"c":1.86,"v":5900},{"d":"2022-11-01","o":1.79,"h":1.85,"l":1.78,"c":1.85,"v":10400},{"d":"2022-11-02","o":1.85,"h":1.95,"l":1.8,"c":1.95,"v":16500},{"d":"2022-11-03","o":1.8,"h":1.9,"l":1.7,"c":1.77,"v":29300},{"d":"2022-11-04","o":1.79,"h":1.84,"l":1.79,"c":1.8,"v":5100},{"d":"2022-11-07","o":1.76,"h":1.87,"l":1.75,"c":1.76,"v":12400},{"d":"2022-11-08","o":1.86,"h":1.88,"l":1.82,"c":1.87,"v":12400},{"d":"2022-11-09","o":1.84,"h":1.87,"l":1.75,"c":1.83,"v":9400},{"d":"2022-11-10","o":1.72,"h":1.87,"l":1.72,"c":1.83,"v":5100},{"d":"2022-11-11","o":1.83,"h":1.84,"l":1.66,"c":1.79,"v":24500},{"d":"2022-11-14","o":1.72,"h":1.78,"l":1.72,"c":1.77,"v":700},{"d":"2022-11-15","o":1.61,"h":1.84,"l":1.61,"c":1.71,"v":4300},{"d":"2022-11-16","o":1.65,"h":1.76,"l":1.65,"c":1.68,"v":2600},{"d":"2022-11-17","o":1.69,"h":1.75,"l":1.68,"c":1.68,"v":4700},{"d":"2022-11-18","o":1.68,"h":1.86,"l":1.68,"c":1.78,"v":20100},{"d":"2022-11-21","o":1.72,"h":1.78,"l":1.68,"c":1.7,"v":3700},{"d":"2022-11-22","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":600},{"d":"2022-11-23","o":1.71,"h":1.72,"l":1.7,"c":1.72,"v":2300},{"d":"2022-11-25","o":1.86,"h":1.86,"l":1.72,"c":1.72,"v":1300},{"d":"2022-11-28","o":1.72,"h":1.82,"l":1.72,"c":1.76,"v":1600},{"d":"2022-11-29","o":1.82,"h":1.82,"l":1.7,"c":1.77,"v":2200},{"d":"2022-11-30","o":1.77,"h":1.86,"l":1.72,"c":1.75,"v":7200},{"d":"2022-12-01","o":1.72,"h":1.83,"l":1.57,"c":1.62,"v":12500},{"d":"2022-12-02","o":1.58,"h":1.65,"l":1.58,"c":1.63,"v":2300},{"d":"2022-12-05","o":1.7,"h":1.7,"l":1.5,"c":1.51,"v":21000},{"d":"2022-12-06","o":1.57,"h":1.57,"l":1.39,"c":1.46,"v":16400},{"d":"2022-12-07","o":1.47,"h":1.73,"l":1.41,"c":1.41,"v":4800},{"d":"2022-12-08","o":1.52,"h":1.71,"l":1.4,"c":1.52,"v":22200},{"d":"2022-12-09","o":1.51,"h":1.51,"l":1.46,"c":1.47,"v":3300},{"d":"2022-12-12","o":1.41,"h":1.45,"l":1.18,"c":1.33,"v":16600},{"d":"2022-12-13","o":1.48,"h":1.54,"l":1.46,"c":1.53,"v":3300},{"d":"2022-12-14","o":1.45,"h":1.45,"l":1.36,"c":1.37,"v":2400},{"d":"2022-12-15","o":1.39,"h":1.5,"l":1.39,"c":1.48,"v":3700},{"d":"2022-12-16","o":1.86,"h":1.86,"l":1.47,"c":1.54,"v":8400},{"d":"2022-12-19","o":1.61,"h":1.61,"l":1.48,"c":1.54,"v":3200},{"d":"2022-12-20","o":1.43,"h":1.5,"l":1.41,"c":1.43,"v":11800},{"d":"2022-12-21","o":1.34,"h":1.44,"l":1.34,"c":1.43,"v":4500},{"d":"2022-12-22","o":1.44,"h":1.45,"l":1.35,"c":1.45,"v":8700},{"d":"2022-12-23","o":1.46,"h":1.5,"l":1.44,"c":1.44,"v":10000},{"d":"2022-12-27","o":1.4,"h":1.4,"l":1.35,"c":1.36,"v":6100},{"d":"2022-12-28","o":1.3,"h":1.39,"l":1.3,"c":1.31,"v":11500},{"d":"2022-12-29","o":1.45,"h":1.5,"l":1.24,"c":1.35,"v":26500},{"d":"2022-12-30","o":1.23,"h":1.32,"l":1.13,"c":1.27,"v":14400},{"d":"2023-01-03","o":1.22,"h":1.3,"l":1.22,"c":1.26,"v":7000},{"d":"2023-01-04","o":1.28,"h":1.28,"l":1.25,"c":1.27,"v":1400},{"d":"2023-01-05","o":1.24,"h":1.37,"l":1.24,"c":1.32,"v":2300},{"d":"2023-01-06","o":1.36,"h":1.44,"l":1.35,"c":1.41,"v":1300},{"d":"2023-01-09","o":1.42,"h":1.48,"l":1.4,"c":1.4,"v":7400},{"d":"2023-01-10","o":1.39,"h":1.39,"l":1.38,"c":1.39,"v":1400},{"d":"2023-01-11","o":1.39,"h":1.41,"l":1.28,"c":1.38,"v":6600},{"d":"2023-01-12","o":1.38,"h":1.42,"l":1.35,"c":1.35,"v":4600},{"d":"2023-01-13","o":1.38,"h":1.38,"l":1.37,"c":1.37,"v":600},{"d":"2023-01-17","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":1800},{"d":"2023-01-18","o":1.46,"h":1.46,"l":1.36,"c":1.43,"v":5000},{"d":"2023-01-19","o":1.41,"h":1.41,"l":1.35,"c":1.35,"v":18900},{"d":"2023-01-20","o":1.38,"h":1.44,"l":1.31,"c":1.37,"v":18300},{"d":"2023-01-23","o":1.37,"h":1.44,"l":1.37,"c":1.44,"v":12000},{"d":"2023-01-24","o":1.4,"h":1.44,"l":1.38,"c":1.44,"v":3700},{"d":"2023-01-25","o":1.38,"h":1.44,"l":1.35,"c":1.44,"v":6900},{"d":"2023-01-26","o":1.44,"h":1.48,"l":1.36,"c":1.48,"v":14500},{"d":"2023-01-27","o":1.4,"h":1.47,"l":1.36,"c":1.42,"v":6000},{"d":"2023-01-30","o":1.38,"h":1.46,"l":1.38,"c":1.45,"v":7000},{"d":"2023-01-31","o":1.48,"h":1.48,"l":1.43,"c":1.44,"v":21600},{"d":"2023-02-01","o":1.48,"h":1.53,"l":1.43,"c":1.48,"v":4800},{"d":"2023-02-02","o":1.5,"h":1.5,"l":1.4,"c":1.43,"v":7900},{"d":"2023-02-03","o":1.5,"h":1.62,"l":1.49,"c":1.5,"v":6500},{"d":"2023-02-06","o":1.63,"h":1.69,"l":1.55,"c":1.67,"v":13200},{"d":"2023-02-07","o":1.71,"h":1.79,"l":1.54,"c":1.6,"v":34900},{"d":"2023-02-08","o":1.64,"h":1.69,"l":1.6,"c":1.65,"v":6900},{"d":"2023-02-09","o":1.71,"h":1.78,"l":1.62,"c":1.71,"v":14700},{"d":"2023-02-10","o":1.7,"h":1.8,"l":1.65,"c":1.74,"v":11400},{"d":"2023-02-13","o":1.79,"h":1.82,"l":1.75,"c":1.77,"v":13000},{"d":"2023-02-14","o":1.85,"h":1.85,"l":1.77,"c":1.78,"v":8300},{"d":"2023-02-15","o":1.79,"h":1.86,"l":1.79,"c":1.85,"v":10800},{"d":"2023-02-16","o":1.85,"h":2.04,"l":1.85,"c":2,"v":87200},{"d":"2023-02-17","o":2.18,"h":2.32,"l":2.04,"c":2.15,"v":172800},{"d":"2023-02-21","o":2.25,"h":2.25,"l":1.84,"c":1.86,"v":55100},{"d":"2023-02-22","o":1.94,"h":2.01,"l":1.85,"c":1.9,"v":15700},{"d":"2023-02-23","o":1.88,"h":1.95,"l":1.85,"c":1.95,"v":22200},{"d":"2023-02-24","o":1.94,"h":1.94,"l":1.82,"c":1.87,"v":57600},{"d":"2023-02-27","o":1.9,"h":1.91,"l":1.83,"c":1.89,"v":24600},{"d":"2023-02-28","o":1.87,"h":1.9,"l":1.84,"c":1.9,"v":8700},{"d":"2023-03-01","o":1.95,"h":1.95,"l":1.9,"c":1.93,"v":8100},{"d":"2023-03-02","o":1.95,"h":1.99,"l":1.88,"c":1.99,"v":12900},{"d":"2023-03-03","o":1.98,"h":1.98,"l":1.9,"c":1.91,"v":5800},{"d":"2023-03-06","o":1.98,"h":1.98,"l":1.91,"c":1.95,"v":647600},{"d":"2023-03-07","o":2.09,"h":2.43,"l":2.06,"c":2.32,"v":385900},{"d":"2023-03-08","o":2.32,"h":2.48,"l":2.32,"c":2.42,"v":64600},{"d":"2023-03-09","o":2.44,"h":2.49,"l":2.28,"c":2.47,"v":80100},{"d":"2023-03-10","o":2.48,"h":2.48,"l":2,"c":2,"v":38000},{"d":"2023-03-13","o":2.06,"h":2.22,"l":1.96,"c":1.99,"v":26500},{"d":"2023-03-14","o":1.94,"h":2,"l":1.81,"c":1.92,"v":40400},{"d":"2023-03-15","o":1.8,"h":1.99,"l":1.8,"c":1.99,"v":24000},{"d":"2023-03-16","o":1.93,"h":1.98,"l":1.87,"c":1.87,"v":15800},{"d":"2023-03-17","o":1.88,"h":1.96,"l":1.88,"c":1.9,"v":15700},{"d":"2023-03-20","o":1.89,"h":1.93,"l":1.8,"c":1.8,"v":10900},{"d":"2023-03-21","o":1.8,"h":1.93,"l":1.8,"c":1.9,"v":5600},{"d":"2023-03-22","o":1.93,"h":1.97,"l":1.87,"c":1.87,"v":5500},{"d":"2023-03-23","o":1.86,"h":1.86,"l":1.76,"c":1.76,"v":17800},{"d":"2023-03-24","o":1.8,"h":1.89,"l":1.8,"c":1.88,"v":8900},{"d":"2023-03-27","o":1.9,"h":1.9,"l":1.8,"c":1.82,"v":9800},{"d":"2023-03-28","o":1.88,"h":1.89,"l":1.81,"c":1.81,"v":10600},{"d":"2023-03-29","o":1.85,"h":1.86,"l":1.81,"c":1.83,"v":5600},{"d":"2023-03-30","o":1.82,"h":1.87,"l":1.82,"c":1.87,"v":6400},{"d":"2023-03-31","o":1.99,"h":2.05,"l":1.84,"c":1.93,"v":16900},{"d":"2023-04-03","o":1.98,"h":1.98,"l":1.85,"c":1.91,"v":23000},{"d":"2023-04-04","o":1.93,"h":1.94,"l":1.87,"c":1.89,"v":7000},{"d":"2023-04-05","o":1.9,"h":1.9,"l":1.84,"c":1.87,"v":8700},{"d":"2023-04-06","o":1.87,"h":1.9,"l":1.81,"c":1.84,"v":9900},{"d":"2023-04-10","o":1.83,"h":1.9,"l":1.81,"c":1.83,"v":17500},{"d":"2023-04-11","o":1.9,"h":1.97,"l":1.85,"c":1.97,"v":8700},{"d":"2023-04-12","o":1.97,"h":1.98,"l":1.88,"c":1.88,"v":13000},{"d":"2023-04-13","o":1.94,"h":1.95,"l":1.89,"c":1.9,"v":12700},{"d":"2023-04-14","o":1.93,"h":1.98,"l":1.83,"c":1.85,"v":19900},{"d":"2023-04-17","o":1.98,"h":1.98,"l":1.83,"c":1.85,"v":12000},{"d":"2023-04-18","o":1.93,"h":1.94,"l":1.86,"c":1.89,"v":10100},{"d":"2023-04-19","o":1.93,"h":1.95,"l":1.9,"c":1.94,"v":3600},{"d":"2023-04-20","o":1.9,"h":1.95,"l":1.9,"c":1.92,"v":1500},{"d":"2023-04-21","o":1.9,"h":1.95,"l":1.88,"c":1.88,"v":6000},{"d":"2023-04-24","o":1.85,"h":1.91,"l":1.84,"c":1.91,"v":5900},{"d":"2023-04-25","o":1.87,"h":1.91,"l":1.84,"c":1.84,"v":6500},{"d":"2023-04-26","o":1.84,"h":1.87,"l":1.8,"c":1.83,"v":4600},{"d":"2023-04-27","o":1.81,"h":1.82,"l":1.79,"c":1.8,"v":3900},{"d":"2023-04-28","o":1.8,"h":1.83,"l":1.8,"c":1.81,"v":11600},{"d":"2023-05-01","o":1.8,"h":1.96,"l":1.8,"c":1.94,"v":21400},{"d":"2023-05-02","o":1.94,"h":2.07,"l":1.8,"c":1.88,"v":74900},{"d":"2023-05-03","o":1.91,"h":1.92,"l":1.86,"c":1.89,"v":12300},{"d":"2023-05-04","o":1.89,"h":1.94,"l":1.85,"c":1.89,"v":7000},{"d":"2023-05-05","o":1.88,"h":1.89,"l":1.82,"c":1.86,"v":6100},{"d":"2023-05-08","o":1.76,"h":1.82,"l":1.76,"c":1.82,"v":8600},{"d":"2023-05-09","o":1.77,"h":1.81,"l":1.76,"c":1.81,"v":8100},{"d":"2023-05-10","o":1.73,"h":1.87,"l":1.73,"c":1.75,"v":4800},{"d":"2023-05-11","o":1.73,"h":1.75,"l":1.7,"c":1.71,"v":14700},{"d":"2023-05-12","o":1.7,"h":1.7,"l":1.55,"c":1.6,"v":25200},{"d":"2023-05-15","o":1.56,"h":1.61,"l":1.52,"c":1.52,"v":10300},{"d":"2023-05-16","o":1.5,"h":1.52,"l":1.45,"c":1.48,"v":14500},{"d":"2023-05-17","o":1.45,"h":1.57,"l":1.45,"c":1.49,"v":35400},{"d":"2023-05-18","o":1.56,"h":1.58,"l":1.48,"c":1.49,"v":24600},{"d":"2023-05-19","o":1.49,"h":1.5,"l":1.48,"c":1.48,"v":26100},{"d":"2023-05-22","o":1.49,"h":1.57,"l":1.49,"c":1.52,"v":9700},{"d":"2023-05-23","o":1.53,"h":1.55,"l":1.5,"c":1.55,"v":9100},{"d":"2023-05-24","o":1.55,"h":1.55,"l":1.49,"c":1.49,"v":39400},{"d":"2023-05-25","o":1.5,"h":1.52,"l":1.48,"c":1.48,"v":12600},{"d":"2023-05-26","o":1.5,"h":1.54,"l":1.48,"c":1.5,"v":11200},{"d":"2023-05-30","o":1.5,"h":1.57,"l":1.48,"c":1.49,"v":17000},{"d":"2023-05-31","o":1.49,"h":1.54,"l":1.49,"c":1.49,"v":9300},{"d":"2023-06-01","o":1.54,"h":1.55,"l":1.5,"c":1.5,"v":4300},{"d":"2023-06-02","o":1.47,"h":1.52,"l":1.47,"c":1.49,"v":14800},{"d":"2023-06-05","o":1.52,"h":1.52,"l":1.45,"c":1.45,"v":11400},{"d":"2023-06-06","o":1.45,"h":1.46,"l":1.4,"c":1.4,"v":12900},{"d":"2023-06-07","o":1.41,"h":1.41,"l":1.35,"c":1.35,"v":9000},{"d":"2023-06-08","o":1.62,"h":1.62,"l":1.34,"c":1.4,"v":37400},{"d":"2023-06-09","o":1.5,"h":1.5,"l":1.23,"c":1.29,"v":31800},{"d":"2023-06-12","o":1.27,"h":1.34,"l":1.26,"c":1.26,"v":10400},{"d":"2023-06-13","o":1.26,"h":1.3,"l":1.25,"c":1.29,"v":16900},{"d":"2023-06-14","o":1.29,"h":1.36,"l":1.29,"c":1.32,"v":14700},{"d":"2023-06-15","o":1.31,"h":1.4,"l":1.31,"c":1.38,"v":13300},{"d":"2023-06-16","o":1.42,"h":1.44,"l":1.37,"c":1.41,"v":7500},{"d":"2023-06-20","o":1.44,"h":1.45,"l":1.4,"c":1.45,"v":9600},{"d":"2023-06-21","o":1.44,"h":1.45,"l":1.4,"c":1.4,"v":9500},{"d":"2023-06-22","o":1.36,"h":1.41,"l":1.36,"c":1.4,"v":2200},{"d":"2023-06-23","o":1.37,"h":1.41,"l":1.35,"c":1.36,"v":6700},{"d":"2023-06-26","o":1.35,"h":1.39,"l":1.35,"c":1.37,"v":3000},{"d":"2023-06-27","o":1.35,"h":1.4,"l":1.35,"c":1.39,"v":4100},{"d":"2023-06-28","o":1.4,"h":1.45,"l":1.39,"c":1.4,"v":4800},{"d":"2023-06-29","o":1.46,"h":1.46,"l":1.43,"c":1.44,"v":2200},{"d":"2023-06-30","o":1.46,"h":1.49,"l":1.43,"c":1.43,"v":17400},{"d":"2023-07-03","o":1.41,"h":1.48,"l":1.41,"c":1.41,"v":2200},{"d":"2023-07-05","o":1.5,"h":1.5,"l":1.38,"c":1.41,"v":5500},{"d":"2023-07-06","o":1.4,"h":1.42,"l":1.36,"c":1.37,"v":3700},{"d":"2023-07-07","o":1.37,"h":1.44,"l":1.34,"c":1.38,"v":8300},{"d":"2023-07-10","o":1.35,"h":1.41,"l":1.35,"c":1.41,"v":3200},{"d":"2023-07-11","o":1.39,"h":1.42,"l":1.39,"c":1.4,"v":4400},{"d":"2023-07-12","o":1.38,"h":1.54,"l":1.38,"c":1.52,"v":18000},{"d":"2023-07-13","o":1.42,"h":1.62,"l":1.42,"c":1.51,"v":22200},{"d":"2023-07-14","o":1.47,"h":1.55,"l":1.47,"c":1.48,"v":4100},{"d":"2023-07-17","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":2100},{"d":"2023-07-18","o":1.46,"h":1.51,"l":1.44,"c":1.44,"v":6900},{"d":"2023-07-19","o":1.41,"h":1.45,"l":1.41,"c":1.44,"v":8100},{"d":"2023-07-20","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":3000},{"d":"2023-07-21","o":1.44,"h":1.44,"l":1.39,"c":1.39,"v":6300},{"d":"2023-07-24","o":1.38,"h":1.42,"l":1.35,"c":1.38,"v":11800},{"d":"2023-07-25","o":1.44,"h":1.44,"l":1.31,"c":1.38,"v":16200},{"d":"2023-07-26","o":1.33,"h":1.39,"l":1.32,"c":1.34,"v":7000},{"d":"2023-07-27","o":1.34,"h":1.37,"l":1.32,"c":1.35,"v":4600},{"d":"2023-07-28","o":1.39,"h":1.41,"l":1.32,"c":1.37,"v":5900},{"d":"2023-07-31","o":1.29,"h":1.39,"l":1.29,"c":1.33,"v":17000},{"d":"2023-08-01","o":1.36,"h":1.39,"l":1.3,"c":1.39,"v":3000},{"d":"2023-08-02","o":1.34,"h":1.36,"l":1.31,"c":1.36,"v":8500},{"d":"2023-08-03","o":1.33,"h":1.35,"l":1.32,"c":1.32,"v":3300},{"d":"2023-08-04","o":1.36,"h":1.37,"l":1.32,"c":1.32,"v":2900},{"d":"2023-08-07","o":1.31,"h":1.32,"l":1.28,"c":1.29,"v":4700},{"d":"2023-08-08","o":1.25,"h":1.29,"l":1.12,"c":1.22,"v":23400},{"d":"2023-08-09","o":1.2,"h":1.33,"l":1.18,"c":1.25,"v":31200},{"d":"2023-08-10","o":1.26,"h":1.31,"l":1.25,"c":1.25,"v":7700},{"d":"2023-08-11","o":1.27,"h":1.33,"l":1.23,"c":1.29,"v":9200},{"d":"2023-08-14","o":1.3,"h":1.31,"l":1.22,"c":1.29,"v":6300},{"d":"2023-08-15","o":1.23,"h":1.24,"l":1.18,"c":1.18,"v":14700},{"d":"2023-08-16","o":1.18,"h":1.22,"l":1.18,"c":1.21,"v":6500},{"d":"2023-08-17","o":1.24,"h":1.3,"l":1.21,"c":1.27,"v":8200},{"d":"2023-08-18","o":1.31,"h":1.31,"l":1.22,"c":1.25,"v":8700},{"d":"2023-08-21","o":1.27,"h":1.28,"l":1.21,"c":1.21,"v":10700},{"d":"2023-08-22","o":1.24,"h":1.24,"l":1.21,"c":1.23,"v":1700},{"d":"2023-08-23","o":1.26,"h":1.26,"l":1.18,"c":1.21,"v":9400},{"d":"2023-08-24","o":1.27,"h":1.28,"l":1.21,"c":1.21,"v":7800},{"d":"2023-08-25","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":1100},{"d":"2023-08-28","o":1.19,"h":1.23,"l":1.19,"c":1.21,"v":2000},{"d":"2023-08-29","o":1.22,"h":1.25,"l":1.22,"c":1.24,"v":4500},{"d":"2023-08-30","o":1.27,"h":1.32,"l":1.24,"c":1.26,"v":6200},{"d":"2023-08-31","o":1.24,"h":1.27,"l":1.24,"c":1.24,"v":2200},{"d":"2023-09-01","o":1.3,"h":1.3,"l":1.23,"c":1.26,"v":2900},{"d":"2023-09-05","o":1.26,"h":1.26,"l":1.2,"c":1.23,"v":2800},{"d":"2023-09-06","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":1000},{"d":"2023-09-07","o":1.18,"h":1.2,"l":1.18,"c":1.19,"v":2400},{"d":"2023-09-08","o":1.18,"h":1.2,"l":1.18,"c":1.18,"v":10700},{"d":"2023-09-11","o":1.18,"h":1.21,"l":1.12,"c":1.12,"v":9900},{"d":"2023-09-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":500},{"d":"2023-09-13","o":1.16,"h":1.17,"l":1.16,"c":1.16,"v":1000},{"d":"2023-09-14","o":1.13,"h":1.19,"l":1.13,"c":1.14,"v":5300},{"d":"2023-09-15","o":1.21,"h":1.21,"l":1.13,"c":1.13,"v":1300},{"d":"2023-09-18","o":1.14,"h":1.16,"l":1.13,"c":1.13,"v":4300},{"d":"2023-09-19","o":1.18,"h":1.18,"l":1.13,"c":1.13,"v":1000},{"d":"2023-09-20","o":1.15,"h":1.17,"l":1.15,"c":1.16,"v":2600},{"d":"2023-09-21","o":1.2,"h":1.2,"l":1.14,"c":1.14,"v":1400},{"d":"2023-09-22","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":600},{"d":"2023-09-25","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":3300},{"d":"2023-09-26","o":1.15,"h":1.19,"l":1.13,"c":1.13,"v":4400},{"d":"2023-09-27","o":1.13,"h":1.19,"l":1.13,"c":1.13,"v":3800},{"d":"2023-09-28","o":1.13,"h":1.15,"l":1.12,"c":1.15,"v":900},{"d":"2023-09-29","o":1.12,"h":1.16,"l":1.12,"c":1.12,"v":1500},{"d":"2023-10-02","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":2600},{"d":"2023-10-03","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":4900},{"d":"2023-10-04","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":5900},{"d":"2023-10-05","o":1.1,"h":1.14,"l":1.1,"c":1.1,"v":2200},{"d":"2023-10-06","o":1.1,"h":1.14,"l":1.1,"c":1.1,"v":3800},{"d":"2023-10-09","o":1.11,"h":1.14,"l":1.1,"c":1.1,"v":1400},{"d":"2023-10-10","o":1.1,"h":1.14,"l":1.1,"c":1.1,"v":6800},{"d":"2023-10-11","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2700},{"d":"2023-10-12","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":3000},{"d":"2023-10-13","o":1.1,"h":1.14,"l":1.1,"c":1.1,"v":8300},{"d":"2023-10-16","o":1.1,"h":1.15,"l":1.1,"c":1.1,"v":1500},{"d":"2023-10-17","o":1.1,"h":1.13,"l":1.02,"c":1.08,"v":2300},{"d":"2023-10-18","o":1.09,"h":1.09,"l":1.04,"c":1.04,"v":3200},{"d":"2023-10-19","o":1.1,"h":1.12,"l":1.02,"c":1.03,"v":1500},{"d":"2023-10-20","o":1.02,"h":1.05,"l":1.02,"c":1.05,"v":2000},{"d":"2023-10-23","o":1.02,"h":1.08,"l":1.02,"c":1.06,"v":1200},{"d":"2023-10-24","o":1.02,"h":1.07,"l":1.02,"c":1.03,"v":7100},{"d":"2023-10-25","o":1.02,"h":1.07,"l":1.02,"c":1.02,"v":2200},{"d":"2023-10-26","o":1,"h":1.08,"l":1,"c":1.08,"v":5200},{"d":"2023-10-27","o":1.05,"h":1.05,"l":0.95,"c":0.96,"v":10400},{"d":"2023-10-30","o":1.01,"h":1.05,"l":0.92,"c":1.05,"v":6500},{"d":"2023-10-31","o":0.93,"h":1.01,"l":0.93,"c":0.97,"v":2300},{"d":"2023-11-01","o":0.98,"h":0.98,"l":0.89,"c":0.96,"v":6200},{"d":"2023-11-02","o":1.05,"h":1.06,"l":0.88,"c":0.95,"v":5100},{"d":"2023-11-03","o":1.06,"h":1.06,"l":0.9,"c":0.99,"v":9600},{"d":"2023-11-06","o":1.05,"h":1.1,"l":0.91,"c":0.91,"v":3000},{"d":"2023-11-07","o":0.92,"h":1,"l":0.92,"c":0.96,"v":1900},{"d":"2023-11-08","o":0.83,"h":0.95,"l":0.83,"c":0.85,"v":34200},{"d":"2023-11-09","o":0.88,"h":0.9,"l":0.85,"c":0.85,"v":10800},{"d":"2023-11-10","o":0.95,"h":0.95,"l":0.85,"c":0.85,"v":5400},{"d":"2023-11-13","o":0.8,"h":0.88,"l":0.8,"c":0.87,"v":8400},{"d":"2023-11-14","o":0.89,"h":0.95,"l":0.89,"c":0.89,"v":5700},{"d":"2023-11-15","o":0.85,"h":0.94,"l":0.85,"c":0.86,"v":5100},{"d":"2023-11-16","o":0.84,"h":0.86,"l":0.84,"c":0.86,"v":4000},{"d":"2023-11-17","o":0.82,"h":0.93,"l":0.81,"c":0.93,"v":2300},{"d":"2023-11-20","o":0.93,"h":0.93,"l":0.87,"c":0.91,"v":2800},{"d":"2023-11-21","o":0.98,"h":0.98,"l":0.91,"c":0.91,"v":900},{"d":"2023-11-22","o":0.95,"h":0.97,"l":0.87,"c":0.93,"v":2500},{"d":"2023-11-24","o":0.97,"h":0.98,"l":0.92,"c":0.92,"v":2400},{"d":"2023-11-27","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3700},{"d":"2023-11-28","o":0.87,"h":0.96,"l":0.8,"c":0.95,"v":4000},{"d":"2023-11-29","o":0.88,"h":0.93,"l":0.82,"c":0.88,"v":4300},{"d":"2023-11-30","o":0.83,"h":0.88,"l":0.83,"c":0.88,"v":3800},{"d":"2023-12-01","o":0.86,"h":0.87,"l":0.8,"c":0.86,"v":7000},{"d":"2023-12-04","o":0.88,"h":0.9,"l":0.85,"c":0.89,"v":9700},{"d":"2023-12-05","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":4600},{"d":"2023-12-06","o":0.81,"h":0.96,"l":0.81,"c":0.95,"v":19200},{"d":"2023-12-07","o":0.86,"h":0.89,"l":0.85,"c":0.89,"v":2500},{"d":"2023-12-08","o":0.89,"h":0.89,"l":0.8,"c":0.81,"v":20900},{"d":"2023-12-11","o":0.85,"h":0.93,"l":0.85,"c":0.9,"v":7100},{"d":"2023-12-12","o":0.9,"h":0.92,"l":0.88,"c":0.89,"v":2400},{"d":"2023-12-13","o":0.9,"h":0.91,"l":0.88,"c":0.89,"v":7400},{"d":"2023-12-14","o":0.91,"h":0.91,"l":0.85,"c":0.85,"v":20700},{"d":"2023-12-15","o":0.89,"h":0.89,"l":0.85,"c":0.85,"v":6600},{"d":"2023-12-18","o":0.79,"h":0.85,"l":0.79,"c":0.83,"v":26300},{"d":"2023-12-19","o":0.87,"h":0.87,"l":0.83,"c":0.85,"v":22100},{"d":"2023-12-20","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":20500},{"d":"2023-12-21","o":0.86,"h":0.86,"l":0.81,"c":0.81,"v":12900},{"d":"2023-12-22","o":0.83,"h":0.86,"l":0.81,"c":0.81,"v":2800},{"d":"2023-12-26","o":0.84,"h":0.87,"l":0.84,"c":0.84,"v":7000},{"d":"2023-12-27","o":0.85,"h":1.19,"l":0.85,"c":1.05,"v":101600},{"d":"2023-12-28","o":1.18,"h":1.18,"l":1.04,"c":1.14,"v":125500},{"d":"2023-12-29","o":1.22,"h":1.27,"l":1.11,"c":1.16,"v":33800},{"d":"2024-01-02","o":1.15,"h":1.15,"l":0.97,"c":0.97,"v":15300},{"d":"2024-01-03","o":1.09,"h":1.23,"l":1.04,"c":1.04,"v":2500},{"d":"2024-01-04","o":1.14,"h":1.15,"l":1.09,"c":1.09,"v":5600},{"d":"2024-01-05","o":1.09,"h":1.2,"l":1.05,"c":1.11,"v":13800},{"d":"2024-01-08","o":1.06,"h":1.06,"l":1.03,"c":1.05,"v":17600},{"d":"2024-01-09","o":1.05,"h":1.12,"l":1.05,"c":1.11,"v":1400},{"d":"2024-01-10","o":1.1,"h":1.16,"l":1.06,"c":1.15,"v":11800},{"d":"2024-01-11","o":1.05,"h":1.2,"l":0.92,"c":1.02,"v":55400},{"d":"2024-01-12","o":1.02,"h":1.08,"l":1.02,"c":1.06,"v":3900},{"d":"2024-01-16","o":1.05,"h":1.08,"l":0.94,"c":1.05,"v":10400},{"d":"2024-01-17","o":1.05,"h":1.07,"l":1,"c":1.05,"v":19100},{"d":"2024-01-18","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":2700},{"d":"2024-01-19","o":1.05,"h":1.11,"l":1.05,"c":1.09,"v":2300},{"d":"2024-01-22","o":1.09,"h":1.11,"l":1.05,"c":1.05,"v":18100},{"d":"2024-01-23","o":1.03,"h":1.03,"l":0.95,"c":1.03,"v":3000},{"d":"2024-01-24","o":1.03,"h":1.09,"l":1.03,"c":1.09,"v":6200},{"d":"2024-01-25","o":1.03,"h":1.11,"l":1.03,"c":1.11,"v":21300},{"d":"2024-01-26","o":1.08,"h":1.11,"l":1.01,"c":1.08,"v":7200},{"d":"2024-01-29","o":1.1,"h":1.11,"l":1.07,"c":1.1,"v":4200},{"d":"2024-01-30","o":1.08,"h":1.11,"l":1.08,"c":1.08,"v":7600},{"d":"2024-01-31","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":1500},{"d":"2024-02-01","o":1.1,"h":1.1,"l":1.04,"c":1.1,"v":12700},{"d":"2024-02-02","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":6600},{"d":"2024-02-05","o":1.07,"h":1.08,"l":0.95,"c":1.08,"v":2100},{"d":"2024-02-06","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":10200},{"d":"2024-02-07","o":1.09,"h":1.2,"l":1.09,"c":1.16,"v":62400},{"d":"2024-02-08","o":1.17,"h":1.18,"l":1.15,"c":1.18,"v":15100},{"d":"2024-02-09","o":1.19,"h":1.29,"l":1.13,"c":1.25,"v":23300},{"d":"2024-02-12","o":1.28,"h":1.3,"l":1.19,"c":1.28,"v":23300},{"d":"2024-02-13","o":1.25,"h":1.3,"l":1.25,"c":1.3,"v":15200},{"d":"2024-02-14","o":1.3,"h":1.48,"l":1.27,"c":1.45,"v":64200},{"d":"2024-02-15","o":1.44,"h":1.45,"l":1.4,"c":1.43,"v":68200},{"d":"2024-02-16","o":1.39,"h":1.5,"l":1.32,"c":1.46,"v":39400},{"d":"2024-02-20","o":1.38,"h":1.42,"l":1.31,"c":1.34,"v":9200},{"d":"2024-02-21","o":1.25,"h":1.34,"l":1.25,"c":1.34,"v":6400},{"d":"2024-02-22","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":1400},{"d":"2024-02-23","o":1.22,"h":1.33,"l":1.2,"c":1.22,"v":8100},{"d":"2024-02-26","o":1.21,"h":1.26,"l":1.19,"c":1.24,"v":18700},{"d":"2024-02-27","o":1.22,"h":1.26,"l":1.19,"c":1.24,"v":5800},{"d":"2024-02-28","o":1.18,"h":1.25,"l":1.18,"c":1.24,"v":8400},{"d":"2024-02-29","o":1.16,"h":1.38,"l":1.16,"c":1.29,"v":65400},{"d":"2024-03-01","o":1.37,"h":1.42,"l":1.03,"c":1.41,"v":115100},{"d":"2024-03-04","o":1.55,"h":1.55,"l":1.4,"c":1.49,"v":69000},{"d":"2024-03-05","o":1.43,"h":1.49,"l":1.42,"c":1.46,"v":15700},{"d":"2024-03-06","o":1.54,"h":1.64,"l":1.45,"c":1.61,"v":54800},{"d":"2024-03-07","o":1.56,"h":1.57,"l":1.42,"c":1.51,"v":38100},{"d":"2024-03-08","o":1.54,"h":1.57,"l":1.45,"c":1.57,"v":23300},{"d":"2024-03-11","o":1.53,"h":1.63,"l":1.53,"c":1.59,"v":20500},{"d":"2024-03-12","o":1.63,"h":1.63,"l":1.53,"c":1.59,"v":15800},{"d":"2024-03-13","o":1.59,"h":1.6,"l":1.57,"c":1.59,"v":25700},{"d":"2024-03-14","o":1.57,"h":1.61,"l":1.57,"c":1.61,"v":23300},{"d":"2024-03-15","o":1.46,"h":1.65,"l":1.45,"c":1.58,"v":73500},{"d":"2024-03-18","o":1.65,"h":1.65,"l":1.4,"c":1.55,"v":44800},{"d":"2024-03-19","o":1.55,"h":1.61,"l":1.1,"c":1.4,"v":73500},{"d":"2024-03-20","o":1.15,"h":1.33,"l":1.1,"c":1.27,"v":56300},{"d":"2024-03-21","o":1.18,"h":1.28,"l":1.1,"c":1.16,"v":73200},{"d":"2024-03-22","o":1.18,"h":1.18,"l":1,"c":1.08,"v":77600},{"d":"2024-03-25","o":1.08,"h":1.16,"l":1.06,"c":1.06,"v":4400},{"d":"2024-03-26","o":1.08,"h":1.08,"l":1.01,"c":1.02,"v":7300},{"d":"2024-03-27","o":1.16,"h":1.17,"l":1.02,"c":1.12,"v":55600},{"d":"2024-03-28","o":1.06,"h":1.13,"l":1.05,"c":1.06,"v":12400},{"d":"2024-04-01","o":1.08,"h":1.1,"l":1,"c":1,"v":11700},{"d":"2024-04-02","o":1,"h":1.04,"l":1,"c":1.01,"v":10600},{"d":"2024-04-03","o":1.01,"h":1.02,"l":1,"c":1.01,"v":15900},{"d":"2024-04-04","o":1.01,"h":1.14,"l":0.93,"c":1.08,"v":82800},{"d":"2024-04-05","o":1.08,"h":1.1,"l":1.01,"c":1.06,"v":48200},{"d":"2024-04-08","o":1.02,"h":1.13,"l":1.02,"c":1.07,"v":11400},{"d":"2024-04-09","o":1.06,"h":1.16,"l":1.01,"c":1.05,"v":64800},{"d":"2024-04-10","o":1.15,"h":1.15,"l":1.06,"c":1.07,"v":33900},{"d":"2024-04-11","o":1.1,"h":1.1,"l":1.01,"c":1.04,"v":68300},{"d":"2024-04-12","o":1.01,"h":1.06,"l":0.88,"c":0.92,"v":143400},{"d":"2024-04-15","o":0.94,"h":0.94,"l":0.85,"c":0.86,"v":19100},{"d":"2024-04-16","o":0.86,"h":0.97,"l":0.86,"c":0.88,"v":18400},{"d":"2024-04-17","o":0.98,"h":0.98,"l":0.95,"c":0.97,"v":3200},{"d":"2024-04-18","o":0.98,"h":1.04,"l":0.91,"c":1.03,"v":20900},{"d":"2024-04-19","o":1.03,"h":1.03,"l":0.92,"c":0.97,"v":11400},{"d":"2024-04-22","o":0.99,"h":1.01,"l":0.87,"c":0.89,"v":12600},{"d":"2024-04-23","o":0.96,"h":0.98,"l":0.89,"c":0.89,"v":16900},{"d":"2024-04-24","o":0.89,"h":0.93,"l":0.87,"c":0.87,"v":6300},{"d":"2024-04-25","o":0.87,"h":0.92,"l":0.87,"c":0.88,"v":11900},{"d":"2024-04-26","o":0.89,"h":0.9,"l":0.86,"c":0.87,"v":8600},{"d":"2024-04-29","o":0.91,"h":0.91,"l":0.87,"c":0.87,"v":14500},{"d":"2024-04-30","o":0.9,"h":0.9,"l":0.87,"c":0.89,"v":11300},{"d":"2024-05-01","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":9100},{"d":"2024-05-02","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":10500},{"d":"2024-05-03","o":0.89,"h":0.94,"l":0.86,"c":0.91,"v":12000},{"d":"2024-05-06","o":0.9,"h":0.92,"l":0.86,"c":0.87,"v":52300},{"d":"2024-05-07","o":0.87,"h":0.92,"l":0.82,"c":0.86,"v":17900},{"d":"2024-05-08","o":0.92,"h":0.92,"l":0.83,"c":0.88,"v":6900},{"d":"2024-05-09","o":0.87,"h":0.98,"l":0.87,"c":0.9,"v":2900},{"d":"2024-05-10","o":0.93,"h":0.93,"l":0.89,"c":0.9,"v":4900},{"d":"2024-05-13","o":0.91,"h":0.93,"l":0.79,"c":0.84,"v":38800},{"d":"2024-05-14","o":0.83,"h":0.97,"l":0.83,"c":0.92,"v":20600},{"d":"2024-05-15","o":0.91,"h":0.94,"l":0.88,"c":0.93,"v":8100},{"d":"2024-05-16","o":0.91,"h":0.92,"l":0.9,"c":0.91,"v":6600},{"d":"2024-05-17","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":3200},{"d":"2024-05-20","o":0.91,"h":0.94,"l":0.9,"c":0.91,"v":8600},{"d":"2024-05-21","o":0.91,"h":1.11,"l":0.91,"c":0.95,"v":28500},{"d":"2024-05-22","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":3500},{"d":"2024-05-23","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":7000},{"d":"2024-05-24","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":6000},{"d":"2024-05-28","o":0.78,"h":0.85,"l":0.78,"c":0.84,"v":30200},{"d":"2024-05-29","o":0.8,"h":0.86,"l":0.8,"c":0.85,"v":12000},{"d":"2024-05-30","o":0.85,"h":0.92,"l":0.85,"c":0.9,"v":8100},{"d":"2024-05-31","o":0.94,"h":0.95,"l":0.9,"c":0.95,"v":5200},{"d":"2024-06-03","o":0.92,"h":0.92,"l":0.89,"c":0.9,"v":15400},{"d":"2024-06-04","o":0.92,"h":0.92,"l":0.89,"c":0.9,"v":8300},{"d":"2024-06-05","o":0.89,"h":0.9,"l":0.85,"c":0.87,"v":28100},{"d":"2024-06-06","o":0.86,"h":0.89,"l":0.84,"c":0.89,"v":10600},{"d":"2024-06-07","o":0.86,"h":0.86,"l":0.82,"c":0.86,"v":8900},{"d":"2024-06-10","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":13800},{"d":"2024-06-11","o":0.82,"h":0.87,"l":0.8,"c":0.82,"v":11800},{"d":"2024-06-12","o":0.82,"h":0.88,"l":0.81,"c":0.85,"v":6900},{"d":"2024-06-13","o":0.87,"h":0.87,"l":0.81,"c":0.81,"v":3300},{"d":"2024-06-14","o":0.81,"h":0.87,"l":0.81,"c":0.84,"v":3400},{"d":"2024-06-17","o":0.8,"h":0.85,"l":0.8,"c":0.81,"v":10100},{"d":"2024-06-18","o":0.83,"h":0.85,"l":0.81,"c":0.84,"v":6900},{"d":"2024-06-20","o":0.83,"h":0.85,"l":0.78,"c":0.83,"v":10000},{"d":"2024-06-21","o":0.8,"h":0.83,"l":0.8,"c":0.82,"v":4700},{"d":"2024-06-24","o":0.84,"h":0.85,"l":0.8,"c":0.82,"v":10600},{"d":"2024-06-25","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":6100},{"d":"2024-06-26","o":0.86,"h":0.86,"l":0.79,"c":0.84,"v":25100},{"d":"2024-06-27","o":0.85,"h":0.85,"l":0.79,"c":0.8,"v":10300},{"d":"2024-06-28","o":0.79,"h":0.82,"l":0.78,"c":0.82,"v":11800},{"d":"2024-07-01","o":0.81,"h":0.84,"l":0.78,"c":0.83,"v":13400},{"d":"2024-07-02","o":0.79,"h":0.83,"l":0.79,"c":0.82,"v":10800},{"d":"2024-07-03","o":0.79,"h":0.85,"l":0.79,"c":0.83,"v":5800},{"d":"2024-07-05","o":0.8,"h":0.86,"l":0.8,"c":0.86,"v":5700},{"d":"2024-07-08","o":0.86,"h":0.86,"l":0.81,"c":0.83,"v":4100},{"d":"2024-07-09","o":0.83,"h":0.84,"l":0.82,"c":0.84,"v":3300},{"d":"2024-07-10","o":0.83,"h":0.83,"l":0.8,"c":0.82,"v":5900},{"d":"2024-07-11","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":7100},{"d":"2024-07-12","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":17900},{"d":"2024-07-15","o":0.67,"h":0.83,"l":0.67,"c":0.76,"v":77000},{"d":"2024-07-16","o":0.65,"h":0.75,"l":0.55,"c":0.67,"v":204300},{"d":"2024-07-17","o":0.55,"h":0.67,"l":0.55,"c":0.59,"v":151000},{"d":"2024-07-18","o":0.6,"h":0.66,"l":0.6,"c":0.65,"v":76200},{"d":"2024-07-19","o":0.66,"h":0.71,"l":0.65,"c":0.65,"v":153900},{"d":"2024-07-22","o":0.65,"h":0.7,"l":0.65,"c":0.65,"v":21200},{"d":"2024-07-23","o":0.65,"h":0.69,"l":0.65,"c":0.67,"v":10900},{"d":"2024-07-24","o":0.68,"h":0.72,"l":0.65,"c":0.68,"v":32600},{"d":"2024-07-25","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":13400},{"d":"2024-07-26","o":0.66,"h":0.7,"l":0.65,"c":0.65,"v":9500},{"d":"2024-07-29","o":0.65,"h":0.69,"l":0.65,"c":0.65,"v":6000},{"d":"2024-07-30","o":0.69,"h":0.69,"l":0.65,"c":0.65,"v":10600},{"d":"2024-07-31","o":0.65,"h":0.69,"l":0.65,"c":0.66,"v":3100},{"d":"2024-08-01","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":8200},{"d":"2024-08-02","o":0.67,"h":0.67,"l":0.6,"c":0.6,"v":24100},{"d":"2024-08-05","o":0.61,"h":0.66,"l":0.61,"c":0.65,"v":4600},{"d":"2024-08-06","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":4900},{"d":"2024-08-07","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":22000},{"d":"2024-08-08","o":0.6,"h":0.64,"l":0.6,"c":0.64,"v":28100},{"d":"2024-08-09","o":0.68,"h":0.68,"l":0.64,"c":0.66,"v":5800},{"d":"2024-08-12","o":0.66,"h":0.66,"l":0.61,"c":0.64,"v":3800},{"d":"2024-08-13","o":0.61,"h":0.63,"l":0.61,"c":0.61,"v":6700},{"d":"2024-08-14","o":0.62,"h":0.62,"l":0.59,"c":0.59,"v":14500},{"d":"2024-08-15","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":2200},{"d":"2024-08-16","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":10600},{"d":"2024-08-19","o":0.5,"h":0.61,"l":0.5,"c":0.6,"v":92100},{"d":"2024-08-20","o":0.57,"h":0.68,"l":0.52,"c":0.65,"v":158200},{"d":"2024-08-21","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":17800},{"d":"2024-08-22","o":0.63,"h":0.66,"l":0.53,"c":0.6,"v":82900},{"d":"2024-08-23","o":0.58,"h":0.66,"l":0.57,"c":0.64,"v":30400},{"d":"2024-08-26","o":0.58,"h":0.64,"l":0.58,"c":0.61,"v":43700},{"d":"2024-08-27","o":0.53,"h":0.6,"l":0.53,"c":0.59,"v":35400},{"d":"2024-08-28","o":0.59,"h":0.64,"l":0.59,"c":0.6,"v":6400},{"d":"2024-08-29","o":0.6,"h":0.63,"l":0.6,"c":0.6,"v":3500},{"d":"2024-08-30","o":0.58,"h":0.62,"l":0.58,"c":0.59,"v":15000},{"d":"2024-09-03","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":12500},{"d":"2024-09-04","o":0.58,"h":0.61,"l":0.57,"c":0.6,"v":4800},{"d":"2024-09-05","o":0.6,"h":0.61,"l":0.59,"c":0.59,"v":5000},{"d":"2024-09-06","o":0.6,"h":0.6,"l":0.54,"c":0.54,"v":8200},{"d":"2024-09-09","o":0.58,"h":0.58,"l":0.53,"c":0.54,"v":21500},{"d":"2024-09-10","o":0.54,"h":0.6,"l":0.54,"c":0.56,"v":4100},{"d":"2024-09-11","o":0.56,"h":0.63,"l":0.54,"c":0.63,"v":211600},{"d":"2024-09-12","o":0.58,"h":0.6,"l":0.5,"c":0.51,"v":138400},{"d":"2024-09-13","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":34400},{"d":"2024-09-16","o":0.53,"h":0.53,"l":0.5,"c":0.5,"v":25000},{"d":"2024-09-17","o":0.5,"h":0.53,"l":0.5,"c":0.53,"v":13500},{"d":"2024-09-18","o":0.5,"h":0.53,"l":0.5,"c":0.52,"v":11100},{"d":"2024-09-19","o":0.53,"h":0.55,"l":0.51,"c":0.53,"v":60800},{"d":"2024-09-20","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":8000},{"d":"2024-09-23","o":0.53,"h":0.65,"l":0.53,"c":0.63,"v":191300},{"d":"2024-09-24","o":0.63,"h":0.73,"l":0.63,"c":0.68,"v":99100},{"d":"2024-09-25","o":0.68,"h":0.78,"l":0.65,"c":0.73,"v":61900},{"d":"2024-09-26","o":0.73,"h":0.77,"l":0.71,"c":0.72,"v":24000},{"d":"2024-09-27","o":0.75,"h":0.75,"l":0.71,"c":0.73,"v":26100},{"d":"2024-09-30","o":0.73,"h":0.79,"l":0.73,"c":0.77,"v":35400},{"d":"2024-10-01","o":0.79,"h":0.85,"l":0.78,"c":0.79,"v":105400},{"d":"2024-10-02","o":0.85,"h":0.9,"l":0.8,"c":0.9,"v":59700},{"d":"2024-10-03","o":0.9,"h":0.92,"l":0.86,"c":0.88,"v":46700},{"d":"2024-10-04","o":0.92,"h":0.92,"l":0.83,"c":0.86,"v":25100},{"d":"2024-10-07","o":0.88,"h":0.88,"l":0.81,"c":0.85,"v":36600},{"d":"2024-10-08","o":0.81,"h":0.87,"l":0.81,"c":0.87,"v":17600},{"d":"2024-10-09","o":0.87,"h":0.91,"l":0.82,"c":0.91,"v":41600},{"d":"2024-10-10","o":0.91,"h":0.91,"l":0.85,"c":0.91,"v":43000},{"d":"2024-10-11","o":0.86,"h":0.95,"l":0.86,"c":0.94,"v":110700},{"d":"2024-10-14","o":0.94,"h":1.02,"l":0.94,"c":1,"v":147000},{"d":"2024-10-15","o":1,"h":1.01,"l":0.99,"c":1,"v":56100},{"d":"2024-10-16","o":1,"h":1.09,"l":0.97,"c":1.01,"v":134300},{"d":"2024-10-17","o":1.01,"h":1.03,"l":0.95,"c":1,"v":66600},{"d":"2024-10-18","o":1,"h":1.01,"l":0.98,"c":1,"v":37100},{"d":"2024-10-21","o":1,"h":1,"l":0.95,"c":0.99,"v":23300},{"d":"2024-10-22","o":1,"h":1.01,"l":0.96,"c":1,"v":56500},{"d":"2024-10-23","o":1.01,"h":1.01,"l":0.97,"c":1,"v":49700},{"d":"2024-10-24","o":1,"h":1.01,"l":0.9,"c":1.01,"v":70400},{"d":"2024-10-25","o":1,"h":1.01,"l":0.99,"c":1.01,"v":34900},{"d":"2024-10-28","o":1,"h":1.01,"l":0.96,"c":1,"v":67800},{"d":"2024-10-29","o":0.97,"h":1,"l":0.92,"c":0.97,"v":183500},{"d":"2024-10-30","o":0.97,"h":1,"l":0.94,"c":0.96,"v":29700},{"d":"2024-10-31","o":0.96,"h":0.97,"l":0.92,"c":0.93,"v":18200},{"d":"2024-11-01","o":0.92,"h":1.06,"l":0.91,"c":1.01,"v":218800},{"d":"2024-11-04","o":1,"h":1.04,"l":0.92,"c":1.04,"v":64800},{"d":"2024-11-05","o":1.04,"h":1.04,"l":1,"c":1.03,"v":34600},{"d":"2024-11-06","o":1.02,"h":1.03,"l":1,"c":1.02,"v":38400},{"d":"2024-11-07","o":1.02,"h":1.05,"l":1,"c":1.05,"v":27800},{"d":"2024-11-08","o":1.01,"h":1.06,"l":0.95,"c":1.04,"v":94800},{"d":"2024-11-11","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":35400},{"d":"2024-11-12","o":1.03,"h":1.04,"l":0.99,"c":1.03,"v":27300},{"d":"2024-11-13","o":0.98,"h":1.04,"l":0.98,"c":1.03,"v":26000},{"d":"2024-11-14","o":1.03,"h":1.03,"l":1,"c":1.02,"v":20200},{"d":"2024-11-15","o":1,"h":1.02,"l":0.97,"c":1.01,"v":30300},{"d":"2024-11-18","o":1.01,"h":1.03,"l":0.99,"c":1.02,"v":18400},{"d":"2024-11-19","o":1.02,"h":1.02,"l":1,"c":1.02,"v":27500},{"d":"2024-11-20","o":1.02,"h":1.02,"l":0.97,"c":1.02,"v":37700},{"d":"2024-11-21","o":1,"h":1.02,"l":0.99,"c":1.01,"v":33400},{"d":"2024-11-22","o":1,"h":1.02,"l":0.98,"c":1.02,"v":51000},{"d":"2024-11-25","o":1,"h":1.02,"l":0.97,"c":1.02,"v":56400},{"d":"2024-11-26","o":1.02,"h":1.02,"l":0.98,"c":1.02,"v":15000},{"d":"2024-11-27","o":1,"h":1.01,"l":0.94,"c":1,"v":94100},{"d":"2024-11-29","o":0.96,"h":1.01,"l":0.96,"c":1,"v":24400},{"d":"2024-12-02","o":0.98,"h":1,"l":0.97,"c":0.98,"v":17000},{"d":"2024-12-03","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":8300},{"d":"2024-12-04","o":0.98,"h":0.99,"l":0.94,"c":0.98,"v":16700},{"d":"2024-12-05","o":0.99,"h":0.99,"l":0.9,"c":0.9,"v":11600},{"d":"2024-12-06","o":0.92,"h":0.92,"l":0.82,"c":0.87,"v":36600},{"d":"2024-12-09","o":0.88,"h":0.88,"l":0.82,"c":0.82,"v":9800},{"d":"2024-12-10","o":0.83,"h":0.86,"l":0.82,"c":0.84,"v":10300},{"d":"2024-12-11","o":0.85,"h":0.87,"l":0.83,"c":0.87,"v":4100},{"d":"2024-12-12","o":0.89,"h":0.89,"l":0.85,"c":0.88,"v":8600},{"d":"2024-12-13","o":0.89,"h":0.92,"l":0.85,"c":0.89,"v":12400},{"d":"2024-12-16","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":10000},{"d":"2024-12-17","o":0.91,"h":0.92,"l":0.86,"c":0.86,"v":13600},{"d":"2024-12-18","o":0.86,"h":0.86,"l":0.8,"c":0.81,"v":27600},{"d":"2024-12-19","o":0.8,"h":0.84,"l":0.7,"c":0.83,"v":48500},{"d":"2024-12-20","o":0.85,"h":0.86,"l":0.81,"c":0.84,"v":12100},{"d":"2024-12-23","o":0.85,"h":0.85,"l":0.79,"c":0.81,"v":8400},{"d":"2024-12-24","o":0.84,"h":0.84,"l":0.79,"c":0.79,"v":3200},{"d":"2024-12-26","o":0.8,"h":0.84,"l":0.76,"c":0.78,"v":51400},{"d":"2024-12-27","o":0.78,"h":0.78,"l":0.74,"c":0.76,"v":29700},{"d":"2024-12-30","o":0.76,"h":0.85,"l":0.73,"c":0.85,"v":52000},{"d":"2024-12-31","o":0.85,"h":0.86,"l":0.81,"c":0.85,"v":18100},{"d":"2025-01-02","o":0.83,"h":0.91,"l":0.82,"c":0.88,"v":17600},{"d":"2025-01-03","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":23000},{"d":"2025-01-06","o":0.9,"h":0.94,"l":0.9,"c":0.94,"v":33600},{"d":"2025-01-07","o":0.92,"h":0.96,"l":0.92,"c":0.94,"v":19400},{"d":"2025-01-08","o":0.95,"h":0.98,"l":0.92,"c":0.98,"v":24300},{"d":"2025-01-10","o":0.88,"h":0.98,"l":0.88,"c":0.95,"v":21000},{"d":"2025-01-13","o":0.92,"h":0.94,"l":0.89,"c":0.94,"v":13600},{"d":"2025-01-14","o":0.9,"h":0.93,"l":0.9,"c":0.92,"v":13800},{"d":"2025-01-15","o":0.91,"h":1.03,"l":0.91,"c":1.03,"v":84200},{"d":"2025-01-16","o":1.04,"h":1.04,"l":0.97,"c":0.99,"v":11100},{"d":"2025-01-17","o":1,"h":1,"l":0.92,"c":0.95,"v":9000},{"d":"2025-01-21","o":0.97,"h":1.02,"l":0.94,"c":0.94,"v":7000},{"d":"2025-01-22","o":0.95,"h":0.96,"l":0.89,"c":0.89,"v":8900},{"d":"2025-01-23","o":0.9,"h":0.92,"l":0.89,"c":0.91,"v":2800},{"d":"2025-01-24","o":0.91,"h":0.91,"l":0.84,"c":0.84,"v":54200},{"d":"2025-01-27","o":0.8,"h":0.84,"l":0.8,"c":0.83,"v":22200},{"d":"2025-01-28","o":0.83,"h":0.86,"l":0.83,"c":0.84,"v":8000},{"d":"2025-01-29","o":0.86,"h":0.86,"l":0.82,"c":0.86,"v":17300},{"d":"2025-01-30","o":0.86,"h":0.86,"l":0.82,"c":0.82,"v":5600},{"d":"2025-01-31","o":0.81,"h":0.85,"l":0.78,"c":0.79,"v":16800},{"d":"2025-02-03","o":0.79,"h":0.82,"l":0.78,"c":0.78,"v":4300},{"d":"2025-02-04","o":0.78,"h":0.84,"l":0.78,"c":0.82,"v":14000},{"d":"2025-02-05","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":23600},{"d":"2025-02-06","o":0.84,"h":0.84,"l":0.82,"c":0.82,"v":19000},{"d":"2025-02-07","o":0.85,"h":0.85,"l":0.77,"c":0.84,"v":8700},{"d":"2025-02-10","o":0.84,"h":0.86,"l":0.81,"c":0.83,"v":19400},{"d":"2025-02-11","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":6700},{"d":"2025-02-12","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":17000},{"d":"2025-02-13","o":0.86,"h":0.86,"l":0.83,"c":0.85,"v":2300},{"d":"2025-02-14","o":0.85,"h":0.85,"l":0.83,"c":0.84,"v":900},{"d":"2025-02-18","o":0.84,"h":0.92,"l":0.84,"c":0.91,"v":20200},{"d":"2025-02-19","o":0.88,"h":0.93,"l":0.87,"c":0.89,"v":6800},{"d":"2025-02-20","o":0.89,"h":0.91,"l":0.86,"c":0.86,"v":17700},{"d":"2025-02-21","o":0.88,"h":1.03,"l":0.87,"c":0.94,"v":140600},{"d":"2025-02-24","o":0.92,"h":0.98,"l":0.92,"c":0.94,"v":66000},{"d":"2025-02-25","o":0.93,"h":1.1,"l":0.9,"c":1.03,"v":276400},{"d":"2025-02-26","o":0.97,"h":0.99,"l":0.87,"c":0.89,"v":66600},{"d":"2025-02-27","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":19400},{"d":"2025-02-28","o":0.86,"h":0.86,"l":0.82,"c":0.83,"v":10900},{"d":"2025-03-03","o":0.84,"h":0.88,"l":0.75,"c":0.75,"v":23200},{"d":"2025-03-04","o":0.8,"h":0.83,"l":0.71,"c":0.83,"v":327200},{"d":"2025-03-05","o":0.78,"h":0.85,"l":0.75,"c":0.82,"v":20800},{"d":"2025-03-06","o":0.97,"h":1.03,"l":0.9,"c":1.03,"v":236300},{"d":"2025-03-07","o":1.03,"h":1.09,"l":0.93,"c":1.06,"v":189100},{"d":"2025-03-10","o":1.06,"h":1.06,"l":0.97,"c":1.01,"v":64600},{"d":"2025-03-11","o":1.02,"h":1.02,"l":0.95,"c":0.95,"v":25300},{"d":"2025-03-12","o":0.99,"h":0.99,"l":0.92,"c":0.99,"v":20000},{"d":"2025-03-13","o":0.97,"h":0.98,"l":0.88,"c":0.95,"v":17500},{"d":"2025-03-14","o":0.88,"h":0.97,"l":0.81,"c":0.92,"v":23200},{"d":"2025-03-17","o":0.85,"h":0.92,"l":0.82,"c":0.85,"v":13700},{"d":"2025-03-18","o":0.88,"h":0.88,"l":0.86,"c":0.88,"v":5600},{"d":"2025-03-19","o":0.92,"h":0.92,"l":0.84,"c":0.9,"v":10300},{"d":"2025-03-20","o":0.92,"h":0.98,"l":0.91,"c":0.92,"v":11300},{"d":"2025-03-21","o":0.91,"h":0.98,"l":0.91,"c":0.98,"v":41500},{"d":"2025-03-24","o":0.99,"h":1.01,"l":0.94,"c":0.99,"v":50100},{"d":"2025-03-25","o":1.01,"h":1.02,"l":0.99,"c":1.01,"v":37400},{"d":"2025-03-26","o":1.01,"h":1.03,"l":0.97,"c":0.99,"v":15700},{"d":"2025-03-27","o":1.02,"h":1.02,"l":0.96,"c":0.99,"v":15900},{"d":"2025-03-28","o":1,"h":1,"l":0.93,"c":1,"v":8600},{"d":"2025-03-31","o":1,"h":1,"l":0.97,"c":1,"v":3300},{"d":"2025-04-01","o":1.01,"h":1.01,"l":0.94,"c":0.98,"v":20900},{"d":"2025-04-02","o":0.97,"h":1.03,"l":0.9,"c":0.97,"v":8000},{"d":"2025-04-03","o":0.87,"h":0.92,"l":0.83,"c":0.87,"v":24500},{"d":"2025-04-04","o":0.83,"h":0.99,"l":0.82,"c":0.88,"v":21400},{"d":"2025-04-07","o":0.88,"h":0.94,"l":0.87,"c":0.92,"v":24700},{"d":"2025-04-08","o":0.94,"h":0.98,"l":0.92,"c":0.93,"v":6500},{"d":"2025-04-09","o":0.93,"h":0.93,"l":0.8,"c":0.84,"v":10100},{"d":"2025-04-10","o":0.88,"h":0.91,"l":0.87,"c":0.91,"v":5400},{"d":"2025-04-11","o":0.91,"h":0.99,"l":0.91,"c":0.96,"v":41600},{"d":"2025-04-14","o":0.97,"h":1,"l":0.89,"c":0.95,"v":72000},{"d":"2025-04-15","o":0.94,"h":0.98,"l":0.85,"c":0.94,"v":29400},{"d":"2025-04-16","o":0.95,"h":0.96,"l":0.88,"c":0.96,"v":39400},{"d":"2025-04-17","o":0.92,"h":0.96,"l":0.89,"c":0.95,"v":12100},{"d":"2025-04-21","o":0.94,"h":0.95,"l":0.88,"c":0.94,"v":8500},{"d":"2025-04-22","o":0.91,"h":0.96,"l":0.9,"c":0.95,"v":7800},{"d":"2025-04-23","o":0.92,"h":0.96,"l":0.89,"c":0.92,"v":10400},{"d":"2025-04-24","o":0.9,"h":0.96,"l":0.9,"c":0.96,"v":5400},{"d":"2025-04-25","o":0.91,"h":0.96,"l":0.87,"c":0.91,"v":22300},{"d":"2025-04-28","o":0.91,"h":0.95,"l":0.88,"c":0.95,"v":12900},{"d":"2025-04-29","o":0.93,"h":0.94,"l":0.9,"c":0.94,"v":8300},{"d":"2025-04-30","o":0.93,"h":0.95,"l":0.9,"c":0.92,"v":17100},{"d":"2025-05-01","o":0.93,"h":0.95,"l":0.91,"c":0.95,"v":21200},{"d":"2025-05-02","o":0.95,"h":0.99,"l":0.93,"c":0.99,"v":39400},{"d":"2025-05-05","o":0.96,"h":0.99,"l":0.96,"c":0.99,"v":23000},{"d":"2025-05-06","o":0.97,"h":0.99,"l":0.92,"c":0.94,"v":10300},{"d":"2025-05-07","o":0.94,"h":0.96,"l":0.9,"c":0.9,"v":13000},{"d":"2025-05-08","o":0.9,"h":0.98,"l":0.9,"c":0.98,"v":8300},{"d":"2025-05-09","o":0.98,"h":0.99,"l":0.89,"c":0.97,"v":18500},{"d":"2025-05-12","o":0.94,"h":0.99,"l":0.87,"c":0.99,"v":28900},{"d":"2025-05-13","o":0.95,"h":0.98,"l":0.93,"c":0.98,"v":18200},{"d":"2025-05-14","o":0.97,"h":0.97,"l":0.92,"c":0.94,"v":18600},{"d":"2025-05-15","o":0.94,"h":0.94,"l":0.87,"c":0.94,"v":5600},{"d":"2025-05-16","o":0.94,"h":0.98,"l":0.87,"c":0.92,"v":48800},{"d":"2025-05-19","o":0.87,"h":0.92,"l":0.87,"c":0.91,"v":23300},{"d":"2025-05-20","o":0.88,"h":0.92,"l":0.87,"c":0.92,"v":4600},{"d":"2025-05-21","o":0.92,"h":0.92,"l":0.9,"c":0.92,"v":9400},{"d":"2025-05-22","o":0.92,"h":0.92,"l":0.86,"c":0.92,"v":9400},{"d":"2025-05-23","o":0.86,"h":0.91,"l":0.86,"c":0.91,"v":10400},{"d":"2025-05-27","o":0.87,"h":0.91,"l":0.87,"c":0.91,"v":27500},{"d":"2025-05-28","o":0.91,"h":0.92,"l":0.87,"c":0.88,"v":12600},{"d":"2025-05-29","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":7300},{"d":"2025-05-30","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":9900},{"d":"2025-06-02","o":0.89,"h":0.9,"l":0.87,"c":0.89,"v":7000},{"d":"2025-06-03","o":0.88,"h":0.89,"l":0.87,"c":0.87,"v":10900},{"d":"2025-06-04","o":0.87,"h":0.88,"l":0.84,"c":0.88,"v":11400},{"d":"2025-06-05","o":0.87,"h":0.87,"l":0.8,"c":0.8,"v":7000},{"d":"2025-06-06","o":0.79,"h":0.85,"l":0.79,"c":0.85,"v":12000},{"d":"2025-06-09","o":0.85,"h":0.89,"l":0.85,"c":0.89,"v":24200},{"d":"2025-06-10","o":0.89,"h":0.92,"l":0.83,"c":0.85,"v":18800},{"d":"2025-06-11","o":0.86,"h":0.87,"l":0.85,"c":0.85,"v":7200},{"d":"2025-06-12","o":0.83,"h":0.85,"l":0.82,"c":0.82,"v":4600},{"d":"2025-06-13","o":0.83,"h":0.84,"l":0.81,"c":0.83,"v":8500},{"d":"2025-06-16","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":8900},{"d":"2025-06-17","o":0.84,"h":0.84,"l":0.81,"c":0.83,"v":13000},{"d":"2025-06-18","o":0.84,"h":0.85,"l":0.82,"c":0.82,"v":6000},{"d":"2025-06-20","o":0.86,"h":0.86,"l":0.82,"c":0.82,"v":4000},{"d":"2025-06-23","o":0.82,"h":0.83,"l":0.78,"c":0.78,"v":30600},{"d":"2025-06-24","o":0.82,"h":0.82,"l":0.77,"c":0.78,"v":10600},{"d":"2025-06-25","o":0.75,"h":0.78,"l":0.75,"c":0.76,"v":13300},{"d":"2025-06-26","o":0.77,"h":0.78,"l":0.75,"c":0.77,"v":18400},{"d":"2025-06-27","o":0.8,"h":0.8,"l":0.77,"c":0.79,"v":11000},{"d":"2025-06-30","o":0.78,"h":0.79,"l":0.77,"c":0.77,"v":15500},{"d":"2025-07-01","o":0.79,"h":0.8,"l":0.77,"c":0.8,"v":5000},{"d":"2025-07-02","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":6200},{"d":"2025-07-03","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":10800},{"d":"2025-07-07","o":0.83,"h":0.86,"l":0.82,"c":0.84,"v":8700},{"d":"2025-07-08","o":0.83,"h":0.86,"l":0.82,"c":0.83,"v":13400},{"d":"2025-07-09","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":27400},{"d":"2025-07-10","o":0.83,"h":0.9,"l":0.82,"c":0.85,"v":16600},{"d":"2025-07-11","o":0.84,"h":0.9,"l":0.84,"c":0.88,"v":37900},{"d":"2025-07-14","o":0.85,"h":0.9,"l":0.85,"c":0.89,"v":15400},{"d":"2025-07-15","o":0.88,"h":0.9,"l":0.84,"c":0.9,"v":5700},{"d":"2025-07-16","o":0.88,"h":0.89,"l":0.85,"c":0.86,"v":11100},{"d":"2025-07-17","o":0.82,"h":0.86,"l":0.8,"c":0.83,"v":14300},{"d":"2025-07-18","o":0.83,"h":0.85,"l":0.82,"c":0.82,"v":45800},{"d":"2025-07-21","o":0.88,"h":1.15,"l":0.88,"c":1.15,"v":545600},{"d":"2025-07-22","o":1.18,"h":1.28,"l":1.03,"c":1.05,"v":338600},{"d":"2025-07-23","o":1.06,"h":1.06,"l":1,"c":1,"v":106400},{"d":"2025-07-24","o":1.05,"h":1.12,"l":1.03,"c":1.08,"v":75400},{"d":"2025-07-25","o":1.01,"h":1.09,"l":0.99,"c":1.01,"v":154200},{"d":"2025-07-28","o":1.04,"h":1.15,"l":1.02,"c":1.13,"v":143500},{"d":"2025-07-29","o":1.11,"h":1.39,"l":1.11,"c":1.27,"v":319100},{"d":"2025-07-30","o":1.33,"h":1.75,"l":1.33,"c":1.7,"v":522400},{"d":"2025-07-31","o":1.75,"h":2.3,"l":1.74,"c":2.22,"v":947400},{"d":"2025-08-01","o":2.22,"h":2.22,"l":1.06,"c":1.08,"v":3545200},{"d":"2025-08-04","o":1.22,"h":1.5,"l":1.17,"c":1.47,"v":5431100},{"d":"2025-08-05","o":1.42,"h":1.43,"l":1.29,"c":1.42,"v":285800},{"d":"2025-08-06","o":1.37,"h":1.69,"l":1.37,"c":1.6,"v":262100},{"d":"2025-08-07","o":1.54,"h":1.69,"l":1.5,"c":1.65,"v":139400},{"d":"2025-08-08","o":1.62,"h":1.99,"l":1.62,"c":1.89,"v":278800},{"d":"2025-08-11","o":1.89,"h":1.95,"l":1.74,"c":1.84,"v":151900},{"d":"2025-08-12","o":1.79,"h":1.87,"l":1.42,"c":1.58,"v":112200},{"d":"2025-08-13","o":1.58,"h":1.94,"l":1.55,"c":1.88,"v":136900},{"d":"2025-08-14","o":1.89,"h":2.13,"l":1.75,"c":2.06,"v":189900},{"d":"2025-08-15","o":2.04,"h":2.05,"l":1.9,"c":1.96,"v":121500},{"d":"2025-08-18","o":2,"h":2.1,"l":1.98,"c":2,"v":74300},{"d":"2025-08-19","o":1.98,"h":1.98,"l":1.78,"c":1.79,"v":49500},{"d":"2025-08-20","o":1.83,"h":1.89,"l":1.8,"c":1.84,"v":80600},{"d":"2025-08-21","o":1.87,"h":1.88,"l":1.56,"c":1.71,"v":43200},{"d":"2025-08-22","o":1.68,"h":1.92,"l":1.68,"c":1.88,"v":40800},{"d":"2025-08-25","o":1.84,"h":1.85,"l":1.76,"c":1.8,"v":9700},{"d":"2025-08-26","o":1.75,"h":1.89,"l":1.75,"c":1.82,"v":25900},{"d":"2025-08-27","o":1.82,"h":2.09,"l":1.82,"c":2.01,"v":53500},{"d":"2025-08-28","o":2.02,"h":2.3,"l":1.96,"c":2.23,"v":345500},{"d":"2025-08-29","o":2.3,"h":2.3,"l":1.77,"c":2.17,"v":101600},{"d":"2025-09-02","o":2.01,"h":2.22,"l":2.01,"c":2.09,"v":48300},{"d":"2025-09-03","o":2.07,"h":2.25,"l":2.03,"c":2.2,"v":81900},{"d":"2025-09-04","o":2.21,"h":2.23,"l":2.09,"c":2.15,"v":33100},{"d":"2025-09-05","o":2.19,"h":2.28,"l":2.03,"c":2.04,"v":119600},{"d":"2025-09-08","o":2.05,"h":2.09,"l":2,"c":2.06,"v":53500},{"d":"2025-09-09","o":2.04,"h":2.18,"l":2,"c":2.12,"v":44700},{"d":"2025-09-10","o":2.15,"h":2.21,"l":2.11,"c":2.12,"v":44100},{"d":"2025-09-11","o":2.12,"h":2.17,"l":2.09,"c":2.12,"v":32400},{"d":"2025-09-12","o":2.05,"h":2.18,"l":2.05,"c":2.13,"v":100900},{"d":"2025-09-15","o":2.09,"h":2.28,"l":2.09,"c":2.17,"v":87100},{"d":"2025-09-16","o":2.16,"h":2.55,"l":2.15,"c":2.55,"v":193900},{"d":"2025-09-17","o":2.54,"h":2.58,"l":2.42,"c":2.47,"v":76100},{"d":"2025-09-18","o":2.52,"h":2.57,"l":2.46,"c":2.51,"v":49100},{"d":"2025-09-19","o":2.52,"h":2.55,"l":2.45,"c":2.45,"v":28200},{"d":"2025-09-22","o":2.47,"h":2.5,"l":2.1,"c":2.4,"v":31300},{"d":"2025-09-23","o":2.4,"h":2.4,"l":1.91,"c":2.04,"v":268500},{"d":"2025-09-24","o":2.04,"h":2.11,"l":1.83,"c":1.83,"v":124800},{"d":"2025-09-25","o":1.8,"h":1.9,"l":1.65,"c":1.85,"v":94400},{"d":"2025-09-26","o":1.8,"h":1.84,"l":1.64,"c":1.64,"v":136800},{"d":"2025-09-29","o":1.6,"h":1.63,"l":1.27,"c":1.42,"v":219600},{"d":"2025-09-30","o":1.45,"h":1.5,"l":1.3,"c":1.38,"v":139900},{"d":"2025-10-01","o":1.36,"h":1.51,"l":1.3,"c":1.39,"v":33200},{"d":"2025-10-02","o":1.35,"h":1.46,"l":1.29,"c":1.41,"v":48300},{"d":"2025-10-03","o":1.42,"h":1.45,"l":1.37,"c":1.39,"v":41900},{"d":"2025-10-06","o":1.39,"h":1.5,"l":1.37,"c":1.45,"v":50600},{"d":"2025-10-07","o":1.47,"h":1.48,"l":1.4,"c":1.43,"v":37500},{"d":"2025-10-08","o":1.43,"h":1.48,"l":1.3,"c":1.34,"v":75000},{"d":"2025-10-09","o":1.34,"h":1.37,"l":1.32,"c":1.35,"v":25200},{"d":"2025-10-10","o":1.37,"h":1.37,"l":1.07,"c":1.17,"v":123400},{"d":"2025-10-13","o":1.14,"h":1.2,"l":1.06,"c":1.17,"v":59000},{"d":"2025-10-14","o":1.15,"h":1.18,"l":1.12,"c":1.17,"v":52300},{"d":"2025-10-15","o":1.17,"h":1.25,"l":1.14,"c":1.15,"v":69200},{"d":"2025-10-16","o":1.2,"h":1.22,"l":1.16,"c":1.21,"v":36700},{"d":"2025-10-17","o":1.23,"h":1.28,"l":1.16,"c":1.17,"v":184500},{"d":"2025-10-20","o":1.13,"h":1.32,"l":1.13,"c":1.27,"v":65200},{"d":"2025-10-21","o":1.11,"h":1.25,"l":1.11,"c":1.25,"v":9900},{"d":"2025-10-22","o":1.2,"h":1.27,"l":1.2,"c":1.26,"v":47200},{"d":"2025-10-23","o":1.3,"h":1.5,"l":1.25,"c":1.26,"v":42500},{"d":"2025-10-24","o":1.29,"h":1.37,"l":1.28,"c":1.32,"v":52000},{"d":"2025-10-27","o":1.28,"h":1.39,"l":1.28,"c":1.37,"v":73200},{"d":"2025-10-28","o":1.28,"h":1.33,"l":1.15,"c":1.3,"v":45200},{"d":"2025-10-29","o":1.25,"h":1.34,"l":1.23,"c":1.31,"v":20900},{"d":"2025-10-30","o":1.31,"h":1.33,"l":1.23,"c":1.24,"v":19000},{"d":"2025-10-31","o":1.2,"h":1.27,"l":1.2,"c":1.23,"v":16700},{"d":"2025-11-03","o":1.25,"h":1.3,"l":1.2,"c":1.2,"v":22600},{"d":"2025-11-04","o":1.14,"h":1.27,"l":1.14,"c":1.16,"v":35400},{"d":"2025-11-05","o":1.11,"h":1.15,"l":1.11,"c":1.13,"v":12600},{"d":"2025-11-06","o":1.14,"h":1.27,"l":1.14,"c":1.18,"v":19300},{"d":"2025-11-07","o":1.22,"h":1.24,"l":1.16,"c":1.19,"v":16100},{"d":"2025-11-10","o":1.2,"h":1.32,"l":1.2,"c":1.32,"v":29000},{"d":"2025-11-11","o":1.3,"h":1.41,"l":1.28,"c":1.4,"v":23600},{"d":"2025-11-12","o":1.33,"h":1.37,"l":1.26,"c":1.26,"v":21400},{"d":"2025-11-13","o":1.29,"h":1.31,"l":1.19,"c":1.24,"v":42100},{"d":"2025-11-14","o":1.19,"h":1.32,"l":1.18,"c":1.25,"v":29000},{"d":"2025-11-17","o":1.22,"h":1.27,"l":1.22,"c":1.23,"v":10000},{"d":"2025-11-18","o":1.16,"h":1.3,"l":1.16,"c":1.26,"v":33500},{"d":"2025-11-19","o":1.26,"h":1.35,"l":1.26,"c":1.34,"v":8800},{"d":"2025-11-20","o":1.32,"h":1.36,"l":1.18,"c":1.26,"v":52600},{"d":"2025-11-21","o":1.24,"h":1.32,"l":1.24,"c":1.27,"v":5400},{"d":"2025-11-24","o":1.2,"h":1.29,"l":1.2,"c":1.25,"v":17600},{"d":"2025-11-25","o":1.16,"h":1.27,"l":1.16,"c":1.21,"v":2900},{"d":"2025-11-26","o":1.15,"h":1.15,"l":1.05,"c":1.08,"v":57900},{"d":"2025-11-28","o":1.05,"h":1.19,"l":1.05,"c":1.18,"v":33800},{"d":"2025-12-01","o":1.2,"h":1.2,"l":1.05,"c":1.11,"v":34600},{"d":"2025-12-02","o":1.03,"h":1.1,"l":1.03,"c":1.1,"v":13800},{"d":"2025-12-03","o":1.1,"h":1.1,"l":1.03,"c":1.08,"v":12600},{"d":"2025-12-04","o":1.04,"h":1.1,"l":1.02,"c":1.08,"v":6900},{"d":"2025-12-05","o":1.06,"h":1.09,"l":1.04,"c":1.05,"v":3300},{"d":"2025-12-08","o":1.02,"h":1.05,"l":1,"c":1,"v":24600},{"d":"2025-12-09","o":1.04,"h":1.07,"l":0.95,"c":0.95,"v":20900},{"d":"2025-12-10","o":0.98,"h":0.99,"l":0.85,"c":0.9,"v":26400},{"d":"2025-12-11","o":0.95,"h":1,"l":0.9,"c":0.98,"v":12500},{"d":"2025-12-12","o":0.97,"h":0.98,"l":0.9,"c":0.94,"v":20000},{"d":"2025-12-15","o":0.92,"h":0.92,"l":0.84,"c":0.86,"v":31800},{"d":"2025-12-16","o":0.87,"h":0.91,"l":0.87,"c":0.91,"v":2400},{"d":"2025-12-17","o":0.88,"h":0.89,"l":0.82,"c":0.89,"v":5900},{"d":"2025-12-18","o":0.87,"h":0.87,"l":0.82,"c":0.82,"v":6600},{"d":"2025-12-19","o":0.86,"h":0.87,"l":0.83,"c":0.87,"v":8300},{"d":"2025-12-22","o":0.85,"h":0.89,"l":0.79,"c":0.83,"v":28500},{"d":"2025-12-23","o":0.75,"h":0.84,"l":0.75,"c":0.83,"v":21400},{"d":"2025-12-24","o":0.82,"h":0.85,"l":0.81,"c":0.81,"v":2300},{"d":"2025-12-26","o":0.75,"h":0.81,"l":0.74,"c":0.74,"v":28400},{"d":"2025-12-29","o":0.74,"h":0.81,"l":0.74,"c":0.79,"v":25500},{"d":"2025-12-30","o":0.79,"h":0.81,"l":0.78,"c":0.8,"v":31900},{"d":"2025-12-31","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":27900},{"d":"2026-01-02","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":21600},{"d":"2026-01-05","o":0.82,"h":0.82,"l":0.79,"c":0.79,"v":27200},{"d":"2026-01-06","o":0.81,"h":0.81,"l":0.79,"c":0.8,"v":14300},{"d":"2026-01-07","o":0.81,"h":0.85,"l":0.8,"c":0.81,"v":27900},{"d":"2026-01-08","o":0.89,"h":0.89,"l":0.85,"c":0.86,"v":5500},{"d":"2026-01-09","o":0.88,"h":0.91,"l":0.87,"c":0.9,"v":8300},{"d":"2026-01-12","o":0.88,"h":0.96,"l":0.86,"c":0.94,"v":31600},{"d":"2026-01-13","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":12900},{"d":"2026-01-14","o":0.95,"h":1.03,"l":0.95,"c":1.01,"v":12700},{"d":"2026-01-15","o":1.03,"h":1.09,"l":1.02,"c":1.02,"v":12100},{"d":"2026-01-16","o":1.04,"h":1.32,"l":0.95,"c":1.16,"v":97700},{"d":"2026-01-20","o":1.08,"h":1.15,"l":1.01,"c":1.07,"v":35700},{"d":"2026-01-21","o":1.02,"h":1.07,"l":1.01,"c":1.07,"v":11100},{"d":"2026-01-22","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":6200},{"d":"2026-01-23","o":1.08,"h":1.17,"l":1.08,"c":1.11,"v":17100},{"d":"2026-01-26","o":1.1,"h":1.15,"l":1.07,"c":1.1,"v":15800},{"d":"2026-01-27","o":1.13,"h":1.15,"l":1.09,"c":1.15,"v":19200},{"d":"2026-01-28","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":4700},{"d":"2026-01-29","o":1.1,"h":1.15,"l":1.1,"c":1.14,"v":19200},{"d":"2026-01-30","o":1.1,"h":1.15,"l":1.08,"c":1.12,"v":4400},{"d":"2026-02-02","o":1.07,"h":1.07,"l":1.02,"c":1.03,"v":4500},{"d":"2026-02-03","o":1.04,"h":1.04,"l":0.83,"c":0.9,"v":37000},{"d":"2026-02-04","o":0.88,"h":0.9,"l":0.87,"c":0.87,"v":3200},{"d":"2026-02-05","o":0.87,"h":0.9,"l":0.83,"c":0.9,"v":6000},{"d":"2026-02-06","o":0.83,"h":0.91,"l":0.83,"c":0.89,"v":5200},{"d":"2026-02-09","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":7100},{"d":"2026-02-10","o":0.88,"h":0.97,"l":0.88,"c":0.88,"v":17900},{"d":"2026-02-11","o":0.84,"h":0.97,"l":0.84,"c":0.93,"v":4400},{"d":"2026-02-12","o":0.83,"h":0.9,"l":0.83,"c":0.88,"v":15800},{"d":"2026-02-13","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":1800},{"d":"2026-02-17","o":0.87,"h":0.92,"l":0.87,"c":0.89,"v":12500},{"d":"2026-02-18","o":0.89,"h":0.93,"l":0.88,"c":0.88,"v":7500},{"d":"2026-02-19","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":8400},{"d":"2026-02-20","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":19800},{"d":"2026-02-23","o":0.89,"h":0.95,"l":0.89,"c":0.94,"v":11600},{"d":"2026-02-24","o":0.94,"h":0.97,"l":0.93,"c":0.93,"v":5300},{"d":"2026-02-25","o":0.95,"h":1.04,"l":0.95,"c":1,"v":5600},{"d":"2026-02-26","o":0.99,"h":1.07,"l":0.96,"c":0.98,"v":9900},{"d":"2026-02-27","o":1,"h":1.04,"l":1,"c":1.02,"v":8500},{"d":"2026-03-02","o":0.92,"h":1.01,"l":0.92,"c":0.99,"v":19200},{"d":"2026-03-03","o":1,"h":1.08,"l":0.99,"c":1.02,"v":10700},{"d":"2026-03-04","o":1.01,"h":1.01,"l":1,"c":1,"v":2200},{"d":"2026-03-05","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":4600},{"d":"2026-03-06","o":1.03,"h":1.07,"l":0.95,"c":0.97,"v":7400},{"d":"2026-03-09","o":0.91,"h":0.97,"l":0.91,"c":0.95,"v":10300},{"d":"2026-03-10","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":800},{"d":"2026-03-11","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":700},{"d":"2026-03-12","o":0.98,"h":0.98,"l":0.95,"c":0.98,"v":6800},{"d":"2026-03-13","o":0.97,"h":1.06,"l":0.97,"c":0.99,"v":10100},{"d":"2026-03-16","o":0.97,"h":1.01,"l":0.97,"c":1,"v":16400},{"d":"2026-03-17","o":0.92,"h":1,"l":0.92,"c":1,"v":800},{"d":"2026-03-18","o":0.96,"h":1,"l":0.96,"c":1,"v":3000},{"d":"2026-03-19","o":0.96,"h":0.99,"l":0.96,"c":0.98,"v":700},{"d":"2026-03-20","o":0.98,"h":1.08,"l":0.97,"c":1.03,"v":107400},{"d":"2026-03-23","o":0.98,"h":1.03,"l":0.92,"c":0.97,"v":13700},{"d":"2026-03-24","o":0.96,"h":1.02,"l":0.95,"c":1.01,"v":14300},{"d":"2026-03-25","o":0.96,"h":1.02,"l":0.96,"c":1.01,"v":5000},{"d":"2026-03-26","o":0.97,"h":1.02,"l":0.97,"c":1.01,"v":5700},{"d":"2026-03-27","o":1.01,"h":1.02,"l":0.99,"c":1.01,"v":5900},{"d":"2026-03-30","o":1,"h":1.01,"l":0.87,"c":0.87,"v":12700},{"d":"2026-03-31","o":0.87,"h":0.95,"l":0.82,"c":0.89,"v":7967},{"d":"2026-04-01","o":0.92,"h":0.96,"l":0.9,"c":0.92,"v":12196},{"d":"2026-04-02","o":0.89,"h":0.97,"l":0.89,"c":0.97,"v":1871},{"d":"2026-04-06","o":0.92,"h":0.98,"l":0.91,"c":0.96,"v":5060},{"d":"2026-04-07","o":0.94,"h":0.99,"l":0.94,"c":0.99,"v":1420},{"d":"2026-04-08","o":0.95,"h":1.02,"l":0.95,"c":1.01,"v":11917},{"d":"2026-04-09","o":0.99,"h":1.03,"l":0.93,"c":0.98,"v":3550},{"d":"2026-04-10","o":0.97,"h":1.04,"l":0.94,"c":1.04,"v":1003},{"d":"2026-04-13","o":1.01,"h":1.04,"l":0.97,"c":1.01,"v":4035},{"d":"2026-04-14","o":0.93,"h":1,"l":0.93,"c":0.95,"v":7505},{"d":"2026-04-15","o":0.93,"h":1.02,"l":0.93,"c":1,"v":14473},{"d":"2026-04-16","o":1,"h":1.03,"l":1,"c":1.03,"v":2008},{"d":"2026-04-17","o":1.02,"h":1.04,"l":0.96,"c":1.01,"v":9534},{"d":"2026-04-20","o":1.04,"h":1.08,"l":0.97,"c":1.08,"v":17107},{"d":"2026-04-21","o":1.05,"h":1.07,"l":1.03,"c":1.04,"v":3626},{"d":"2026-04-22","o":1.05,"h":1.15,"l":1.05,"c":1.13,"v":15958},{"d":"2026-04-23","o":1.18,"h":1.3,"l":1.13,"c":1.15,"v":59352},{"d":"2026-04-24","o":1.12,"h":1.48,"l":1.12,"c":1.29,"v":103125},{"d":"2026-04-27","o":1.19,"h":1.32,"l":1.18,"c":1.2,"v":16343},{"d":"2026-04-28","o":1.21,"h":1.32,"l":1.17,"c":1.21,"v":6778},{"d":"2026-04-29","o":1.22,"h":1.28,"l":1.15,"c":1.23,"v":10559},{"d":"2026-04-30","o":1.13,"h":1.25,"l":1.1,"c":1.18,"v":8859},{"d":"2026-05-01","o":1.14,"h":1.18,"l":1.14,"c":1.17,"v":4003},{"d":"2026-05-04","o":1.05,"h":1.11,"l":1.05,"c":1.11,"v":4553},{"d":"2026-05-05","o":1.04,"h":1.14,"l":1.04,"c":1.12,"v":7197},{"d":"2026-05-06","o":1.12,"h":1.24,"l":1.07,"c":1.19,"v":44866},{"d":"2026-05-07","o":1.16,"h":1.25,"l":1.15,"c":1.19,"v":10539},{"d":"2026-05-08","o":1.18,"h":1.22,"l":1.17,"c":1.17,"v":4248},{"d":"2026-05-11","o":1.22,"h":1.24,"l":1.14,"c":1.14,"v":28553},{"d":"2026-05-12","o":1.18,"h":1.22,"l":1.15,"c":1.22,"v":10224},{"d":"2026-05-13","o":1.17,"h":1.19,"l":1.12,"c":1.19,"v":8681},{"d":"2026-05-14","o":1.19,"h":1.2,"l":1.14,"c":1.19,"v":5685},{"d":"2026-05-15","o":1.16,"h":1.23,"l":1.13,"c":1.19,"v":4688},{"d":"2026-05-18","o":1.16,"h":1.17,"l":1.1,"c":1.17,"v":11225},{"d":"2026-05-19","o":1.19,"h":1.19,"l":1.12,"c":1.15,"v":1865}]