[{"d":"2007-07-26","o":6.3,"h":6.35,"l":6.3,"c":6.3,"v":140},{"d":"2007-07-27","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100},{"d":"2007-07-30","o":5.55,"h":5.8,"l":5.55,"c":5.55,"v":1000},{"d":"2007-07-31","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":0},{"d":"2007-08-01","o":6.4,"h":6.4,"l":6.3,"c":6.4,"v":1200},{"d":"2007-08-02","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":100},{"d":"2007-08-03","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":200},{"d":"2007-08-06","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-08-07","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":100},{"d":"2007-08-08","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":400},{"d":"2007-08-09","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":100},{"d":"2007-08-10","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":500},{"d":"2007-08-13","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":0},{"d":"2007-08-14","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":80},{"d":"2007-08-15","o":5.25,"h":5.8,"l":5.25,"c":5.25,"v":180},{"d":"2007-08-16","o":5.05,"h":5.25,"l":5.05,"c":5.05,"v":520},{"d":"2007-08-17","o":5.6,"h":5.6,"l":5.05,"c":5.6,"v":480},{"d":"2007-08-20","o":5.5,"h":5.5,"l":5.45,"c":5.5,"v":300},{"d":"2007-08-21","o":5.95,"h":5.95,"l":5.35,"c":5.95,"v":6820},{"d":"2007-08-22","o":6.25,"h":6.25,"l":6,"c":6.25,"v":2280},{"d":"2007-08-23","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-08-24","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2007-08-27","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2007-08-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2007-08-29","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":300},{"d":"2007-08-30","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2007-08-31","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2007-09-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2007-09-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2007-09-06","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2007-09-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2007-09-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2007-09-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2007-09-12","o":6,"h":6,"l":6,"c":6,"v":20},{"d":"2007-09-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":100},{"d":"2007-09-14","o":6,"h":6,"l":6,"c":6,"v":80},{"d":"2007-09-17","o":6.2,"h":6.45,"l":6.2,"c":6.2,"v":2500},{"d":"2007-09-18","o":6.35,"h":6.45,"l":6,"c":6.35,"v":4160},{"d":"2007-09-19","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2007-09-20","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":4900},{"d":"2007-09-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":8000},{"d":"2007-09-24","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":15940},{"d":"2007-09-25","o":6.8,"h":6.95,"l":6.65,"c":6.8,"v":2100},{"d":"2007-09-26","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":680},{"d":"2007-09-27","o":6.8,"h":6.8,"l":6.75,"c":6.8,"v":3440},{"d":"2007-09-28","o":6.55,"h":6.8,"l":6.55,"c":6.55,"v":4580},{"d":"2007-10-01","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":580},{"d":"2007-10-02","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":40},{"d":"2007-10-03","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2007-10-04","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2007-10-05","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":100},{"d":"2007-10-08","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2007-10-09","o":8.95,"h":9.3,"l":7.95,"c":8.95,"v":4440},{"d":"2007-10-10","o":8.5,"h":9.5,"l":8.5,"c":8.5,"v":1500},{"d":"2007-10-11","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":200},{"d":"2007-10-12","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2007-10-15","o":8.75,"h":8.8,"l":8.55,"c":8.75,"v":3420},{"d":"2007-10-16","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"2007-10-17","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":180},{"d":"2007-10-18","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":200},{"d":"2007-10-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2007-10-22","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":100},{"d":"2007-10-23","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2007-10-24","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2007-10-25","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":20},{"d":"2007-10-26","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":300},{"d":"2007-10-29","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":400},{"d":"2007-10-30","o":7.4,"h":7.4,"l":7.25,"c":7.4,"v":2780},{"d":"2007-10-31","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2007-11-01","o":7,"h":7.05,"l":7,"c":7,"v":1020},{"d":"2007-11-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2007-11-05","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":1000},{"d":"2007-11-06","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2007-11-07","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2007-11-08","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2007-11-09","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":220},{"d":"2007-11-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-11-13","o":6.2,"h":6.2,"l":6.05,"c":6.2,"v":1020},{"d":"2007-11-14","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":400},{"d":"2007-11-15","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-11-16","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-11-19","o":5.6,"h":5.9,"l":5.5,"c":5.6,"v":620},{"d":"2007-11-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":20},{"d":"2007-11-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":20},{"d":"2007-11-23","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":300},{"d":"2007-11-26","o":6.05,"h":6.05,"l":5.35,"c":6.05,"v":600},{"d":"2007-11-27","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2007-11-28","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2007-11-29","o":6.05,"h":6.35,"l":6.05,"c":6.05,"v":16540},{"d":"2007-11-30","o":6.05,"h":6.3,"l":6.05,"c":6.05,"v":10660},{"d":"2007-12-03","o":5.9,"h":6.15,"l":5.8,"c":5.9,"v":8640},{"d":"2007-12-04","o":5.7,"h":5.9,"l":5.7,"c":5.7,"v":5100},{"d":"2007-12-05","o":5.4,"h":5.6,"l":5.4,"c":5.4,"v":10400},{"d":"2007-12-06","o":5.6,"h":5.6,"l":5.4,"c":5.6,"v":11200},{"d":"2007-12-07","o":5.65,"h":5.7,"l":5.55,"c":5.65,"v":7940},{"d":"2007-12-10","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2007-12-11","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":6000},{"d":"2007-12-12","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":2000},{"d":"2007-12-13","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2007-12-14","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2007-12-17","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2007-12-18","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2007-12-19","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2007-12-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":18000},{"d":"2007-12-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":600},{"d":"2007-12-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2007-12-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2007-12-27","o":4.6,"h":4.85,"l":4.6,"c":4.6,"v":400},{"d":"2007-12-28","o":4.65,"h":4.65,"l":4.55,"c":4.65,"v":1000},{"d":"2007-12-31","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":300},{"d":"2008-01-02","o":5.1,"h":5.1,"l":5,"c":5.1,"v":25000},{"d":"2008-01-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-01-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-01-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-01-08","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":400},{"d":"2008-01-09","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":200},{"d":"2008-01-10","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":18000},{"d":"2008-01-11","o":4.85,"h":5,"l":4.8,"c":4.85,"v":24400},{"d":"2008-01-14","o":5,"h":5.55,"l":5,"c":5,"v":300},{"d":"2008-01-15","o":5,"h":5,"l":5,"c":5,"v":80},{"d":"2008-01-16","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-17","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-18","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-22","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-23","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-25","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-29","o":4.05,"h":4.05,"l":3.95,"c":4.05,"v":300},{"d":"2008-01-30","o":4,"h":4,"l":4,"c":4,"v":400},{"d":"2008-01-31","o":4.7,"h":4.7,"l":3.95,"c":4.7,"v":6020},{"d":"2008-02-01","o":4.95,"h":5.3,"l":4.95,"c":4.95,"v":5500},{"d":"2008-02-04","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2008-02-05","o":4.8,"h":4.95,"l":4.8,"c":4.8,"v":400},{"d":"2008-02-06","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":100},{"d":"2008-02-07","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":800},{"d":"2008-02-08","o":4.5,"h":4.55,"l":4.5,"c":4.5,"v":1520},{"d":"2008-02-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-02-12","o":4.6,"h":4.85,"l":4.6,"c":4.6,"v":3020},{"d":"2008-02-13","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-14","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-15","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-19","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-20","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-21","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-22","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-25","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-26","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-02-27","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":400},{"d":"2008-02-28","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2008-02-29","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2008-03-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":200},{"d":"2008-03-04","o":4,"h":4,"l":4,"c":4,"v":1300},{"d":"2008-03-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-03-06","o":4.05,"h":4.05,"l":4,"c":4.05,"v":14500},{"d":"2008-03-07","o":4,"h":4,"l":4,"c":4,"v":10000},{"d":"2008-03-10","o":4,"h":4.05,"l":4,"c":4,"v":11600},{"d":"2008-03-11","o":4.05,"h":4.15,"l":3.95,"c":4.05,"v":1600},{"d":"2008-03-12","o":4,"h":4.1,"l":4,"c":4,"v":1800},{"d":"2008-03-13","o":4.15,"h":4.15,"l":4.05,"c":4.15,"v":2400},{"d":"2008-03-14","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2008-03-17","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":100},{"d":"2008-03-18","o":4,"h":4,"l":4,"c":4,"v":40},{"d":"2008-03-19","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-03-20","o":3.9,"h":4.05,"l":3.9,"c":3.9,"v":2200},{"d":"2008-03-24","o":4,"h":4,"l":4,"c":4,"v":1200},{"d":"2008-03-25","o":4,"h":4,"l":4,"c":4,"v":600},{"d":"2008-03-26","o":3.9,"h":3.95,"l":3.9,"c":3.9,"v":700},{"d":"2008-03-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":100},{"d":"2008-03-28","o":4.05,"h":4.2,"l":4.05,"c":4.05,"v":9840},{"d":"2008-03-31","o":5.8,"h":6.9,"l":5.3,"c":5.8,"v":59860},{"d":"2008-04-01","o":6.85,"h":6.9,"l":5.65,"c":6.85,"v":51460},{"d":"2008-04-02","o":6.25,"h":6.7,"l":6,"c":6.25,"v":5120},{"d":"2008-04-03","o":6.1,"h":6.1,"l":6.05,"c":6.1,"v":400},{"d":"2008-04-04","o":6,"h":6,"l":5.8,"c":6,"v":4700},{"d":"2008-04-07","o":5.95,"h":6.4,"l":5.95,"c":5.95,"v":16840},{"d":"2008-04-08","o":6.4,"h":6.4,"l":6.1,"c":6.4,"v":560},{"d":"2008-04-09","o":6.4,"h":6.4,"l":6.1,"c":6.4,"v":17320},{"d":"2008-04-10","o":5.85,"h":5.85,"l":5.75,"c":5.85,"v":3580},{"d":"2008-04-11","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2000},{"d":"2008-04-14","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":3400},{"d":"2008-04-15","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-04-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-04-17","o":5.25,"h":5.45,"l":5.25,"c":5.25,"v":1000},{"d":"2008-04-18","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":100},{"d":"2008-04-21","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-04-22","o":5.85,"h":5.85,"l":5.7,"c":5.85,"v":1000},{"d":"2008-04-23","o":5.4,"h":5.5,"l":5.4,"c":5.4,"v":1240},{"d":"2008-04-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-04-25","o":5.65,"h":5.65,"l":5.45,"c":5.65,"v":2000},{"d":"2008-04-28","o":5.9,"h":5.9,"l":5.5,"c":5.9,"v":25860},{"d":"2008-04-29","o":5.55,"h":5.9,"l":5.55,"c":5.55,"v":15960},{"d":"2008-04-30","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":100},{"d":"2008-05-01","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":300},{"d":"2008-05-02","o":5.9,"h":5.9,"l":5.85,"c":5.9,"v":900},{"d":"2008-05-05","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2008-05-06","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":300},{"d":"2008-05-07","o":6.25,"h":6.25,"l":6,"c":6.25,"v":2960},{"d":"2008-05-08","o":6.05,"h":6.35,"l":6.05,"c":6.05,"v":7140},{"d":"2008-05-09","o":6,"h":6.15,"l":6,"c":6,"v":16900},{"d":"2008-05-12","o":6,"h":6.1,"l":6,"c":6,"v":2160},{"d":"2008-05-13","o":6,"h":6.15,"l":6,"c":6,"v":4380},{"d":"2008-05-14","o":6.1,"h":6.2,"l":6.1,"c":6.1,"v":14620},{"d":"2008-05-15","o":6.3,"h":6.4,"l":6.1,"c":6.3,"v":17160},{"d":"2008-05-16","o":6.5,"h":6.5,"l":6.2,"c":6.5,"v":3680},{"d":"2008-05-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2008-05-20","o":6.7,"h":6.75,"l":6.6,"c":6.7,"v":6180},{"d":"2008-05-21","o":6.65,"h":6.75,"l":6.6,"c":6.65,"v":7980},{"d":"2008-05-22","o":6.85,"h":6.9,"l":6.75,"c":6.85,"v":5680},{"d":"2008-05-23","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":460},{"d":"2008-05-27","o":7.2,"h":7.3,"l":7.2,"c":7.2,"v":2600},{"d":"2008-05-28","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2008-05-29","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":2000},{"d":"2008-05-30","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2008-06-02","o":7,"h":7.1,"l":6.9,"c":7,"v":1620},{"d":"2008-06-03","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":1600},{"d":"2008-06-04","o":7.05,"h":7.1,"l":7.05,"c":7.05,"v":5440},{"d":"2008-06-05","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2008-06-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":300},{"d":"2008-06-09","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":440},{"d":"2008-06-10","o":5.95,"h":6.1,"l":5.95,"c":5.95,"v":4700},{"d":"2008-06-11","o":5.2,"h":5.95,"l":5.2,"c":5.2,"v":3000},{"d":"2008-06-12","o":5.45,"h":5.45,"l":5,"c":5.45,"v":500},{"d":"2008-06-13","o":4.9,"h":5.55,"l":4.9,"c":4.9,"v":200},{"d":"2008-06-16","o":5.1,"h":5.2,"l":5.1,"c":5.1,"v":660},{"d":"2008-06-17","o":5,"h":5.1,"l":5,"c":5,"v":2000},{"d":"2008-06-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":500},{"d":"2008-06-19","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":1000},{"d":"2008-06-20","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":2000},{"d":"2008-06-23","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2008-06-24","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2008-06-25","o":5.25,"h":5.25,"l":5,"c":5.25,"v":220},{"d":"2008-06-26","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":40},{"d":"2008-06-27","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":20},{"d":"2008-06-30","o":4.9,"h":4.95,"l":4.9,"c":4.9,"v":300},{"d":"2008-07-01","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2008-07-02","o":5.25,"h":5.25,"l":4.95,"c":5.25,"v":1080},{"d":"2008-07-03","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":5000},{"d":"2008-07-07","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":400},{"d":"2008-07-08","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":200},{"d":"2008-07-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2008-07-10","o":4.75,"h":4.9,"l":4.75,"c":4.75,"v":4220},{"d":"2008-07-11","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2008-07-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2008-07-15","o":4.5,"h":4.5,"l":4.45,"c":4.5,"v":2400},{"d":"2008-07-16","o":4.75,"h":4.75,"l":4.45,"c":4.75,"v":3000},{"d":"2008-07-17","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2008-07-18","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":900},{"d":"2008-07-21","o":4.75,"h":4.75,"l":4.65,"c":4.75,"v":120},{"d":"2008-07-22","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":4200},{"d":"2008-07-23","o":4.25,"h":4.5,"l":4.15,"c":4.25,"v":2800},{"d":"2008-07-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2008-07-25","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":20},{"d":"2008-07-28","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2008-07-29","o":4.4,"h":4.4,"l":4.05,"c":4.4,"v":2760},{"d":"2008-07-30","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":10020},{"d":"2008-07-31","o":4.65,"h":4.65,"l":4.6,"c":4.65,"v":200},{"d":"2008-08-01","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":400},{"d":"2008-08-04","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2008-08-05","o":4.2,"h":4.55,"l":4.2,"c":4.2,"v":1300},{"d":"2008-08-06","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":2100},{"d":"2008-08-07","o":4.45,"h":4.55,"l":4.45,"c":4.45,"v":880},{"d":"2008-08-08","o":4.5,"h":4.5,"l":4.45,"c":4.5,"v":280},{"d":"2008-08-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-08-12","o":4.45,"h":4.45,"l":4.4,"c":4.45,"v":2840},{"d":"2008-08-13","o":4.55,"h":4.75,"l":4.4,"c":4.55,"v":13100},{"d":"2008-08-14","o":5,"h":5,"l":5,"c":5,"v":3400},{"d":"2008-08-15","o":4.65,"h":4.65,"l":4.6,"c":4.65,"v":2000},{"d":"2008-08-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":900},{"d":"2008-08-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2100},{"d":"2008-08-20","o":4.45,"h":4.55,"l":4.45,"c":4.45,"v":3200},{"d":"2008-08-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":400},{"d":"2008-08-22","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":80},{"d":"2008-08-25","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2008-08-26","o":4.55,"h":4.55,"l":4.4,"c":4.55,"v":660},{"d":"2008-08-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"2008-08-28","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":200},{"d":"2008-08-29","o":4.4,"h":4.45,"l":4.4,"c":4.4,"v":2760},{"d":"2008-09-02","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2008-09-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":280},{"d":"2008-09-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2008-09-05","o":4.05,"h":4.15,"l":4.05,"c":4.05,"v":2100},{"d":"2008-09-08","o":4.2,"h":4.2,"l":4.15,"c":4.2,"v":6800},{"d":"2008-09-09","o":3.7,"h":4,"l":3.7,"c":3.7,"v":3820},{"d":"2008-09-10","o":3.75,"h":4,"l":3.7,"c":3.75,"v":3420},{"d":"2008-09-11","o":3.75,"h":3.95,"l":3.7,"c":3.75,"v":1720},{"d":"2008-09-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2008-09-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"2008-09-16","o":3.6,"h":3.65,"l":3.4,"c":3.6,"v":3100},{"d":"2008-09-17","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2008-09-18","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":200},{"d":"2008-09-19","o":4.05,"h":4.05,"l":3.55,"c":4.05,"v":460},{"d":"2008-09-22","o":3.9,"h":3.9,"l":3.7,"c":3.9,"v":3260},{"d":"2008-09-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":10000},{"d":"2008-09-24","o":3.55,"h":3.75,"l":3.55,"c":3.55,"v":900},{"d":"2008-09-25","o":3.8,"h":3.8,"l":3.65,"c":3.8,"v":1200},{"d":"2008-09-26","o":3.6,"h":3.8,"l":3.55,"c":3.6,"v":2220},{"d":"2008-09-29","o":3.2,"h":3.5,"l":3.2,"c":3.2,"v":5100},{"d":"2008-09-30","o":3.3,"h":3.35,"l":3.3,"c":3.3,"v":780},{"d":"2008-10-01","o":3.3,"h":3.4,"l":3.3,"c":3.3,"v":1600},{"d":"2008-10-02","o":2.95,"h":3,"l":2.9,"c":2.95,"v":5400},{"d":"2008-10-03","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":200},{"d":"2008-10-06","o":2.5,"h":3,"l":2.45,"c":2.5,"v":23960},{"d":"2008-10-07","o":2.55,"h":2.7,"l":2.45,"c":2.55,"v":13600},{"d":"2008-10-08","o":2.4,"h":2.45,"l":2.3,"c":2.4,"v":4000},{"d":"2008-10-09","o":1.95,"h":2.3,"l":1.95,"c":1.95,"v":800},{"d":"2008-10-10","o":1.8,"h":1.8,"l":1.65,"c":1.8,"v":11240},{"d":"2008-10-13","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-10-14","o":2.6,"h":2.6,"l":2.2,"c":2.6,"v":2860},{"d":"2008-10-15","o":1.8,"h":2.25,"l":1.8,"c":1.8,"v":13060},{"d":"2008-10-16","o":2.05,"h":2.05,"l":1.75,"c":2.05,"v":1200},{"d":"2008-10-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":2000},{"d":"2008-10-20","o":2,"h":2,"l":1.75,"c":2,"v":520},{"d":"2008-10-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2008-10-22","o":1.85,"h":1.85,"l":1.75,"c":1.85,"v":10200},{"d":"2008-10-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":400},{"d":"2008-10-24","o":1.5,"h":1.6,"l":1.5,"c":1.5,"v":3000},{"d":"2008-10-27","o":1.65,"h":1.7,"l":1.65,"c":1.7,"v":600},{"d":"2008-10-28","o":1.35,"h":1.55,"l":1.35,"c":1.55,"v":29640},{"d":"2008-10-29","o":1.65,"h":1.65,"l":1.55,"c":1.65,"v":1940},{"d":"2008-10-30","o":1.6,"h":1.65,"l":1.6,"c":1.65,"v":3600},{"d":"2008-10-31","o":1.65,"h":1.7,"l":1.6,"c":1.7,"v":4200},{"d":"2008-11-03","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":20},{"d":"2008-11-04","o":2,"h":2.15,"l":1.65,"c":2.15,"v":29040},{"d":"2008-11-05","o":2.05,"h":2.05,"l":1.85,"c":1.85,"v":700},{"d":"2008-11-06","o":1.65,"h":1.65,"l":1.6,"c":1.6,"v":1300},{"d":"2008-11-07","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":20},{"d":"2008-11-10","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2008-11-11","o":1.7,"h":1.85,"l":1.7,"c":1.8,"v":22620},{"d":"2008-11-12","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":440},{"d":"2008-11-13","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":1800},{"d":"2008-11-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2008-11-17","o":1.5,"h":1.6,"l":1.5,"c":1.5,"v":620},{"d":"2008-11-18","o":1.6,"h":1.7,"l":1.5,"c":1.5,"v":5440},{"d":"2008-11-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2008-11-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2008-11-21","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":600},{"d":"2008-11-24","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":2540},{"d":"2008-11-25","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":4000},{"d":"2008-11-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"2008-11-28","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":460},{"d":"2008-12-01","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2008-12-02","o":1.6,"h":1.6,"l":1.5,"c":1.5,"v":1020},{"d":"2008-12-03","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":100},{"d":"2008-12-04","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2008-12-05","o":1.45,"h":1.55,"l":1.45,"c":1.55,"v":220},{"d":"2008-12-08","o":1.35,"h":1.5,"l":1.35,"c":1.5,"v":1380},{"d":"2008-12-09","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":120},{"d":"2008-12-10","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2008-12-11","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2008-12-12","o":1.6,"h":1.6,"l":1.2,"c":1.2,"v":32600},{"d":"2008-12-15","o":1.25,"h":1.4,"l":1.2,"c":1.4,"v":7140},{"d":"2008-12-16","o":1.15,"h":1.35,"l":1.15,"c":1.3,"v":14100},{"d":"2008-12-17","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2008-12-18","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":2820},{"d":"2008-12-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":400},{"d":"2008-12-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2008-12-23","o":1.3,"h":1.55,"l":1.3,"c":1.4,"v":10620},{"d":"2008-12-24","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":100},{"d":"2008-12-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2008-12-29","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":3080},{"d":"2008-12-30","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":20},{"d":"2008-12-31","o":1.55,"h":1.7,"l":1.4,"c":1.45,"v":3080},{"d":"2009-01-02","o":2,"h":2,"l":1.9,"c":1.9,"v":4200},{"d":"2009-01-05","o":2,"h":2.7,"l":1.9,"c":2.1,"v":12900},{"d":"2009-01-06","o":2.7,"h":2.85,"l":2.55,"c":2.75,"v":6420},{"d":"2009-01-07","o":2.55,"h":2.95,"l":2.55,"c":2.9,"v":2560},{"d":"2009-01-08","o":2.9,"h":3.05,"l":2.85,"c":2.85,"v":5360},{"d":"2009-01-09","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":800},{"d":"2009-01-12","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":600},{"d":"2009-01-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-01-14","o":2.25,"h":2.55,"l":2.25,"c":2.55,"v":240},{"d":"2009-01-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1640},{"d":"2009-01-16","o":2.7,"h":2.7,"l":2.6,"c":2.6,"v":1520},{"d":"2009-01-20","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":720},{"d":"2009-01-21","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":20},{"d":"2009-01-22","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2009-01-23","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":500},{"d":"2009-01-26","o":2.75,"h":2.75,"l":2.65,"c":2.65,"v":740},{"d":"2009-01-27","o":2.75,"h":2.75,"l":2.65,"c":2.7,"v":300},{"d":"2009-01-28","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2009-01-29","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":1160},{"d":"2009-01-30","o":2.65,"h":2.65,"l":2.6,"c":2.65,"v":760},{"d":"2009-02-02","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-02-03","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-02-04","o":2.6,"h":2.7,"l":2.6,"c":2.6,"v":620},{"d":"2009-02-05","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":3000},{"d":"2009-02-06","o":2.5,"h":2.55,"l":2.4,"c":2.55,"v":1480},{"d":"2009-02-09","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":400},{"d":"2009-02-10","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2009-02-11","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2009-02-12","o":2.45,"h":2.5,"l":2.35,"c":2.5,"v":11200},{"d":"2009-02-13","o":2.6,"h":2.75,"l":2.6,"c":2.7,"v":2500},{"d":"2009-02-17","o":2.6,"h":2.7,"l":2.6,"c":2.65,"v":10400},{"d":"2009-02-18","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-02-19","o":2.35,"h":2.55,"l":2.35,"c":2.55,"v":7140},{"d":"2009-02-20","o":2.5,"h":2.55,"l":2.35,"c":2.55,"v":6120},{"d":"2009-02-23","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":600},{"d":"2009-02-24","o":2.55,"h":2.7,"l":2.55,"c":2.6,"v":3000},{"d":"2009-02-25","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1200},{"d":"2009-02-26","o":2.9,"h":2.9,"l":2.7,"c":2.75,"v":12420},{"d":"2009-02-27","o":2.75,"h":2.75,"l":2.6,"c":2.6,"v":840},{"d":"2009-03-02","o":2.55,"h":2.55,"l":2.35,"c":2.4,"v":2420},{"d":"2009-03-03","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":7500},{"d":"2009-03-04","o":2.5,"h":2.5,"l":2.35,"c":2.35,"v":420},{"d":"2009-03-05","o":2.6,"h":2.6,"l":2.25,"c":2.25,"v":2020},{"d":"2009-03-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2009-03-09","o":2.4,"h":2.45,"l":2.4,"c":2.45,"v":220},{"d":"2009-03-10","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":200},{"d":"2009-03-11","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2009-03-12","o":2.55,"h":2.55,"l":2.4,"c":2.45,"v":520},{"d":"2009-03-13","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2009-03-16","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2009-03-17","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":3200},{"d":"2009-03-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-03-19","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":20},{"d":"2009-03-20","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-03-23","o":2.45,"h":2.6,"l":2.4,"c":2.6,"v":5720},{"d":"2009-03-24","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-03-25","o":2.6,"h":2.6,"l":2.4,"c":2.6,"v":3140},{"d":"2009-03-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-03-27","o":2.75,"h":2.9,"l":2.6,"c":2.9,"v":4660},{"d":"2009-03-30","o":2.6,"h":2.7,"l":2.5,"c":2.7,"v":3020},{"d":"2009-03-31","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2009-04-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":20},{"d":"2009-04-02","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":220},{"d":"2009-04-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2009-04-06","o":2.7,"h":2.9,"l":2.7,"c":2.9,"v":3220},{"d":"2009-04-07","o":3.25,"h":3.7,"l":3.15,"c":3.7,"v":13660},{"d":"2009-04-08","o":4.1,"h":4.1,"l":3.6,"c":3.6,"v":1500},{"d":"2009-04-09","o":3.5,"h":3.8,"l":3.45,"c":3.5,"v":1620},{"d":"2009-04-13","o":3.4,"h":3.45,"l":3.4,"c":3.45,"v":300},{"d":"2009-04-14","o":3.5,"h":3.55,"l":3.5,"c":3.55,"v":1000},{"d":"2009-04-15","o":3.45,"h":3.65,"l":3.45,"c":3.55,"v":900},{"d":"2009-04-16","o":3.5,"h":4.05,"l":3.5,"c":4.05,"v":800},{"d":"2009-04-17","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-04-20","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-04-21","o":3.2,"h":3.5,"l":3.2,"c":3.5,"v":160},{"d":"2009-04-22","o":3.25,"h":3.45,"l":3.25,"c":3.4,"v":1440},{"d":"2009-04-23","o":3.15,"h":3.45,"l":3.15,"c":3.45,"v":2520},{"d":"2009-04-24","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":400},{"d":"2009-04-27","o":3.6,"h":3.6,"l":3.25,"c":3.55,"v":3220},{"d":"2009-04-28","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":0},{"d":"2009-04-29","o":3.3,"h":3.55,"l":3.3,"c":3.55,"v":840},{"d":"2009-04-30","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":900},{"d":"2009-05-01","o":3.6,"h":3.6,"l":3.25,"c":3.5,"v":840},{"d":"2009-05-04","o":3.65,"h":3.65,"l":3.35,"c":3.35,"v":420},{"d":"2009-05-05","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":4220},{"d":"2009-05-06","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":20},{"d":"2009-05-07","o":3.95,"h":4.05,"l":3.8,"c":4.05,"v":3500},{"d":"2009-05-08","o":4.15,"h":4.25,"l":4.15,"c":4.25,"v":180},{"d":"2009-05-11","o":5,"h":5.7,"l":4.95,"c":5.6,"v":20360},{"d":"2009-05-12","o":5.75,"h":6.45,"l":5.65,"c":5.8,"v":25180},{"d":"2009-05-13","o":5.8,"h":5.85,"l":4.95,"c":5.35,"v":11900},{"d":"2009-05-14","o":5.45,"h":5.8,"l":5.45,"c":5.5,"v":11540},{"d":"2009-05-15","o":5.4,"h":5.65,"l":5.35,"c":5.5,"v":5500},{"d":"2009-05-18","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-05-19","o":5.45,"h":5.55,"l":5.15,"c":5.3,"v":13700},{"d":"2009-05-20","o":5.35,"h":5.5,"l":5.15,"c":5.5,"v":5220},{"d":"2009-05-21","o":5.4,"h":5.4,"l":4.95,"c":5,"v":5820},{"d":"2009-05-22","o":5.1,"h":5.6,"l":5.1,"c":5.45,"v":20900},{"d":"2009-05-26","o":5.2,"h":5.4,"l":5.2,"c":5.35,"v":3540},{"d":"2009-05-27","o":5.55,"h":5.55,"l":5.3,"c":5.3,"v":2140},{"d":"2009-05-28","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":220},{"d":"2009-05-29","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":5000},{"d":"2009-06-01","o":5.6,"h":5.8,"l":5.55,"c":5.55,"v":4340},{"d":"2009-06-02","o":5.75,"h":5.75,"l":4.95,"c":5.6,"v":4260},{"d":"2009-06-03","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":120},{"d":"2009-06-04","o":5.6,"h":5.7,"l":5.6,"c":5.7,"v":220},{"d":"2009-06-05","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":200},{"d":"2009-06-08","o":5.25,"h":5.5,"l":5.15,"c":5.5,"v":1700},{"d":"2009-06-09","o":5.3,"h":5.7,"l":5.25,"c":5.45,"v":8260},{"d":"2009-06-10","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2009-06-11","o":5.35,"h":5.45,"l":5.35,"c":5.45,"v":180},{"d":"2009-06-12","o":5.4,"h":5.45,"l":5.2,"c":5.35,"v":16960},{"d":"2009-06-15","o":5.2,"h":5.45,"l":5.2,"c":5.45,"v":1220},{"d":"2009-06-16","o":5.5,"h":5.5,"l":5.3,"c":5.35,"v":6200},{"d":"2009-06-17","o":5.45,"h":5.45,"l":5.35,"c":5.35,"v":620},{"d":"2009-06-18","o":5.35,"h":5.4,"l":5.35,"c":5.35,"v":700},{"d":"2009-06-19","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":0},{"d":"2009-06-22","o":5.3,"h":5.3,"l":5,"c":5,"v":3400},{"d":"2009-06-23","o":4.95,"h":5.15,"l":4.95,"c":5,"v":1320},{"d":"2009-06-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2009-06-25","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2009-06-26","o":4.8,"h":5,"l":4.8,"c":4.95,"v":940},{"d":"2009-06-29","o":4.9,"h":4.9,"l":4.8,"c":4.85,"v":1900},{"d":"2009-06-30","o":5.05,"h":5.05,"l":4.6,"c":4.85,"v":1660},{"d":"2009-07-01","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":0},{"d":"2009-07-02","o":4.85,"h":4.9,"l":4.6,"c":4.7,"v":16420},{"d":"2009-07-06","o":4.6,"h":5,"l":4.6,"c":5,"v":3220},{"d":"2009-07-07","o":4.75,"h":4.9,"l":4.75,"c":4.9,"v":1020},{"d":"2009-07-08","o":4.5,"h":4.85,"l":4.4,"c":4.8,"v":6680},{"d":"2009-07-09","o":4.7,"h":4.8,"l":4.7,"c":4.8,"v":3040},{"d":"2009-07-10","o":4.55,"h":4.55,"l":4.45,"c":4.45,"v":320},{"d":"2009-07-13","o":4.4,"h":4.4,"l":4.1,"c":4.3,"v":1480},{"d":"2009-07-14","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":2400},{"d":"2009-07-15","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":40},{"d":"2009-07-16","o":4.4,"h":4.4,"l":4.25,"c":4.25,"v":420},{"d":"2009-07-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2009-07-20","o":4.55,"h":4.6,"l":4.3,"c":4.55,"v":1980},{"d":"2009-07-21","o":4.55,"h":4.8,"l":4.4,"c":4.4,"v":2120},{"d":"2009-07-22","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":200},{"d":"2009-07-23","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":260},{"d":"2009-07-24","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2009-07-27","o":4.35,"h":4.6,"l":4.35,"c":4.6,"v":1720},{"d":"2009-07-28","o":4.35,"h":4.45,"l":4.15,"c":4.25,"v":20580},{"d":"2009-07-29","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":200},{"d":"2009-07-30","o":4.55,"h":5.05,"l":4.55,"c":5.05,"v":1640},{"d":"2009-07-31","o":4.75,"h":5.15,"l":4.75,"c":5.1,"v":3160},{"d":"2009-08-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2009-08-04","o":5.1,"h":5.25,"l":4.8,"c":5,"v":10220},{"d":"2009-08-05","o":5.2,"h":5.2,"l":4.9,"c":5,"v":660},{"d":"2009-08-06","o":5.1,"h":5.5,"l":5,"c":5.5,"v":4200},{"d":"2009-08-07","o":5.3,"h":5.35,"l":5.05,"c":5.05,"v":1140},{"d":"2009-08-10","o":4.95,"h":5.35,"l":4.75,"c":5.35,"v":3700},{"d":"2009-08-11","o":5.3,"h":5.3,"l":4.75,"c":4.8,"v":1680},{"d":"2009-08-12","o":5.1,"h":5.1,"l":5,"c":5,"v":1120},{"d":"2009-08-13","o":5.05,"h":5.05,"l":4.6,"c":4.85,"v":2780},{"d":"2009-08-14","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":40},{"d":"2009-08-17","o":4.85,"h":5,"l":4.85,"c":4.85,"v":400},{"d":"2009-08-18","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":100},{"d":"2009-08-19","o":4.7,"h":4.95,"l":4.7,"c":4.95,"v":3000},{"d":"2009-08-20","o":5.25,"h":5.25,"l":4.9,"c":5,"v":7760},{"d":"2009-08-21","o":5,"h":5.3,"l":5,"c":5.1,"v":2140},{"d":"2009-08-24","o":5.15,"h":5.2,"l":5,"c":5.2,"v":520},{"d":"2009-08-25","o":5.2,"h":5.2,"l":4.95,"c":5.15,"v":3460},{"d":"2009-08-26","o":5.25,"h":5.25,"l":5,"c":5.2,"v":240},{"d":"2009-08-27","o":5,"h":5.2,"l":4.95,"c":5.15,"v":5080},{"d":"2009-08-28","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":20},{"d":"2009-08-31","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":1600},{"d":"2009-09-01","o":5.25,"h":5.25,"l":5,"c":5,"v":580},{"d":"2009-09-02","o":5.25,"h":5.25,"l":4.85,"c":4.85,"v":1420},{"d":"2009-09-03","o":4.9,"h":5.5,"l":4.9,"c":5.15,"v":4320},{"d":"2009-09-04","o":5.2,"h":5.25,"l":5.15,"c":5.25,"v":380},{"d":"2009-09-08","o":5.2,"h":5.25,"l":5,"c":5,"v":2280},{"d":"2009-09-09","o":5.2,"h":5.2,"l":5.15,"c":5.2,"v":120},{"d":"2009-09-10","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":200},{"d":"2009-09-11","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":40},{"d":"2009-09-14","o":4.75,"h":5,"l":4.75,"c":5,"v":1200},{"d":"2009-09-15","o":5,"h":5.1,"l":5,"c":5,"v":10100},{"d":"2009-09-16","o":5.2,"h":5.2,"l":5.15,"c":5.15,"v":60},{"d":"2009-09-17","o":5.05,"h":5.3,"l":4.85,"c":5.25,"v":1480},{"d":"2009-09-18","o":5.05,"h":5.3,"l":4.85,"c":5.3,"v":1120},{"d":"2009-09-21","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":240},{"d":"2009-09-22","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":20},{"d":"2009-09-23","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":80},{"d":"2009-09-24","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2009-09-25","o":5.15,"h":5.5,"l":5.15,"c":5.5,"v":240},{"d":"2009-09-28","o":5.2,"h":5.45,"l":5.15,"c":5.45,"v":1060},{"d":"2009-09-29","o":5.5,"h":5.5,"l":5.25,"c":5.3,"v":2040},{"d":"2009-09-30","o":5.45,"h":5.5,"l":5.25,"c":5.5,"v":4140},{"d":"2009-10-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":600},{"d":"2009-10-02","o":5.15,"h":5.35,"l":5.1,"c":5.35,"v":1040},{"d":"2009-10-05","o":5.25,"h":5.4,"l":5.25,"c":5.4,"v":220},{"d":"2009-10-06","o":5.5,"h":5.55,"l":5.25,"c":5.55,"v":1040},{"d":"2009-10-07","o":5.25,"h":5.3,"l":5.15,"c":5.25,"v":3660},{"d":"2009-10-08","o":5.55,"h":5.6,"l":5.45,"c":5.5,"v":220},{"d":"2009-10-09","o":5.25,"h":5.25,"l":5.1,"c":5.25,"v":140},{"d":"2009-10-12","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2009-10-13","o":5.55,"h":5.55,"l":5.05,"c":5.5,"v":660},{"d":"2009-10-14","o":5.4,"h":5.5,"l":5.4,"c":5.5,"v":40},{"d":"2009-10-15","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":1000},{"d":"2009-10-16","o":5.1,"h":5.25,"l":5,"c":5.25,"v":1060},{"d":"2009-10-19","o":5.2,"h":5.3,"l":5.2,"c":5.3,"v":220},{"d":"2009-10-20","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":20},{"d":"2009-10-21","o":5,"h":5.15,"l":5,"c":5.15,"v":640},{"d":"2009-10-22","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":20},{"d":"2009-10-23","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":40},{"d":"2009-10-26","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2009-10-27","o":4.8,"h":5,"l":4.65,"c":4.65,"v":1400},{"d":"2009-10-28","o":5,"h":5,"l":5,"c":5,"v":20},{"d":"2009-10-29","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2009-10-30","o":4.5,"h":4.55,"l":4.15,"c":4.5,"v":3020},{"d":"2009-11-02","o":4.4,"h":4.6,"l":4.25,"c":4.4,"v":6940},{"d":"2009-11-03","o":4.8,"h":5.2,"l":4.8,"c":5.15,"v":12020},{"d":"2009-11-04","o":4.95,"h":5,"l":4.75,"c":4.95,"v":180},{"d":"2009-11-05","o":5.05,"h":5.05,"l":4.45,"c":4.9,"v":10540},{"d":"2009-11-06","o":4.9,"h":4.9,"l":4.5,"c":4.65,"v":2440},{"d":"2009-11-09","o":4.75,"h":4.75,"l":4.35,"c":4.7,"v":1460},{"d":"2009-11-10","o":4.45,"h":5,"l":4.4,"c":5,"v":26260},{"d":"2009-11-11","o":4.8,"h":4.95,"l":4.8,"c":4.8,"v":5440},{"d":"2009-11-12","o":4.95,"h":5,"l":4.95,"c":5,"v":280},{"d":"2009-11-13","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":140},{"d":"2009-11-16","o":4.6,"h":4.95,"l":4.6,"c":4.9,"v":2640},{"d":"2009-11-17","o":4.5,"h":4.8,"l":4.5,"c":4.75,"v":6800},{"d":"2009-11-18","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":600},{"d":"2009-11-19","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":20},{"d":"2009-11-20","o":4.6,"h":4.75,"l":4.6,"c":4.7,"v":4120},{"d":"2009-11-23","o":4.8,"h":4.8,"l":4.55,"c":4.7,"v":700},{"d":"2009-11-24","o":4.7,"h":4.75,"l":4.55,"c":4.55,"v":8940},{"d":"2009-11-25","o":4.8,"h":4.8,"l":4.7,"c":4.7,"v":4040},{"d":"2009-11-27","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":200},{"d":"2009-11-30","o":4.7,"h":4.75,"l":4.7,"c":4.75,"v":260},{"d":"2009-12-01","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":100},{"d":"2009-12-02","o":4.7,"h":4.8,"l":4.7,"c":4.8,"v":180},{"d":"2009-12-03","o":4.7,"h":4.75,"l":4.7,"c":4.75,"v":2520},{"d":"2009-12-04","o":4.75,"h":4.75,"l":4.55,"c":4.7,"v":1240},{"d":"2009-12-07","o":4.7,"h":4.7,"l":4.55,"c":4.55,"v":1080},{"d":"2009-12-08","o":4.5,"h":4.5,"l":4.2,"c":4.35,"v":4600},{"d":"2009-12-09","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":920},{"d":"2009-12-10","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":100},{"d":"2009-12-11","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":2080},{"d":"2009-12-14","o":4.05,"h":4.25,"l":4.05,"c":4.25,"v":240},{"d":"2009-12-15","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":2920},{"d":"2009-12-16","o":4.05,"h":4.3,"l":4.05,"c":4.25,"v":360},{"d":"2009-12-17","o":3.9,"h":4.15,"l":3.8,"c":4,"v":7460},{"d":"2009-12-18","o":3.75,"h":4.15,"l":3.75,"c":4,"v":6220},{"d":"2009-12-21","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":640},{"d":"2009-12-22","o":4.1,"h":4.25,"l":4.1,"c":4.2,"v":740},{"d":"2009-12-23","o":4.3,"h":4.6,"l":4.25,"c":4.6,"v":1760},{"d":"2009-12-24","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":200},{"d":"2009-12-28","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2009-12-29","o":4.85,"h":4.85,"l":4.6,"c":4.8,"v":1240},{"d":"2009-12-30","o":4.6,"h":4.6,"l":4.55,"c":4.55,"v":900},{"d":"2009-12-31","o":4.55,"h":4.6,"l":4.55,"c":4.6,"v":320},{"d":"2010-01-04","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2010-01-05","o":4.4,"h":4.55,"l":4.4,"c":4.55,"v":1140},{"d":"2010-01-06","o":4.35,"h":4.65,"l":4.35,"c":4.6,"v":780},{"d":"2010-01-07","o":4.55,"h":4.6,"l":4.5,"c":4.6,"v":720},{"d":"2010-01-08","o":4.45,"h":4.45,"l":3.5,"c":3.95,"v":36760},{"d":"2010-01-11","o":3.95,"h":4.1,"l":3.95,"c":4.1,"v":560},{"d":"2010-01-12","o":4,"h":4,"l":3.9,"c":3.9,"v":800},{"d":"2010-01-13","o":3.85,"h":3.95,"l":3.85,"c":3.95,"v":2020},{"d":"2010-01-14","o":3.75,"h":3.8,"l":3.65,"c":3.65,"v":3600},{"d":"2010-01-15","o":3.6,"h":3.75,"l":3.6,"c":3.75,"v":2300},{"d":"2010-01-19","o":4.2,"h":4.35,"l":4,"c":4.35,"v":23480},{"d":"2010-01-20","o":4.05,"h":4.2,"l":4.05,"c":4.2,"v":1000},{"d":"2010-01-21","o":4,"h":4,"l":3.7,"c":3.7,"v":2300},{"d":"2010-01-22","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":100},{"d":"2010-01-25","o":3.75,"h":3.75,"l":3.35,"c":3.55,"v":3880},{"d":"2010-01-26","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":20},{"d":"2010-01-27","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2010-01-28","o":3.65,"h":3.65,"l":3.45,"c":3.45,"v":900},{"d":"2010-01-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":60},{"d":"2010-02-01","o":3.65,"h":3.65,"l":3.4,"c":3.65,"v":4620},{"d":"2010-02-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":20},{"d":"2010-02-03","o":3.7,"h":3.85,"l":3.7,"c":3.85,"v":820},{"d":"2010-02-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"2010-02-05","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":100},{"d":"2010-02-08","o":3.65,"h":3.65,"l":3.45,"c":3.6,"v":1680},{"d":"2010-02-09","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":200},{"d":"2010-02-10","o":3.55,"h":3.65,"l":3.55,"c":3.65,"v":1420},{"d":"2010-02-11","o":3.8,"h":3.8,"l":3.65,"c":3.65,"v":1040},{"d":"2010-02-12","o":3.5,"h":3.7,"l":3.5,"c":3.7,"v":2200},{"d":"2010-02-16","o":3.75,"h":3.75,"l":3.4,"c":3.65,"v":7700},{"d":"2010-02-17","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2010-02-18","o":3.55,"h":3.55,"l":3.45,"c":3.55,"v":1020},{"d":"2010-02-19","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":20},{"d":"2010-02-22","o":3.65,"h":3.65,"l":3.35,"c":3.65,"v":2620},{"d":"2010-02-23","o":3.55,"h":3.75,"l":3.55,"c":3.75,"v":420},{"d":"2010-02-24","o":3.75,"h":3.75,"l":3.65,"c":3.65,"v":380},{"d":"2010-02-25","o":3.55,"h":3.65,"l":3.25,"c":3.65,"v":4240},{"d":"2010-02-26","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2010-03-01","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2010-03-02","o":3.35,"h":3.5,"l":3.35,"c":3.5,"v":3680},{"d":"2010-03-03","o":3.35,"h":3.55,"l":3.35,"c":3.55,"v":2520},{"d":"2010-03-04","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":100},{"d":"2010-03-05","o":3.4,"h":3.55,"l":3.35,"c":3.55,"v":2020},{"d":"2010-03-08","o":3.55,"h":3.65,"l":3.35,"c":3.6,"v":4700},{"d":"2010-03-09","o":3.55,"h":3.6,"l":3.55,"c":3.6,"v":620},{"d":"2010-03-10","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":1840},{"d":"2010-03-11","o":3.4,"h":3.55,"l":3.4,"c":3.55,"v":1100},{"d":"2010-03-12","o":3.5,"h":3.55,"l":3.35,"c":3.45,"v":5000},{"d":"2010-03-15","o":3.45,"h":3.55,"l":3.45,"c":3.55,"v":1100},{"d":"2010-03-16","o":3.9,"h":4.3,"l":3.9,"c":4.3,"v":10340},{"d":"2010-03-17","o":4.35,"h":4.35,"l":4.1,"c":4.25,"v":10140},{"d":"2010-03-18","o":4.25,"h":4.65,"l":4,"c":4.4,"v":4380},{"d":"2010-03-19","o":4.4,"h":4.4,"l":3.95,"c":4.15,"v":2160},{"d":"2010-03-22","o":4.3,"h":4.4,"l":4.15,"c":4.4,"v":3760},{"d":"2010-03-23","o":4.4,"h":4.45,"l":4.25,"c":4.45,"v":16060},{"d":"2010-03-24","o":4.4,"h":4.4,"l":4.3,"c":4.4,"v":5560},{"d":"2010-03-25","o":4.55,"h":4.55,"l":4.4,"c":4.5,"v":4460},{"d":"2010-03-26","o":4.45,"h":4.45,"l":4.25,"c":4.4,"v":5580},{"d":"2010-03-29","o":4.45,"h":4.6,"l":4.2,"c":4.25,"v":3360},{"d":"2010-03-30","o":4.35,"h":4.45,"l":4.2,"c":4.4,"v":2620},{"d":"2010-03-31","o":4.3,"h":4.45,"l":4.2,"c":4.45,"v":5920},{"d":"2010-04-01","o":4.5,"h":4.55,"l":4.3,"c":4.55,"v":6480},{"d":"2010-04-05","o":4.7,"h":4.8,"l":4.55,"c":4.75,"v":17900},{"d":"2010-04-06","o":4.55,"h":4.85,"l":4.5,"c":4.7,"v":10280},{"d":"2010-04-07","o":4.55,"h":4.7,"l":4.55,"c":4.7,"v":260},{"d":"2010-04-08","o":4.5,"h":4.65,"l":4.3,"c":4.65,"v":3020},{"d":"2010-04-09","o":4.45,"h":4.7,"l":4.3,"c":4.7,"v":2420},{"d":"2010-04-12","o":4.6,"h":4.7,"l":4.6,"c":4.7,"v":400},{"d":"2010-04-13","o":4.35,"h":4.55,"l":4.35,"c":4.55,"v":120},{"d":"2010-04-14","o":4.4,"h":4.6,"l":4.4,"c":4.6,"v":1060},{"d":"2010-04-15","o":4.35,"h":4.65,"l":4.3,"c":4.65,"v":940},{"d":"2010-04-16","o":4.45,"h":4.65,"l":4.4,"c":4.45,"v":2180},{"d":"2010-04-19","o":4.45,"h":4.5,"l":4.35,"c":4.5,"v":360},{"d":"2010-04-20","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":20},{"d":"2010-04-21","o":4.65,"h":4.7,"l":4.55,"c":4.7,"v":440},{"d":"2010-04-22","o":4.7,"h":4.7,"l":4.45,"c":4.7,"v":2720},{"d":"2010-04-23","o":4.65,"h":4.75,"l":4.65,"c":4.75,"v":1000},{"d":"2010-04-26","o":4.65,"h":4.75,"l":4.45,"c":4.7,"v":2900},{"d":"2010-04-27","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":720},{"d":"2010-04-28","o":4.55,"h":4.8,"l":4.55,"c":4.8,"v":4480},{"d":"2010-04-29","o":4.75,"h":4.8,"l":4.75,"c":4.8,"v":220},{"d":"2010-04-30","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":2300},{"d":"2010-05-03","o":4.45,"h":4.7,"l":4.4,"c":4.7,"v":320},{"d":"2010-05-04","o":4.7,"h":4.7,"l":4.5,"c":4.65,"v":2840},{"d":"2010-05-05","o":4.45,"h":4.65,"l":4.45,"c":4.6,"v":4880},{"d":"2010-05-06","o":4.55,"h":4.55,"l":4.5,"c":4.5,"v":720},{"d":"2010-05-07","o":4.55,"h":4.65,"l":4.45,"c":4.55,"v":8840},{"d":"2010-05-10","o":4.7,"h":4.75,"l":4.55,"c":4.7,"v":17580},{"d":"2010-05-11","o":4.7,"h":4.75,"l":4.55,"c":4.75,"v":3060},{"d":"2010-05-12","o":4.75,"h":5,"l":4.75,"c":4.9,"v":3600},{"d":"2010-05-13","o":5,"h":6.1,"l":5,"c":6.1,"v":41300},{"d":"2010-05-14","o":6.2,"h":6.2,"l":5.8,"c":5.9,"v":17720},{"d":"2010-05-17","o":6.1,"h":6.65,"l":5.9,"c":6.1,"v":27320},{"d":"2010-05-18","o":6.05,"h":6.05,"l":5.7,"c":5.7,"v":10460},{"d":"2010-05-19","o":5.8,"h":5.8,"l":5.45,"c":5.6,"v":4760},{"d":"2010-05-20","o":5.6,"h":5.6,"l":4.45,"c":5,"v":18380},{"d":"2010-05-21","o":5.15,"h":5.45,"l":4.9,"c":5.05,"v":5300},{"d":"2010-05-24","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2010-05-25","o":4.7,"h":4.95,"l":4.45,"c":4.75,"v":8700},{"d":"2010-05-26","o":4.75,"h":5.4,"l":4.75,"c":5.2,"v":2900},{"d":"2010-05-27","o":5.5,"h":5.5,"l":5.1,"c":5.5,"v":1120},{"d":"2010-05-28","o":6.3,"h":6.65,"l":5.9,"c":6.1,"v":33480},{"d":"2010-06-01","o":6.6,"h":7.45,"l":6.45,"c":7.35,"v":31280},{"d":"2010-06-02","o":7.45,"h":7.45,"l":6.5,"c":6.85,"v":8280},{"d":"2010-06-03","o":7.25,"h":7.25,"l":6.55,"c":6.95,"v":18900},{"d":"2010-06-04","o":6.65,"h":7.1,"l":6.55,"c":7.1,"v":14400},{"d":"2010-06-07","o":6.95,"h":6.95,"l":6.75,"c":6.75,"v":4300},{"d":"2010-06-08","o":6.55,"h":6.7,"l":6.45,"c":6.55,"v":2700},{"d":"2010-06-09","o":6.95,"h":6.95,"l":6.7,"c":6.85,"v":1120},{"d":"2010-06-10","o":6.75,"h":7,"l":6.7,"c":6.95,"v":5520},{"d":"2010-06-11","o":7,"h":7.45,"l":6.95,"c":7.4,"v":5420},{"d":"2010-06-14","o":7.4,"h":7.45,"l":7.05,"c":7.45,"v":5200},{"d":"2010-06-15","o":7.65,"h":9,"l":7.65,"c":8.7,"v":28820},{"d":"2010-06-16","o":8.5,"h":8.65,"l":7.55,"c":7.9,"v":10240},{"d":"2010-06-17","o":7.85,"h":7.85,"l":7.5,"c":7.75,"v":11560},{"d":"2010-06-18","o":7.95,"h":8.8,"l":7.95,"c":8.1,"v":7920},{"d":"2010-06-21","o":7.95,"h":8.3,"l":7.95,"c":8.25,"v":6160},{"d":"2010-06-22","o":8.15,"h":8.35,"l":7.75,"c":7.75,"v":4300},{"d":"2010-06-23","o":7.85,"h":7.85,"l":7.5,"c":7.65,"v":3080},{"d":"2010-06-24","o":7.5,"h":7.55,"l":5.2,"c":7,"v":23980},{"d":"2010-06-25","o":7.05,"h":7.3,"l":6.6,"c":7.3,"v":3560},{"d":"2010-06-28","o":6.8,"h":6.8,"l":6.4,"c":6.8,"v":5640},{"d":"2010-06-29","o":6.3,"h":6.6,"l":5.85,"c":6.6,"v":18480},{"d":"2010-06-30","o":6.25,"h":6.6,"l":6.25,"c":6.55,"v":240},{"d":"2010-07-01","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2010-07-02","o":6.35,"h":6.6,"l":6.25,"c":6.35,"v":2860},{"d":"2010-07-06","o":6.2,"h":6.5,"l":6.2,"c":6.5,"v":1800},{"d":"2010-07-07","o":6.45,"h":6.45,"l":6.05,"c":6.45,"v":8580},{"d":"2010-07-08","o":6.05,"h":6.55,"l":6.05,"c":6.3,"v":3600},{"d":"2010-07-09","o":6.6,"h":6.6,"l":6.2,"c":6.55,"v":4360},{"d":"2010-07-12","o":6.55,"h":6.75,"l":6.3,"c":6.5,"v":5900},{"d":"2010-07-13","o":6.6,"h":6.65,"l":6.5,"c":6.55,"v":6400},{"d":"2010-07-14","o":6.6,"h":6.65,"l":6.5,"c":6.55,"v":2160},{"d":"2010-07-15","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2010-07-16","o":8.65,"h":9.2,"l":8.35,"c":8.65,"v":37420},{"d":"2010-07-19","o":8.75,"h":9,"l":8.1,"c":8.1,"v":17500},{"d":"2010-07-20","o":8.15,"h":8.45,"l":8.05,"c":8.45,"v":3900},{"d":"2010-07-21","o":8.45,"h":8.45,"l":7.85,"c":8.25,"v":460},{"d":"2010-07-22","o":8.4,"h":8.4,"l":7.9,"c":7.9,"v":3620},{"d":"2010-07-23","o":8.15,"h":8.15,"l":8,"c":8.1,"v":1240},{"d":"2010-07-26","o":8.3,"h":8.3,"l":7.95,"c":8.2,"v":5500},{"d":"2010-07-27","o":8.1,"h":8.2,"l":7.9,"c":8.2,"v":11320},{"d":"2010-07-28","o":7.95,"h":8.05,"l":7.9,"c":8,"v":3120},{"d":"2010-07-29","o":8.05,"h":8.05,"l":7.95,"c":8.05,"v":2620},{"d":"2010-07-30","o":7.9,"h":8.1,"l":7.85,"c":8,"v":3920},{"d":"2010-08-02","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2010-08-03","o":7.9,"h":8.05,"l":7.85,"c":8.05,"v":1260},{"d":"2010-08-04","o":8.1,"h":8.15,"l":8.05,"c":8.05,"v":1060},{"d":"2010-08-05","o":7.9,"h":8.15,"l":7.75,"c":7.9,"v":8760},{"d":"2010-08-06","o":7.8,"h":8.1,"l":7.8,"c":8.1,"v":920},{"d":"2010-08-09","o":8.1,"h":8.15,"l":7.8,"c":7.85,"v":5260},{"d":"2010-08-10","o":8,"h":8.15,"l":7.75,"c":8.05,"v":2860},{"d":"2010-08-11","o":7.95,"h":8.4,"l":7.95,"c":8.4,"v":14960},{"d":"2010-08-12","o":8.05,"h":8.2,"l":8,"c":8,"v":4540},{"d":"2010-08-13","o":8,"h":8.1,"l":7.8,"c":8,"v":6020},{"d":"2010-08-16","o":7.8,"h":8.05,"l":7.7,"c":8.05,"v":3320},{"d":"2010-08-17","o":8.05,"h":8.15,"l":7.8,"c":8.15,"v":5520},{"d":"2010-08-18","o":8.05,"h":8.2,"l":8,"c":8.15,"v":5200},{"d":"2010-08-19","o":8,"h":8.05,"l":8,"c":8.05,"v":1920},{"d":"2010-08-20","o":8,"h":8,"l":7.65,"c":8,"v":2760},{"d":"2010-08-23","o":7.85,"h":8,"l":7.7,"c":7.8,"v":2140},{"d":"2010-08-24","o":7.75,"h":7.9,"l":7.75,"c":7.9,"v":2260},{"d":"2010-08-25","o":7.6,"h":7.7,"l":7.5,"c":7.5,"v":1980},{"d":"2010-08-26","o":7.45,"h":7.55,"l":7.4,"c":7.4,"v":2860},{"d":"2010-08-27","o":7.6,"h":7.6,"l":6.85,"c":7.55,"v":2000},{"d":"2010-08-30","o":7.55,"h":7.7,"l":7.5,"c":7.65,"v":420},{"d":"2010-08-31","o":7.5,"h":7.6,"l":6.95,"c":7.6,"v":4000},{"d":"2010-09-01","o":7.65,"h":7.7,"l":7.65,"c":7.7,"v":40},{"d":"2010-09-02","o":7.7,"h":7.85,"l":7.45,"c":7.65,"v":2220},{"d":"2010-09-03","o":7.65,"h":8,"l":7.5,"c":7.95,"v":7680},{"d":"2010-09-07","o":8.1,"h":8.1,"l":7.65,"c":7.65,"v":2460},{"d":"2010-09-08","o":8.1,"h":8.25,"l":7.95,"c":8.15,"v":5080},{"d":"2010-09-09","o":8.15,"h":8.15,"l":8,"c":8.1,"v":1700},{"d":"2010-09-10","o":7.7,"h":7.7,"l":7,"c":7.1,"v":17720},{"d":"2010-09-13","o":7.35,"h":7.45,"l":7.1,"c":7.35,"v":5460},{"d":"2010-09-14","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":11220},{"d":"2010-09-15","o":6.95,"h":7,"l":6.65,"c":6.8,"v":6020},{"d":"2010-09-16","o":7.45,"h":7.45,"l":7.1,"c":7.1,"v":620},{"d":"2010-09-17","o":6.8,"h":7.2,"l":6.7,"c":6.9,"v":6320},{"d":"2010-09-20","o":7.15,"h":7.25,"l":7.05,"c":7.25,"v":1520},{"d":"2010-09-21","o":7.25,"h":7.25,"l":6.75,"c":7,"v":960},{"d":"2010-09-22","o":6.7,"h":7.15,"l":6.7,"c":7.15,"v":80},{"d":"2010-09-23","o":7.2,"h":7.2,"l":6.8,"c":7.05,"v":2060},{"d":"2010-09-24","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":800},{"d":"2010-09-27","o":7.2,"h":7.2,"l":6.75,"c":6.85,"v":7340},{"d":"2010-09-28","o":6.8,"h":6.8,"l":6.65,"c":6.65,"v":4460},{"d":"2010-09-29","o":6.65,"h":6.7,"l":6.5,"c":6.5,"v":5500},{"d":"2010-09-30","o":6.7,"h":6.7,"l":6,"c":6,"v":6220},{"d":"2010-10-01","o":6.4,"h":6.6,"l":6.4,"c":6.55,"v":1500},{"d":"2010-10-04","o":6.5,"h":6.6,"l":6.3,"c":6.3,"v":3040},{"d":"2010-10-05","o":6.25,"h":6.45,"l":5.85,"c":6,"v":16520},{"d":"2010-10-06","o":6.05,"h":6.2,"l":6.05,"c":6.2,"v":5260},{"d":"2010-10-07","o":6.35,"h":6.45,"l":6.15,"c":6.45,"v":15000},{"d":"2010-10-08","o":6.45,"h":6.65,"l":6.45,"c":6.5,"v":1900},{"d":"2010-10-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-10-12","o":6.2,"h":6.3,"l":6.1,"c":6.25,"v":4080},{"d":"2010-10-13","o":6.55,"h":6.55,"l":6.1,"c":6.1,"v":3320},{"d":"2010-10-14","o":6.65,"h":6.65,"l":6.1,"c":6.2,"v":2500},{"d":"2010-10-15","o":6.6,"h":6.65,"l":6.25,"c":6.55,"v":1800},{"d":"2010-10-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":400},{"d":"2010-10-19","o":6.35,"h":6.5,"l":6.3,"c":6.3,"v":2760},{"d":"2010-10-20","o":6.2,"h":6.3,"l":6.15,"c":6.3,"v":2020},{"d":"2010-10-21","o":6.55,"h":6.7,"l":6.35,"c":6.35,"v":1680},{"d":"2010-10-22","o":6.45,"h":6.55,"l":6.45,"c":6.55,"v":820},{"d":"2010-10-25","o":6.25,"h":6.45,"l":5.85,"c":6,"v":7460},{"d":"2010-10-26","o":6.05,"h":6.1,"l":5.85,"c":5.85,"v":4440},{"d":"2010-10-27","o":6.1,"h":6.15,"l":5.95,"c":6.15,"v":3820},{"d":"2010-10-28","o":6.35,"h":6.35,"l":5.9,"c":6.05,"v":5680},{"d":"2010-10-29","o":6,"h":6,"l":5.85,"c":6,"v":1940},{"d":"2010-11-01","o":6,"h":6,"l":5.8,"c":5.85,"v":3780},{"d":"2010-11-02","o":5.95,"h":5.95,"l":5.7,"c":5.7,"v":8720},{"d":"2010-11-03","o":5.85,"h":5.95,"l":5.6,"c":5.7,"v":3660},{"d":"2010-11-04","o":6.06,"h":6.2,"l":6.06,"c":6.2,"v":9800},{"d":"2010-11-05","o":6.08,"h":6.28,"l":6.08,"c":6.26,"v":7400},{"d":"2010-11-08","o":7.22,"h":8.74,"l":7.22,"c":7.71,"v":10100},{"d":"2010-11-09","o":7.6,"h":7.6,"l":7.59,"c":7.59,"v":800},{"d":"2010-11-10","o":7.2,"h":7.38,"l":7.2,"c":7.33,"v":1100},{"d":"2010-11-11","o":7.45,"h":7.55,"l":7.45,"c":7.49,"v":1400},{"d":"2010-11-12","o":7.4,"h":7.4,"l":7.22,"c":7.22,"v":1400},{"d":"2010-11-15","o":7.26,"h":7.55,"l":6.89,"c":7.04,"v":5300},{"d":"2010-11-16","o":6.91,"h":7.2,"l":6.85,"c":6.99,"v":3600},{"d":"2010-11-17","o":5.86,"h":6.26,"l":5.8,"c":6.03,"v":35000},{"d":"2010-11-18","o":6,"h":6,"l":5.5,"c":5.51,"v":23800},{"d":"2010-11-19","o":5.63,"h":5.63,"l":5.18,"c":5.2,"v":13800},{"d":"2010-11-22","o":5.2,"h":5.5,"l":5.2,"c":5.44,"v":17500},{"d":"2010-11-23","o":5.47,"h":5.47,"l":5.38,"c":5.38,"v":18100},{"d":"2010-11-24","o":5.47,"h":5.51,"l":5.25,"c":5.34,"v":12800},{"d":"2010-11-26","o":5.25,"h":5.34,"l":5.22,"c":5.22,"v":3400},{"d":"2010-11-29","o":5.21,"h":5.25,"l":5.21,"c":5.21,"v":1800},{"d":"2010-11-30","o":5.2,"h":5.2,"l":5.02,"c":5.07,"v":6900},{"d":"2010-12-01","o":5.15,"h":5.15,"l":5.01,"c":5.01,"v":18600},{"d":"2010-12-02","o":4.95,"h":5.09,"l":4.82,"c":4.94,"v":21200},{"d":"2010-12-03","o":4.86,"h":4.86,"l":4.71,"c":4.76,"v":9200},{"d":"2010-12-06","o":5.07,"h":6.25,"l":4.74,"c":4.74,"v":17000},{"d":"2010-12-07","o":4.98,"h":5.07,"l":4.89,"c":4.93,"v":3900},{"d":"2010-12-08","o":5,"h":5,"l":4.85,"c":4.85,"v":8500},{"d":"2010-12-09","o":4.79,"h":4.8,"l":4.78,"c":4.8,"v":5300},{"d":"2010-12-10","o":4.85,"h":4.85,"l":4.65,"c":4.72,"v":4700},{"d":"2010-12-13","o":4.79,"h":4.81,"l":4.61,"c":4.71,"v":7500},{"d":"2010-12-14","o":4.65,"h":4.75,"l":4.65,"c":4.75,"v":24800},{"d":"2010-12-15","o":4.63,"h":4.7,"l":4.62,"c":4.7,"v":1800},{"d":"2010-12-16","o":4.6,"h":4.74,"l":4.6,"c":4.69,"v":12800},{"d":"2010-12-17","o":4.66,"h":4.66,"l":4.6,"c":4.66,"v":24400},{"d":"2010-12-20","o":4.6,"h":4.6,"l":4.5,"c":4.5,"v":4300},{"d":"2010-12-21","o":4.67,"h":4.67,"l":4.51,"c":4.52,"v":9800},{"d":"2010-12-22","o":4.66,"h":4.67,"l":4.57,"c":4.57,"v":2600},{"d":"2010-12-23","o":4.6,"h":4.72,"l":4.48,"c":4.67,"v":9000},{"d":"2010-12-27","o":5.78,"h":5.78,"l":4.57,"c":4.72,"v":10000},{"d":"2010-12-28","o":4.72,"h":4.77,"l":4.72,"c":4.77,"v":1000},{"d":"2010-12-29","o":4.66,"h":4.8,"l":4.62,"c":4.64,"v":5000},{"d":"2010-12-30","o":4.56,"h":4.56,"l":4.55,"c":4.55,"v":1000},{"d":"2010-12-31","o":4.61,"h":4.71,"l":4.54,"c":4.7,"v":3400},{"d":"2011-01-03","o":4.58,"h":4.63,"l":4.5,"c":4.63,"v":500},{"d":"2011-01-04","o":4.6,"h":4.78,"l":4.6,"c":4.75,"v":16100},{"d":"2011-01-05","o":4.75,"h":4.75,"l":4.62,"c":4.65,"v":1800},{"d":"2011-01-06","o":4.88,"h":4.98,"l":4.73,"c":4.85,"v":4200},{"d":"2011-01-07","o":5.07,"h":5.15,"l":5.07,"c":5.15,"v":3300},{"d":"2011-01-10","o":5.37,"h":5.58,"l":5.24,"c":5.37,"v":14800},{"d":"2011-01-11","o":6.25,"h":6.25,"l":5.61,"c":5.75,"v":51100},{"d":"2011-01-12","o":5.92,"h":5.92,"l":5.55,"c":5.55,"v":3800},{"d":"2011-01-13","o":5.52,"h":5.98,"l":5.52,"c":5.92,"v":20700},{"d":"2011-01-14","o":5.99,"h":6.15,"l":5.85,"c":6.01,"v":32200},{"d":"2011-01-18","o":7.28,"h":7.49,"l":6.31,"c":6.85,"v":84900},{"d":"2011-01-19","o":7.19,"h":7.65,"l":6.85,"c":7.35,"v":163700},{"d":"2011-01-20","o":7.94,"h":7.94,"l":6.62,"c":6.7,"v":36000},{"d":"2011-01-21","o":6.63,"h":6.91,"l":6.63,"c":6.66,"v":12900},{"d":"2011-01-24","o":6.76,"h":6.98,"l":6.61,"c":6.9,"v":40900},{"d":"2011-01-25","o":6.87,"h":7.09,"l":6.83,"c":6.95,"v":34600},{"d":"2011-01-26","o":7,"h":7,"l":6.8,"c":6.9,"v":5500},{"d":"2011-01-27","o":6.89,"h":6.9,"l":6.52,"c":6.61,"v":19700},{"d":"2011-01-28","o":6.73,"h":6.73,"l":6,"c":6.07,"v":36000},{"d":"2011-01-31","o":6,"h":6.09,"l":5.9,"c":5.92,"v":12100},{"d":"2011-02-01","o":5.89,"h":6.26,"l":5.89,"c":6.07,"v":26900},{"d":"2011-02-02","o":5.96,"h":6,"l":5.89,"c":5.93,"v":14900},{"d":"2011-02-03","o":5.88,"h":5.88,"l":5.52,"c":5.57,"v":18300},{"d":"2011-02-04","o":5.57,"h":5.64,"l":5.44,"c":5.49,"v":16200},{"d":"2011-02-07","o":5.31,"h":5.36,"l":4.5,"c":5.14,"v":75600},{"d":"2011-02-08","o":5.12,"h":5.12,"l":4.98,"c":5.09,"v":13700},{"d":"2011-02-09","o":5,"h":5.33,"l":5,"c":5.33,"v":4300},{"d":"2011-02-10","o":5.2,"h":5.35,"l":5.11,"c":5.28,"v":6700},{"d":"2011-02-11","o":5.28,"h":5.3,"l":5.14,"c":5.17,"v":5400},{"d":"2011-02-14","o":5.25,"h":5.28,"l":5.15,"c":5.25,"v":7400},{"d":"2011-02-15","o":5.25,"h":5.25,"l":5.16,"c":5.2,"v":12600},{"d":"2011-02-16","o":5.23,"h":5.25,"l":5.1,"c":5.22,"v":6900},{"d":"2011-02-17","o":5.22,"h":5.25,"l":5.19,"c":5.19,"v":5500},{"d":"2011-02-18","o":5.19,"h":5.25,"l":5.14,"c":5.25,"v":27100},{"d":"2011-02-22","o":5.25,"h":5.25,"l":4.96,"c":5.05,"v":22300},{"d":"2011-02-23","o":5.05,"h":5.19,"l":4.9,"c":5,"v":12600},{"d":"2011-02-24","o":4.97,"h":4.99,"l":4.86,"c":4.96,"v":18200},{"d":"2011-02-25","o":4.92,"h":4.99,"l":4.9,"c":4.99,"v":8300},{"d":"2011-02-28","o":4.89,"h":5,"l":4.89,"c":4.95,"v":9700},{"d":"2011-03-01","o":4.95,"h":5.04,"l":4.92,"c":4.92,"v":7100},{"d":"2011-03-02","o":4.91,"h":4.91,"l":4.71,"c":4.81,"v":15500},{"d":"2011-03-03","o":4.64,"h":4.9,"l":4.64,"c":4.85,"v":6600},{"d":"2011-03-04","o":4.88,"h":4.9,"l":4.67,"c":4.84,"v":17000},{"d":"2011-03-07","o":4.87,"h":4.87,"l":4.64,"c":4.68,"v":23400},{"d":"2011-03-08","o":4.68,"h":4.7,"l":4.67,"c":4.69,"v":8200},{"d":"2011-03-09","o":4.66,"h":4.78,"l":4.66,"c":4.73,"v":1500},{"d":"2011-03-10","o":4.71,"h":4.75,"l":4.64,"c":4.75,"v":300},{"d":"2011-03-11","o":5,"h":5,"l":4.87,"c":4.87,"v":1400},{"d":"2011-03-14","o":4.6,"h":4.79,"l":4.59,"c":4.74,"v":2200},{"d":"2011-03-15","o":4.6,"h":4.6,"l":4.57,"c":4.57,"v":2200},{"d":"2011-03-16","o":4.45,"h":4.66,"l":4,"c":4.29,"v":17400},{"d":"2011-03-17","o":4.2,"h":4.22,"l":3.67,"c":3.94,"v":33500},{"d":"2011-03-18","o":4.1,"h":4.1,"l":3.58,"c":3.71,"v":22600},{"d":"2011-03-21","o":3.68,"h":3.76,"l":3.58,"c":3.63,"v":39300},{"d":"2011-03-22","o":3.58,"h":3.6,"l":3.48,"c":3.58,"v":10500},{"d":"2011-03-23","o":3.47,"h":3.58,"l":3.45,"c":3.5,"v":9000},{"d":"2011-03-24","o":3.57,"h":3.59,"l":3.34,"c":3.4,"v":21600},{"d":"2011-03-25","o":3.3,"h":3.34,"l":3.22,"c":3.24,"v":21000},{"d":"2011-03-28","o":3.2,"h":3.28,"l":2.94,"c":2.96,"v":68500},{"d":"2011-03-29","o":3,"h":3.08,"l":2.97,"c":3,"v":28100},{"d":"2011-03-30","o":3.09,"h":3.14,"l":2.99,"c":3.11,"v":13100},{"d":"2011-03-31","o":3.18,"h":3.25,"l":3.06,"c":3.15,"v":10300},{"d":"2011-04-01","o":3.15,"h":3.23,"l":3.14,"c":3.16,"v":14500},{"d":"2011-04-04","o":3.23,"h":3.25,"l":3.11,"c":3.15,"v":16000},{"d":"2011-04-05","o":3.12,"h":3.16,"l":3.07,"c":3.12,"v":4300},{"d":"2011-04-06","o":3.21,"h":3.21,"l":3.06,"c":3.1,"v":5800},{"d":"2011-04-07","o":3.1,"h":3.2,"l":3.03,"c":3.03,"v":24400},{"d":"2011-04-08","o":3.06,"h":3.07,"l":2.99,"c":3.06,"v":21200},{"d":"2011-04-11","o":2.99,"h":3.1,"l":2.99,"c":3.1,"v":2800},{"d":"2011-04-12","o":3.03,"h":3.05,"l":3,"c":3,"v":6000},{"d":"2011-04-13","o":3.1,"h":3.13,"l":3.01,"c":3.08,"v":6500},{"d":"2011-04-14","o":3.1,"h":3.1,"l":2.95,"c":2.97,"v":21400},{"d":"2011-04-15","o":2.93,"h":2.99,"l":2.93,"c":2.96,"v":21500},{"d":"2011-04-18","o":2.85,"h":2.85,"l":2.69,"c":2.7,"v":6000},{"d":"2011-04-19","o":2.7,"h":2.72,"l":2.7,"c":2.72,"v":600},{"d":"2011-04-20","o":2.75,"h":2.86,"l":2.72,"c":2.72,"v":2300},{"d":"2011-04-21","o":2.71,"h":2.99,"l":2.71,"c":2.9,"v":39000},{"d":"2011-04-25","o":3.07,"h":3.25,"l":3.03,"c":3.1,"v":27300},{"d":"2011-04-26","o":3.13,"h":3.14,"l":3.11,"c":3.13,"v":4000},{"d":"2011-04-27","o":3.13,"h":3.14,"l":3.1,"c":3.13,"v":4100},{"d":"2011-04-28","o":2.99,"h":3.11,"l":2.92,"c":2.97,"v":10600},{"d":"2011-04-29","o":3.04,"h":3.13,"l":2.95,"c":3.01,"v":7500},{"d":"2011-05-02","o":2.98,"h":3.09,"l":2.98,"c":3.09,"v":5500},{"d":"2011-05-03","o":3.12,"h":3.12,"l":2.92,"c":2.97,"v":11900},{"d":"2011-05-04","o":3.13,"h":3.13,"l":2.97,"c":3.07,"v":1400},{"d":"2011-05-05","o":3,"h":3,"l":2.79,"c":2.84,"v":5000},{"d":"2011-05-06","o":2.85,"h":2.94,"l":2.73,"c":2.89,"v":1600},{"d":"2011-05-09","o":2.71,"h":2.97,"l":2.71,"c":2.94,"v":6400},{"d":"2011-05-10","o":2.94,"h":2.97,"l":2.69,"c":2.94,"v":13900},{"d":"2011-05-11","o":2.94,"h":2.94,"l":2.82,"c":2.82,"v":1500},{"d":"2011-05-12","o":2.82,"h":2.82,"l":2.7,"c":2.74,"v":4700},{"d":"2011-05-13","o":2.74,"h":2.99,"l":2.74,"c":2.93,"v":5900},{"d":"2011-05-16","o":2.82,"h":2.87,"l":2.82,"c":2.84,"v":800},{"d":"2011-05-17","o":2.9,"h":2.9,"l":2.77,"c":2.77,"v":10600},{"d":"2011-05-18","o":2.82,"h":2.9,"l":2.75,"c":2.76,"v":12600},{"d":"2011-05-19","o":2.78,"h":2.86,"l":2.78,"c":2.86,"v":1800},{"d":"2011-05-20","o":2.77,"h":2.89,"l":2.75,"c":2.89,"v":16300},{"d":"2011-05-23","o":2.78,"h":2.78,"l":2.71,"c":2.72,"v":500},{"d":"2011-05-24","o":2.87,"h":2.87,"l":2.76,"c":2.8,"v":6500},{"d":"2011-05-25","o":2.89,"h":2.9,"l":2.89,"c":2.9,"v":1900},{"d":"2011-05-26","o":2.88,"h":2.89,"l":2.8,"c":2.84,"v":5500},{"d":"2011-05-27","o":3,"h":3.19,"l":2.77,"c":3.19,"v":24300},{"d":"2011-05-31","o":3.32,"h":3.4,"l":3.25,"c":3.33,"v":11500},{"d":"2011-06-01","o":3.34,"h":3.37,"l":3.27,"c":3.27,"v":2800},{"d":"2011-06-02","o":3.3,"h":3.52,"l":3.3,"c":3.3,"v":8900},{"d":"2011-06-03","o":3.21,"h":3.21,"l":2.92,"c":3.07,"v":16900},{"d":"2011-06-06","o":3.24,"h":3.24,"l":3.22,"c":3.22,"v":1400},{"d":"2011-06-07","o":3.18,"h":3.19,"l":2.85,"c":2.98,"v":5000},{"d":"2011-06-08","o":2.99,"h":3,"l":2.95,"c":2.95,"v":1000},{"d":"2011-06-09","o":2.85,"h":2.9,"l":2.79,"c":2.84,"v":3100},{"d":"2011-06-10","o":2.86,"h":2.88,"l":2.58,"c":2.66,"v":9800},{"d":"2011-06-13","o":2.71,"h":2.86,"l":2.7,"c":2.7,"v":2500},{"d":"2011-06-14","o":2.75,"h":2.8,"l":2.7,"c":2.79,"v":3200},{"d":"2011-06-15","o":2.8,"h":2.97,"l":2.75,"c":2.82,"v":6600},{"d":"2011-06-16","o":2.75,"h":2.76,"l":2.75,"c":2.75,"v":6200},{"d":"2011-06-17","o":2.65,"h":2.73,"l":2.6,"c":2.62,"v":22500},{"d":"2011-06-20","o":2.61,"h":2.72,"l":2.61,"c":2.67,"v":5900},{"d":"2011-06-21","o":2.6,"h":2.7,"l":2.6,"c":2.63,"v":17800},{"d":"2011-06-22","o":2.6,"h":2.65,"l":2.51,"c":2.55,"v":12500},{"d":"2011-06-23","o":2.5,"h":2.58,"l":2.47,"c":2.58,"v":2200},{"d":"2011-06-24","o":2.58,"h":2.58,"l":2.44,"c":2.5,"v":19500},{"d":"2011-06-27","o":2.49,"h":2.58,"l":2.45,"c":2.54,"v":3900},{"d":"2011-06-28","o":2.6,"h":2.6,"l":2.44,"c":2.5,"v":9200},{"d":"2011-06-29","o":2.5,"h":2.65,"l":2.5,"c":2.6,"v":14100},{"d":"2011-06-30","o":2.64,"h":2.64,"l":2.5,"c":2.51,"v":11000},{"d":"2011-07-01","o":2.45,"h":2.45,"l":2.3,"c":2.4,"v":3700},{"d":"2011-07-05","o":2.43,"h":2.54,"l":2.4,"c":2.46,"v":8900},{"d":"2011-07-06","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":700},{"d":"2011-07-07","o":2.4,"h":2.52,"l":2.35,"c":2.52,"v":3300},{"d":"2011-07-08","o":2.36,"h":2.45,"l":2.27,"c":2.45,"v":14500},{"d":"2011-07-11","o":2.3,"h":2.45,"l":2.25,"c":2.45,"v":16900},{"d":"2011-07-12","o":2.35,"h":2.38,"l":2.35,"c":2.37,"v":2100},{"d":"2011-07-13","o":2.3,"h":2.41,"l":2.3,"c":2.4,"v":2600},{"d":"2011-07-14","o":2.36,"h":2.4,"l":2.35,"c":2.4,"v":16700},{"d":"2011-07-15","o":2.3,"h":2.4,"l":2.25,"c":2.25,"v":4900},{"d":"2011-07-18","o":2.32,"h":2.32,"l":2.3,"c":2.3,"v":6600},{"d":"2011-07-19","o":2.4,"h":2.4,"l":2.27,"c":2.27,"v":600},{"d":"2011-07-20","o":2.4,"h":2.46,"l":2.35,"c":2.46,"v":1600},{"d":"2011-07-21","o":2.46,"h":2.63,"l":2.46,"c":2.5,"v":2500},{"d":"2011-07-22","o":2.5,"h":2.63,"l":2.5,"c":2.62,"v":4100},{"d":"2011-07-25","o":2.6,"h":2.6,"l":2.56,"c":2.56,"v":4500},{"d":"2011-07-26","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":1300},{"d":"2011-07-27","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":600},{"d":"2011-07-28","o":2.41,"h":2.41,"l":2.23,"c":2.38,"v":7300},{"d":"2011-07-29","o":2.37,"h":2.41,"l":2.37,"c":2.41,"v":600},{"d":"2011-08-01","o":2.4,"h":2.41,"l":2.4,"c":2.41,"v":600},{"d":"2011-08-02","o":2.32,"h":2.33,"l":2.23,"c":2.3,"v":11200},{"d":"2011-08-03","o":2.25,"h":2.3,"l":2.2,"c":2.22,"v":15400},{"d":"2011-08-04","o":2.21,"h":2.21,"l":2,"c":2.17,"v":17100},{"d":"2011-08-05","o":2.18,"h":2.21,"l":1.81,"c":2.07,"v":13100},{"d":"2011-08-08","o":1.97,"h":1.98,"l":1.92,"c":1.92,"v":5500},{"d":"2011-08-09","o":2.03,"h":2.45,"l":1.73,"c":2.45,"v":20900},{"d":"2011-08-10","o":2.37,"h":2.37,"l":2.11,"c":2.31,"v":3300},{"d":"2011-08-11","o":2.39,"h":2.39,"l":2.14,"c":2.34,"v":13500},{"d":"2011-08-12","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":200},{"d":"2011-08-15","o":2.3,"h":2.31,"l":2.12,"c":2.12,"v":2100},{"d":"2011-08-16","o":2.14,"h":2.35,"l":2.14,"c":2.35,"v":1100},{"d":"2011-08-17","o":2.36,"h":2.36,"l":2.15,"c":2.16,"v":1800},{"d":"2011-08-18","o":1.9,"h":2.34,"l":1.9,"c":2.06,"v":10100},{"d":"2011-08-19","o":1.96,"h":1.99,"l":1.96,"c":1.96,"v":4400},{"d":"2011-08-22","o":1.95,"h":1.95,"l":1.9,"c":1.95,"v":1500},{"d":"2011-08-23","o":2.25,"h":2.25,"l":1.95,"c":1.95,"v":5400},{"d":"2011-08-24","o":1.9,"h":1.95,"l":1.8,"c":1.9,"v":33500},{"d":"2011-08-25","o":1.97,"h":1.97,"l":1.8,"c":1.89,"v":3900},{"d":"2011-08-26","o":1.9,"h":1.95,"l":1.9,"c":1.95,"v":2500},{"d":"2011-08-29","o":1.84,"h":1.91,"l":1.72,"c":1.81,"v":48900},{"d":"2011-08-30","o":1.76,"h":1.85,"l":1.75,"c":1.83,"v":10700},{"d":"2011-08-31","o":1.9,"h":1.95,"l":1.9,"c":1.91,"v":6800},{"d":"2011-09-01","o":1.94,"h":2.03,"l":1.92,"c":2.01,"v":4000},{"d":"2011-09-02","o":2.02,"h":2.03,"l":1.91,"c":1.91,"v":24200},{"d":"2011-09-06","o":1.93,"h":2.01,"l":1.91,"c":2.01,"v":5400},{"d":"2011-09-07","o":2.02,"h":2.02,"l":1.91,"c":2.01,"v":14400},{"d":"2011-09-08","o":2.01,"h":2.03,"l":2,"c":2,"v":21400},{"d":"2011-09-09","o":1.91,"h":2.01,"l":1.86,"c":2.01,"v":4400},{"d":"2011-09-12","o":1.94,"h":2.04,"l":1.9,"c":2,"v":8700},{"d":"2011-09-13","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":500},{"d":"2011-09-14","o":2.12,"h":2.14,"l":1.85,"c":2.06,"v":6800},{"d":"2011-09-15","o":2,"h":2,"l":2,"c":2,"v":800},{"d":"2011-09-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-09-19","o":1.87,"h":2.08,"l":1.87,"c":2.08,"v":1000},{"d":"2011-09-20","o":2.09,"h":2.25,"l":2.09,"c":2.17,"v":7100},{"d":"2011-09-21","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"2011-09-22","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":400},{"d":"2011-09-23","o":2.05,"h":2.05,"l":1.8,"c":2.05,"v":14800},{"d":"2011-09-26","o":1.93,"h":2.04,"l":1.9,"c":1.9,"v":3200},{"d":"2011-09-27","o":2.1,"h":2.1,"l":1.86,"c":1.86,"v":1200},{"d":"2011-09-28","o":2.01,"h":2.01,"l":1.97,"c":1.97,"v":2500},{"d":"2011-09-29","o":1.85,"h":1.95,"l":1.63,"c":1.95,"v":11400},{"d":"2011-09-30","o":2,"h":2,"l":1.8,"c":1.8,"v":3300},{"d":"2011-10-03","o":1.71,"h":1.79,"l":1.7,"c":1.75,"v":1700},{"d":"2011-10-04","o":1.76,"h":1.8,"l":1.55,"c":1.67,"v":2700},{"d":"2011-10-05","o":1.61,"h":1.84,"l":1.6,"c":1.83,"v":9600},{"d":"2011-10-06","o":1.8,"h":1.85,"l":1.8,"c":1.8,"v":6000},{"d":"2011-10-07","o":1.84,"h":1.84,"l":1.8,"c":1.8,"v":1300},{"d":"2011-10-10","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":100},{"d":"2011-10-11","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":21500},{"d":"2011-10-12","o":1.96,"h":1.96,"l":1.66,"c":1.8,"v":35100},{"d":"2011-10-13","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":100},{"d":"2011-10-14","o":1.85,"h":1.85,"l":1.7,"c":1.8,"v":3100},{"d":"2011-10-17","o":2.05,"h":2.05,"l":1.74,"c":1.78,"v":4000},{"d":"2011-10-18","o":1.78,"h":1.78,"l":1.68,"c":1.74,"v":6900},{"d":"2011-10-19","o":1.61,"h":1.7,"l":1.6,"c":1.7,"v":25800},{"d":"2011-10-20","o":1.89,"h":1.92,"l":1.65,"c":1.74,"v":9900},{"d":"2011-10-21","o":1.61,"h":1.75,"l":1.6,"c":1.75,"v":2600},{"d":"2011-10-24","o":1.7,"h":1.75,"l":1.69,"c":1.7,"v":1800},{"d":"2011-10-25","o":1.7,"h":1.7,"l":1.67,"c":1.7,"v":13900},{"d":"2011-10-26","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":1200},{"d":"2011-10-27","o":1.7,"h":1.7,"l":1.61,"c":1.7,"v":11900},{"d":"2011-10-28","o":1.6,"h":1.7,"l":1.6,"c":1.7,"v":1200},{"d":"2011-10-31","o":1.63,"h":1.7,"l":1.63,"c":1.7,"v":500},{"d":"2011-11-01","o":1.63,"h":1.64,"l":1.6,"c":1.6,"v":900},{"d":"2011-11-02","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2011-11-03","o":1.62,"h":1.7,"l":1.53,"c":1.7,"v":8700},{"d":"2011-11-04","o":1.7,"h":1.7,"l":1.68,"c":1.7,"v":12200},{"d":"2011-11-07","o":1.56,"h":1.66,"l":1.56,"c":1.66,"v":5900},{"d":"2011-11-08","o":1.62,"h":1.7,"l":1.62,"c":1.7,"v":60700},{"d":"2011-11-09","o":1.62,"h":1.69,"l":1.62,"c":1.65,"v":7100},{"d":"2011-11-10","o":1.59,"h":1.71,"l":1.59,"c":1.71,"v":5500},{"d":"2011-11-11","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":100},{"d":"2011-11-14","o":1.62,"h":1.68,"l":1.62,"c":1.68,"v":3500},{"d":"2011-11-15","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":7000},{"d":"2011-11-16","o":1.65,"h":1.7,"l":1.65,"c":1.7,"v":13700},{"d":"2011-11-17","o":1.73,"h":1.73,"l":1.58,"c":1.62,"v":13100},{"d":"2011-11-18","o":1.6,"h":1.68,"l":1.48,"c":1.6,"v":19900},{"d":"2011-11-21","o":1.47,"h":1.68,"l":1.47,"c":1.55,"v":3000},{"d":"2011-11-22","o":1.6,"h":1.6,"l":1.46,"c":1.54,"v":7600},{"d":"2011-11-23","o":1.5,"h":1.51,"l":1.43,"c":1.45,"v":17300},{"d":"2011-11-25","o":1.29,"h":1.4,"l":1.29,"c":1.4,"v":1300},{"d":"2011-11-28","o":1.45,"h":1.6,"l":1.45,"c":1.59,"v":13300},{"d":"2011-11-29","o":1.59,"h":1.67,"l":1.59,"c":1.65,"v":9100},{"d":"2011-11-30","o":1.58,"h":1.7,"l":1.58,"c":1.7,"v":10500},{"d":"2011-12-01","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":1400},{"d":"2011-12-02","o":1.64,"h":1.7,"l":1.64,"c":1.7,"v":8000},{"d":"2011-12-05","o":1.64,"h":1.69,"l":1.64,"c":1.69,"v":4200},{"d":"2011-12-06","o":1.69,"h":1.7,"l":1.64,"c":1.64,"v":3400},{"d":"2011-12-07","o":1.64,"h":1.65,"l":1.64,"c":1.65,"v":2100},{"d":"2011-12-08","o":1.64,"h":1.64,"l":1.61,"c":1.61,"v":3500},{"d":"2011-12-09","o":1.69,"h":1.69,"l":1.62,"c":1.66,"v":600},{"d":"2011-12-12","o":1.66,"h":1.66,"l":1.61,"c":1.61,"v":1300},{"d":"2011-12-13","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2011-12-14","o":1.6,"h":1.61,"l":1.58,"c":1.61,"v":10800},{"d":"2011-12-15","o":1.62,"h":1.67,"l":1.6,"c":1.6,"v":6200},{"d":"2011-12-16","o":1.6,"h":1.7,"l":1.57,"c":1.62,"v":18100},{"d":"2011-12-19","o":1.59,"h":1.59,"l":1.4,"c":1.55,"v":16400},{"d":"2011-12-20","o":1.51,"h":1.6,"l":1.51,"c":1.52,"v":13800},{"d":"2011-12-21","o":1.51,"h":1.65,"l":1.51,"c":1.65,"v":7900},{"d":"2011-12-22","o":1.64,"h":1.69,"l":1.64,"c":1.65,"v":12900},{"d":"2011-12-23","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":2300},{"d":"2011-12-27","o":1.61,"h":1.61,"l":1.53,"c":1.53,"v":5300},{"d":"2011-12-28","o":1.5,"h":1.62,"l":1.5,"c":1.52,"v":6900},{"d":"2011-12-29","o":1.51,"h":1.58,"l":1.5,"c":1.5,"v":13300},{"d":"2011-12-30","o":1.49,"h":1.55,"l":1.49,"c":1.5,"v":18000},{"d":"2012-01-03","o":1.61,"h":1.61,"l":1.52,"c":1.59,"v":3600},{"d":"2012-01-04","o":1.58,"h":1.62,"l":1.52,"c":1.62,"v":22400},{"d":"2012-01-05","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":2100},{"d":"2012-01-06","o":1.63,"h":1.74,"l":1.63,"c":1.63,"v":4200},{"d":"2012-01-09","o":1.63,"h":1.65,"l":1.63,"c":1.65,"v":10600},{"d":"2012-01-10","o":1.64,"h":1.69,"l":1.64,"c":1.69,"v":300},{"d":"2012-01-11","o":1.7,"h":1.75,"l":1.65,"c":1.75,"v":15100},{"d":"2012-01-12","o":1.8,"h":1.95,"l":1.8,"c":1.95,"v":5300},{"d":"2012-01-13","o":1.98,"h":2.15,"l":1.98,"c":2.15,"v":9600},{"d":"2012-01-17","o":2.28,"h":2.45,"l":2.15,"c":2.42,"v":27200},{"d":"2012-01-18","o":2.42,"h":2.45,"l":2.27,"c":2.45,"v":8500},{"d":"2012-01-19","o":2.23,"h":2.53,"l":2.23,"c":2.5,"v":14100},{"d":"2012-01-20","o":2.59,"h":2.66,"l":2.5,"c":2.66,"v":24900},{"d":"2012-01-23","o":2.55,"h":2.55,"l":2.5,"c":2.54,"v":2300},{"d":"2012-01-24","o":2.5,"h":2.5,"l":2.36,"c":2.46,"v":8900},{"d":"2012-01-25","o":2.4,"h":2.4,"l":2.3,"c":2.4,"v":20800},{"d":"2012-01-26","o":2.35,"h":2.42,"l":2.35,"c":2.42,"v":8800},{"d":"2012-01-27","o":2.21,"h":2.41,"l":2.21,"c":2.35,"v":3800},{"d":"2012-01-30","o":2.11,"h":2.21,"l":2.11,"c":2.15,"v":9700},{"d":"2012-01-31","o":2.17,"h":2.2,"l":2,"c":2.08,"v":14300},{"d":"2012-02-01","o":1.93,"h":2.1,"l":1.92,"c":2.09,"v":8900},{"d":"2012-02-02","o":2.11,"h":2.5,"l":2.11,"c":2.5,"v":600},{"d":"2012-02-03","o":2.23,"h":2.23,"l":2,"c":2.2,"v":22400},{"d":"2012-02-06","o":1.97,"h":2.08,"l":1.96,"c":2.08,"v":11300},{"d":"2012-02-07","o":2.02,"h":2.1,"l":2,"c":2,"v":6900},{"d":"2012-02-08","o":2.15,"h":2.15,"l":2.02,"c":2.12,"v":6800},{"d":"2012-02-09","o":2.12,"h":2.5,"l":2.12,"c":2.37,"v":35500},{"d":"2012-02-10","o":2.46,"h":2.49,"l":2.34,"c":2.34,"v":8200},{"d":"2012-02-13","o":2.44,"h":2.44,"l":2.29,"c":2.37,"v":8400},{"d":"2012-02-14","o":2.43,"h":2.5,"l":2.32,"c":2.36,"v":4000},{"d":"2012-02-15","o":2.5,"h":2.5,"l":2.32,"c":2.39,"v":13400},{"d":"2012-02-16","o":2.26,"h":2.34,"l":2.26,"c":2.32,"v":2100},{"d":"2012-02-17","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":2000},{"d":"2012-02-21","o":2.31,"h":2.33,"l":2.31,"c":2.32,"v":1900},{"d":"2012-02-22","o":2.33,"h":2.45,"l":2.33,"c":2.45,"v":500},{"d":"2012-02-23","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":500},{"d":"2012-02-24","o":2.38,"h":2.45,"l":2.38,"c":2.4,"v":1500},{"d":"2012-02-27","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":300},{"d":"2012-02-28","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":2200},{"d":"2012-02-29","o":2.45,"h":2.56,"l":2.38,"c":2.56,"v":3800},{"d":"2012-03-01","o":2.8,"h":2.91,"l":2.66,"c":2.77,"v":12900},{"d":"2012-03-02","o":2.78,"h":2.78,"l":2.52,"c":2.52,"v":10200},{"d":"2012-03-05","o":2.52,"h":2.52,"l":2.25,"c":2.44,"v":13500},{"d":"2012-03-06","o":2.57,"h":2.74,"l":2.25,"c":2.25,"v":8200},{"d":"2012-03-07","o":2.33,"h":2.58,"l":2.3,"c":2.31,"v":25000},{"d":"2012-03-08","o":2.39,"h":2.39,"l":2.3,"c":2.31,"v":16700},{"d":"2012-03-09","o":2.39,"h":2.42,"l":2.22,"c":2.4,"v":35600},{"d":"2012-03-12","o":2.5,"h":2.5,"l":2.32,"c":2.43,"v":9200},{"d":"2012-03-13","o":2.39,"h":2.68,"l":2.1,"c":2.35,"v":36000},{"d":"2012-03-14","o":2.38,"h":2.38,"l":2.28,"c":2.3,"v":15800},{"d":"2012-03-15","o":2.25,"h":2.29,"l":2.11,"c":2.28,"v":8800},{"d":"2012-03-16","o":2.22,"h":2.24,"l":2.15,"c":2.22,"v":38600},{"d":"2012-03-19","o":2.21,"h":2.3,"l":2.17,"c":2.23,"v":46000},{"d":"2012-03-20","o":2.75,"h":2.75,"l":2.3,"c":2.39,"v":31100},{"d":"2012-03-21","o":2.35,"h":2.4,"l":2.3,"c":2.36,"v":20500},{"d":"2012-03-22","o":2.36,"h":2.38,"l":2.17,"c":2.17,"v":31300},{"d":"2012-03-23","o":2.21,"h":2.35,"l":2.21,"c":2.3,"v":14700},{"d":"2012-03-26","o":2.41,"h":2.44,"l":2.36,"c":2.44,"v":6000},{"d":"2012-03-27","o":2.5,"h":2.58,"l":2.49,"c":2.58,"v":23100},{"d":"2012-03-28","o":2.75,"h":2.75,"l":2.51,"c":2.51,"v":30900},{"d":"2012-03-29","o":2.64,"h":2.65,"l":2.62,"c":2.64,"v":6400},{"d":"2012-03-30","o":2.55,"h":2.65,"l":2.51,"c":2.6,"v":5900},{"d":"2012-04-02","o":2.64,"h":2.67,"l":2.51,"c":2.64,"v":4000},{"d":"2012-04-03","o":2.64,"h":2.64,"l":2.61,"c":2.64,"v":30500},{"d":"2012-04-04","o":2.6,"h":2.8,"l":2.54,"c":2.64,"v":6400},{"d":"2012-04-05","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"2012-04-09","o":2.53,"h":2.62,"l":2.28,"c":2.46,"v":36800},{"d":"2012-04-10","o":2.3,"h":2.47,"l":2.18,"c":2.23,"v":19700},{"d":"2012-04-11","o":2.45,"h":2.45,"l":2.36,"c":2.36,"v":2200},{"d":"2012-04-12","o":2.33,"h":2.37,"l":2.25,"c":2.33,"v":19100},{"d":"2012-04-13","o":2.35,"h":2.42,"l":2.26,"c":2.3,"v":10600},{"d":"2012-04-16","o":2.38,"h":2.43,"l":2.38,"c":2.43,"v":1600},{"d":"2012-04-17","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1500},{"d":"2012-04-18","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2012-04-19","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":400},{"d":"2012-04-20","o":2.4,"h":2.41,"l":2.4,"c":2.41,"v":600},{"d":"2012-04-23","o":2.32,"h":2.35,"l":2.19,"c":2.19,"v":4200},{"d":"2012-04-24","o":2.29,"h":2.29,"l":2.26,"c":2.26,"v":1000},{"d":"2012-04-25","o":2.35,"h":2.44,"l":2.28,"c":2.44,"v":4000},{"d":"2012-04-26","o":2.41,"h":2.45,"l":2.41,"c":2.45,"v":1000},{"d":"2012-04-27","o":2.5,"h":2.5,"l":2.49,"c":2.5,"v":8900},{"d":"2012-04-30","o":2.45,"h":2.49,"l":2.34,"c":2.42,"v":1100},{"d":"2012-05-01","o":2.42,"h":2.5,"l":2.42,"c":2.49,"v":2700},{"d":"2012-05-02","o":2.64,"h":2.75,"l":2.39,"c":2.39,"v":7400},{"d":"2012-05-03","o":2.37,"h":2.49,"l":2.27,"c":2.49,"v":16300},{"d":"2012-05-04","o":2.48,"h":2.48,"l":2.29,"c":2.39,"v":800},{"d":"2012-05-07","o":2.35,"h":2.35,"l":2.32,"c":2.32,"v":1000},{"d":"2012-05-08","o":2.29,"h":2.36,"l":2.29,"c":2.36,"v":5500},{"d":"2012-05-09","o":2.27,"h":2.3,"l":2.25,"c":2.3,"v":2000},{"d":"2012-05-10","o":2.28,"h":2.29,"l":2.24,"c":2.24,"v":9100},{"d":"2012-05-11","o":2.28,"h":2.28,"l":2.23,"c":2.23,"v":1000},{"d":"2012-05-14","o":2.2,"h":2.2,"l":2.13,"c":2.16,"v":2400},{"d":"2012-05-15","o":2.2,"h":2.2,"l":1.89,"c":1.96,"v":45900},{"d":"2012-05-16","o":2,"h":2.5,"l":2,"c":2.05,"v":19000},{"d":"2012-05-17","o":2.16,"h":2.16,"l":2.05,"c":2.13,"v":2800},{"d":"2012-05-18","o":2.12,"h":2.13,"l":2,"c":2,"v":1900},{"d":"2012-05-21","o":2.13,"h":2.13,"l":2.02,"c":2.13,"v":1200},{"d":"2012-05-22","o":2.05,"h":2.13,"l":1.92,"c":2.12,"v":3200},{"d":"2012-05-23","o":1.99,"h":1.99,"l":1.95,"c":1.96,"v":10300},{"d":"2012-05-24","o":1.98,"h":2.13,"l":1.88,"c":2.01,"v":31000},{"d":"2012-05-25","o":2.11,"h":2.34,"l":2.06,"c":2.06,"v":83800},{"d":"2012-05-29","o":2.01,"h":2.15,"l":2,"c":2.15,"v":22800},{"d":"2012-05-30","o":2.16,"h":2.17,"l":2.16,"c":2.17,"v":7100},{"d":"2012-05-31","o":2.1,"h":2.15,"l":2.05,"c":2.15,"v":5100},{"d":"2012-06-01","o":2.04,"h":2.04,"l":1.77,"c":1.95,"v":9900},{"d":"2012-06-04","o":2,"h":2,"l":1.88,"c":1.88,"v":4200},{"d":"2012-06-05","o":1.9,"h":1.95,"l":1.86,"c":1.92,"v":1200},{"d":"2012-06-06","o":1.99,"h":1.99,"l":1.93,"c":1.99,"v":4400},{"d":"2012-06-07","o":2,"h":2,"l":1.96,"c":1.96,"v":8900},{"d":"2012-06-08","o":1.97,"h":1.99,"l":1.97,"c":1.99,"v":300},{"d":"2012-06-11","o":2,"h":2.06,"l":2,"c":2,"v":9500},{"d":"2012-06-12","o":1.99,"h":2.07,"l":1.98,"c":2.07,"v":12300},{"d":"2012-06-13","o":1.97,"h":1.97,"l":1.94,"c":1.95,"v":1000},{"d":"2012-06-14","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":100},{"d":"2012-06-15","o":2,"h":2,"l":1.93,"c":1.98,"v":2600},{"d":"2012-06-18","o":1.98,"h":2.06,"l":1.98,"c":2.06,"v":2900},{"d":"2012-06-19","o":2.07,"h":2.07,"l":1.93,"c":1.99,"v":3700},{"d":"2012-06-20","o":1.99,"h":2,"l":1.86,"c":1.98,"v":8100},{"d":"2012-06-21","o":1.98,"h":2.02,"l":1.98,"c":2.01,"v":4800},{"d":"2012-06-22","o":2,"h":2.08,"l":2,"c":2.08,"v":1400},{"d":"2012-06-25","o":2,"h":2,"l":1.96,"c":1.97,"v":9600},{"d":"2012-06-26","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":900},{"d":"2012-06-27","o":2,"h":2.05,"l":2,"c":2.05,"v":20100},{"d":"2012-06-28","o":2.05,"h":2.05,"l":1.98,"c":2.05,"v":17200},{"d":"2012-06-29","o":2.05,"h":2.11,"l":2.05,"c":2.11,"v":4600},{"d":"2012-07-02","o":2.05,"h":2.11,"l":2.05,"c":2.11,"v":1600},{"d":"2012-07-03","o":2.06,"h":2.14,"l":2.06,"c":2.06,"v":2500},{"d":"2012-07-05","o":2.04,"h":2.14,"l":2.04,"c":2.14,"v":1700},{"d":"2012-07-06","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":400},{"d":"2012-07-09","o":2.1,"h":2.15,"l":2.1,"c":2.1,"v":2200},{"d":"2012-07-10","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":2500},{"d":"2012-07-11","o":2.15,"h":2.16,"l":2.05,"c":2.12,"v":8500},{"d":"2012-07-12","o":2.1,"h":2.15,"l":2.1,"c":2.15,"v":5600},{"d":"2012-07-13","o":2.2,"h":2.24,"l":2.2,"c":2.24,"v":3000},{"d":"2012-07-16","o":2.29,"h":3.2,"l":2.29,"c":2.77,"v":321400},{"d":"2012-07-17","o":3.08,"h":3.12,"l":2.39,"c":2.4,"v":244600},{"d":"2012-07-18","o":2.55,"h":2.59,"l":2.4,"c":2.42,"v":56300},{"d":"2012-07-19","o":2.46,"h":2.77,"l":2.46,"c":2.56,"v":77200},{"d":"2012-07-20","o":2.52,"h":2.72,"l":2.52,"c":2.6,"v":20700},{"d":"2012-07-23","o":2.65,"h":2.8,"l":2.65,"c":2.77,"v":27400},{"d":"2012-07-24","o":2.8,"h":2.81,"l":2.69,"c":2.72,"v":14900},{"d":"2012-07-25","o":2.7,"h":2.96,"l":2.69,"c":2.87,"v":25300},{"d":"2012-07-26","o":2.95,"h":3.34,"l":2.79,"c":2.93,"v":58500},{"d":"2012-07-27","o":2.95,"h":3.1,"l":2.95,"c":3.07,"v":21200},{"d":"2012-07-30","o":3.26,"h":3.4,"l":3.13,"c":3.37,"v":17900},{"d":"2012-07-31","o":3.37,"h":3.59,"l":3.37,"c":3.51,"v":32200},{"d":"2012-08-01","o":3.52,"h":3.74,"l":3.37,"c":3.68,"v":44200},{"d":"2012-08-02","o":3.75,"h":3.81,"l":3.21,"c":3.29,"v":87400},{"d":"2012-08-03","o":3.29,"h":3.29,"l":3.06,"c":3.28,"v":28200},{"d":"2012-08-06","o":3,"h":3.65,"l":2.77,"c":3.3,"v":31800},{"d":"2012-08-07","o":3.3,"h":3.47,"l":3.25,"c":3.4,"v":21700},{"d":"2012-08-08","o":3.45,"h":3.59,"l":3.41,"c":3.49,"v":9300},{"d":"2012-08-09","o":3.6,"h":3.75,"l":3.41,"c":3.7,"v":46300},{"d":"2012-08-10","o":3.7,"h":3.88,"l":3.7,"c":3.79,"v":75800},{"d":"2012-08-13","o":3.85,"h":3.85,"l":3.74,"c":3.8,"v":7800},{"d":"2012-08-14","o":3.71,"h":3.78,"l":3.68,"c":3.68,"v":11000},{"d":"2012-08-15","o":3.79,"h":3.84,"l":3.72,"c":3.79,"v":54800},{"d":"2012-08-16","o":3.81,"h":3.84,"l":3.71,"c":3.78,"v":15500},{"d":"2012-08-17","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":6400},{"d":"2012-08-20","o":3.72,"h":3.75,"l":3.45,"c":3.57,"v":39500},{"d":"2012-08-21","o":3.59,"h":3.73,"l":3.52,"c":3.52,"v":7400},{"d":"2012-08-22","o":3.78,"h":3.78,"l":3.34,"c":3.5,"v":17900},{"d":"2012-08-23","o":3.64,"h":3.67,"l":3.37,"c":3.39,"v":7400},{"d":"2012-08-24","o":3.48,"h":3.5,"l":3.45,"c":3.45,"v":1800},{"d":"2012-08-27","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":2300},{"d":"2012-08-28","o":3.4,"h":3.42,"l":3.34,"c":3.35,"v":8700},{"d":"2012-08-29","o":3.35,"h":3.41,"l":3.35,"c":3.4,"v":2100},{"d":"2012-08-30","o":3.38,"h":3.4,"l":3.32,"c":3.32,"v":6800},{"d":"2012-08-31","o":3.36,"h":3.45,"l":3.34,"c":3.34,"v":4800},{"d":"2012-09-04","o":3.3,"h":3.3,"l":3.22,"c":3.23,"v":7600},{"d":"2012-09-05","o":3.25,"h":3.27,"l":3.22,"c":3.22,"v":5600},{"d":"2012-09-06","o":3.2,"h":3.41,"l":3.2,"c":3.3,"v":11000},{"d":"2012-09-07","o":3.35,"h":3.4,"l":3.27,"c":3.27,"v":9000},{"d":"2012-09-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2500},{"d":"2012-09-11","o":3.22,"h":3.31,"l":3.22,"c":3.31,"v":1500},{"d":"2012-09-12","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":8300},{"d":"2012-09-13","o":3.25,"h":3.3,"l":3.23,"c":3.26,"v":9200},{"d":"2012-09-14","o":3.3,"h":3.76,"l":3.3,"c":3.63,"v":24600},{"d":"2012-09-17","o":3.7,"h":3.75,"l":3.65,"c":3.66,"v":7200},{"d":"2012-09-18","o":3.68,"h":3.81,"l":3.63,"c":3.63,"v":8100},{"d":"2012-09-19","o":3.87,"h":3.99,"l":3.7,"c":3.8,"v":17000},{"d":"2012-09-20","o":3.83,"h":4.13,"l":3.83,"c":4.13,"v":34900},{"d":"2012-09-21","o":4.18,"h":4.22,"l":4,"c":4.11,"v":28800},{"d":"2012-09-24","o":4.04,"h":4.04,"l":3.98,"c":3.98,"v":5100},{"d":"2012-09-25","o":4,"h":4,"l":3.96,"c":3.98,"v":8400},{"d":"2012-09-26","o":3.86,"h":3.93,"l":3.75,"c":3.84,"v":6300},{"d":"2012-09-27","o":3.81,"h":3.87,"l":3.67,"c":3.7,"v":27200},{"d":"2012-09-28","o":3.76,"h":3.76,"l":3.52,"c":3.63,"v":27300},{"d":"2012-10-01","o":3.47,"h":3.51,"l":3.22,"c":3.32,"v":74000},{"d":"2012-10-02","o":3.34,"h":3.34,"l":3.28,"c":3.33,"v":32200},{"d":"2012-10-03","o":3.72,"h":3.72,"l":3.49,"c":3.6,"v":73000},{"d":"2012-10-04","o":3.63,"h":3.7,"l":3.63,"c":3.63,"v":12600},{"d":"2012-10-05","o":4.35,"h":4.35,"l":3.6,"c":3.6,"v":20600},{"d":"2012-10-08","o":3.79,"h":3.83,"l":3.76,"c":3.83,"v":3800},{"d":"2012-10-09","o":3.79,"h":3.81,"l":3.46,"c":3.68,"v":6200},{"d":"2012-10-10","o":3.63,"h":3.77,"l":3.56,"c":3.74,"v":10900},{"d":"2012-10-11","o":3.81,"h":3.94,"l":3.81,"c":3.91,"v":9900},{"d":"2012-10-12","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":2000},{"d":"2012-10-15","o":4.12,"h":4.12,"l":3.96,"c":3.98,"v":5700},{"d":"2012-10-16","o":3.97,"h":3.97,"l":3.94,"c":3.94,"v":14300},{"d":"2012-10-17","o":3.98,"h":3.98,"l":3.93,"c":3.95,"v":5000},{"d":"2012-10-18","o":3.88,"h":3.91,"l":3.88,"c":3.88,"v":1200},{"d":"2012-10-19","o":3.87,"h":3.87,"l":3.79,"c":3.84,"v":12300},{"d":"2012-10-22","o":3.82,"h":3.89,"l":3.82,"c":3.89,"v":4600},{"d":"2012-10-23","o":4.02,"h":4.02,"l":3.92,"c":3.99,"v":14900},{"d":"2012-10-24","o":3.95,"h":3.95,"l":3.81,"c":3.95,"v":14900},{"d":"2012-10-25","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":13700},{"d":"2012-10-26","o":3.85,"h":3.99,"l":3.8,"c":3.99,"v":19100},{"d":"2012-10-31","o":3.99,"h":4.09,"l":3.82,"c":4.04,"v":38500},{"d":"2012-11-01","o":4.09,"h":4.23,"l":4.09,"c":4.22,"v":15800},{"d":"2012-11-02","o":4.09,"h":4.23,"l":4.09,"c":4.23,"v":17400},{"d":"2012-11-05","o":4.66,"h":4.66,"l":4.17,"c":4.19,"v":26400},{"d":"2012-11-06","o":4.32,"h":4.55,"l":4.2,"c":4.23,"v":29300},{"d":"2012-11-07","o":4.2,"h":4.55,"l":4.18,"c":4.47,"v":66400},{"d":"2012-11-08","o":4.63,"h":5.19,"l":4.5,"c":5.19,"v":197000},{"d":"2012-11-09","o":5.41,"h":5.44,"l":4.81,"c":5,"v":135200},{"d":"2012-11-12","o":5.1,"h":5.25,"l":4.95,"c":5.12,"v":83800},{"d":"2012-11-13","o":6.45,"h":6.78,"l":5.56,"c":5.6,"v":1123400},{"d":"2012-11-14","o":5.84,"h":5.9,"l":5.47,"c":5.48,"v":231400},{"d":"2012-11-15","o":5.82,"h":5.82,"l":5.25,"c":5.32,"v":96700},{"d":"2012-11-16","o":5.28,"h":5.41,"l":5.22,"c":5.22,"v":96100},{"d":"2012-11-19","o":5.17,"h":5.36,"l":5.17,"c":5.25,"v":166800},{"d":"2012-11-20","o":5.3,"h":5.37,"l":5.14,"c":5.2,"v":103300},{"d":"2012-11-21","o":5.15,"h":5.16,"l":4.91,"c":5.08,"v":72800},{"d":"2012-11-23","o":5.15,"h":5.2,"l":4.95,"c":5.19,"v":48400},{"d":"2012-11-26","o":5.3,"h":5.68,"l":5.24,"c":5.58,"v":148700},{"d":"2012-11-27","o":5.78,"h":5.78,"l":5.27,"c":5.28,"v":94800},{"d":"2012-11-28","o":5.24,"h":5.27,"l":5.08,"c":5.18,"v":54000},{"d":"2012-11-29","o":5.25,"h":5.25,"l":5.04,"c":5.09,"v":43000},{"d":"2012-11-30","o":5.17,"h":5.17,"l":4.9,"c":4.99,"v":57300},{"d":"2012-12-03","o":4.98,"h":4.99,"l":4.76,"c":4.83,"v":28600},{"d":"2012-12-04","o":4.74,"h":4.87,"l":4.74,"c":4.84,"v":19600},{"d":"2012-12-05","o":4.75,"h":4.91,"l":4.72,"c":4.83,"v":22100},{"d":"2012-12-06","o":4.74,"h":4.83,"l":4.74,"c":4.83,"v":36200},{"d":"2012-12-07","o":4.83,"h":5.22,"l":4.82,"c":5.21,"v":69400},{"d":"2012-12-10","o":5.25,"h":5.25,"l":4.99,"c":5.16,"v":41500},{"d":"2012-12-11","o":5.21,"h":5.21,"l":4.93,"c":4.99,"v":62600},{"d":"2012-12-12","o":4.99,"h":5,"l":4.83,"c":4.86,"v":27500},{"d":"2012-12-13","o":4.91,"h":4.95,"l":4.87,"c":4.91,"v":27100},{"d":"2012-12-14","o":4.9,"h":4.9,"l":4.84,"c":4.84,"v":4600},{"d":"2012-12-17","o":4.9,"h":5.09,"l":4.84,"c":5.09,"v":32200},{"d":"2012-12-18","o":5.03,"h":5.22,"l":5.03,"c":5.15,"v":29700},{"d":"2012-12-19","o":5.15,"h":5.15,"l":4.95,"c":4.95,"v":40400},{"d":"2012-12-20","o":5.04,"h":5.35,"l":4.98,"c":5.01,"v":33900},{"d":"2012-12-21","o":5,"h":5.03,"l":4.93,"c":4.94,"v":5100},{"d":"2012-12-24","o":4.99,"h":5,"l":4.96,"c":5,"v":6800},{"d":"2012-12-26","o":4.99,"h":5.08,"l":4.97,"c":4.97,"v":17000},{"d":"2012-12-27","o":4.99,"h":4.99,"l":4.92,"c":4.92,"v":31000},{"d":"2012-12-28","o":4.92,"h":4.92,"l":4.81,"c":4.81,"v":22300},{"d":"2012-12-31","o":4.96,"h":5.02,"l":4.9,"c":4.96,"v":16200},{"d":"2013-01-02","o":5,"h":5.09,"l":4.99,"c":5.06,"v":50200},{"d":"2013-01-03","o":5.03,"h":5.06,"l":4.91,"c":4.95,"v":5600},{"d":"2013-01-04","o":4.89,"h":5.07,"l":4.89,"c":5.07,"v":6400},{"d":"2013-01-07","o":5.07,"h":5.07,"l":4.97,"c":4.98,"v":6400},{"d":"2013-01-08","o":4.99,"h":5.03,"l":4.97,"c":5.03,"v":26100},{"d":"2013-01-09","o":5,"h":5.03,"l":4.94,"c":4.96,"v":22500},{"d":"2013-01-10","o":5,"h":5.5,"l":5,"c":5.44,"v":100800},{"d":"2013-01-11","o":5.48,"h":5.53,"l":5.26,"c":5.4,"v":42600},{"d":"2013-01-14","o":5.38,"h":5.43,"l":5.26,"c":5.36,"v":17900},{"d":"2013-01-15","o":5.39,"h":5.41,"l":5.32,"c":5.33,"v":25500},{"d":"2013-01-16","o":5.37,"h":5.37,"l":5.14,"c":5.22,"v":10900},{"d":"2013-01-17","o":5.14,"h":5.14,"l":5.03,"c":5.14,"v":17400},{"d":"2013-01-18","o":5.14,"h":5.21,"l":4.81,"c":5,"v":57900},{"d":"2013-01-22","o":4.99,"h":5,"l":4.91,"c":4.98,"v":20000},{"d":"2013-01-23","o":4.94,"h":4.98,"l":4.76,"c":4.92,"v":49400},{"d":"2013-01-24","o":4.88,"h":4.88,"l":4.68,"c":4.8,"v":49200},{"d":"2013-01-25","o":4.81,"h":4.82,"l":4.68,"c":4.7,"v":27900},{"d":"2013-01-28","o":4.68,"h":4.72,"l":4.63,"c":4.63,"v":24900},{"d":"2013-01-29","o":4.67,"h":4.67,"l":4.52,"c":4.63,"v":52600},{"d":"2013-01-30","o":4.64,"h":4.85,"l":4.61,"c":4.83,"v":148300},{"d":"2013-01-31","o":4.85,"h":4.94,"l":4.54,"c":4.7,"v":124300},{"d":"2013-02-01","o":4.76,"h":4.77,"l":4.6,"c":4.7,"v":114800},{"d":"2013-02-04","o":4.77,"h":4.8,"l":4.67,"c":4.7,"v":101200},{"d":"2013-02-05","o":4.71,"h":4.77,"l":4.7,"c":4.71,"v":57400},{"d":"2013-02-06","o":4.72,"h":4.74,"l":4.66,"c":4.73,"v":13700},{"d":"2013-02-07","o":4.7,"h":4.73,"l":4.67,"c":4.72,"v":28000},{"d":"2013-02-08","o":4.68,"h":4.76,"l":4.62,"c":4.63,"v":51200},{"d":"2013-02-11","o":4.69,"h":4.78,"l":4.61,"c":4.75,"v":34300},{"d":"2013-02-12","o":4.7,"h":4.83,"l":4.7,"c":4.81,"v":9700},{"d":"2013-02-13","o":4.82,"h":4.87,"l":4.79,"c":4.85,"v":29100},{"d":"2013-02-14","o":4.78,"h":4.81,"l":4.74,"c":4.74,"v":1500},{"d":"2013-02-15","o":4.74,"h":4.74,"l":4.6,"c":4.62,"v":15500},{"d":"2013-02-19","o":4.74,"h":4.74,"l":4.58,"c":4.66,"v":22700},{"d":"2013-02-20","o":4.59,"h":4.62,"l":4.52,"c":4.52,"v":13900},{"d":"2013-02-21","o":4.5,"h":4.58,"l":4.47,"c":4.47,"v":10600},{"d":"2013-02-22","o":4.58,"h":4.58,"l":4.48,"c":4.49,"v":10100},{"d":"2013-02-25","o":4.47,"h":4.49,"l":4.44,"c":4.44,"v":5000},{"d":"2013-02-26","o":4.51,"h":4.51,"l":4.42,"c":4.5,"v":6000},{"d":"2013-02-27","o":4.44,"h":4.5,"l":4.39,"c":4.5,"v":20300},{"d":"2013-02-28","o":4.42,"h":4.44,"l":4.31,"c":4.42,"v":47600},{"d":"2013-03-01","o":4.42,"h":4.51,"l":4.39,"c":4.48,"v":8200},{"d":"2013-03-04","o":4.5,"h":4.5,"l":4.42,"c":4.49,"v":9500},{"d":"2013-03-05","o":4.45,"h":4.5,"l":4.42,"c":4.42,"v":18200},{"d":"2013-03-06","o":4.44,"h":4.46,"l":4.41,"c":4.41,"v":13400},{"d":"2013-03-07","o":4.44,"h":4.46,"l":4.39,"c":4.44,"v":35200},{"d":"2013-03-08","o":4.42,"h":4.48,"l":4.4,"c":4.43,"v":37900},{"d":"2013-03-11","o":4.42,"h":4.42,"l":4.33,"c":4.38,"v":39100},{"d":"2013-03-12","o":4.36,"h":4.4,"l":4.18,"c":4.37,"v":69100},{"d":"2013-03-13","o":4.44,"h":4.47,"l":4.33,"c":4.46,"v":45300},{"d":"2013-03-14","o":4.49,"h":4.49,"l":4.42,"c":4.45,"v":17200},{"d":"2013-03-15","o":4.4,"h":4.48,"l":4.3,"c":4.35,"v":19800},{"d":"2013-03-18","o":4.18,"h":4.48,"l":4.18,"c":4.48,"v":11500},{"d":"2013-03-19","o":4.48,"h":4.53,"l":4.46,"c":4.49,"v":61900},{"d":"2013-03-20","o":4.5,"h":4.55,"l":4.46,"c":4.49,"v":70600},{"d":"2013-03-21","o":4.7,"h":4.86,"l":4.53,"c":4.68,"v":638300},{"d":"2013-03-22","o":4.74,"h":4.79,"l":4.67,"c":4.7,"v":237500},{"d":"2013-03-25","o":4.75,"h":4.8,"l":4.67,"c":4.71,"v":119300},{"d":"2013-03-26","o":4.74,"h":4.76,"l":4.66,"c":4.68,"v":73100},{"d":"2013-03-27","o":4.7,"h":4.73,"l":4.63,"c":4.66,"v":146000},{"d":"2013-03-28","o":4.65,"h":4.76,"l":4.65,"c":4.71,"v":128700},{"d":"2013-04-01","o":4.76,"h":4.76,"l":4.63,"c":4.67,"v":79800},{"d":"2013-04-02","o":4.6,"h":4.65,"l":4.52,"c":4.63,"v":224100},{"d":"2013-04-03","o":4.51,"h":4.6,"l":4.35,"c":4.4,"v":188300},{"d":"2013-04-04","o":4.44,"h":4.58,"l":4.39,"c":4.55,"v":99900},{"d":"2013-04-05","o":4.61,"h":4.75,"l":4.55,"c":4.7,"v":144400},{"d":"2013-04-08","o":4.76,"h":4.84,"l":4.61,"c":4.84,"v":159300},{"d":"2013-04-09","o":4.96,"h":4.96,"l":4.45,"c":4.58,"v":283000},{"d":"2013-04-10","o":4.38,"h":4.49,"l":4.28,"c":4.28,"v":191000},{"d":"2013-04-11","o":4.25,"h":4.53,"l":4.25,"c":4.53,"v":86100},{"d":"2013-04-12","o":4.84,"h":4.84,"l":4.51,"c":4.68,"v":112200},{"d":"2013-04-15","o":4.7,"h":4.7,"l":4.46,"c":4.6,"v":72500},{"d":"2013-04-16","o":4.6,"h":4.67,"l":4.56,"c":4.56,"v":92600},{"d":"2013-04-17","o":4.55,"h":4.6,"l":4.49,"c":4.59,"v":87900},{"d":"2013-04-18","o":4.52,"h":4.59,"l":4.46,"c":4.47,"v":59600},{"d":"2013-04-19","o":4.47,"h":4.68,"l":4.47,"c":4.65,"v":42400},{"d":"2013-04-22","o":4.78,"h":4.78,"l":4.62,"c":4.7,"v":43300},{"d":"2013-04-23","o":4.78,"h":4.86,"l":4.66,"c":4.84,"v":102800},{"d":"2013-04-24","o":4.87,"h":5.13,"l":4.83,"c":5.05,"v":182000},{"d":"2013-04-25","o":5.12,"h":5.25,"l":4.93,"c":5.05,"v":92400},{"d":"2013-04-26","o":5,"h":5.1,"l":4.76,"c":4.82,"v":77200},{"d":"2013-04-29","o":4.82,"h":4.92,"l":4.78,"c":4.84,"v":50600},{"d":"2013-04-30","o":4.87,"h":4.87,"l":4.64,"c":4.77,"v":39600},{"d":"2013-05-01","o":4.71,"h":4.74,"l":4.65,"c":4.69,"v":47300},{"d":"2013-05-02","o":4.8,"h":4.8,"l":4.66,"c":4.7,"v":43200},{"d":"2013-05-03","o":4.66,"h":4.77,"l":4.65,"c":4.77,"v":19000},{"d":"2013-05-06","o":4.7,"h":4.79,"l":4.62,"c":4.73,"v":37000},{"d":"2013-05-07","o":4.67,"h":4.73,"l":4.58,"c":4.73,"v":67100},{"d":"2013-05-08","o":4.73,"h":4.73,"l":4.66,"c":4.69,"v":22700},{"d":"2013-05-09","o":4.63,"h":4.64,"l":4.59,"c":4.6,"v":13000},{"d":"2013-05-10","o":4.61,"h":4.71,"l":4.61,"c":4.7,"v":12000},{"d":"2013-05-13","o":4.7,"h":4.87,"l":4.7,"c":4.87,"v":84300},{"d":"2013-05-14","o":4.85,"h":4.92,"l":4.66,"c":4.89,"v":67300},{"d":"2013-05-15","o":4.89,"h":4.96,"l":4.77,"c":4.83,"v":69800},{"d":"2013-05-16","o":4.72,"h":4.88,"l":4.72,"c":4.74,"v":27600},{"d":"2013-05-17","o":4.69,"h":4.74,"l":4.65,"c":4.73,"v":73500},{"d":"2013-05-20","o":4.73,"h":4.84,"l":4.65,"c":4.7,"v":44800},{"d":"2013-05-21","o":4.75,"h":4.82,"l":4.68,"c":4.82,"v":18400},{"d":"2013-05-22","o":4.82,"h":4.82,"l":4.67,"c":4.73,"v":92100},{"d":"2013-05-23","o":4.67,"h":4.75,"l":4.61,"c":4.75,"v":52700},{"d":"2013-05-24","o":4.71,"h":4.75,"l":4.63,"c":4.71,"v":34400},{"d":"2013-05-28","o":4.76,"h":4.76,"l":4.63,"c":4.75,"v":40900},{"d":"2013-05-29","o":4.74,"h":4.81,"l":4.68,"c":4.81,"v":43400},{"d":"2013-05-30","o":4.75,"h":4.91,"l":4.69,"c":4.91,"v":33700},{"d":"2013-05-31","o":4.91,"h":5.02,"l":4.9,"c":5,"v":26100},{"d":"2013-06-03","o":5.01,"h":5.07,"l":4.9,"c":5.03,"v":29700},{"d":"2013-06-04","o":4.88,"h":4.94,"l":4.82,"c":4.88,"v":32400},{"d":"2013-06-05","o":4.88,"h":4.89,"l":4.82,"c":4.84,"v":18600},{"d":"2013-06-06","o":4.87,"h":4.87,"l":4.76,"c":4.79,"v":16200},{"d":"2013-06-07","o":4.84,"h":4.86,"l":4.74,"c":4.75,"v":16300},{"d":"2013-06-10","o":4.76,"h":4.87,"l":4.76,"c":4.78,"v":51700},{"d":"2013-06-11","o":4.8,"h":4.8,"l":4.74,"c":4.75,"v":32100},{"d":"2013-06-12","o":4.79,"h":4.79,"l":4.7,"c":4.74,"v":19500},{"d":"2013-06-13","o":4.7,"h":4.83,"l":4.7,"c":4.75,"v":42700},{"d":"2013-06-14","o":4.79,"h":4.84,"l":4.79,"c":4.82,"v":8300},{"d":"2013-06-17","o":4.87,"h":4.87,"l":4.77,"c":4.8,"v":14600},{"d":"2013-06-18","o":4.8,"h":4.8,"l":4.7,"c":4.78,"v":28500},{"d":"2013-06-19","o":4.75,"h":4.78,"l":4.68,"c":4.76,"v":22100},{"d":"2013-06-20","o":4.85,"h":4.85,"l":4.63,"c":4.7,"v":23200},{"d":"2013-06-21","o":4.65,"h":4.74,"l":4.65,"c":4.67,"v":90500},{"d":"2013-06-24","o":4.66,"h":4.67,"l":4.61,"c":4.64,"v":76100},{"d":"2013-06-25","o":4.71,"h":4.71,"l":4.67,"c":4.71,"v":10200},{"d":"2013-06-26","o":4.75,"h":4.77,"l":4.67,"c":4.77,"v":16200},{"d":"2013-06-27","o":4.8,"h":4.8,"l":4.72,"c":4.76,"v":6000},{"d":"2013-06-28","o":4.74,"h":4.82,"l":4.61,"c":4.7,"v":25200},{"d":"2013-07-01","o":4.91,"h":5,"l":4.7,"c":4.93,"v":119900},{"d":"2013-07-02","o":4.99,"h":4.99,"l":4.75,"c":4.76,"v":40600},{"d":"2013-07-03","o":4.75,"h":4.8,"l":4.75,"c":4.8,"v":6300},{"d":"2013-07-05","o":4.75,"h":4.92,"l":4.71,"c":4.91,"v":22500},{"d":"2013-07-08","o":4.81,"h":4.95,"l":4.81,"c":4.9,"v":21600},{"d":"2013-07-09","o":4.83,"h":4.97,"l":4.83,"c":4.92,"v":36900},{"d":"2013-07-10","o":4.92,"h":5.01,"l":4.88,"c":4.92,"v":29300},{"d":"2013-07-11","o":4.82,"h":4.99,"l":4.81,"c":4.89,"v":108000},{"d":"2013-07-12","o":4.89,"h":4.98,"l":4.87,"c":4.94,"v":121500},{"d":"2013-07-15","o":5.03,"h":5.32,"l":4.9,"c":5.32,"v":176400},{"d":"2013-07-16","o":5.45,"h":5.45,"l":4.93,"c":5.13,"v":141400},{"d":"2013-07-17","o":5.16,"h":5.18,"l":5.05,"c":5.18,"v":53300},{"d":"2013-07-18","o":5.2,"h":5.26,"l":5.1,"c":5.15,"v":133200},{"d":"2013-07-19","o":5.15,"h":5.2,"l":5.1,"c":5.16,"v":40800},{"d":"2013-07-22","o":5.09,"h":5.14,"l":4.99,"c":5.09,"v":22700},{"d":"2013-07-23","o":5.16,"h":5.16,"l":4.91,"c":4.93,"v":89100},{"d":"2013-07-24","o":5,"h":5,"l":4.85,"c":4.9,"v":73000},{"d":"2013-07-25","o":4.85,"h":5.23,"l":4.85,"c":5.23,"v":237000},{"d":"2013-07-26","o":5.19,"h":5.28,"l":5.13,"c":5.25,"v":49400},{"d":"2013-07-29","o":5.19,"h":5.22,"l":5.1,"c":5.17,"v":21500},{"d":"2013-07-30","o":5.2,"h":5.28,"l":5.12,"c":5.16,"v":79500},{"d":"2013-07-31","o":5.13,"h":5.46,"l":5.13,"c":5.46,"v":176300},{"d":"2013-08-01","o":5.5,"h":5.68,"l":5.36,"c":5.68,"v":203400},{"d":"2013-08-02","o":5.62,"h":5.96,"l":5.62,"c":5.79,"v":170500},{"d":"2013-08-05","o":5.99,"h":6.07,"l":5.81,"c":5.91,"v":92100},{"d":"2013-08-06","o":6.09,"h":6.09,"l":5.65,"c":5.71,"v":71300},{"d":"2013-08-07","o":5.7,"h":5.76,"l":5.41,"c":5.42,"v":92600},{"d":"2013-08-08","o":5.43,"h":5.61,"l":5.43,"c":5.59,"v":76200},{"d":"2013-08-09","o":5.59,"h":5.66,"l":5.48,"c":5.57,"v":24800},{"d":"2013-08-12","o":5.5,"h":5.63,"l":5.47,"c":5.63,"v":51500},{"d":"2013-08-13","o":5.47,"h":5.49,"l":5.2,"c":5.4,"v":84300},{"d":"2013-08-14","o":5.4,"h":5.4,"l":5.24,"c":5.27,"v":68800},{"d":"2013-08-15","o":5.23,"h":5.33,"l":5.19,"c":5.19,"v":109800},{"d":"2013-08-16","o":5.19,"h":5.34,"l":5.19,"c":5.19,"v":16600},{"d":"2013-08-19","o":5.3,"h":5.32,"l":5.18,"c":5.18,"v":14800},{"d":"2013-08-20","o":5.19,"h":5.27,"l":5.18,"c":5.25,"v":29700},{"d":"2013-08-21","o":5.24,"h":5.24,"l":5.17,"c":5.22,"v":22900},{"d":"2013-08-22","o":5.2,"h":5.24,"l":5.2,"c":5.24,"v":3700},{"d":"2013-08-23","o":5.24,"h":5.24,"l":5.15,"c":5.2,"v":22700},{"d":"2013-08-26","o":5.3,"h":5.3,"l":5.21,"c":5.25,"v":12200},{"d":"2013-08-27","o":5.16,"h":5.2,"l":5.1,"c":5.1,"v":45000},{"d":"2013-08-28","o":5.17,"h":5.19,"l":5.1,"c":5.11,"v":16600},{"d":"2013-08-29","o":5.14,"h":5.26,"l":5.08,"c":5.19,"v":100100},{"d":"2013-08-30","o":5.29,"h":5.44,"l":5.15,"c":5.43,"v":147500},{"d":"2013-09-03","o":5.48,"h":5.51,"l":5.33,"c":5.39,"v":30500},{"d":"2013-09-04","o":5.59,"h":5.64,"l":5.4,"c":5.53,"v":49500},{"d":"2013-09-05","o":5.61,"h":5.63,"l":5.54,"c":5.6,"v":36300},{"d":"2013-09-06","o":5.62,"h":5.64,"l":5.53,"c":5.53,"v":18300},{"d":"2013-09-09","o":5.55,"h":5.66,"l":5.55,"c":5.65,"v":31200},{"d":"2013-09-10","o":5.68,"h":5.68,"l":5.47,"c":5.47,"v":35300},{"d":"2013-09-11","o":5.52,"h":5.54,"l":5.47,"c":5.51,"v":9800},{"d":"2013-09-12","o":5.52,"h":5.63,"l":5.43,"c":5.43,"v":49300},{"d":"2013-09-13","o":5.48,"h":5.54,"l":5.45,"c":5.51,"v":31200},{"d":"2013-09-16","o":5.57,"h":5.96,"l":5.49,"c":5.96,"v":195400},{"d":"2013-09-17","o":6,"h":6.18,"l":5.92,"c":6.13,"v":195000},{"d":"2013-09-18","o":6.17,"h":6.48,"l":6.09,"c":6.38,"v":138900},{"d":"2013-09-19","o":6.47,"h":6.47,"l":6.18,"c":6.35,"v":86800},{"d":"2013-09-20","o":6.35,"h":6.35,"l":6.21,"c":6.26,"v":40600},{"d":"2013-09-23","o":6.3,"h":6.3,"l":5.93,"c":6.09,"v":97800},{"d":"2013-09-24","o":6.25,"h":7.14,"l":6.15,"c":6.88,"v":377300},{"d":"2013-09-25","o":7.2,"h":7.66,"l":6.76,"c":7.16,"v":415900},{"d":"2013-09-26","o":7.23,"h":7.69,"l":7.05,"c":7.64,"v":242300},{"d":"2013-09-27","o":7.72,"h":7.72,"l":7.26,"c":7.36,"v":193700},{"d":"2013-09-30","o":7.35,"h":7.35,"l":6.93,"c":6.95,"v":147800},{"d":"2013-10-01","o":6.93,"h":7.29,"l":6.93,"c":7.25,"v":114600},{"d":"2013-10-02","o":7.24,"h":7.47,"l":7.14,"c":7.26,"v":110600},{"d":"2013-10-03","o":7.36,"h":8.29,"l":7.12,"c":8.23,"v":312900},{"d":"2013-10-04","o":8.98,"h":9.65,"l":8.68,"c":8.92,"v":960600},{"d":"2013-10-07","o":9.85,"h":10.66,"l":9.58,"c":10.54,"v":1378200},{"d":"2013-10-08","o":11.42,"h":11.42,"l":9.5,"c":10.08,"v":1066400},{"d":"2013-10-09","o":9.91,"h":9.99,"l":8.42,"c":8.77,"v":584800},{"d":"2013-10-10","o":9.49,"h":10,"l":9.01,"c":9.62,"v":288100},{"d":"2013-10-11","o":10.25,"h":10.25,"l":9.46,"c":9.66,"v":148300},{"d":"2013-10-14","o":9.65,"h":9.89,"l":9.37,"c":9.89,"v":104900},{"d":"2013-10-15","o":9.88,"h":9.88,"l":9.11,"c":9.2,"v":242000},{"d":"2013-10-16","o":9.2,"h":9.49,"l":8.81,"c":8.82,"v":259500},{"d":"2013-10-17","o":8.38,"h":8.77,"l":8.12,"c":8.53,"v":1500900},{"d":"2013-10-18","o":8.64,"h":9.24,"l":8.5,"c":9.01,"v":607700},{"d":"2013-10-21","o":9.23,"h":9.38,"l":8.7,"c":8.75,"v":325600},{"d":"2013-10-22","o":8.74,"h":8.93,"l":8.3,"c":8.73,"v":250400},{"d":"2013-10-23","o":8.73,"h":8.75,"l":8.48,"c":8.64,"v":152900},{"d":"2013-10-24","o":8.72,"h":9.32,"l":8.68,"c":9.14,"v":508200},{"d":"2013-10-25","o":9.27,"h":9.76,"l":9.22,"c":9.54,"v":305700},{"d":"2013-10-28","o":9.64,"h":9.64,"l":8.67,"c":8.96,"v":368900},{"d":"2013-10-29","o":9,"h":9.1,"l":8.95,"c":9.02,"v":129400},{"d":"2013-10-30","o":9.15,"h":9.15,"l":8.81,"c":8.94,"v":101700},{"d":"2013-10-31","o":8.87,"h":9.17,"l":8.45,"c":8.95,"v":249400},{"d":"2013-11-01","o":8.86,"h":9.07,"l":8.86,"c":9.04,"v":103400},{"d":"2013-11-04","o":8.92,"h":9.06,"l":8.76,"c":8.97,"v":162800},{"d":"2013-11-05","o":8.94,"h":9.03,"l":8.6,"c":8.79,"v":51100},{"d":"2013-11-06","o":8.81,"h":8.88,"l":8.2,"c":8.25,"v":289700},{"d":"2013-11-07","o":8.44,"h":8.48,"l":7.65,"c":7.73,"v":304600},{"d":"2013-11-08","o":7.46,"h":7.83,"l":7.19,"c":7.76,"v":150000},{"d":"2013-11-11","o":7.88,"h":8.34,"l":7.88,"c":8.21,"v":234900},{"d":"2013-11-12","o":8.06,"h":8.26,"l":7.7,"c":7.84,"v":117800},{"d":"2013-11-13","o":7.93,"h":7.94,"l":7.44,"c":7.67,"v":156100},{"d":"2013-11-14","o":7.75,"h":8.27,"l":7.63,"c":8.08,"v":143700},{"d":"2013-11-15","o":8.17,"h":8.2,"l":7.94,"c":7.97,"v":85300},{"d":"2013-11-18","o":8,"h":8.14,"l":7.8,"c":7.86,"v":125500},{"d":"2013-11-19","o":7.84,"h":7.95,"l":7.67,"c":7.72,"v":88100},{"d":"2013-11-20","o":7.81,"h":7.91,"l":7.75,"c":7.83,"v":67400},{"d":"2013-11-21","o":7.89,"h":8.03,"l":7.7,"c":7.82,"v":148100},{"d":"2013-11-22","o":7.92,"h":8.01,"l":7.75,"c":7.96,"v":104800},{"d":"2013-11-25","o":7.88,"h":7.96,"l":7.81,"c":7.81,"v":126200},{"d":"2013-11-26","o":7.82,"h":8.09,"l":7.8,"c":8.09,"v":94600},{"d":"2013-11-27","o":8.04,"h":8.09,"l":7.88,"c":7.99,"v":64500},{"d":"2013-11-29","o":8.02,"h":8.4,"l":8.01,"c":8.15,"v":141100},{"d":"2013-12-02","o":8.15,"h":8.64,"l":8.15,"c":8.61,"v":176700},{"d":"2013-12-03","o":8.44,"h":8.69,"l":8.3,"c":8.39,"v":30500},{"d":"2013-12-04","o":8.32,"h":8.4,"l":8.02,"c":8.18,"v":119800},{"d":"2013-12-05","o":8.15,"h":8.2,"l":8,"c":8.07,"v":69800},{"d":"2013-12-06","o":8.12,"h":8.14,"l":7.8,"c":8.05,"v":52200},{"d":"2013-12-09","o":8.03,"h":8.03,"l":7.66,"c":7.75,"v":87200},{"d":"2013-12-10","o":7.7,"h":7.7,"l":7.31,"c":7.6,"v":104600},{"d":"2013-12-11","o":7.58,"h":7.58,"l":7.17,"c":7.22,"v":153000},{"d":"2013-12-12","o":7.34,"h":7.49,"l":7.2,"c":7.4,"v":90600},{"d":"2013-12-13","o":7.33,"h":7.4,"l":7.27,"c":7.31,"v":65300},{"d":"2013-12-16","o":7.26,"h":7.59,"l":7.26,"c":7.54,"v":145000},{"d":"2013-12-17","o":7.58,"h":7.59,"l":7.48,"c":7.52,"v":38800},{"d":"2013-12-18","o":7.64,"h":7.64,"l":7.5,"c":7.59,"v":96600},{"d":"2013-12-19","o":7.6,"h":7.68,"l":7.53,"c":7.67,"v":76200},{"d":"2013-12-20","o":7.74,"h":7.8,"l":7.56,"c":7.75,"v":45800},{"d":"2013-12-23","o":7.75,"h":8.38,"l":7.75,"c":8.35,"v":171900},{"d":"2013-12-24","o":8.35,"h":8.35,"l":8.1,"c":8.28,"v":26300},{"d":"2013-12-26","o":8.36,"h":8.58,"l":8.25,"c":8.35,"v":83100},{"d":"2013-12-27","o":8.43,"h":8.43,"l":7.74,"c":7.78,"v":162600},{"d":"2013-12-30","o":7.8,"h":7.8,"l":7.46,"c":7.74,"v":101600},{"d":"2013-12-31","o":7.66,"h":7.98,"l":7.66,"c":7.97,"v":52800},{"d":"2014-01-02","o":7.95,"h":8,"l":7.65,"c":7.77,"v":35500},{"d":"2014-01-03","o":7.75,"h":7.95,"l":7.74,"c":7.8,"v":14500},{"d":"2014-01-06","o":7.87,"h":7.87,"l":7.66,"c":7.76,"v":18000},{"d":"2014-01-07","o":7.75,"h":8,"l":7.66,"c":7.88,"v":73100},{"d":"2014-01-08","o":7.98,"h":8.57,"l":7.98,"c":8.52,"v":197500},{"d":"2014-01-09","o":8.64,"h":9.51,"l":8.5,"c":9.36,"v":484000},{"d":"2014-01-10","o":9.25,"h":10.16,"l":9.11,"c":9.88,"v":366200},{"d":"2014-01-13","o":12.75,"h":13.35,"l":11.56,"c":12.04,"v":2206200},{"d":"2014-01-14","o":12.06,"h":12.37,"l":11.03,"c":11.35,"v":518100},{"d":"2014-01-15","o":11.25,"h":11.5,"l":10.94,"c":11.45,"v":209700},{"d":"2014-01-16","o":11.45,"h":12.23,"l":11.2,"c":12.08,"v":228500},{"d":"2014-01-17","o":12.28,"h":12.82,"l":12.22,"c":12.73,"v":375700},{"d":"2014-01-21","o":12.91,"h":12.92,"l":12.05,"c":12.44,"v":258400},{"d":"2014-01-22","o":12.4,"h":12.44,"l":12.1,"c":12.43,"v":153600},{"d":"2014-01-23","o":12.43,"h":12.5,"l":12.01,"c":12.36,"v":150900},{"d":"2014-01-24","o":12.22,"h":12.3,"l":12.03,"c":12.15,"v":112400},{"d":"2014-01-27","o":12.11,"h":12.11,"l":11.02,"c":11.75,"v":173800},{"d":"2014-01-28","o":11.65,"h":12.08,"l":11.57,"c":12.06,"v":78000},{"d":"2014-01-29","o":12,"h":12.5,"l":11.81,"c":12.05,"v":124000},{"d":"2014-01-30","o":12.22,"h":13.04,"l":12.07,"c":13,"v":460400},{"d":"2014-01-31","o":13.41,"h":14.85,"l":13.3,"c":13.96,"v":734500},{"d":"2014-02-03","o":13.83,"h":14.96,"l":13.83,"c":14.4,"v":437400},{"d":"2014-02-04","o":14.29,"h":15.45,"l":14.25,"c":15.28,"v":611400},{"d":"2014-02-05","o":15.42,"h":16,"l":14.25,"c":14.82,"v":393900},{"d":"2014-02-06","o":14.98,"h":15.13,"l":14.26,"c":14.35,"v":163000},{"d":"2014-02-07","o":14.47,"h":14.71,"l":13.66,"c":14.64,"v":171800},{"d":"2014-02-10","o":14.81,"h":15.62,"l":14.67,"c":14.84,"v":369100},{"d":"2014-02-11","o":14.79,"h":15.75,"l":14.79,"c":15.74,"v":387800},{"d":"2014-02-12","o":15.75,"h":15.75,"l":15.44,"c":15.75,"v":240500},{"d":"2014-02-13","o":15.7,"h":17.15,"l":15.25,"c":16.52,"v":893500},{"d":"2014-02-14","o":16.66,"h":18.2,"l":16.6,"c":17.85,"v":597600},{"d":"2014-02-18","o":18.87,"h":19.51,"l":18.11,"c":18.3,"v":666200},{"d":"2014-02-19","o":18.3,"h":19.43,"l":18.01,"c":18.92,"v":384200},{"d":"2014-02-20","o":18.81,"h":20.64,"l":18.81,"c":20.46,"v":408200},{"d":"2014-02-21","o":21.55,"h":22.14,"l":18.5,"c":19.15,"v":1061600},{"d":"2014-02-24","o":20.48,"h":22,"l":19.96,"c":21.63,"v":714700},{"d":"2014-02-25","o":23.96,"h":24.88,"l":22.74,"c":23.15,"v":910400},{"d":"2014-02-26","o":23.26,"h":23.55,"l":20.7,"c":21.86,"v":627700},{"d":"2014-02-27","o":21.98,"h":22.15,"l":21.16,"c":21.9,"v":281600},{"d":"2014-02-28","o":22,"h":22.71,"l":20.5,"c":20.65,"v":448200},{"d":"2014-03-03","o":19.68,"h":20.3,"l":18.53,"c":18.98,"v":764800},{"d":"2014-03-04","o":18.98,"h":19.86,"l":18.94,"c":19.21,"v":320400},{"d":"2014-03-05","o":19.85,"h":25.4,"l":19.51,"c":24.92,"v":1179000},{"d":"2014-03-06","o":26.94,"h":28.5,"l":25.24,"c":26.26,"v":1077200},{"d":"2014-03-07","o":28,"h":28.75,"l":25.5,"c":28.43,"v":811600},{"d":"2014-03-10","o":28.36,"h":30.75,"l":27.5,"c":29.74,"v":549100},{"d":"2014-03-11","o":29.19,"h":31.18,"l":29.1,"c":30.94,"v":757300},{"d":"2014-03-12","o":31,"h":31,"l":28.77,"c":29.96,"v":558800},{"d":"2014-03-13","o":31.14,"h":31.48,"l":26.77,"c":28.02,"v":2407200},{"d":"2014-03-14","o":27.14,"h":27.78,"l":26.06,"c":26.88,"v":726700},{"d":"2014-03-17","o":26.94,"h":27.42,"l":23.71,"c":24.32,"v":958700},{"d":"2014-03-18","o":24.94,"h":26.9,"l":23.88,"c":26.82,"v":854600},{"d":"2014-03-19","o":27,"h":28.02,"l":25.85,"c":26,"v":457700},{"d":"2014-03-20","o":25.67,"h":26.54,"l":24.6,"c":24.9,"v":494800},{"d":"2014-03-21","o":25,"h":26.73,"l":23.49,"c":25.91,"v":785500},{"d":"2014-03-24","o":25.8,"h":26.03,"l":20.75,"c":22.41,"v":1536300},{"d":"2014-03-25","o":22.58,"h":24.53,"l":22.58,"c":24.01,"v":1133000},{"d":"2014-03-26","o":24.2,"h":24.97,"l":23.31,"c":23.5,"v":791200},{"d":"2014-03-27","o":23.5,"h":24.47,"l":21.84,"c":22.81,"v":675000},{"d":"2014-03-28","o":22.78,"h":23.31,"l":19.32,"c":19.5,"v":1277000},{"d":"2014-03-31","o":19.99,"h":21.73,"l":19.5,"c":21.49,"v":571500},{"d":"2014-04-01","o":21.55,"h":22.86,"l":21.55,"c":22.41,"v":713300},{"d":"2014-04-02","o":22.75,"h":24.47,"l":22.59,"c":23.04,"v":720400},{"d":"2014-04-03","o":23,"h":23.4,"l":20.45,"c":20.82,"v":612300},{"d":"2014-04-04","o":21.11,"h":21.85,"l":19.41,"c":20.1,"v":514200},{"d":"2014-04-07","o":19.9,"h":20.28,"l":18.7,"c":19.01,"v":658800},{"d":"2014-04-08","o":18.8,"h":20.88,"l":18.15,"c":20.56,"v":767000},{"d":"2014-04-09","o":20.76,"h":22.48,"l":20.33,"c":21.9,"v":524600},{"d":"2014-04-10","o":22,"h":22.25,"l":19.28,"c":19.84,"v":783600},{"d":"2014-04-11","o":18.98,"h":20.13,"l":18.31,"c":18.42,"v":567800},{"d":"2014-04-14","o":18.37,"h":18.87,"l":14.84,"c":14.87,"v":1849000},{"d":"2014-04-15","o":14.42,"h":15.38,"l":11.36,"c":12.75,"v":2617300},{"d":"2014-04-16","o":13.25,"h":14.4,"l":12.99,"c":13.98,"v":1171000},{"d":"2014-04-17","o":13.76,"h":14.2,"l":12.82,"c":13.05,"v":801300},{"d":"2014-04-21","o":12.82,"h":14.72,"l":12.79,"c":14.64,"v":759000},{"d":"2014-04-22","o":14.81,"h":15.77,"l":14.77,"c":15.26,"v":932800},{"d":"2014-04-23","o":15.3,"h":15.74,"l":14.75,"c":14.84,"v":396900},{"d":"2014-04-24","o":15,"h":15.4,"l":14.33,"c":14.78,"v":428100},{"d":"2014-04-25","o":14.61,"h":14.61,"l":13.68,"c":13.89,"v":270400},{"d":"2014-04-28","o":13.75,"h":14.21,"l":12.92,"c":13.52,"v":427100},{"d":"2014-04-29","o":13.46,"h":13.97,"l":13.3,"c":13.44,"v":198800},{"d":"2014-04-30","o":13.31,"h":13.38,"l":12.67,"c":13.29,"v":275000},{"d":"2014-05-01","o":13.5,"h":14.54,"l":13.11,"c":13.91,"v":421000},{"d":"2014-05-02","o":13.63,"h":14.25,"l":13.22,"c":13.7,"v":285900},{"d":"2014-05-05","o":13.52,"h":13.9,"l":13.28,"c":13.54,"v":184700},{"d":"2014-05-06","o":13.55,"h":13.75,"l":12.79,"c":13.02,"v":230100},{"d":"2014-05-07","o":12.95,"h":13.18,"l":11.56,"c":12.3,"v":426700},{"d":"2014-05-08","o":12.5,"h":12.67,"l":11.5,"c":11.61,"v":432600},{"d":"2014-05-09","o":11.58,"h":12.07,"l":11.08,"c":11.93,"v":428700},{"d":"2014-05-12","o":11.75,"h":12.27,"l":11.4,"c":11.82,"v":413800},{"d":"2014-05-13","o":11.87,"h":12.43,"l":11.55,"c":12.3,"v":334900},{"d":"2014-05-14","o":12.5,"h":12.57,"l":11.82,"c":12.02,"v":281900},{"d":"2014-05-15","o":12.07,"h":12.07,"l":11.31,"c":11.67,"v":211800},{"d":"2014-05-16","o":11.58,"h":11.68,"l":11.04,"c":11.2,"v":224700},{"d":"2014-05-19","o":11.08,"h":11.79,"l":10.85,"c":11.78,"v":338000},{"d":"2014-05-20","o":11.9,"h":11.9,"l":10.91,"c":11.04,"v":282500},{"d":"2014-05-21","o":11.1,"h":11.49,"l":10.31,"c":10.72,"v":664500},{"d":"2014-05-22","o":10.67,"h":10.81,"l":10.22,"c":10.59,"v":440100},{"d":"2014-05-23","o":10.46,"h":11.32,"l":10.2,"c":11.23,"v":452500},{"d":"2014-05-27","o":11.32,"h":13.07,"l":11.32,"c":12.89,"v":466700},{"d":"2014-05-28","o":12.93,"h":13.37,"l":12.19,"c":13.18,"v":380100},{"d":"2014-05-29","o":13.27,"h":13.58,"l":12.78,"c":13.31,"v":246900},{"d":"2014-05-30","o":13.29,"h":13.3,"l":12.37,"c":12.7,"v":155300},{"d":"2014-06-02","o":12.84,"h":12.84,"l":11.95,"c":12.12,"v":137600},{"d":"2014-06-03","o":12.07,"h":12.47,"l":11.6,"c":11.69,"v":179300},{"d":"2014-06-04","o":11.61,"h":12.53,"l":11.35,"c":12.3,"v":186400},{"d":"2014-06-05","o":12.33,"h":12.69,"l":12,"c":12.65,"v":265000},{"d":"2014-06-06","o":12.66,"h":13.72,"l":12.6,"c":13.55,"v":361500},{"d":"2014-06-09","o":13.55,"h":15,"l":13.55,"c":14.32,"v":367300},{"d":"2014-06-10","o":14.21,"h":14.78,"l":14,"c":14.76,"v":223900},{"d":"2014-06-11","o":14.76,"h":14.84,"l":14.08,"c":14.46,"v":346800},{"d":"2014-06-12","o":14.5,"h":15.32,"l":14.4,"c":14.79,"v":422300},{"d":"2014-06-13","o":14.95,"h":15.03,"l":12.87,"c":13.23,"v":638000},{"d":"2014-06-16","o":13.3,"h":13.47,"l":12.66,"c":13.02,"v":266800},{"d":"2014-06-17","o":12.9,"h":13.62,"l":12.9,"c":13.51,"v":181700},{"d":"2014-06-18","o":13.61,"h":13.85,"l":13.52,"c":13.77,"v":201900},{"d":"2014-06-19","o":13.81,"h":14.35,"l":13.32,"c":13.6,"v":181900},{"d":"2014-06-20","o":13.55,"h":13.89,"l":13.34,"c":13.82,"v":159700},{"d":"2014-06-23","o":13.74,"h":14.04,"l":13.56,"c":13.58,"v":112000},{"d":"2014-06-24","o":13.58,"h":14.11,"l":13.12,"c":13.34,"v":295600},{"d":"2014-06-25","o":13.5,"h":13.73,"l":13.01,"c":13.69,"v":177900},{"d":"2014-06-26","o":13.64,"h":13.68,"l":13.3,"c":13.46,"v":227200},{"d":"2014-06-27","o":13.26,"h":14.12,"l":13.26,"c":13.62,"v":255800},{"d":"2014-06-30","o":13.44,"h":13.88,"l":13,"c":13.06,"v":380700},{"d":"2014-07-01","o":13.15,"h":13.78,"l":13.15,"c":13.75,"v":173000},{"d":"2014-07-02","o":13.7,"h":13.8,"l":13.22,"c":13.77,"v":236700},{"d":"2014-07-03","o":11.21,"h":12.12,"l":11.1,"c":11.63,"v":1363800},{"d":"2014-07-07","o":11.63,"h":12.38,"l":11.43,"c":11.45,"v":669100},{"d":"2014-07-08","o":11.32,"h":11.56,"l":10.62,"c":10.7,"v":508300},{"d":"2014-07-09","o":10.7,"h":11.04,"l":10.54,"c":10.59,"v":404500},{"d":"2014-07-10","o":10.58,"h":10.77,"l":10.21,"c":10.64,"v":278700},{"d":"2014-07-11","o":10.6,"h":10.88,"l":10.12,"c":10.37,"v":262400},{"d":"2014-07-14","o":10.46,"h":10.49,"l":10.04,"c":10.18,"v":288700},{"d":"2014-07-15","o":10.2,"h":10.22,"l":9.72,"c":9.77,"v":469600},{"d":"2014-07-16","o":9.92,"h":9.92,"l":9.29,"c":9.46,"v":639300},{"d":"2014-07-17","o":9.27,"h":9.5,"l":8.86,"c":8.98,"v":493000},{"d":"2014-07-18","o":8.91,"h":9.44,"l":8.91,"c":9.34,"v":546400},{"d":"2014-07-21","o":9.15,"h":9.65,"l":9.09,"c":9.57,"v":322000},{"d":"2014-07-22","o":9.5,"h":10.14,"l":9.5,"c":10.02,"v":323300},{"d":"2014-07-23","o":10.05,"h":10.29,"l":10.05,"c":10.24,"v":226600},{"d":"2014-07-24","o":10.3,"h":10.49,"l":10,"c":10.02,"v":188100},{"d":"2014-07-25","o":10,"h":10.44,"l":9.85,"c":10.29,"v":173500},{"d":"2014-07-28","o":10.55,"h":11,"l":10.07,"c":10.13,"v":339500},{"d":"2014-07-29","o":10.5,"h":11.44,"l":10.23,"c":11.09,"v":500200},{"d":"2014-07-30","o":11.49,"h":13.1,"l":11.39,"c":12.73,"v":1228500},{"d":"2014-07-31","o":13.43,"h":13.9,"l":12.53,"c":12.81,"v":1294500},{"d":"2014-08-01","o":13.2,"h":14.65,"l":12.85,"c":14.26,"v":1641300},{"d":"2014-08-04","o":15.87,"h":16.87,"l":12.82,"c":13.26,"v":9875700},{"d":"2014-08-05","o":13.45,"h":14.64,"l":13.11,"c":13.84,"v":1980600},{"d":"2014-08-06","o":13.92,"h":14.25,"l":13.21,"c":13.38,"v":748800},{"d":"2014-08-07","o":13.9,"h":14.77,"l":13.25,"c":14.27,"v":2828200},{"d":"2014-08-08","o":17.2,"h":20.73,"l":16.52,"c":20.7,"v":28738300},{"d":"2014-08-11","o":23.64,"h":26.05,"l":22.23,"c":23.8,"v":28464000},{"d":"2014-08-12","o":21.88,"h":22,"l":18.51,"c":18.61,"v":12879700},{"d":"2014-08-13","o":17.97,"h":20.31,"l":17.3,"c":18.6,"v":7528500},{"d":"2014-08-14","o":17.1,"h":18.94,"l":16.1,"c":16.5,"v":4723700},{"d":"2014-08-15","o":17,"h":19.28,"l":16.04,"c":18.08,"v":7526200},{"d":"2014-08-18","o":19.8,"h":20.68,"l":18.81,"c":19.45,"v":12274500},{"d":"2014-08-19","o":19.95,"h":20.05,"l":18.38,"c":18.81,"v":3471600},{"d":"2014-08-20","o":18.47,"h":18.9,"l":17.6,"c":17.74,"v":2857100},{"d":"2014-08-21","o":18.7,"h":19.2,"l":18.07,"c":18.37,"v":4396200},{"d":"2014-08-22","o":18.12,"h":18.35,"l":17.5,"c":17.75,"v":2317400},{"d":"2014-08-25","o":17.64,"h":18.25,"l":17.64,"c":18.02,"v":1598100},{"d":"2014-08-26","o":18.21,"h":19.35,"l":18,"c":19.13,"v":2776100},{"d":"2014-08-27","o":19.1,"h":20.25,"l":18.56,"c":19.75,"v":3464100},{"d":"2014-08-28","o":21.48,"h":22.26,"l":20.31,"c":20.76,"v":9431700},{"d":"2014-08-29","o":20.4,"h":21.75,"l":19.76,"c":21.4,"v":3350100},{"d":"2014-09-02","o":20.86,"h":21.3,"l":20.05,"c":20.12,"v":2234100},{"d":"2014-09-03","o":20.13,"h":20.25,"l":18.65,"c":19.23,"v":2450100},{"d":"2014-09-04","o":18.94,"h":19.84,"l":18.75,"c":18.87,"v":1658100},{"d":"2014-09-05","o":18.87,"h":19.15,"l":18.52,"c":18.56,"v":978700},{"d":"2014-09-08","o":18.42,"h":19.15,"l":17.83,"c":18.63,"v":2523200},{"d":"2014-09-09","o":19.02,"h":19.54,"l":18.43,"c":18.48,"v":1771200},{"d":"2014-09-10","o":18.49,"h":19.25,"l":18.49,"c":19.13,"v":1040700},{"d":"2014-09-11","o":19.08,"h":20.65,"l":18.76,"c":19.85,"v":3097600},{"d":"2014-09-12","o":20.22,"h":20.73,"l":19.75,"c":20.12,"v":2034600},{"d":"2014-09-15","o":20.39,"h":20.5,"l":18.91,"c":19.15,"v":1574400},{"d":"2014-09-16","o":19.46,"h":20.65,"l":19.32,"c":20.09,"v":1969400},{"d":"2014-09-17","o":20.35,"h":21.5,"l":20.01,"c":21.12,"v":3670000},{"d":"2014-09-18","o":21.3,"h":22.19,"l":20.86,"c":21,"v":2740300},{"d":"2014-09-19","o":20.91,"h":20.91,"l":19.85,"c":20.16,"v":1630800},{"d":"2014-09-22","o":21.6,"h":24.57,"l":20.79,"c":23.61,"v":13672800},{"d":"2014-09-23","o":25.15,"h":25.8,"l":23.8,"c":24.3,"v":8530900},{"d":"2014-09-24","o":24.86,"h":24.98,"l":22.16,"c":23.01,"v":4378700},{"d":"2014-09-25","o":22.84,"h":23.29,"l":21.1,"c":22.05,"v":2844900},{"d":"2014-09-26","o":21.83,"h":22.5,"l":21.33,"c":21.71,"v":1606800},{"d":"2014-09-29","o":21.18,"h":21.5,"l":20.6,"c":20.68,"v":1425200},{"d":"2014-09-30","o":20.9,"h":21.67,"l":20.74,"c":21.14,"v":4947000},{"d":"2014-10-01","o":26.17,"h":27.45,"l":24.33,"c":24.99,"v":28561400},{"d":"2014-10-02","o":24.93,"h":26.94,"l":23.1,"c":25.47,"v":14471300},{"d":"2014-10-03","o":26.6,"h":29.93,"l":26.07,"c":29.53,"v":17558800},{"d":"2014-10-06","o":27.05,"h":27.18,"l":23.65,"c":24,"v":14173900},{"d":"2014-10-07","o":25.03,"h":25.45,"l":22.4,"c":22.74,"v":6744700},{"d":"2014-10-08","o":22.81,"h":24.48,"l":20.75,"c":23.86,"v":11953000},{"d":"2014-10-09","o":23.76,"h":24.75,"l":22.31,"c":23.82,"v":5992000},{"d":"2014-10-10","o":22.87,"h":23.75,"l":22.4,"c":22.8,"v":2219300},{"d":"2014-10-13","o":24.13,"h":24.3,"l":22.9,"c":23.69,"v":2714800},{"d":"2014-10-14","o":23.65,"h":24.28,"l":22.75,"c":23.6,"v":2375700},{"d":"2014-10-15","o":23.95,"h":24.72,"l":22.75,"c":23.9,"v":3916400},{"d":"2014-10-16","o":23.69,"h":23.78,"l":22.52,"c":22.81,"v":2129100},{"d":"2014-10-17","o":23.15,"h":23.27,"l":21.46,"c":21.76,"v":2427500},{"d":"2014-10-20","o":20.5,"h":20.95,"l":18.29,"c":18.61,"v":3744400},{"d":"2014-10-21","o":17.86,"h":19.25,"l":17.59,"c":17.98,"v":2360000},{"d":"2014-10-22","o":19.84,"h":20.1,"l":18.8,"c":19.27,"v":3031800},{"d":"2014-10-23","o":19.46,"h":20.06,"l":18.5,"c":19.82,"v":2426400},{"d":"2014-10-24","o":20.5,"h":20.5,"l":18.55,"c":18.68,"v":1975200},{"d":"2014-10-27","o":18.24,"h":18.55,"l":17.7,"c":18.27,"v":1873900},{"d":"2014-10-28","o":18.03,"h":18.68,"l":17.8,"c":18.33,"v":1442500},{"d":"2014-10-29","o":18.2,"h":18.2,"l":16.8,"c":16.87,"v":1992700},{"d":"2014-10-30","o":16.76,"h":17.35,"l":16.5,"c":16.94,"v":931700},{"d":"2014-10-31","o":17.5,"h":17.5,"l":16.5,"c":16.68,"v":993400},{"d":"2014-11-03","o":16.62,"h":16.87,"l":15.13,"c":15.99,"v":2213200},{"d":"2014-11-04","o":15.55,"h":16.38,"l":15.5,"c":16.25,"v":1008800},{"d":"2014-11-05","o":16.03,"h":16.2,"l":14.9,"c":15.12,"v":1258900},{"d":"2014-11-06","o":14.83,"h":16.69,"l":14.66,"c":15.76,"v":1714100},{"d":"2014-11-07","o":16.91,"h":17.06,"l":16.22,"c":16.75,"v":1342600},{"d":"2014-11-10","o":16.7,"h":17.04,"l":15.68,"c":16.48,"v":1762700},{"d":"2014-11-11","o":15.75,"h":16.3,"l":15.53,"c":16.05,"v":846500},{"d":"2014-11-12","o":15.87,"h":16.3,"l":15.75,"c":16.1,"v":480000},{"d":"2014-11-13","o":15.81,"h":16.86,"l":15.79,"c":16.27,"v":747200},{"d":"2014-11-14","o":16.22,"h":16.47,"l":16.05,"c":16.41,"v":377100},{"d":"2014-11-17","o":17,"h":17.44,"l":16.71,"c":17.24,"v":888200},{"d":"2014-11-18","o":17.43,"h":17.48,"l":16.24,"c":16.37,"v":1078400},{"d":"2014-11-19","o":16.38,"h":16.8,"l":16.05,"c":16.12,"v":680500},{"d":"2014-11-20","o":15.99,"h":16.39,"l":15.91,"c":16.11,"v":379800},{"d":"2014-11-21","o":16.24,"h":16.3,"l":15.97,"c":16,"v":356900},{"d":"2014-11-24","o":16.39,"h":16.65,"l":16.15,"c":16.46,"v":463500},{"d":"2014-11-25","o":16.54,"h":16.8,"l":16.01,"c":16.31,"v":652200},{"d":"2014-11-26","o":16.31,"h":16.64,"l":16,"c":16.13,"v":339500},{"d":"2014-11-28","o":15.53,"h":16.23,"l":15.05,"c":15.18,"v":445500},{"d":"2014-12-01","o":15.02,"h":15.15,"l":13.7,"c":13.77,"v":851100},{"d":"2014-12-02","o":13.58,"h":14.49,"l":13.4,"c":14.09,"v":515900},{"d":"2014-12-03","o":14.08,"h":14.08,"l":13.53,"c":13.57,"v":308400},{"d":"2014-12-04","o":13.6,"h":13.67,"l":12.88,"c":13.01,"v":673900},{"d":"2014-12-05","o":12.91,"h":13.25,"l":12.55,"c":12.83,"v":659800},{"d":"2014-12-08","o":12.72,"h":13.14,"l":12.61,"c":12.9,"v":573900},{"d":"2014-12-09","o":12.69,"h":14.2,"l":12.54,"c":14.15,"v":596700},{"d":"2014-12-10","o":14.32,"h":15.92,"l":14.19,"c":14.7,"v":1480400},{"d":"2014-12-11","o":14.89,"h":15.1,"l":13.95,"c":14.09,"v":456300},{"d":"2014-12-12","o":14.09,"h":14.7,"l":13.94,"c":14.28,"v":317600},{"d":"2014-12-15","o":14.3,"h":14.43,"l":13.27,"c":13.31,"v":392800},{"d":"2014-12-16","o":13.31,"h":13.77,"l":13,"c":13.12,"v":255700},{"d":"2014-12-17","o":13.32,"h":13.95,"l":13.04,"c":13.9,"v":221600},{"d":"2014-12-18","o":14.2,"h":14.3,"l":13.69,"c":13.82,"v":277900},{"d":"2014-12-19","o":13.7,"h":13.84,"l":13.02,"c":13.32,"v":511400},{"d":"2014-12-22","o":13.21,"h":13.56,"l":12.92,"c":13.19,"v":373600},{"d":"2014-12-23","o":13.64,"h":14.63,"l":13.12,"c":13.83,"v":840800},{"d":"2014-12-24","o":13.59,"h":14.02,"l":13.51,"c":13.97,"v":265900},{"d":"2014-12-26","o":14.03,"h":14.32,"l":13.92,"c":14.29,"v":297000},{"d":"2014-12-29","o":14.28,"h":14.28,"l":13.57,"c":13.86,"v":565100},{"d":"2014-12-30","o":13.98,"h":14.2,"l":13.82,"c":13.9,"v":367100},{"d":"2014-12-31","o":13.9,"h":17.15,"l":13.9,"c":15.15,"v":3358000},{"d":"2015-01-02","o":15.3,"h":15.6,"l":14.54,"c":14.76,"v":643000},{"d":"2015-01-05","o":14.55,"h":15.17,"l":14.5,"c":15.01,"v":447100},{"d":"2015-01-06","o":15.12,"h":15.8,"l":14.56,"c":14.76,"v":504600},{"d":"2015-01-07","o":14.82,"h":15.24,"l":14.65,"c":14.87,"v":272100},{"d":"2015-01-08","o":14.98,"h":15.2,"l":14.76,"c":14.94,"v":342000},{"d":"2015-01-09","o":14.99,"h":15.93,"l":14.89,"c":15.7,"v":697400},{"d":"2015-01-12","o":24.05,"h":25.2,"l":20.8,"c":24.68,"v":15276800},{"d":"2015-01-13","o":25,"h":25.4,"l":21.9,"c":22.95,"v":4151100},{"d":"2015-01-14","o":22.11,"h":23.88,"l":21.9,"c":23.53,"v":1461700},{"d":"2015-01-15","o":24.3,"h":24.5,"l":23.21,"c":23.25,"v":1596600},{"d":"2015-01-16","o":22.98,"h":24.3,"l":22.79,"c":24.2,"v":996000},{"d":"2015-01-20","o":24.45,"h":24.78,"l":22.53,"c":23.61,"v":1007700},{"d":"2015-01-21","o":24,"h":24.37,"l":23.67,"c":24.25,"v":949300},{"d":"2015-01-22","o":24.38,"h":24.79,"l":23.02,"c":24.48,"v":1337800},{"d":"2015-01-23","o":24.12,"h":26.03,"l":24.05,"c":25.17,"v":1502700},{"d":"2015-01-26","o":25.64,"h":25.67,"l":24.37,"c":25.52,"v":703700},{"d":"2015-01-27","o":24.78,"h":26.45,"l":24.78,"c":26.26,"v":864500},{"d":"2015-01-28","o":26.19,"h":26.25,"l":25.29,"c":25.6,"v":676600},{"d":"2015-01-29","o":25.19,"h":26.73,"l":25.1,"c":26.26,"v":774700},{"d":"2015-01-30","o":26.02,"h":26.47,"l":25.3,"c":25.61,"v":518100},{"d":"2015-02-02","o":25.23,"h":25.49,"l":24.17,"c":24.82,"v":664500},{"d":"2015-02-03","o":24.5,"h":24.69,"l":23.12,"c":24.23,"v":844800},{"d":"2015-02-04","o":23.75,"h":23.79,"l":22.62,"c":23.19,"v":872700},{"d":"2015-02-05","o":22.73,"h":23.95,"l":22.7,"c":23.73,"v":609200},{"d":"2015-02-06","o":23.59,"h":23.94,"l":22.69,"c":23.09,"v":513600},{"d":"2015-02-09","o":22.79,"h":23.56,"l":22.65,"c":22.99,"v":306700},{"d":"2015-02-10","o":22.9,"h":23.35,"l":22.5,"c":22.66,"v":334300},{"d":"2015-02-11","o":22.53,"h":22.77,"l":21.7,"c":21.95,"v":431800},{"d":"2015-02-12","o":22,"h":22.28,"l":21.62,"c":21.67,"v":455600},{"d":"2015-02-13","o":21.6,"h":21.96,"l":21.21,"c":21.45,"v":446700},{"d":"2015-02-17","o":21.35,"h":21.87,"l":21.04,"c":21.23,"v":314600},{"d":"2015-02-18","o":21.11,"h":21.2,"l":20.42,"c":20.45,"v":525200},{"d":"2015-02-19","o":20.5,"h":20.52,"l":19.96,"c":19.98,"v":614500},{"d":"2015-02-20","o":20.04,"h":20.16,"l":19.26,"c":19.89,"v":634200},{"d":"2015-02-23","o":20,"h":20.47,"l":19.79,"c":19.9,"v":566200},{"d":"2015-02-24","o":19.99,"h":20.32,"l":19.68,"c":19.73,"v":532800},{"d":"2015-02-25","o":20,"h":20.04,"l":19.21,"c":19.43,"v":517600},{"d":"2015-02-26","o":19.22,"h":19.42,"l":18.12,"c":18.39,"v":931400},{"d":"2015-02-27","o":18.21,"h":18.32,"l":17.5,"c":18.17,"v":836000},{"d":"2015-03-02","o":18.06,"h":18.11,"l":17.6,"c":17.93,"v":325900},{"d":"2015-03-03","o":18,"h":18.77,"l":17.4,"c":18.26,"v":671600},{"d":"2015-03-04","o":18.84,"h":20.17,"l":18.28,"c":19.78,"v":939000},{"d":"2015-03-05","o":20,"h":20.72,"l":19.29,"c":19.69,"v":612300},{"d":"2015-03-06","o":19.98,"h":20,"l":18.5,"c":18.76,"v":534300},{"d":"2015-03-09","o":18.71,"h":18.94,"l":17.77,"c":17.85,"v":540900},{"d":"2015-03-10","o":17.7,"h":18.73,"l":17.19,"c":18.09,"v":411200},{"d":"2015-03-11","o":17.98,"h":18.7,"l":17.56,"c":18.45,"v":551800},{"d":"2015-03-12","o":18.6,"h":18.69,"l":17.73,"c":17.85,"v":580200},{"d":"2015-03-13","o":17.67,"h":18.18,"l":17.5,"c":17.78,"v":665900},{"d":"2015-03-16","o":17.99,"h":18.48,"l":17.56,"c":18.44,"v":538800},{"d":"2015-03-17","o":18.47,"h":20.77,"l":18.47,"c":20,"v":1615300},{"d":"2015-03-18","o":19.56,"h":20.1,"l":19.21,"c":19.76,"v":853500},{"d":"2015-03-19","o":19.17,"h":20.92,"l":19.15,"c":20.49,"v":1310800},{"d":"2015-03-20","o":21,"h":21.37,"l":19.36,"c":19.48,"v":5181800},{"d":"2015-03-23","o":19.36,"h":19.65,"l":18.06,"c":18.21,"v":1474900},{"d":"2015-03-24","o":18.17,"h":18.78,"l":18,"c":18.64,"v":662400},{"d":"2015-03-25","o":19.04,"h":19.04,"l":17.38,"c":17.56,"v":949400},{"d":"2015-03-26","o":17.84,"h":17.86,"l":17.17,"c":17.45,"v":937900},{"d":"2015-03-27","o":17.61,"h":17.93,"l":17.3,"c":17.57,"v":507300},{"d":"2015-03-30","o":18.06,"h":18.18,"l":17.28,"c":17.68,"v":804200},{"d":"2015-03-31","o":17.69,"h":17.71,"l":17.27,"c":17.46,"v":489800},{"d":"2015-04-01","o":17.33,"h":17.64,"l":16.87,"c":17.55,"v":597700},{"d":"2015-04-02","o":17.5,"h":17.65,"l":17.02,"c":17.4,"v":559800},{"d":"2015-04-06","o":17.3,"h":17.48,"l":17,"c":17.07,"v":769700},{"d":"2015-04-07","o":17.09,"h":17.74,"l":17.03,"c":17.11,"v":489400},{"d":"2015-04-08","o":17.09,"h":17.63,"l":16.9,"c":17.61,"v":412500},{"d":"2015-04-09","o":17.66,"h":17.94,"l":17.36,"c":17.6,"v":365800},{"d":"2015-04-10","o":17.75,"h":18.65,"l":17.4,"c":18.19,"v":819800},{"d":"2015-04-13","o":18.22,"h":19,"l":18.22,"c":18.87,"v":876300},{"d":"2015-04-14","o":18.95,"h":19.43,"l":18.73,"c":19.15,"v":833000},{"d":"2015-04-15","o":19.2,"h":19.47,"l":18.93,"c":19.24,"v":319800},{"d":"2015-04-16","o":19.12,"h":19.6,"l":19.08,"c":19.4,"v":450800},{"d":"2015-04-17","o":19.22,"h":19.4,"l":18.83,"c":18.97,"v":539500},{"d":"2015-04-20","o":18.94,"h":19,"l":18,"c":18.26,"v":350300},{"d":"2015-04-21","o":18.69,"h":18.98,"l":18.5,"c":18.52,"v":408800},{"d":"2015-04-22","o":18.45,"h":18.6,"l":17.89,"c":18.38,"v":551300},{"d":"2015-04-23","o":18.84,"h":19.61,"l":18.61,"c":19,"v":699100},{"d":"2015-04-24","o":19.11,"h":19.54,"l":18.63,"c":18.75,"v":404100},{"d":"2015-04-27","o":18.72,"h":18.87,"l":17.28,"c":17.32,"v":1194100},{"d":"2015-04-28","o":17.39,"h":17.51,"l":16.5,"c":16.61,"v":746400},{"d":"2015-04-29","o":16.61,"h":16.8,"l":16.29,"c":16.36,"v":532300},{"d":"2015-04-30","o":16.35,"h":16.41,"l":15.31,"c":15.47,"v":640100},{"d":"2015-05-01","o":15.95,"h":15.96,"l":13.84,"c":14.67,"v":1049700},{"d":"2015-05-04","o":15.21,"h":15.37,"l":14.58,"c":14.61,"v":619700},{"d":"2015-05-05","o":14.5,"h":14.58,"l":13.92,"c":14.22,"v":997500},{"d":"2015-05-06","o":14.5,"h":14.55,"l":14.01,"c":14.42,"v":665200},{"d":"2015-05-07","o":14.15,"h":14.6,"l":13.52,"c":13.87,"v":976400},{"d":"2015-05-08","o":13.98,"h":14.6,"l":13.87,"c":14.17,"v":1209600},{"d":"2015-05-11","o":14.23,"h":14.65,"l":14.2,"c":14.38,"v":783700},{"d":"2015-05-12","o":14.35,"h":14.49,"l":13.96,"c":14.26,"v":562300},{"d":"2015-05-13","o":14.21,"h":14.53,"l":13.76,"c":13.93,"v":542500},{"d":"2015-05-14","o":14,"h":14.04,"l":13.55,"c":13.85,"v":452000},{"d":"2015-05-15","o":13.89,"h":14.2,"l":13.62,"c":13.94,"v":604300},{"d":"2015-05-18","o":13.91,"h":14,"l":13.66,"c":13.82,"v":354700},{"d":"2015-05-19","o":13.78,"h":14,"l":13.66,"c":13.88,"v":409300},{"d":"2015-05-20","o":13.96,"h":14.36,"l":13.77,"c":14.25,"v":651700},{"d":"2015-05-21","o":14.6,"h":14.6,"l":13.74,"c":13.89,"v":1163600},{"d":"2015-05-22","o":13.79,"h":14.01,"l":13.45,"c":13.65,"v":685800},{"d":"2015-05-26","o":13.56,"h":13.83,"l":13.42,"c":13.55,"v":801600},{"d":"2015-05-27","o":13.63,"h":14.07,"l":13.58,"c":13.85,"v":1451000},{"d":"2015-05-28","o":13.85,"h":14.36,"l":13.58,"c":14.24,"v":1033900},{"d":"2015-05-29","o":14.29,"h":14.35,"l":13.72,"c":13.97,"v":1248700},{"d":"2015-06-01","o":14.02,"h":14.12,"l":13.48,"c":13.66,"v":1001300},{"d":"2015-06-02","o":13.64,"h":13.64,"l":13.3,"c":13.55,"v":378800},{"d":"2015-06-03","o":13.6,"h":14.02,"l":13.4,"c":13.9,"v":830900},{"d":"2015-06-04","o":13.88,"h":13.95,"l":13.6,"c":13.83,"v":380300},{"d":"2015-06-05","o":13.85,"h":13.91,"l":13.57,"c":13.72,"v":391200},{"d":"2015-06-08","o":13.69,"h":13.92,"l":13.48,"c":13.67,"v":541500},{"d":"2015-06-09","o":13.61,"h":13.87,"l":13.41,"c":13.85,"v":366600},{"d":"2015-06-10","o":13.8,"h":13.97,"l":13.58,"c":13.69,"v":416500},{"d":"2015-06-11","o":13.66,"h":14.87,"l":13.66,"c":14.82,"v":1259200},{"d":"2015-06-12","o":14.75,"h":15.13,"l":14.45,"c":14.9,"v":593600},{"d":"2015-06-15","o":14.79,"h":14.99,"l":14.21,"c":14.93,"v":722700},{"d":"2015-06-16","o":14.84,"h":14.9,"l":14.28,"c":14.39,"v":449800},{"d":"2015-06-17","o":14.38,"h":15.09,"l":14.12,"c":15.04,"v":628000},{"d":"2015-06-18","o":15.16,"h":15.63,"l":14.9,"c":15.02,"v":770800},{"d":"2015-06-19","o":13.76,"h":14.62,"l":13.06,"c":13.28,"v":2437600},{"d":"2015-06-22","o":12.88,"h":13.22,"l":12.66,"c":13.17,"v":890300},{"d":"2015-06-23","o":13.13,"h":13.17,"l":12.9,"c":13.1,"v":237900},{"d":"2015-06-24","o":13.02,"h":14.18,"l":12.82,"c":13.06,"v":881700},{"d":"2015-06-25","o":13.05,"h":13.2,"l":12.55,"c":12.74,"v":450600},{"d":"2015-06-26","o":12.7,"h":12.82,"l":12.07,"c":12.49,"v":829800},{"d":"2015-06-29","o":12.29,"h":12.58,"l":11.5,"c":11.81,"v":953700},{"d":"2015-06-30","o":11.8,"h":12.07,"l":11.69,"c":11.86,"v":429300},{"d":"2015-07-01","o":11.86,"h":12.14,"l":11.62,"c":11.71,"v":309300},{"d":"2015-07-02","o":11.5,"h":11.96,"l":11.5,"c":11.63,"v":307100},{"d":"2015-07-06","o":11.25,"h":11.92,"l":11.25,"c":11.57,"v":413600},{"d":"2015-07-07","o":11.53,"h":11.86,"l":11.43,"c":11.82,"v":408900},{"d":"2015-07-08","o":11.6,"h":11.8,"l":11.2,"c":11.35,"v":332100},{"d":"2015-07-09","o":11.38,"h":11.59,"l":11.21,"c":11.25,"v":475600},{"d":"2015-07-10","o":11.24,"h":11.79,"l":11.22,"c":11.71,"v":433600},{"d":"2015-07-13","o":11.65,"h":12.22,"l":11.48,"c":12.2,"v":421200},{"d":"2015-07-14","o":12.14,"h":12.46,"l":12.04,"c":12.12,"v":398800},{"d":"2015-07-15","o":12.07,"h":12.32,"l":11.18,"c":11.21,"v":867300},{"d":"2015-07-16","o":11.1,"h":11.68,"l":11.09,"c":11.3,"v":549400},{"d":"2015-07-17","o":11.22,"h":11.4,"l":11.17,"c":11.28,"v":405700},{"d":"2015-07-20","o":11.1,"h":11.55,"l":11.1,"c":11.18,"v":455500},{"d":"2015-07-21","o":11.17,"h":11.3,"l":10.77,"c":10.83,"v":629800},{"d":"2015-07-22","o":10.63,"h":10.63,"l":10.02,"c":10.34,"v":1226500},{"d":"2015-07-23","o":10.31,"h":11.25,"l":10.28,"c":10.73,"v":604900},{"d":"2015-07-24","o":10.67,"h":10.88,"l":10.24,"c":10.3,"v":437900},{"d":"2015-07-27","o":10.19,"h":10.41,"l":10.1,"c":10.3,"v":962300},{"d":"2015-07-28","o":10.26,"h":10.56,"l":10.2,"c":10.27,"v":611100},{"d":"2015-07-29","o":10.25,"h":10.45,"l":10.2,"c":10.3,"v":528500},{"d":"2015-07-30","o":10.3,"h":10.45,"l":10.21,"c":10.25,"v":423500},{"d":"2015-07-31","o":10.25,"h":11.03,"l":10.07,"c":10.83,"v":670000},{"d":"2015-08-03","o":10.78,"h":11.2,"l":10.22,"c":10.5,"v":193000},{"d":"2015-08-04","o":10.22,"h":11.5,"l":10.15,"c":10.48,"v":403400},{"d":"2015-08-05","o":10.2,"h":10.5,"l":10.03,"c":10.33,"v":299500},{"d":"2015-08-06","o":10.05,"h":10.33,"l":9.67,"c":9.95,"v":449400},{"d":"2015-08-07","o":9.93,"h":10.32,"l":9.53,"c":10.11,"v":475500},{"d":"2015-08-10","o":9.97,"h":10.41,"l":9.9,"c":10.02,"v":359100},{"d":"2015-08-11","o":9.71,"h":10.1,"l":8.96,"c":9.11,"v":904800},{"d":"2015-08-12","o":8.91,"h":9.53,"l":8.64,"c":9.1,"v":506900},{"d":"2015-08-13","o":8.9,"h":9.44,"l":8.86,"c":8.95,"v":302700},{"d":"2015-08-14","o":8.69,"h":8.88,"l":8.27,"c":8.49,"v":548700},{"d":"2015-08-17","o":8.49,"h":8.82,"l":8,"c":8.77,"v":501000},{"d":"2015-08-18","o":8.58,"h":8.77,"l":7.99,"c":8.23,"v":575300},{"d":"2015-08-19","o":8.23,"h":8.23,"l":7.52,"c":7.64,"v":705000},{"d":"2015-08-20","o":7.5,"h":7.78,"l":7.23,"c":7.28,"v":613400},{"d":"2015-08-21","o":7.25,"h":7.48,"l":6.89,"c":7.21,"v":808400},{"d":"2015-08-24","o":6.23,"h":7.18,"l":6.23,"c":6.93,"v":507300},{"d":"2015-08-25","o":7.06,"h":7.27,"l":6.73,"c":6.98,"v":703700},{"d":"2015-08-26","o":7.12,"h":7.39,"l":6.42,"c":7,"v":746800},{"d":"2015-08-27","o":7.1,"h":7.39,"l":6.9,"c":7.27,"v":708400},{"d":"2015-08-28","o":7.15,"h":7.48,"l":7.15,"c":7.36,"v":514900},{"d":"2015-08-31","o":7.34,"h":7.57,"l":7.04,"c":7.11,"v":543400},{"d":"2015-09-01","o":7.02,"h":7.08,"l":6.67,"c":6.76,"v":511500},{"d":"2015-09-02","o":6.92,"h":7.18,"l":6.85,"c":6.99,"v":867100},{"d":"2015-09-03","o":7.06,"h":7.16,"l":6.83,"c":6.93,"v":749500},{"d":"2015-09-04","o":6.85,"h":7.14,"l":6.85,"c":7,"v":436900},{"d":"2015-09-08","o":7.11,"h":7.22,"l":6.98,"c":7.05,"v":325900},{"d":"2015-09-09","o":7.06,"h":7.13,"l":6.75,"c":6.83,"v":307200},{"d":"2015-09-10","o":6.82,"h":6.99,"l":6.76,"c":6.97,"v":228600},{"d":"2015-09-11","o":7,"h":7.05,"l":6.62,"c":6.89,"v":195400},{"d":"2015-09-14","o":6.99,"h":7.06,"l":6.8,"c":7,"v":428900},{"d":"2015-09-15","o":7,"h":7.14,"l":6.85,"c":6.97,"v":312500},{"d":"2015-09-16","o":6.97,"h":7.13,"l":6.86,"c":7.11,"v":387700},{"d":"2015-09-17","o":7.04,"h":7.72,"l":7.01,"c":7.56,"v":522400},{"d":"2015-09-18","o":7.5,"h":7.65,"l":7.26,"c":7.31,"v":308000},{"d":"2015-09-21","o":7.32,"h":7.32,"l":6.76,"c":6.86,"v":541500},{"d":"2015-09-22","o":6.73,"h":7.04,"l":6.62,"c":6.81,"v":298700},{"d":"2015-09-23","o":6.68,"h":6.91,"l":6.5,"c":6.57,"v":414200},{"d":"2015-09-24","o":6.8,"h":7.34,"l":6.67,"c":7.3,"v":693800},{"d":"2015-09-25","o":7.33,"h":7.49,"l":6.52,"c":6.62,"v":665900},{"d":"2015-09-28","o":6.63,"h":6.74,"l":6.35,"c":6.58,"v":975100},{"d":"2015-09-29","o":6.63,"h":6.82,"l":5.9,"c":6.01,"v":566200},{"d":"2015-09-30","o":6.11,"h":6.17,"l":5.75,"c":6.09,"v":521400},{"d":"2015-10-01","o":6.07,"h":6.26,"l":5.98,"c":6.22,"v":345100},{"d":"2015-10-02","o":6.15,"h":6.54,"l":6.14,"c":6.2,"v":387200},{"d":"2015-10-05","o":6.26,"h":6.45,"l":6.05,"c":6.3,"v":345900},{"d":"2015-10-06","o":6.44,"h":6.47,"l":5.85,"c":6.12,"v":339000},{"d":"2015-10-07","o":6.11,"h":6.27,"l":5.6,"c":6.06,"v":640000},{"d":"2015-10-08","o":6.02,"h":6.36,"l":5.91,"c":6.26,"v":342200},{"d":"2015-10-09","o":6.25,"h":6.41,"l":6.01,"c":6.12,"v":225100},{"d":"2015-10-12","o":6.1,"h":6.1,"l":5.85,"c":5.93,"v":240500},{"d":"2015-10-13","o":5.9,"h":5.97,"l":5.55,"c":5.59,"v":290000},{"d":"2015-10-14","o":5.62,"h":5.89,"l":5.5,"c":5.61,"v":260500},{"d":"2015-10-15","o":5.6,"h":6.16,"l":5.6,"c":6.04,"v":392500},{"d":"2015-10-16","o":6.01,"h":6.55,"l":6.01,"c":6.46,"v":444100},{"d":"2015-10-19","o":6.38,"h":6.74,"l":6.26,"c":6.42,"v":225100},{"d":"2015-10-20","o":6.39,"h":6.4,"l":6.02,"c":6.25,"v":267700},{"d":"2015-10-21","o":6.28,"h":6.39,"l":5.81,"c":5.93,"v":295500},{"d":"2015-10-22","o":5.96,"h":6.03,"l":5.45,"c":5.78,"v":438600},{"d":"2015-10-23","o":5.84,"h":5.97,"l":5.61,"c":5.87,"v":219900},{"d":"2015-10-26","o":5.87,"h":6.09,"l":5.68,"c":6.01,"v":182700},{"d":"2015-10-27","o":5.99,"h":6.26,"l":5.92,"c":6.04,"v":319900},{"d":"2015-10-28","o":6.04,"h":6.25,"l":5.87,"c":5.99,"v":324800},{"d":"2015-10-29","o":5.98,"h":6.01,"l":5.47,"c":5.65,"v":560800},{"d":"2015-10-30","o":5.83,"h":5.94,"l":5.41,"c":5.5,"v":362400},{"d":"2015-11-02","o":5.5,"h":5.9,"l":5.46,"c":5.83,"v":417300},{"d":"2015-11-03","o":5.74,"h":6.12,"l":5.67,"c":5.87,"v":420700},{"d":"2015-11-04","o":5.86,"h":6.12,"l":5.78,"c":6.07,"v":417000},{"d":"2015-11-05","o":6.04,"h":6.12,"l":5.75,"c":5.77,"v":700500},{"d":"2015-11-06","o":5.67,"h":5.96,"l":5.45,"c":5.93,"v":337900},{"d":"2015-11-09","o":5.92,"h":6.12,"l":5.83,"c":6.08,"v":405500},{"d":"2015-11-10","o":6.06,"h":6.06,"l":5.69,"c":5.89,"v":308000},{"d":"2015-11-11","o":5.93,"h":5.93,"l":5.65,"c":5.67,"v":276000},{"d":"2015-11-12","o":5.72,"h":5.72,"l":5.47,"c":5.51,"v":261500},{"d":"2015-11-13","o":5.5,"h":5.72,"l":5.36,"c":5.59,"v":262200},{"d":"2015-11-16","o":5.52,"h":5.68,"l":5.26,"c":5.38,"v":339200},{"d":"2015-11-17","o":5.41,"h":5.67,"l":5.25,"c":5.27,"v":322300},{"d":"2015-11-18","o":5.31,"h":5.6,"l":5.22,"c":5.58,"v":274700},{"d":"2015-11-19","o":5.73,"h":5.88,"l":5.55,"c":5.65,"v":264700},{"d":"2015-11-20","o":5.66,"h":5.66,"l":5.4,"c":5.47,"v":175300},{"d":"2015-11-23","o":5.53,"h":5.54,"l":5.38,"c":5.42,"v":230800},{"d":"2015-11-24","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":146000},{"d":"2015-11-25","o":5.42,"h":5.52,"l":5.42,"c":5.47,"v":399200},{"d":"2015-11-27","o":5.47,"h":5.55,"l":5.39,"c":5.51,"v":234400},{"d":"2015-11-30","o":5.5,"h":5.79,"l":5.45,"c":5.58,"v":388800},{"d":"2015-12-01","o":5.64,"h":5.67,"l":5.45,"c":5.59,"v":225800},{"d":"2015-12-02","o":5.56,"h":5.7,"l":5.51,"c":5.58,"v":252000},{"d":"2015-12-03","o":5.59,"h":5.66,"l":5.39,"c":5.41,"v":255800},{"d":"2015-12-04","o":5.38,"h":5.44,"l":5.25,"c":5.29,"v":243100},{"d":"2015-12-07","o":5.23,"h":5.29,"l":4.92,"c":4.94,"v":511200},{"d":"2015-12-08","o":4.86,"h":5.11,"l":4.86,"c":4.88,"v":199700},{"d":"2015-12-09","o":4.9,"h":5.02,"l":4.82,"c":4.84,"v":232800},{"d":"2015-12-10","o":4.79,"h":4.89,"l":4.55,"c":4.67,"v":491700},{"d":"2015-12-11","o":4.62,"h":4.68,"l":4.44,"c":4.55,"v":341000},{"d":"2015-12-14","o":4.52,"h":4.67,"l":4.25,"c":4.34,"v":336400},{"d":"2015-12-15","o":4.37,"h":4.59,"l":4.25,"c":4.56,"v":398400},{"d":"2015-12-16","o":4.6,"h":4.72,"l":4.55,"c":4.71,"v":546700},{"d":"2015-12-17","o":4.68,"h":4.79,"l":4.57,"c":4.66,"v":196900},{"d":"2015-12-18","o":4.68,"h":4.94,"l":4.64,"c":4.75,"v":301900},{"d":"2015-12-21","o":4.76,"h":4.79,"l":4.52,"c":4.62,"v":176000},{"d":"2015-12-22","o":4.6,"h":4.65,"l":4.47,"c":4.53,"v":238500},{"d":"2015-12-23","o":4.49,"h":4.75,"l":4.49,"c":4.7,"v":390200},{"d":"2015-12-24","o":4.68,"h":4.77,"l":4.61,"c":4.74,"v":114700},{"d":"2015-12-28","o":4.69,"h":4.69,"l":4.53,"c":4.57,"v":162700},{"d":"2015-12-29","o":4.56,"h":4.63,"l":4.48,"c":4.57,"v":205200},{"d":"2015-12-30","o":4.52,"h":4.69,"l":4.41,"c":4.51,"v":291900},{"d":"2015-12-31","o":4.5,"h":4.53,"l":4.41,"c":4.45,"v":481300},{"d":"2016-01-04","o":4.39,"h":4.62,"l":4.36,"c":4.52,"v":316800},{"d":"2016-01-05","o":4.56,"h":4.71,"l":4.45,"c":4.51,"v":207200},{"d":"2016-01-06","o":4.46,"h":4.46,"l":4.25,"c":4.3,"v":288800},{"d":"2016-01-07","o":4.15,"h":4.26,"l":4.01,"c":4.1,"v":469200},{"d":"2016-01-08","o":4.15,"h":4.33,"l":3.98,"c":4.02,"v":346200},{"d":"2016-01-11","o":4.06,"h":4.06,"l":3.69,"c":3.84,"v":449900},{"d":"2016-01-12","o":3.87,"h":4.04,"l":3.75,"c":3.81,"v":354000},{"d":"2016-01-13","o":3.82,"h":3.99,"l":3.6,"c":3.72,"v":484800},{"d":"2016-01-14","o":3.7,"h":3.92,"l":3.58,"c":3.81,"v":309700},{"d":"2016-01-15","o":3.72,"h":3.79,"l":3.61,"c":3.7,"v":390800},{"d":"2016-01-19","o":3.8,"h":3.91,"l":3.4,"c":3.48,"v":323300},{"d":"2016-01-20","o":3.4,"h":3.58,"l":3.22,"c":3.51,"v":360800},{"d":"2016-01-21","o":3.54,"h":3.8,"l":3.44,"c":3.52,"v":357800},{"d":"2016-01-22","o":3.6,"h":3.78,"l":3.56,"c":3.59,"v":305100},{"d":"2016-01-25","o":3.58,"h":3.88,"l":3.49,"c":3.64,"v":190100},{"d":"2016-01-26","o":3.7,"h":3.7,"l":3.46,"c":3.58,"v":160400},{"d":"2016-01-27","o":3.59,"h":3.72,"l":3.39,"c":3.43,"v":235300},{"d":"2016-01-28","o":3.46,"h":3.46,"l":3.19,"c":3.25,"v":407500},{"d":"2016-01-29","o":3.25,"h":3.43,"l":3.12,"c":3.14,"v":443600},{"d":"2016-02-01","o":3.15,"h":3.29,"l":2.98,"c":3.13,"v":351300},{"d":"2016-02-02","o":3.1,"h":3.23,"l":3.02,"c":3.08,"v":183400},{"d":"2016-02-03","o":3.11,"h":3.22,"l":2.96,"c":3.12,"v":154000},{"d":"2016-02-04","o":3.15,"h":3.23,"l":3.05,"c":3.17,"v":193800},{"d":"2016-02-05","o":3.17,"h":3.21,"l":3.06,"c":3.13,"v":186600},{"d":"2016-02-08","o":3.12,"h":3.27,"l":2.86,"c":2.9,"v":293900},{"d":"2016-02-09","o":2.85,"h":3.04,"l":2.72,"c":3,"v":315500},{"d":"2016-02-10","o":3.02,"h":3.07,"l":2.84,"c":2.89,"v":269500},{"d":"2016-02-11","o":2.88,"h":2.99,"l":2.8,"c":2.95,"v":222900},{"d":"2016-02-12","o":3,"h":3.03,"l":2.9,"c":3,"v":126700},{"d":"2016-02-16","o":3.01,"h":3.13,"l":2.92,"c":3.07,"v":143300},{"d":"2016-02-17","o":3.13,"h":3.18,"l":3.01,"c":3.15,"v":330200},{"d":"2016-02-18","o":3.14,"h":3.19,"l":3.05,"c":3.11,"v":81900},{"d":"2016-02-19","o":3.1,"h":3.22,"l":3.06,"c":3.13,"v":171300},{"d":"2016-02-22","o":3.2,"h":3.29,"l":3.13,"c":3.21,"v":165700},{"d":"2016-02-23","o":3.22,"h":3.29,"l":3.12,"c":3.17,"v":115600},{"d":"2016-02-24","o":3.15,"h":3.19,"l":2.99,"c":3.08,"v":157500},{"d":"2016-02-25","o":3.1,"h":3.13,"l":2.97,"c":2.99,"v":63100},{"d":"2016-02-26","o":3,"h":3.22,"l":2.97,"c":3.09,"v":226400},{"d":"2016-02-29","o":3.16,"h":3.22,"l":3.11,"c":3.16,"v":151300},{"d":"2016-03-01","o":3.18,"h":3.24,"l":3.1,"c":3.15,"v":220500},{"d":"2016-03-02","o":3.16,"h":3.61,"l":3.14,"c":3.6,"v":392700},{"d":"2016-03-03","o":3.67,"h":3.68,"l":3.57,"c":3.59,"v":104100},{"d":"2016-03-04","o":3.59,"h":4,"l":3.5,"c":3.91,"v":363700},{"d":"2016-03-07","o":4,"h":4.3,"l":3.99,"c":4.01,"v":360300},{"d":"2016-03-08","o":3.98,"h":4.17,"l":3.92,"c":3.96,"v":151400},{"d":"2016-03-09","o":3.97,"h":3.98,"l":3.73,"c":3.88,"v":214300},{"d":"2016-03-10","o":3.9,"h":3.97,"l":3.71,"c":3.74,"v":124100},{"d":"2016-03-11","o":3.79,"h":3.91,"l":3.7,"c":3.85,"v":118900},{"d":"2016-03-14","o":3.86,"h":3.98,"l":3.77,"c":3.94,"v":156300},{"d":"2016-03-15","o":3.97,"h":3.97,"l":3.6,"c":3.69,"v":201800},{"d":"2016-03-16","o":3.7,"h":3.74,"l":3.57,"c":3.69,"v":123400},{"d":"2016-03-17","o":3.73,"h":3.75,"l":3.5,"c":3.64,"v":131900},{"d":"2016-03-18","o":3.64,"h":3.98,"l":3.58,"c":3.96,"v":114100},{"d":"2016-03-21","o":3.98,"h":4.3,"l":3.98,"c":4.13,"v":263400},{"d":"2016-03-22","o":4.15,"h":4.4,"l":4.11,"c":4.34,"v":196800},{"d":"2016-03-23","o":4.3,"h":4.31,"l":3.82,"c":3.89,"v":242300},{"d":"2016-03-24","o":3.88,"h":4.07,"l":3.71,"c":3.99,"v":104600},{"d":"2016-03-28","o":4,"h":4,"l":3.73,"c":3.81,"v":135900},{"d":"2016-03-29","o":3.81,"h":4.18,"l":3.64,"c":4.09,"v":123500},{"d":"2016-03-30","o":4.15,"h":4.22,"l":3.85,"c":3.94,"v":123000},{"d":"2016-03-31","o":3.98,"h":4.18,"l":3.98,"c":4.13,"v":141100},{"d":"2016-04-01","o":4.09,"h":4.28,"l":4.04,"c":4.17,"v":140700},{"d":"2016-04-04","o":4.11,"h":4.28,"l":4.04,"c":4.15,"v":168900},{"d":"2016-04-05","o":4.1,"h":4.4,"l":4.07,"c":4.35,"v":152100},{"d":"2016-04-06","o":4.39,"h":4.72,"l":4.35,"c":4.7,"v":288800},{"d":"2016-04-07","o":4.75,"h":5.14,"l":4.5,"c":5.06,"v":445700},{"d":"2016-04-08","o":5.13,"h":5.45,"l":4.79,"c":5.05,"v":917700},{"d":"2016-04-11","o":5.11,"h":5.23,"l":4.53,"c":4.72,"v":358100},{"d":"2016-04-12","o":4.74,"h":5.02,"l":4.66,"c":4.92,"v":260000},{"d":"2016-04-13","o":5.19,"h":5.19,"l":4.84,"c":5.09,"v":161500},{"d":"2016-04-14","o":5.1,"h":5.17,"l":4.84,"c":4.94,"v":198100},{"d":"2016-04-15","o":4.96,"h":4.96,"l":4.7,"c":4.85,"v":110800},{"d":"2016-04-18","o":4.76,"h":5.13,"l":4.75,"c":4.98,"v":147700},{"d":"2016-04-19","o":5.02,"h":5.05,"l":4.85,"c":4.9,"v":113400},{"d":"2016-04-20","o":4.91,"h":4.99,"l":4.83,"c":4.96,"v":75500},{"d":"2016-04-21","o":4.95,"h":5.1,"l":4.94,"c":5.05,"v":114100},{"d":"2016-04-22","o":5.02,"h":5.48,"l":5,"c":5.33,"v":369600},{"d":"2016-04-25","o":5.44,"h":5.48,"l":5.25,"c":5.29,"v":209500},{"d":"2016-04-26","o":5.3,"h":5.37,"l":5.1,"c":5.27,"v":119800},{"d":"2016-04-27","o":5.3,"h":5.34,"l":5.1,"c":5.2,"v":100400},{"d":"2016-04-28","o":5.2,"h":5.3,"l":5.1,"c":5.17,"v":113100},{"d":"2016-04-29","o":5.15,"h":5.16,"l":4.8,"c":4.95,"v":233800},{"d":"2016-05-02","o":4.96,"h":4.96,"l":4.71,"c":4.82,"v":83900},{"d":"2016-05-03","o":4.75,"h":4.9,"l":4.65,"c":4.69,"v":140800},{"d":"2016-05-04","o":4.88,"h":4.88,"l":4.58,"c":4.64,"v":139800},{"d":"2016-05-05","o":4.1,"h":4.62,"l":4.05,"c":4.51,"v":240500},{"d":"2016-05-06","o":4.46,"h":4.57,"l":4.1,"c":4.15,"v":133900},{"d":"2016-05-09","o":4.05,"h":4.44,"l":4.05,"c":4.29,"v":142900},{"d":"2016-05-10","o":4.34,"h":4.5,"l":4.22,"c":4.5,"v":138200},{"d":"2016-05-11","o":4.5,"h":4.58,"l":4.28,"c":4.31,"v":65100},{"d":"2016-05-12","o":4.32,"h":4.33,"l":4.19,"c":4.19,"v":117600},{"d":"2016-05-13","o":4.19,"h":4.42,"l":4.12,"c":4.35,"v":64500},{"d":"2016-05-16","o":4.15,"h":4.3,"l":3.9,"c":4.16,"v":287100},{"d":"2016-05-17","o":4.15,"h":4.15,"l":3.9,"c":3.92,"v":111000},{"d":"2016-05-18","o":3.9,"h":4.06,"l":3.9,"c":4.01,"v":155400},{"d":"2016-05-19","o":4,"h":4.06,"l":3.82,"c":3.89,"v":80300},{"d":"2016-05-20","o":3.91,"h":4.09,"l":3.91,"c":4.08,"v":75300},{"d":"2016-05-23","o":4.08,"h":4.17,"l":3.98,"c":4.03,"v":89700},{"d":"2016-05-24","o":4.02,"h":4.14,"l":3.97,"c":4.06,"v":113000},{"d":"2016-05-25","o":4.1,"h":4.33,"l":4.05,"c":4.2,"v":152900},{"d":"2016-05-26","o":4.25,"h":4.27,"l":4.14,"c":4.26,"v":104500},{"d":"2016-05-27","o":4.25,"h":4.3,"l":4.07,"c":4.1,"v":68000},{"d":"2016-05-31","o":4.15,"h":4.2,"l":4.04,"c":4.14,"v":108900},{"d":"2016-06-01","o":4.13,"h":4.13,"l":3.87,"c":3.97,"v":104800},{"d":"2016-06-02","o":3.99,"h":4.1,"l":3.94,"c":3.99,"v":156800},{"d":"2016-06-03","o":4.01,"h":4.1,"l":3.85,"c":3.95,"v":156000},{"d":"2016-06-06","o":3.93,"h":4.15,"l":3.86,"c":4.14,"v":172200},{"d":"2016-06-07","o":4.11,"h":4.15,"l":4.03,"c":4.07,"v":174700},{"d":"2016-06-08","o":4.04,"h":4.14,"l":3.96,"c":4.02,"v":232900},{"d":"2016-06-09","o":4.02,"h":4.03,"l":3.87,"c":3.93,"v":114300},{"d":"2016-06-10","o":3.87,"h":3.91,"l":3.55,"c":3.6,"v":288000},{"d":"2016-06-13","o":3.5,"h":3.53,"l":3.17,"c":3.36,"v":529200},{"d":"2016-06-14","o":3.39,"h":3.4,"l":3.21,"c":3.29,"v":232500},{"d":"2016-06-15","o":3.25,"h":3.39,"l":3.12,"c":3.22,"v":307700},{"d":"2016-06-16","o":3.26,"h":3.37,"l":3.15,"c":3.28,"v":165100},{"d":"2016-06-17","o":3.3,"h":3.34,"l":3.19,"c":3.3,"v":136000},{"d":"2016-06-20","o":3.31,"h":3.34,"l":3.23,"c":3.26,"v":160800},{"d":"2016-06-21","o":3.26,"h":3.29,"l":3.15,"c":3.17,"v":266300},{"d":"2016-06-22","o":3.15,"h":3.32,"l":3.09,"c":3.32,"v":181500},{"d":"2016-06-23","o":3.36,"h":3.59,"l":3.31,"c":3.54,"v":204500},{"d":"2016-06-24","o":3.37,"h":3.61,"l":3.3,"c":3.36,"v":244200},{"d":"2016-06-27","o":3.36,"h":3.49,"l":3.17,"c":3.34,"v":180200},{"d":"2016-06-28","o":3.38,"h":3.5,"l":3.35,"c":3.37,"v":179400},{"d":"2016-06-29","o":3.42,"h":3.58,"l":3.37,"c":3.51,"v":334500},{"d":"2016-06-30","o":3.54,"h":3.65,"l":3.45,"c":3.48,"v":300800},{"d":"2016-07-01","o":3.45,"h":3.82,"l":3.4,"c":3.77,"v":272800},{"d":"2016-07-05","o":3.75,"h":3.83,"l":3.64,"c":3.78,"v":186600},{"d":"2016-07-06","o":3.78,"h":3.91,"l":3.72,"c":3.85,"v":173600},{"d":"2016-07-07","o":3.89,"h":4.05,"l":3.85,"c":3.99,"v":137300},{"d":"2016-07-08","o":3.71,"h":3.98,"l":3.71,"c":3.91,"v":283800},{"d":"2016-07-11","o":3.95,"h":4.04,"l":3.91,"c":3.99,"v":136500},{"d":"2016-07-12","o":4.05,"h":4.21,"l":3.92,"c":4.15,"v":107200},{"d":"2016-07-13","o":4.13,"h":4.25,"l":4.01,"c":4.06,"v":76900},{"d":"2016-07-14","o":4.07,"h":4.15,"l":3.99,"c":4.05,"v":110200},{"d":"2016-07-15","o":4.05,"h":4.25,"l":4.05,"c":4.21,"v":87200},{"d":"2016-07-18","o":4.16,"h":4.25,"l":4.15,"c":4.2,"v":85300},{"d":"2016-07-19","o":4.14,"h":4.25,"l":4.05,"c":4.07,"v":64000},{"d":"2016-07-20","o":4.15,"h":4.3,"l":4.14,"c":4.18,"v":204600},{"d":"2016-07-21","o":4.21,"h":4.28,"l":4.14,"c":4.21,"v":55900},{"d":"2016-07-22","o":4.21,"h":4.23,"l":4.08,"c":4.2,"v":127700},{"d":"2016-07-25","o":4.25,"h":4.26,"l":4.12,"c":4.21,"v":104300},{"d":"2016-07-26","o":4.18,"h":4.2,"l":4.05,"c":4.1,"v":87600},{"d":"2016-07-27","o":4.14,"h":4.24,"l":4.13,"c":4.24,"v":64000},{"d":"2016-07-28","o":4.23,"h":4.23,"l":4.07,"c":4.13,"v":70700},{"d":"2016-07-29","o":4.09,"h":4.2,"l":4.06,"c":4.09,"v":101600},{"d":"2016-08-01","o":4.09,"h":4.26,"l":4.07,"c":4.17,"v":54800},{"d":"2016-08-02","o":4.19,"h":4.24,"l":4.06,"c":4.1,"v":97300},{"d":"2016-08-03","o":4.06,"h":4.43,"l":4.06,"c":4.4,"v":114000},{"d":"2016-08-04","o":4.49,"h":4.49,"l":4.3,"c":4.37,"v":96900},{"d":"2016-08-05","o":3.95,"h":4.04,"l":3.76,"c":4.02,"v":284500},{"d":"2016-08-08","o":3.99,"h":4.1,"l":3.9,"c":3.94,"v":137900},{"d":"2016-08-09","o":3.8,"h":3.98,"l":3.75,"c":3.8,"v":210000},{"d":"2016-08-10","o":3.81,"h":3.85,"l":3.54,"c":3.62,"v":143000},{"d":"2016-08-11","o":3.6,"h":3.72,"l":3.56,"c":3.68,"v":78700},{"d":"2016-08-12","o":3.73,"h":3.84,"l":3.61,"c":3.8,"v":95000},{"d":"2016-08-15","o":3.77,"h":3.9,"l":3.77,"c":3.81,"v":57400},{"d":"2016-08-16","o":3.82,"h":3.84,"l":3.74,"c":3.75,"v":46200},{"d":"2016-08-17","o":3.7,"h":3.74,"l":3.59,"c":3.61,"v":102100},{"d":"2016-08-18","o":3.61,"h":3.78,"l":3.61,"c":3.72,"v":63500},{"d":"2016-08-19","o":3.79,"h":3.79,"l":3.63,"c":3.74,"v":73200},{"d":"2016-08-22","o":3.73,"h":3.97,"l":3.65,"c":3.94,"v":94000},{"d":"2016-08-23","o":3.9,"h":4.04,"l":3.9,"c":3.96,"v":111600},{"d":"2016-08-24","o":3.98,"h":4.04,"l":3.75,"c":3.79,"v":114500},{"d":"2016-08-25","o":3.81,"h":3.85,"l":3.6,"c":3.66,"v":67900},{"d":"2016-08-26","o":3.62,"h":3.79,"l":3.62,"c":3.69,"v":44600},{"d":"2016-08-29","o":3.74,"h":3.87,"l":3.66,"c":3.82,"v":97400},{"d":"2016-08-30","o":3.82,"h":3.9,"l":3.82,"c":3.89,"v":49900},{"d":"2016-08-31","o":3.9,"h":3.9,"l":3.8,"c":3.81,"v":51300},{"d":"2016-09-01","o":3.87,"h":3.87,"l":3.72,"c":3.79,"v":44100},{"d":"2016-09-02","o":3.82,"h":3.84,"l":3.7,"c":3.76,"v":72700},{"d":"2016-09-06","o":3.76,"h":3.83,"l":3.59,"c":3.71,"v":191200},{"d":"2016-09-07","o":3.67,"h":3.77,"l":3.63,"c":3.72,"v":32800},{"d":"2016-09-08","o":3.72,"h":3.79,"l":3.67,"c":3.75,"v":47200},{"d":"2016-09-09","o":3.7,"h":3.81,"l":3.65,"c":3.66,"v":42000},{"d":"2016-09-12","o":3.61,"h":3.76,"l":3.6,"c":3.74,"v":68700},{"d":"2016-09-13","o":3.7,"h":3.74,"l":3.56,"c":3.7,"v":62800},{"d":"2016-09-14","o":3.6,"h":3.8,"l":3.6,"c":3.75,"v":81000},{"d":"2016-09-15","o":3.76,"h":3.8,"l":3.72,"c":3.79,"v":50400},{"d":"2016-09-16","o":3.76,"h":3.83,"l":3.65,"c":3.78,"v":52900},{"d":"2016-09-19","o":3.78,"h":3.8,"l":3.73,"c":3.73,"v":65200},{"d":"2016-09-20","o":3.72,"h":3.84,"l":3.7,"c":3.84,"v":97800},{"d":"2016-09-21","o":3.85,"h":3.89,"l":3.82,"c":3.89,"v":40300},{"d":"2016-09-22","o":3.89,"h":4,"l":3.87,"c":3.95,"v":131300},{"d":"2016-09-23","o":3.92,"h":4,"l":3.81,"c":3.96,"v":335000},{"d":"2016-09-26","o":3.96,"h":4.01,"l":3.9,"c":3.99,"v":183800},{"d":"2016-09-27","o":3.98,"h":4,"l":3.85,"c":3.93,"v":101300},{"d":"2016-09-28","o":3.95,"h":3.95,"l":3.8,"c":3.8,"v":68000},{"d":"2016-09-29","o":3.86,"h":4,"l":3.78,"c":3.89,"v":517500},{"d":"2016-09-30","o":3.75,"h":3.75,"l":3.36,"c":3.44,"v":860300},{"d":"2016-10-03","o":3.56,"h":3.56,"l":3.3,"c":3.48,"v":292600},{"d":"2016-10-04","o":3.47,"h":3.49,"l":3.36,"c":3.37,"v":103500},{"d":"2016-10-05","o":3.37,"h":3.53,"l":3.37,"c":3.5,"v":221500},{"d":"2016-10-06","o":3.49,"h":3.52,"l":3.38,"c":3.4,"v":184600},{"d":"2016-10-07","o":3.39,"h":3.44,"l":3.3,"c":3.32,"v":94900},{"d":"2016-10-10","o":3.34,"h":3.4,"l":3.33,"c":3.36,"v":25700},{"d":"2016-10-11","o":3.36,"h":3.37,"l":3.17,"c":3.2,"v":131300},{"d":"2016-10-12","o":3.19,"h":3.22,"l":3.02,"c":3.03,"v":160000},{"d":"2016-10-13","o":3,"h":3.01,"l":2.88,"c":2.94,"v":165500},{"d":"2016-10-14","o":3.2,"h":3.2,"l":2.81,"c":2.87,"v":215200},{"d":"2016-10-17","o":2.87,"h":2.99,"l":2.85,"c":2.88,"v":126000},{"d":"2016-10-18","o":2.95,"h":2.99,"l":2.9,"c":2.98,"v":65900},{"d":"2016-10-19","o":2.99,"h":3.05,"l":2.93,"c":3,"v":154500},{"d":"2016-10-20","o":2.96,"h":3.12,"l":2.96,"c":3.08,"v":182400},{"d":"2016-10-21","o":3.05,"h":3.25,"l":3.04,"c":3.25,"v":133200},{"d":"2016-10-24","o":3.3,"h":3.3,"l":3.1,"c":3.1,"v":120800},{"d":"2016-10-25","o":3.15,"h":3.2,"l":3.12,"c":3.2,"v":56100},{"d":"2016-10-26","o":3.2,"h":3.2,"l":3.1,"c":3.18,"v":48200},{"d":"2016-10-27","o":3.2,"h":3.25,"l":3.13,"c":3.2,"v":71900},{"d":"2016-10-28","o":3.25,"h":3.25,"l":3.1,"c":3.15,"v":73300},{"d":"2016-10-31","o":3.2,"h":3.2,"l":3,"c":3.15,"v":125300},{"d":"2016-11-01","o":3.15,"h":3.2,"l":3,"c":3.1,"v":89600},{"d":"2016-11-02","o":3.05,"h":3.15,"l":3,"c":3.05,"v":66700},{"d":"2016-11-03","o":3.05,"h":3.1,"l":2.95,"c":3.05,"v":67000},{"d":"2016-11-04","o":2.95,"h":3.1,"l":2.9,"c":2.95,"v":119000},{"d":"2016-11-07","o":3,"h":3.1,"l":2.9,"c":2.95,"v":74600},{"d":"2016-11-08","o":2.95,"h":3.05,"l":2.8,"c":2.9,"v":111300},{"d":"2016-11-09","o":2.9,"h":3.15,"l":2.75,"c":2.8,"v":235300},{"d":"2016-11-10","o":2.85,"h":2.89,"l":2.66,"c":2.75,"v":173100},{"d":"2016-11-11","o":2.75,"h":2.85,"l":2.65,"c":2.8,"v":271400},{"d":"2016-11-14","o":2.95,"h":3,"l":2.75,"c":2.8,"v":176800},{"d":"2016-11-15","o":2.85,"h":2.9,"l":2.75,"c":2.8,"v":184800},{"d":"2016-11-16","o":2.8,"h":2.9,"l":2.7,"c":2.8,"v":195600},{"d":"2016-11-17","o":2.8,"h":2.85,"l":2.63,"c":2.75,"v":212200},{"d":"2016-11-18","o":2.8,"h":2.8,"l":2.45,"c":2.7,"v":352000},{"d":"2016-11-21","o":2.75,"h":2.75,"l":2.45,"c":2.7,"v":472900},{"d":"2016-11-22","o":2.75,"h":2.85,"l":2.6,"c":2.7,"v":136500},{"d":"2016-11-23","o":2.7,"h":2.7,"l":2.6,"c":2.7,"v":124800},{"d":"2016-11-25","o":2.65,"h":2.7,"l":2.6,"c":2.65,"v":60200},{"d":"2016-11-28","o":2.65,"h":2.75,"l":2.6,"c":2.7,"v":298000},{"d":"2016-11-29","o":2.75,"h":2.75,"l":2.55,"c":2.65,"v":1939100},{"d":"2016-11-30","o":2.75,"h":3.05,"l":2.65,"c":2.65,"v":735000},{"d":"2016-12-01","o":2.7,"h":2.8,"l":2.65,"c":2.7,"v":166000},{"d":"2016-12-02","o":2.65,"h":2.7,"l":2.6,"c":2.68,"v":173500},{"d":"2016-12-05","o":2.7,"h":3,"l":2.7,"c":2.95,"v":579400},{"d":"2016-12-06","o":3,"h":3.05,"l":2.9,"c":3.05,"v":273600},{"d":"2016-12-07","o":3.1,"h":3.2,"l":2.95,"c":3.2,"v":344500},{"d":"2016-12-08","o":3.2,"h":3.2,"l":3.15,"c":3.15,"v":134300},{"d":"2016-12-09","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":322600},{"d":"2016-12-12","o":3.25,"h":3.25,"l":2.9,"c":2.95,"v":463600},{"d":"2016-12-13","o":3,"h":3,"l":2.65,"c":2.8,"v":594100},{"d":"2016-12-14","o":2.8,"h":2.85,"l":2.65,"c":2.7,"v":373200},{"d":"2016-12-15","o":2.75,"h":2.8,"l":2.6,"c":2.8,"v":531100},{"d":"2016-12-16","o":2.8,"h":2.83,"l":2.6,"c":2.65,"v":498700},{"d":"2016-12-19","o":2.6,"h":2.7,"l":2.6,"c":2.6,"v":429400},{"d":"2016-12-20","o":2.6,"h":2.74,"l":2.6,"c":2.7,"v":401200},{"d":"2016-12-21","o":2.7,"h":2.7,"l":2.5,"c":2.6,"v":444300},{"d":"2016-12-22","o":2.6,"h":2.7,"l":2.55,"c":2.55,"v":146900},{"d":"2016-12-23","o":2.55,"h":2.6,"l":2.45,"c":2.5,"v":367300},{"d":"2016-12-27","o":2.45,"h":2.55,"l":2.45,"c":2.5,"v":328600},{"d":"2016-12-28","o":2.45,"h":2.58,"l":2.38,"c":2.5,"v":534900},{"d":"2016-12-29","o":2.5,"h":2.5,"l":2.4,"c":2.45,"v":203200},{"d":"2016-12-30","o":2.45,"h":2.53,"l":2.35,"c":2.45,"v":2593600},{"d":"2017-01-03","o":2.45,"h":2.54,"l":2.36,"c":2.5,"v":939500},{"d":"2017-01-04","o":2.5,"h":2.65,"l":2.5,"c":2.55,"v":679800},{"d":"2017-01-05","o":2.55,"h":2.7,"l":2.48,"c":2.7,"v":477200},{"d":"2017-01-06","o":2.7,"h":2.75,"l":2.6,"c":2.7,"v":188200},{"d":"2017-01-09","o":2.7,"h":3,"l":2.7,"c":2.95,"v":446800},{"d":"2017-01-10","o":2.95,"h":2.95,"l":2.8,"c":2.85,"v":233100},{"d":"2017-01-11","o":2.85,"h":2.9,"l":2.76,"c":2.85,"v":212200},{"d":"2017-01-12","o":2.8,"h":2.9,"l":2.8,"c":2.85,"v":130100},{"d":"2017-01-13","o":2.85,"h":3.01,"l":2.85,"c":3,"v":346900},{"d":"2017-01-17","o":3,"h":3,"l":2.8,"c":2.85,"v":137500},{"d":"2017-01-18","o":2.85,"h":2.85,"l":2.6,"c":2.65,"v":292700},{"d":"2017-01-19","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":171200},{"d":"2017-01-20","o":2.6,"h":2.65,"l":2.5,"c":2.6,"v":202600},{"d":"2017-01-23","o":2.55,"h":2.65,"l":2.55,"c":2.55,"v":119300},{"d":"2017-01-24","o":2.55,"h":2.6,"l":2.35,"c":2.6,"v":107000},{"d":"2017-01-25","o":2.6,"h":2.65,"l":2.48,"c":2.6,"v":67400},{"d":"2017-01-26","o":2.55,"h":2.65,"l":2.5,"c":2.6,"v":86400},{"d":"2017-01-27","o":2.55,"h":2.65,"l":2.5,"c":2.55,"v":71000},{"d":"2017-01-30","o":2.55,"h":2.6,"l":2.5,"c":2.55,"v":54400},{"d":"2017-01-31","o":2.55,"h":2.68,"l":2.5,"c":2.65,"v":91000},{"d":"2017-02-01","o":2.75,"h":2.75,"l":2.55,"c":2.55,"v":88600},{"d":"2017-02-02","o":2.6,"h":2.6,"l":2.5,"c":2.55,"v":143200},{"d":"2017-02-03","o":2.6,"h":2.65,"l":2.55,"c":2.55,"v":90800},{"d":"2017-02-06","o":2.55,"h":2.6,"l":2.55,"c":2.55,"v":68000},{"d":"2017-02-07","o":2.5,"h":2.55,"l":2.5,"c":2.55,"v":94200},{"d":"2017-02-08","o":2.5,"h":2.6,"l":2.5,"c":2.53,"v":171500},{"d":"2017-02-09","o":2.5,"h":2.6,"l":2.45,"c":2.55,"v":254200},{"d":"2017-02-10","o":2.55,"h":2.55,"l":2.5,"c":2.55,"v":58000},{"d":"2017-02-13","o":2.55,"h":2.7,"l":2.5,"c":2.65,"v":122400},{"d":"2017-02-14","o":2.65,"h":2.71,"l":2.6,"c":2.65,"v":62400},{"d":"2017-02-15","o":2.65,"h":2.75,"l":2.6,"c":2.75,"v":82100},{"d":"2017-02-16","o":2.7,"h":2.85,"l":2.65,"c":2.7,"v":87700},{"d":"2017-02-17","o":2.7,"h":2.8,"l":2.7,"c":2.7,"v":49600},{"d":"2017-02-21","o":2.7,"h":2.75,"l":2.7,"c":2.7,"v":41700},{"d":"2017-02-22","o":2.7,"h":2.75,"l":2.6,"c":2.6,"v":70400},{"d":"2017-02-23","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":25700},{"d":"2017-02-24","o":2.6,"h":2.7,"l":2.55,"c":2.65,"v":41100},{"d":"2017-02-27","o":2.7,"h":2.75,"l":2.6,"c":2.75,"v":50300},{"d":"2017-02-28","o":2.7,"h":2.75,"l":2.6,"c":2.68,"v":72200},{"d":"2017-03-01","o":2.7,"h":2.75,"l":2.65,"c":2.7,"v":43500},{"d":"2017-03-02","o":2.7,"h":2.8,"l":2.6,"c":2.65,"v":117200},{"d":"2017-03-03","o":2.6,"h":2.73,"l":2.6,"c":2.7,"v":73500},{"d":"2017-03-06","o":2.7,"h":2.7,"l":2.6,"c":2.7,"v":67400},{"d":"2017-03-07","o":2.65,"h":2.7,"l":2.6,"c":2.65,"v":41600},{"d":"2017-03-08","o":2.6,"h":2.7,"l":2.6,"c":2.65,"v":58100},{"d":"2017-03-09","o":2.65,"h":2.75,"l":2.6,"c":2.75,"v":49200},{"d":"2017-03-10","o":2.7,"h":2.71,"l":2.55,"c":2.7,"v":123000},{"d":"2017-03-13","o":2.65,"h":2.75,"l":2.6,"c":2.75,"v":105700},{"d":"2017-03-14","o":2.7,"h":2.78,"l":2.65,"c":2.75,"v":103600},{"d":"2017-03-15","o":2.75,"h":2.8,"l":2.7,"c":2.75,"v":107000},{"d":"2017-03-16","o":2.75,"h":2.85,"l":2.75,"c":2.85,"v":319500},{"d":"2017-03-17","o":3.1,"h":3.45,"l":3.05,"c":3.4,"v":3194200},{"d":"2017-03-20","o":3.45,"h":3.49,"l":3.25,"c":3.35,"v":536000},{"d":"2017-03-21","o":3.35,"h":3.4,"l":3,"c":3.2,"v":564100},{"d":"2017-03-22","o":3.1,"h":3.2,"l":3.06,"c":3.15,"v":198100},{"d":"2017-03-23","o":3.1,"h":3.2,"l":3.1,"c":3.15,"v":88100},{"d":"2017-03-24","o":3.15,"h":3.25,"l":3.15,"c":3.2,"v":59500},{"d":"2017-03-27","o":3.25,"h":3.3,"l":3.2,"c":3.25,"v":117800},{"d":"2017-03-28","o":3.25,"h":3.35,"l":3.2,"c":3.25,"v":155700},{"d":"2017-03-29","o":3.25,"h":3.35,"l":3.2,"c":3.3,"v":207700},{"d":"2017-03-30","o":3.35,"h":3.4,"l":3.3,"c":3.35,"v":139800},{"d":"2017-03-31","o":3.35,"h":3.35,"l":3.2,"c":3.25,"v":371200},{"d":"2017-04-03","o":3.3,"h":3.35,"l":3.25,"c":3.3,"v":379500},{"d":"2017-04-04","o":3.4,"h":3.49,"l":2.95,"c":3.25,"v":350600},{"d":"2017-04-05","o":3.3,"h":3.3,"l":3.24,"c":3.3,"v":68700},{"d":"2017-04-06","o":3.3,"h":3.35,"l":3.21,"c":3.25,"v":114400},{"d":"2017-04-07","o":3.3,"h":3.35,"l":3.2,"c":3.25,"v":126900},{"d":"2017-04-10","o":3.25,"h":3.3,"l":3.2,"c":3.3,"v":69400},{"d":"2017-04-11","o":3.25,"h":3.35,"l":3.2,"c":3.3,"v":324400},{"d":"2017-04-12","o":3.35,"h":3.4,"l":3.2,"c":3.3,"v":369000},{"d":"2017-04-13","o":3.3,"h":3.3,"l":3.2,"c":3.3,"v":100000},{"d":"2017-04-17","o":3.3,"h":3.35,"l":3.2,"c":3.3,"v":228700},{"d":"2017-04-18","o":3.3,"h":3.35,"l":3.25,"c":3.3,"v":115800},{"d":"2017-04-19","o":3.35,"h":3.35,"l":3.25,"c":3.3,"v":90900},{"d":"2017-04-20","o":3.3,"h":3.35,"l":3.25,"c":3.35,"v":222800},{"d":"2017-04-21","o":3.35,"h":3.43,"l":3.25,"c":3.35,"v":187100},{"d":"2017-04-24","o":3.4,"h":3.45,"l":3.25,"c":3.3,"v":129000},{"d":"2017-04-25","o":3.3,"h":3.4,"l":3.28,"c":3.35,"v":192100},{"d":"2017-04-26","o":3.35,"h":3.35,"l":3.25,"c":3.35,"v":165600},{"d":"2017-04-27","o":3.35,"h":3.35,"l":3.25,"c":3.35,"v":156100},{"d":"2017-04-28","o":3.3,"h":3.4,"l":3.25,"c":3.4,"v":153700},{"d":"2017-05-01","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":45900},{"d":"2017-05-02","o":3.35,"h":3.43,"l":3.28,"c":3.35,"v":112000},{"d":"2017-05-03","o":3.4,"h":3.4,"l":3.3,"c":3.38,"v":61900},{"d":"2017-05-04","o":3.35,"h":3.4,"l":3.25,"c":3.35,"v":98400},{"d":"2017-05-05","o":3.35,"h":3.35,"l":3.25,"c":3.3,"v":120600},{"d":"2017-05-08","o":3.3,"h":3.35,"l":3.25,"c":3.35,"v":148000},{"d":"2017-05-09","o":3.35,"h":3.4,"l":3.3,"c":3.35,"v":184100},{"d":"2017-05-10","o":3.3,"h":3.4,"l":3.2,"c":3.3,"v":217900},{"d":"2017-05-11","o":3.3,"h":3.45,"l":3.23,"c":3.45,"v":339600},{"d":"2017-05-12","o":3.4,"h":3.45,"l":3.33,"c":3.35,"v":116900},{"d":"2017-05-15","o":3.35,"h":3.45,"l":3.3,"c":3.3,"v":121500},{"d":"2017-05-16","o":3.35,"h":3.35,"l":3.25,"c":3.35,"v":180200},{"d":"2017-05-17","o":3.3,"h":3.45,"l":3.25,"c":3.45,"v":1835100},{"d":"2017-05-18","o":3.4,"h":3.65,"l":3.38,"c":3.65,"v":328000},{"d":"2017-05-19","o":3.7,"h":3.83,"l":3.65,"c":3.8,"v":228300},{"d":"2017-05-22","o":3.85,"h":3.85,"l":3.55,"c":3.65,"v":156100},{"d":"2017-05-23","o":3.6,"h":3.65,"l":3.55,"c":3.65,"v":43000},{"d":"2017-05-24","o":3.65,"h":3.7,"l":3.6,"c":3.65,"v":33900},{"d":"2017-05-25","o":3.65,"h":3.7,"l":3.5,"c":3.5,"v":85600},{"d":"2017-05-26","o":3.55,"h":3.55,"l":3.35,"c":3.35,"v":108300},{"d":"2017-05-30","o":3.4,"h":3.4,"l":3.25,"c":3.3,"v":245400},{"d":"2017-05-31","o":3.3,"h":3.4,"l":3.3,"c":3.4,"v":117900},{"d":"2017-06-01","o":3.4,"h":3.45,"l":3.35,"c":3.4,"v":54400},{"d":"2017-06-02","o":3.4,"h":3.45,"l":3.35,"c":3.45,"v":70400},{"d":"2017-06-05","o":3.45,"h":3.45,"l":3.35,"c":3.35,"v":23300},{"d":"2017-06-06","o":3.35,"h":3.45,"l":3.3,"c":3.4,"v":388900},{"d":"2017-06-07","o":3.4,"h":3.5,"l":3.36,"c":3.45,"v":212800},{"d":"2017-06-08","o":3.5,"h":3.65,"l":3.4,"c":3.6,"v":622400},{"d":"2017-06-09","o":3.6,"h":3.6,"l":3.5,"c":3.55,"v":191800},{"d":"2017-06-12","o":3.5,"h":3.6,"l":3.46,"c":3.5,"v":38300},{"d":"2017-06-13","o":3.5,"h":3.65,"l":3.45,"c":3.6,"v":239900},{"d":"2017-06-14","o":3.6,"h":3.68,"l":3.5,"c":3.5,"v":135100},{"d":"2017-06-15","o":3.5,"h":3.6,"l":3.3,"c":3.45,"v":172500},{"d":"2017-06-16","o":3.45,"h":3.6,"l":3.35,"c":3.6,"v":78200},{"d":"2017-06-19","o":3.6,"h":3.6,"l":3.5,"c":3.55,"v":32200},{"d":"2017-06-20","o":3.55,"h":3.6,"l":3.55,"c":3.55,"v":41500},{"d":"2017-06-21","o":3.6,"h":3.7,"l":3.55,"c":3.7,"v":180900},{"d":"2017-06-22","o":3.7,"h":3.85,"l":3.68,"c":3.75,"v":196500},{"d":"2017-06-23","o":3.8,"h":3.85,"l":3.73,"c":3.8,"v":53200},{"d":"2017-06-26","o":3.75,"h":3.85,"l":3.69,"c":3.7,"v":67300},{"d":"2017-06-27","o":3.7,"h":3.84,"l":3.4,"c":3.5,"v":224700},{"d":"2017-06-28","o":3.5,"h":3.75,"l":3.47,"c":3.6,"v":108000},{"d":"2017-06-29","o":3.6,"h":3.7,"l":3.55,"c":3.65,"v":27800},{"d":"2017-06-30","o":3.65,"h":3.7,"l":3.6,"c":3.6,"v":24200},{"d":"2017-07-03","o":3.6,"h":3.7,"l":3.6,"c":3.65,"v":36000},{"d":"2017-07-05","o":3.7,"h":3.75,"l":3.6,"c":3.75,"v":118100},{"d":"2017-07-06","o":3.75,"h":3.85,"l":3.7,"c":3.8,"v":71400},{"d":"2017-07-07","o":3.8,"h":3.95,"l":3.75,"c":3.8,"v":90800},{"d":"2017-07-10","o":3.75,"h":3.77,"l":3.6,"c":3.6,"v":71600},{"d":"2017-07-11","o":3.65,"h":3.75,"l":3.55,"c":3.7,"v":67100},{"d":"2017-07-12","o":3.7,"h":3.8,"l":3.66,"c":3.78,"v":43300},{"d":"2017-07-13","o":3.75,"h":3.85,"l":3.68,"c":3.8,"v":50500},{"d":"2017-07-14","o":3.8,"h":3.85,"l":3.78,"c":3.85,"v":27000},{"d":"2017-07-17","o":3.8,"h":4,"l":3.8,"c":3.8,"v":120100},{"d":"2017-07-18","o":3.8,"h":3.8,"l":3.65,"c":3.8,"v":44000},{"d":"2017-07-19","o":3.75,"h":3.9,"l":3.74,"c":3.8,"v":43300},{"d":"2017-07-20","o":3.8,"h":3.9,"l":3.78,"c":3.8,"v":39300},{"d":"2017-07-21","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":83400},{"d":"2017-07-24","o":3.75,"h":3.8,"l":3.7,"c":3.75,"v":37600},{"d":"2017-07-25","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":21900},{"d":"2017-07-26","o":3.7,"h":3.75,"l":3.65,"c":3.75,"v":116600},{"d":"2017-07-27","o":3.7,"h":3.7,"l":3.4,"c":3.5,"v":170100},{"d":"2017-07-28","o":3.45,"h":3.5,"l":3.4,"c":3.4,"v":36900},{"d":"2017-07-31","o":3.4,"h":3.55,"l":3.4,"c":3.45,"v":44800},{"d":"2017-08-01","o":3.4,"h":3.75,"l":3.4,"c":3.65,"v":66300},{"d":"2017-08-02","o":3.61,"h":3.63,"l":3.4,"c":3.6,"v":69900},{"d":"2017-08-03","o":3.55,"h":3.6,"l":3.4,"c":3.4,"v":16200},{"d":"2017-08-04","o":3.4,"h":3.45,"l":3.2,"c":3.45,"v":99000},{"d":"2017-08-07","o":3.4,"h":3.55,"l":3.37,"c":3.55,"v":34900},{"d":"2017-08-08","o":3.5,"h":3.65,"l":3.5,"c":3.65,"v":42500},{"d":"2017-08-09","o":3.6,"h":3.7,"l":3.5,"c":3.7,"v":107500},{"d":"2017-08-10","o":3.65,"h":3.65,"l":3.5,"c":3.55,"v":65000},{"d":"2017-08-11","o":3.55,"h":3.7,"l":3.55,"c":3.6,"v":49500},{"d":"2017-08-14","o":3.6,"h":3.65,"l":3.5,"c":3.65,"v":37900},{"d":"2017-08-15","o":3.6,"h":3.8,"l":3.56,"c":3.75,"v":133500},{"d":"2017-08-16","o":3.7,"h":3.8,"l":3.7,"c":3.7,"v":45000},{"d":"2017-08-17","o":3.65,"h":3.75,"l":3.55,"c":3.6,"v":28200},{"d":"2017-08-18","o":3.65,"h":3.65,"l":3.55,"c":3.6,"v":17700},{"d":"2017-08-21","o":3.57,"h":3.65,"l":3.45,"c":3.65,"v":60600},{"d":"2017-08-22","o":3.65,"h":3.75,"l":3.6,"c":3.7,"v":117100},{"d":"2017-08-23","o":3.7,"h":3.75,"l":3.61,"c":3.7,"v":58000},{"d":"2017-08-24","o":3.7,"h":3.85,"l":3.7,"c":3.8,"v":97600},{"d":"2017-08-25","o":3.85,"h":3.9,"l":3.8,"c":3.9,"v":81900},{"d":"2017-08-28","o":3.85,"h":4.2,"l":3.85,"c":4.2,"v":272900},{"d":"2017-08-29","o":4.3,"h":4.5,"l":4.25,"c":4.33,"v":112400},{"d":"2017-08-30","o":4.35,"h":4.35,"l":4.2,"c":4.28,"v":109400},{"d":"2017-08-31","o":4.3,"h":4.3,"l":4.13,"c":4.2,"v":66900},{"d":"2017-09-01","o":4.2,"h":4.2,"l":4.1,"c":4.15,"v":49100},{"d":"2017-09-05","o":4.15,"h":4.35,"l":4.13,"c":4.35,"v":83400},{"d":"2017-09-06","o":4.35,"h":4.45,"l":4.27,"c":4.45,"v":85500},{"d":"2017-09-07","o":4.5,"h":4.65,"l":4.46,"c":4.63,"v":243700},{"d":"2017-09-08","o":4.7,"h":4.7,"l":4.63,"c":4.7,"v":67900},{"d":"2017-09-11","o":4.7,"h":4.8,"l":4.48,"c":4.5,"v":124800},{"d":"2017-09-12","o":4.5,"h":4.5,"l":4.21,"c":4.35,"v":150000},{"d":"2017-09-13","o":4.4,"h":4.6,"l":4.38,"c":4.5,"v":119000},{"d":"2017-09-14","o":4.55,"h":4.75,"l":4.55,"c":4.75,"v":261900},{"d":"2017-09-15","o":4.9,"h":5.05,"l":4.76,"c":5,"v":355000},{"d":"2017-09-18","o":5.05,"h":5.9,"l":4.96,"c":5.65,"v":963000},{"d":"2017-09-19","o":5.75,"h":5.79,"l":5,"c":5.55,"v":482100},{"d":"2017-09-20","o":5.9,"h":7.85,"l":5.8,"c":6.7,"v":3285800},{"d":"2017-09-21","o":7.2,"h":7.2,"l":6.75,"c":7,"v":1530500},{"d":"2017-09-22","o":7,"h":7,"l":6.35,"c":6.55,"v":827100},{"d":"2017-09-25","o":6.8,"h":7,"l":6.2,"c":6.75,"v":952600},{"d":"2017-09-26","o":6.7,"h":6.7,"l":6.25,"c":6.4,"v":302400},{"d":"2017-09-27","o":6.35,"h":6.65,"l":6.2,"c":6.4,"v":450800},{"d":"2017-09-28","o":6.35,"h":6.45,"l":6.05,"c":6.4,"v":289400},{"d":"2017-09-29","o":6.35,"h":6.38,"l":6.16,"c":6.2,"v":303100},{"d":"2017-10-02","o":6.6,"h":7.35,"l":5.65,"c":7.25,"v":1782400},{"d":"2017-10-03","o":7.45,"h":8.25,"l":7.35,"c":7.55,"v":1377200},{"d":"2017-10-04","o":7.3,"h":7.75,"l":7,"c":7.05,"v":601600},{"d":"2017-10-05","o":7,"h":7.5,"l":6.8,"c":7.5,"v":411300},{"d":"2017-10-06","o":7.5,"h":7.8,"l":7.01,"c":7.15,"v":319300},{"d":"2017-10-09","o":7.2,"h":7.35,"l":6.95,"c":7.05,"v":192600},{"d":"2017-10-10","o":7.05,"h":7.43,"l":6.95,"c":7.3,"v":322000},{"d":"2017-10-11","o":7.35,"h":7.9,"l":7.2,"c":7.7,"v":605000},{"d":"2017-10-12","o":7.8,"h":7.95,"l":7.25,"c":7.4,"v":505000},{"d":"2017-10-13","o":7.4,"h":7.4,"l":7.1,"c":7.25,"v":234500},{"d":"2017-10-16","o":7.2,"h":7.38,"l":7.05,"c":7.25,"v":204300},{"d":"2017-10-17","o":7.2,"h":7.4,"l":6.75,"c":6.95,"v":467800},{"d":"2017-10-18","o":7.05,"h":7.1,"l":6.51,"c":6.65,"v":410200},{"d":"2017-10-19","o":6.55,"h":6.6,"l":6.25,"c":6.4,"v":171100},{"d":"2017-10-20","o":6.35,"h":6.55,"l":6.35,"c":6.5,"v":190300},{"d":"2017-10-23","o":6.55,"h":6.55,"l":6.15,"c":6.25,"v":196700},{"d":"2017-10-24","o":6.25,"h":6.25,"l":5.85,"c":5.88,"v":338100},{"d":"2017-10-25","o":5.75,"h":5.84,"l":5.5,"c":5.55,"v":279500},{"d":"2017-10-26","o":5.5,"h":5.65,"l":5.2,"c":5.55,"v":361400},{"d":"2017-10-27","o":5.6,"h":6.2,"l":5.6,"c":6.05,"v":322500},{"d":"2017-10-30","o":5.95,"h":6.15,"l":5.81,"c":6,"v":148200},{"d":"2017-10-31","o":6,"h":6,"l":5.65,"c":5.65,"v":179600},{"d":"2017-11-01","o":5.8,"h":5.89,"l":5.35,"c":5.4,"v":301300},{"d":"2017-11-02","o":5.3,"h":5.8,"l":5.3,"c":5.45,"v":569400},{"d":"2017-11-03","o":5.6,"h":6.6,"l":5.6,"c":6.5,"v":644300},{"d":"2017-11-06","o":6.6,"h":6.63,"l":6.05,"c":6.1,"v":177000},{"d":"2017-11-07","o":6.2,"h":6.2,"l":5.65,"c":5.65,"v":221100},{"d":"2017-11-08","o":5.6,"h":5.9,"l":5.5,"c":5.75,"v":128700},{"d":"2017-11-09","o":5.8,"h":5.95,"l":5.65,"c":5.85,"v":108400},{"d":"2017-11-10","o":5.85,"h":6.15,"l":5.8,"c":6.15,"v":99700},{"d":"2017-11-13","o":6.2,"h":6.25,"l":5.85,"c":5.9,"v":108200},{"d":"2017-11-14","o":5.95,"h":5.95,"l":5.5,"c":5.75,"v":211600},{"d":"2017-11-15","o":5.7,"h":6.2,"l":5.6,"c":5.85,"v":234800},{"d":"2017-11-16","o":5.8,"h":6,"l":5.7,"c":5.85,"v":198200},{"d":"2017-11-17","o":5.85,"h":5.9,"l":5.7,"c":5.75,"v":146500},{"d":"2017-11-20","o":5.7,"h":5.83,"l":5.65,"c":5.7,"v":93500},{"d":"2017-11-21","o":5.7,"h":5.9,"l":5.65,"c":5.85,"v":184900},{"d":"2017-11-22","o":5.85,"h":5.9,"l":5.7,"c":5.85,"v":101000},{"d":"2017-11-24","o":5.85,"h":6.25,"l":5.8,"c":6.05,"v":205800},{"d":"2017-11-27","o":6.1,"h":6.5,"l":6.05,"c":6.4,"v":281300},{"d":"2017-11-28","o":6.45,"h":6.49,"l":5.8,"c":5.9,"v":272100},{"d":"2017-11-29","o":6,"h":6,"l":5.45,"c":5.45,"v":396700},{"d":"2017-11-30","o":5.55,"h":5.65,"l":5.4,"c":5.65,"v":384500},{"d":"2017-12-01","o":5.6,"h":5.75,"l":5.4,"c":5.55,"v":193700},{"d":"2017-12-04","o":5.65,"h":5.66,"l":5.3,"c":5.3,"v":164800},{"d":"2017-12-05","o":5.4,"h":5.5,"l":4.95,"c":5.3,"v":242600},{"d":"2017-12-06","o":5.3,"h":5.33,"l":5,"c":5.1,"v":274300},{"d":"2017-12-07","o":5.1,"h":5.3,"l":5,"c":5.1,"v":130000},{"d":"2017-12-08","o":5.05,"h":5.2,"l":5,"c":5.05,"v":154000},{"d":"2017-12-11","o":5.1,"h":5.2,"l":4.75,"c":4.9,"v":314000},{"d":"2017-12-12","o":4.9,"h":5.05,"l":4.7,"c":4.75,"v":287300},{"d":"2017-12-13","o":4.8,"h":4.97,"l":4.55,"c":4.75,"v":358400},{"d":"2017-12-14","o":4.75,"h":4.9,"l":4.3,"c":4.55,"v":442700},{"d":"2017-12-15","o":4.45,"h":4.6,"l":4.3,"c":4.45,"v":1267900},{"d":"2017-12-18","o":4.45,"h":4.85,"l":4.4,"c":4.75,"v":337300},{"d":"2017-12-19","o":4.75,"h":4.95,"l":4.7,"c":4.75,"v":174600},{"d":"2017-12-20","o":4.8,"h":4.95,"l":4.65,"c":4.85,"v":195400},{"d":"2017-12-21","o":4.8,"h":5,"l":4.8,"c":4.9,"v":150900},{"d":"2017-12-22","o":4.85,"h":4.95,"l":4.8,"c":4.8,"v":113400},{"d":"2017-12-26","o":4.75,"h":4.95,"l":4.6,"c":4.85,"v":172800},{"d":"2017-12-27","o":4.8,"h":4.95,"l":4.75,"c":4.9,"v":112600},{"d":"2017-12-28","o":4.9,"h":5,"l":4.8,"c":4.95,"v":116200},{"d":"2017-12-29","o":4.9,"h":5.3,"l":4.9,"c":5.05,"v":275300},{"d":"2018-01-02","o":5,"h":5.5,"l":5,"c":5.45,"v":215200},{"d":"2018-01-03","o":5.5,"h":5.8,"l":5.4,"c":5.7,"v":155000},{"d":"2018-01-04","o":5.75,"h":5.85,"l":5.4,"c":5.5,"v":138900},{"d":"2018-01-05","o":5.6,"h":5.9,"l":5.43,"c":5.55,"v":309200},{"d":"2018-01-08","o":5.6,"h":5.7,"l":5.05,"c":5.1,"v":398300},{"d":"2018-01-09","o":5.1,"h":5.2,"l":4.95,"c":5.05,"v":192500},{"d":"2018-01-10","o":5.05,"h":5.1,"l":4.93,"c":5.05,"v":257000},{"d":"2018-01-11","o":5.1,"h":5.2,"l":4.96,"c":5.05,"v":133300},{"d":"2018-01-12","o":5.05,"h":5.15,"l":5,"c":5.1,"v":56300},{"d":"2018-01-16","o":5.05,"h":5.53,"l":4.9,"c":5.05,"v":281700},{"d":"2018-01-17","o":5.1,"h":5.25,"l":5,"c":5.2,"v":125500},{"d":"2018-01-18","o":5.15,"h":5.3,"l":5.05,"c":5.2,"v":135500},{"d":"2018-01-19","o":5.2,"h":5.25,"l":5.05,"c":5.2,"v":99800},{"d":"2018-01-22","o":5.2,"h":5.4,"l":5,"c":5.15,"v":225600},{"d":"2018-01-23","o":5.1,"h":5.55,"l":5.05,"c":5.55,"v":317200},{"d":"2018-01-24","o":5.6,"h":5.65,"l":5.25,"c":5.4,"v":122900},{"d":"2018-01-25","o":5.35,"h":5.43,"l":5.25,"c":5.35,"v":140800},{"d":"2018-01-26","o":5.4,"h":5.4,"l":5.25,"c":5.25,"v":48800},{"d":"2018-01-29","o":5.3,"h":5.3,"l":5.1,"c":5.25,"v":86700},{"d":"2018-01-30","o":5.2,"h":5.4,"l":5.05,"c":5.15,"v":87600},{"d":"2018-01-31","o":5.15,"h":5.22,"l":5.05,"c":5.1,"v":76800},{"d":"2018-02-01","o":5.05,"h":5.15,"l":4.9,"c":5.05,"v":166600},{"d":"2018-02-02","o":5,"h":5.1,"l":5,"c":5,"v":112600},{"d":"2018-02-05","o":5.05,"h":5.15,"l":4.85,"c":5,"v":246200},{"d":"2018-02-06","o":4.9,"h":5.1,"l":4.85,"c":4.95,"v":130800},{"d":"2018-02-07","o":4.95,"h":5.3,"l":4.9,"c":5.3,"v":179600},{"d":"2018-02-08","o":5.25,"h":5.35,"l":4.9,"c":5.25,"v":208800},{"d":"2018-02-09","o":5.3,"h":5.45,"l":5.1,"c":5.3,"v":433500},{"d":"2018-02-12","o":5.4,"h":5.55,"l":5.15,"c":5.3,"v":191900},{"d":"2018-02-13","o":5.3,"h":5.65,"l":5.1,"c":5.65,"v":172700},{"d":"2018-02-14","o":5.5,"h":5.9,"l":5.36,"c":5.9,"v":385300},{"d":"2018-02-15","o":5.9,"h":5.95,"l":5.6,"c":5.75,"v":336300},{"d":"2018-02-16","o":5.7,"h":5.7,"l":5.55,"c":5.65,"v":101900},{"d":"2018-02-20","o":5.6,"h":5.65,"l":5.35,"c":5.5,"v":177200},{"d":"2018-02-21","o":5.5,"h":5.6,"l":5.2,"c":5.25,"v":116200},{"d":"2018-02-22","o":5.3,"h":5.45,"l":5.2,"c":5.25,"v":109300},{"d":"2018-02-23","o":5.25,"h":5.3,"l":5.05,"c":5.25,"v":100100},{"d":"2018-02-26","o":5.25,"h":5.45,"l":5.1,"c":5.35,"v":86400},{"d":"2018-02-27","o":5.35,"h":5.5,"l":5.2,"c":5.25,"v":47700},{"d":"2018-02-28","o":5.3,"h":5.5,"l":5.15,"c":5.45,"v":105300},{"d":"2018-03-01","o":5.4,"h":5.5,"l":5.2,"c":5.35,"v":94700},{"d":"2018-03-02","o":5.35,"h":5.45,"l":5.2,"c":5.35,"v":77200},{"d":"2018-03-05","o":5.3,"h":5.45,"l":5.3,"c":5.35,"v":55400},{"d":"2018-03-06","o":5.4,"h":5.45,"l":5.3,"c":5.35,"v":36000},{"d":"2018-03-07","o":5.3,"h":5.4,"l":5.3,"c":5.35,"v":131000},{"d":"2018-03-08","o":5.4,"h":5.6,"l":5.35,"c":5.6,"v":52700},{"d":"2018-03-09","o":5.6,"h":5.85,"l":5.5,"c":5.8,"v":179100},{"d":"2018-03-12","o":5.9,"h":6.1,"l":5.7,"c":6.05,"v":252600},{"d":"2018-03-13","o":6.05,"h":6.05,"l":5.75,"c":6,"v":197500},{"d":"2018-03-14","o":5.9,"h":5.91,"l":5.5,"c":5.65,"v":196900},{"d":"2018-03-15","o":6.1,"h":6.1,"l":5.25,"c":5.25,"v":266700},{"d":"2018-03-16","o":5.25,"h":5.33,"l":5.1,"c":5.25,"v":287900},{"d":"2018-03-19","o":5.05,"h":5.24,"l":4.85,"c":4.95,"v":299000},{"d":"2018-03-20","o":4.9,"h":5.05,"l":4.9,"c":5,"v":113100},{"d":"2018-03-21","o":5,"h":5.1,"l":4.4,"c":4.4,"v":438300},{"d":"2018-03-22","o":4.4,"h":4.8,"l":4.4,"c":4.75,"v":273300},{"d":"2018-03-23","o":4.8,"h":5.4,"l":4.75,"c":5.2,"v":502400},{"d":"2018-03-26","o":5.3,"h":5.3,"l":5.05,"c":5.3,"v":180800},{"d":"2018-03-27","o":5.25,"h":5.3,"l":5.15,"c":5.2,"v":226500},{"d":"2018-03-28","o":5.25,"h":5.25,"l":5,"c":5.05,"v":139800},{"d":"2018-03-29","o":5.05,"h":5.1,"l":4.85,"c":5,"v":164400},{"d":"2018-04-02","o":4.95,"h":5.15,"l":4.9,"c":5.15,"v":213600},{"d":"2018-04-03","o":5.1,"h":5.15,"l":4.95,"c":5.05,"v":135500},{"d":"2018-04-04","o":5,"h":5.15,"l":4.95,"c":5.15,"v":95500},{"d":"2018-04-05","o":5.1,"h":5.2,"l":5,"c":5,"v":186100},{"d":"2018-04-06","o":5,"h":5.15,"l":4.9,"c":5.05,"v":140000},{"d":"2018-04-09","o":5.1,"h":5.25,"l":5.05,"c":5.15,"v":131400},{"d":"2018-04-10","o":5.15,"h":5.35,"l":5.05,"c":5.3,"v":143800},{"d":"2018-04-11","o":5.3,"h":5.35,"l":5.2,"c":5.25,"v":80100},{"d":"2018-04-12","o":5.2,"h":5.3,"l":4.95,"c":5.1,"v":335000},{"d":"2018-04-13","o":5.05,"h":5.35,"l":5,"c":5.2,"v":110200},{"d":"2018-04-16","o":5.25,"h":5.3,"l":5.05,"c":5.25,"v":131400},{"d":"2018-04-17","o":5.2,"h":5.5,"l":5.15,"c":5.45,"v":193400},{"d":"2018-04-18","o":5.4,"h":5.55,"l":5.35,"c":5.35,"v":107200},{"d":"2018-04-19","o":5.35,"h":5.5,"l":5.3,"c":5.4,"v":108800},{"d":"2018-04-20","o":5.35,"h":5.5,"l":5.25,"c":5.45,"v":110900},{"d":"2018-04-23","o":5.4,"h":5.5,"l":5.24,"c":5.45,"v":131100},{"d":"2018-04-24","o":5.45,"h":5.68,"l":5.4,"c":5.5,"v":203700},{"d":"2018-04-25","o":5.45,"h":5.78,"l":5.43,"c":5.6,"v":187200},{"d":"2018-04-26","o":5.65,"h":5.95,"l":5.55,"c":5.83,"v":186900},{"d":"2018-04-27","o":5.8,"h":6,"l":5.8,"c":5.95,"v":140500},{"d":"2018-04-30","o":5.95,"h":6.1,"l":5.6,"c":5.7,"v":179800},{"d":"2018-05-01","o":5.7,"h":5.8,"l":5.56,"c":5.6,"v":189400},{"d":"2018-05-02","o":5.6,"h":5.85,"l":5.55,"c":5.7,"v":323300},{"d":"2018-05-03","o":5.7,"h":6.08,"l":5.7,"c":5.85,"v":141000},{"d":"2018-05-04","o":5.85,"h":6.1,"l":5.75,"c":5.9,"v":87600},{"d":"2018-05-07","o":5.95,"h":6.1,"l":5.87,"c":6,"v":93400},{"d":"2018-05-08","o":5.95,"h":6.25,"l":5.93,"c":6.2,"v":212100},{"d":"2018-05-09","o":6.25,"h":6.4,"l":5.9,"c":6,"v":268400},{"d":"2018-05-10","o":6.05,"h":6.35,"l":6,"c":6.25,"v":134400},{"d":"2018-05-11","o":6.3,"h":6.5,"l":6.18,"c":6.4,"v":205100},{"d":"2018-05-14","o":6.5,"h":6.75,"l":6.4,"c":6.65,"v":174900},{"d":"2018-05-15","o":6.65,"h":6.7,"l":6.4,"c":6.45,"v":86900},{"d":"2018-05-16","o":6.5,"h":6.65,"l":6.3,"c":6.35,"v":83300},{"d":"2018-05-17","o":6.35,"h":6.46,"l":6.2,"c":6.4,"v":84400},{"d":"2018-05-18","o":6.35,"h":6.45,"l":6.05,"c":6.1,"v":141400},{"d":"2018-05-21","o":6.1,"h":6.15,"l":5.68,"c":5.8,"v":164600},{"d":"2018-05-22","o":5.85,"h":6.05,"l":5.68,"c":6,"v":113800},{"d":"2018-05-23","o":6,"h":6,"l":5.85,"c":5.85,"v":58600},{"d":"2018-05-24","o":5.85,"h":5.85,"l":5.75,"c":5.8,"v":56400},{"d":"2018-05-25","o":5.75,"h":5.8,"l":5.65,"c":5.75,"v":97400},{"d":"2018-05-29","o":5.75,"h":5.95,"l":5.7,"c":5.9,"v":88000},{"d":"2018-05-30","o":5.95,"h":6.2,"l":5.6,"c":5.85,"v":152100},{"d":"2018-05-31","o":5.85,"h":6.15,"l":5.8,"c":5.85,"v":129500},{"d":"2018-06-01","o":5.9,"h":6.25,"l":5.83,"c":6.1,"v":140100},{"d":"2018-06-04","o":6.15,"h":6.15,"l":5.85,"c":6.05,"v":93900},{"d":"2018-06-05","o":6,"h":6.15,"l":5.8,"c":6,"v":147700},{"d":"2018-06-06","o":5.95,"h":6.1,"l":5.85,"c":5.95,"v":71000},{"d":"2018-06-07","o":5.9,"h":6,"l":5.8,"c":5.9,"v":84100},{"d":"2018-06-08","o":5.9,"h":6,"l":5.85,"c":5.95,"v":112300},{"d":"2018-06-11","o":6,"h":6.05,"l":5.9,"c":5.95,"v":345000},{"d":"2018-06-12","o":5.95,"h":6,"l":5.9,"c":6,"v":253300},{"d":"2018-06-13","o":6,"h":6.03,"l":5.9,"c":5.95,"v":302700},{"d":"2018-06-14","o":5.95,"h":6.05,"l":5.83,"c":6,"v":365600},{"d":"2018-06-15","o":6,"h":6.55,"l":5.95,"c":6.35,"v":579100},{"d":"2018-06-18","o":6.3,"h":6.8,"l":6.21,"c":6.75,"v":377400},{"d":"2018-06-19","o":6.7,"h":6.85,"l":6.6,"c":6.83,"v":318400},{"d":"2018-06-20","o":6.85,"h":7.1,"l":6.78,"c":7,"v":333600},{"d":"2018-06-21","o":7.05,"h":7.1,"l":6.15,"c":6.38,"v":397300},{"d":"2018-06-22","o":6.4,"h":6.9,"l":6.3,"c":6.8,"v":4084000},{"d":"2018-06-25","o":6.65,"h":7.05,"l":6.35,"c":6.8,"v":390400},{"d":"2018-06-26","o":6.85,"h":7.35,"l":6.73,"c":7.3,"v":467900},{"d":"2018-06-27","o":7.4,"h":7.55,"l":7.15,"c":7.25,"v":365700},{"d":"2018-06-28","o":7.3,"h":7.45,"l":7.06,"c":7.35,"v":242600},{"d":"2018-06-29","o":7.4,"h":7.4,"l":7.15,"c":7.3,"v":183300},{"d":"2018-07-02","o":7.3,"h":7.85,"l":7.3,"c":7.85,"v":361300},{"d":"2018-07-03","o":7.9,"h":8.3,"l":7.75,"c":8.3,"v":429700},{"d":"2018-07-05","o":8.4,"h":9.15,"l":8.4,"c":9.1,"v":908800},{"d":"2018-07-06","o":8.45,"h":9.2,"l":8.2,"c":9.2,"v":889100},{"d":"2018-07-09","o":9.35,"h":9.4,"l":8.5,"c":8.8,"v":579800},{"d":"2018-07-10","o":8.7,"h":9.2,"l":8.7,"c":9.05,"v":606600},{"d":"2018-07-11","o":9.1,"h":11.1,"l":8.85,"c":10.6,"v":1704200},{"d":"2018-07-12","o":10.6,"h":12.05,"l":10.15,"c":11.5,"v":2527500},{"d":"2018-07-13","o":11.5,"h":11.95,"l":11.3,"c":11.7,"v":822700},{"d":"2018-07-16","o":11.55,"h":11.75,"l":10.3,"c":10.8,"v":906700},{"d":"2018-07-17","o":10.75,"h":11.4,"l":10.6,"c":11.35,"v":418100},{"d":"2018-07-18","o":11.5,"h":11.5,"l":11.09,"c":11.3,"v":378000},{"d":"2018-07-19","o":11.2,"h":11.55,"l":10.95,"c":11.4,"v":394900},{"d":"2018-07-20","o":11.5,"h":12,"l":11.35,"c":11.55,"v":490600},{"d":"2018-07-23","o":11.5,"h":11.65,"l":11.25,"c":11.5,"v":241200},{"d":"2018-07-24","o":11.6,"h":11.65,"l":10.7,"c":10.85,"v":478400},{"d":"2018-07-25","o":10.95,"h":11.9,"l":10.8,"c":11.65,"v":552100},{"d":"2018-07-26","o":11.5,"h":11.65,"l":11.05,"c":11.55,"v":254900},{"d":"2018-07-27","o":11.7,"h":11.7,"l":10.7,"c":10.75,"v":630100},{"d":"2018-07-30","o":10.65,"h":11.05,"l":10.35,"c":10.8,"v":382300},{"d":"2018-07-31","o":10.85,"h":11.27,"l":10.66,"c":11.1,"v":248300},{"d":"2018-08-01","o":11.1,"h":11.9,"l":11.05,"c":11.85,"v":461800},{"d":"2018-08-02","o":11.85,"h":12.6,"l":11.7,"c":12.35,"v":936200},{"d":"2018-08-03","o":11.85,"h":12.6,"l":9.6,"c":9.65,"v":1504200},{"d":"2018-08-06","o":9.5,"h":9.81,"l":9.15,"c":9.45,"v":434800},{"d":"2018-08-07","o":9.4,"h":9.75,"l":9.3,"c":9.55,"v":326400},{"d":"2018-08-08","o":9.6,"h":9.7,"l":9.4,"c":9.55,"v":196700},{"d":"2018-08-09","o":9.4,"h":9.93,"l":9.3,"c":9.8,"v":362800},{"d":"2018-08-10","o":9.8,"h":9.95,"l":8.82,"c":9.45,"v":595000},{"d":"2018-08-13","o":9.7,"h":10.3,"l":9.35,"c":9.65,"v":471700},{"d":"2018-08-14","o":9.6,"h":9.85,"l":8.85,"c":9.2,"v":390000},{"d":"2018-08-15","o":9.1,"h":9.2,"l":8.8,"c":8.85,"v":186200},{"d":"2018-08-16","o":8.8,"h":9.15,"l":8.75,"c":9.1,"v":216300},{"d":"2018-08-17","o":9.05,"h":9.25,"l":9,"c":9.1,"v":164600},{"d":"2018-08-20","o":9.05,"h":9.1,"l":8.65,"c":8.8,"v":144400},{"d":"2018-08-21","o":8.75,"h":9.2,"l":8.68,"c":9.05,"v":219000},{"d":"2018-08-22","o":9.05,"h":9.1,"l":8.9,"c":8.95,"v":98300},{"d":"2018-08-23","o":8.9,"h":9.03,"l":8.7,"c":8.85,"v":172400},{"d":"2018-08-24","o":8.8,"h":9.1,"l":8.7,"c":9,"v":214500},{"d":"2018-08-27","o":9,"h":9.43,"l":8.98,"c":9.05,"v":239200},{"d":"2018-08-28","o":9.25,"h":9.26,"l":8.9,"c":9.15,"v":226700},{"d":"2018-08-29","o":9.05,"h":9.25,"l":8.86,"c":8.9,"v":159100},{"d":"2018-08-30","o":8.95,"h":9.13,"l":8.9,"c":9,"v":141700},{"d":"2018-08-31","o":9.05,"h":9.18,"l":8.9,"c":9.1,"v":176700},{"d":"2018-09-04","o":9.15,"h":10.48,"l":9.1,"c":10.25,"v":1678900},{"d":"2018-09-05","o":10.4,"h":11.25,"l":10.35,"c":11,"v":793300},{"d":"2018-09-06","o":10.9,"h":11.1,"l":9.9,"c":10.5,"v":581700},{"d":"2018-09-07","o":10.5,"h":10.87,"l":10.5,"c":10.8,"v":241000},{"d":"2018-09-10","o":10.8,"h":10.85,"l":9.8,"c":10,"v":282000},{"d":"2018-09-11","o":10,"h":10.25,"l":9.75,"c":10.15,"v":359500},{"d":"2018-09-12","o":10.05,"h":10.25,"l":9.25,"c":9.55,"v":375400},{"d":"2018-09-13","o":9.55,"h":9.7,"l":9.4,"c":9.65,"v":182500},{"d":"2018-09-14","o":9.65,"h":10,"l":9.4,"c":9.6,"v":208300},{"d":"2018-09-17","o":9.7,"h":9.8,"l":9.25,"c":9.3,"v":216300},{"d":"2018-09-18","o":9.3,"h":9.65,"l":9.25,"c":9.55,"v":241000},{"d":"2018-09-19","o":9.55,"h":9.65,"l":9.32,"c":9.35,"v":134600},{"d":"2018-09-20","o":9.4,"h":10.15,"l":9.32,"c":9.95,"v":282100},{"d":"2018-09-21","o":9.9,"h":9.96,"l":9.45,"c":9.5,"v":258200},{"d":"2018-09-24","o":9.35,"h":9.55,"l":9.3,"c":9.5,"v":193100},{"d":"2018-09-25","o":9.55,"h":9.95,"l":9.55,"c":9.9,"v":202200},{"d":"2018-09-26","o":9.9,"h":9.9,"l":9.65,"c":9.75,"v":172300},{"d":"2018-09-27","o":9.8,"h":10,"l":9.5,"c":9.7,"v":207300},{"d":"2018-09-28","o":9.7,"h":9.75,"l":9.28,"c":9.45,"v":229100},{"d":"2018-10-01","o":9.45,"h":9.82,"l":9.19,"c":9.66,"v":271700},{"d":"2018-10-02","o":9.69,"h":9.78,"l":9.3,"c":9.39,"v":207700},{"d":"2018-10-03","o":9.44,"h":9.57,"l":9.21,"c":9.5,"v":144900},{"d":"2018-10-04","o":9.46,"h":9.6,"l":9.25,"c":9.34,"v":250900},{"d":"2018-10-05","o":9.26,"h":9.61,"l":9.23,"c":9.38,"v":200500},{"d":"2018-10-08","o":9.35,"h":9.42,"l":8.76,"c":9.09,"v":253200},{"d":"2018-10-09","o":8.99,"h":8.99,"l":5.9,"c":6,"v":3802000},{"d":"2018-10-10","o":5.94,"h":6.11,"l":4.06,"c":4.57,"v":3425000},{"d":"2018-10-11","o":4.64,"h":4.71,"l":4.1,"c":4.11,"v":1065300},{"d":"2018-10-12","o":4.27,"h":4.68,"l":4.08,"c":4.31,"v":631500},{"d":"2018-10-15","o":4.69,"h":4.69,"l":4.01,"c":4.14,"v":557100},{"d":"2018-10-16","o":4.43,"h":4.75,"l":4.13,"c":4.65,"v":1329100},{"d":"2018-10-17","o":4.75,"h":5.23,"l":4.5,"c":4.71,"v":934200},{"d":"2018-10-18","o":4.65,"h":4.65,"l":4.22,"c":4.44,"v":589000},{"d":"2018-10-19","o":4.39,"h":4.55,"l":4.32,"c":4.34,"v":236100},{"d":"2018-10-22","o":4.32,"h":4.44,"l":4.18,"c":4.34,"v":277600},{"d":"2018-10-23","o":4.31,"h":4.6,"l":4.25,"c":4.52,"v":330900},{"d":"2018-10-24","o":4.53,"h":4.55,"l":4.1,"c":4.12,"v":312500},{"d":"2018-10-25","o":4.12,"h":4.47,"l":4.12,"c":4.28,"v":278400},{"d":"2018-10-26","o":4.21,"h":4.45,"l":4.12,"c":4.41,"v":205600},{"d":"2018-10-29","o":4.5,"h":4.52,"l":4.17,"c":4.26,"v":174600},{"d":"2018-10-30","o":4.22,"h":4.39,"l":4.17,"c":4.24,"v":150500},{"d":"2018-10-31","o":4.32,"h":4.4,"l":4.2,"c":4.24,"v":172100},{"d":"2018-11-01","o":4.3,"h":4.92,"l":4.3,"c":4.78,"v":367700},{"d":"2018-11-02","o":4.77,"h":5.28,"l":4.65,"c":5.17,"v":522800},{"d":"2018-11-05","o":5.19,"h":5.24,"l":4.53,"c":4.6,"v":387600},{"d":"2018-11-06","o":4.61,"h":4.82,"l":4.6,"c":4.75,"v":158000},{"d":"2018-11-07","o":4.76,"h":4.99,"l":4.7,"c":4.95,"v":239900},{"d":"2018-11-08","o":4.95,"h":5.66,"l":4.51,"c":5.4,"v":462200},{"d":"2018-11-09","o":5.32,"h":5.32,"l":4.64,"c":4.65,"v":220500},{"d":"2018-11-12","o":4.58,"h":4.74,"l":4.32,"c":4.43,"v":247700},{"d":"2018-11-13","o":4.48,"h":4.91,"l":4.45,"c":4.77,"v":237200},{"d":"2018-11-14","o":4.85,"h":4.89,"l":4.35,"c":4.38,"v":159800},{"d":"2018-11-15","o":4.36,"h":4.63,"l":4.27,"c":4.58,"v":182100},{"d":"2018-11-16","o":4.52,"h":4.8,"l":4.4,"c":4.71,"v":170400},{"d":"2018-11-19","o":4.69,"h":4.71,"l":4.43,"c":4.46,"v":85100},{"d":"2018-11-20","o":4.38,"h":4.75,"l":4.3,"c":4.45,"v":258700},{"d":"2018-11-21","o":4.52,"h":4.73,"l":4.38,"c":4.68,"v":171700},{"d":"2018-11-23","o":4.63,"h":5.15,"l":4.52,"c":5,"v":292600},{"d":"2018-11-26","o":5.05,"h":5.17,"l":4.5,"c":4.72,"v":259000},{"d":"2018-11-27","o":4.5,"h":4.65,"l":4.46,"c":4.47,"v":109400},{"d":"2018-11-28","o":4.47,"h":4.65,"l":4.14,"c":4.63,"v":307900},{"d":"2018-11-29","o":4.69,"h":4.8,"l":4.44,"c":4.77,"v":120700},{"d":"2018-11-30","o":4.74,"h":4.77,"l":4.3,"c":4.36,"v":243000},{"d":"2018-12-03","o":4.52,"h":4.74,"l":4.4,"c":4.72,"v":225100},{"d":"2018-12-04","o":4.68,"h":4.87,"l":4.53,"c":4.53,"v":174800},{"d":"2018-12-06","o":4.45,"h":4.67,"l":4.44,"c":4.58,"v":89000},{"d":"2018-12-07","o":4.6,"h":4.66,"l":4.37,"c":4.4,"v":120200},{"d":"2018-12-10","o":4.39,"h":4.54,"l":4.31,"c":4.45,"v":251400},{"d":"2018-12-11","o":4.54,"h":4.55,"l":4.39,"c":4.44,"v":107700},{"d":"2018-12-12","o":4.48,"h":4.62,"l":4.4,"c":4.6,"v":159600},{"d":"2018-12-13","o":4.63,"h":4.68,"l":4.34,"c":4.39,"v":122200},{"d":"2018-12-14","o":4.35,"h":4.59,"l":4.33,"c":4.38,"v":215100},{"d":"2018-12-17","o":4.38,"h":4.78,"l":4.3,"c":4.41,"v":250500},{"d":"2018-12-18","o":4.45,"h":4.54,"l":4.2,"c":4.27,"v":200500},{"d":"2018-12-19","o":4.25,"h":4.44,"l":4.21,"c":4.25,"v":146700},{"d":"2018-12-20","o":4.28,"h":4.33,"l":3.66,"c":3.87,"v":270300},{"d":"2018-12-21","o":3.86,"h":3.86,"l":3.5,"c":3.51,"v":474100},{"d":"2018-12-24","o":3.49,"h":3.63,"l":3.2,"c":3.5,"v":229000},{"d":"2018-12-26","o":3.54,"h":3.86,"l":3.4,"c":3.84,"v":173200},{"d":"2018-12-27","o":3.74,"h":3.99,"l":3.55,"c":3.7,"v":91400},{"d":"2018-12-28","o":3.72,"h":4,"l":3.72,"c":3.88,"v":192800},{"d":"2018-12-31","o":3.87,"h":3.99,"l":3.75,"c":3.83,"v":145000},{"d":"2019-01-02","o":3.74,"h":4.03,"l":3.71,"c":4,"v":479500},{"d":"2019-01-03","o":3.97,"h":4.06,"l":3.76,"c":3.77,"v":464100},{"d":"2019-01-04","o":3.86,"h":4.17,"l":3.78,"c":4.1,"v":465800},{"d":"2019-01-07","o":4.14,"h":4.35,"l":4.13,"c":4.2,"v":326300},{"d":"2019-01-08","o":4.26,"h":4.26,"l":4.02,"c":4.05,"v":102100},{"d":"2019-01-09","o":4.09,"h":4.1,"l":3.8,"c":3.82,"v":212600},{"d":"2019-01-10","o":3.8,"h":3.85,"l":3.69,"c":3.75,"v":284800},{"d":"2019-01-11","o":3.75,"h":3.78,"l":3.66,"c":3.73,"v":132900},{"d":"2019-01-14","o":3.72,"h":3.76,"l":3.35,"c":3.41,"v":211900},{"d":"2019-01-15","o":3.42,"h":3.78,"l":3.42,"c":3.72,"v":155800},{"d":"2019-01-16","o":3.73,"h":4.02,"l":3.7,"c":3.89,"v":177000},{"d":"2019-01-17","o":3.86,"h":4.19,"l":3.86,"c":3.93,"v":125200},{"d":"2019-01-18","o":3.94,"h":3.94,"l":3.68,"c":3.69,"v":161400},{"d":"2019-01-22","o":3.65,"h":3.79,"l":3.5,"c":3.54,"v":134900},{"d":"2019-01-23","o":3.58,"h":3.64,"l":3.42,"c":3.46,"v":68600},{"d":"2019-01-24","o":3.46,"h":3.57,"l":3.4,"c":3.51,"v":72200},{"d":"2019-01-25","o":3.54,"h":4.07,"l":3.49,"c":3.96,"v":1195200},{"d":"2019-01-28","o":3.89,"h":3.89,"l":3.56,"c":3.61,"v":208200},{"d":"2019-01-29","o":3.61,"h":3.76,"l":3.53,"c":3.54,"v":46800},{"d":"2019-01-30","o":3.57,"h":3.74,"l":3.49,"c":3.71,"v":68900},{"d":"2019-01-31","o":3.7,"h":3.8,"l":3.64,"c":3.69,"v":105200},{"d":"2019-02-01","o":3.69,"h":3.89,"l":3.65,"c":3.87,"v":94700},{"d":"2019-02-04","o":3.86,"h":3.99,"l":3.78,"c":3.98,"v":100200},{"d":"2019-02-05","o":4,"h":4.13,"l":3.8,"c":3.84,"v":84000},{"d":"2019-02-06","o":3.84,"h":3.88,"l":3.68,"c":3.74,"v":41200},{"d":"2019-02-07","o":3.71,"h":3.8,"l":3.52,"c":3.74,"v":121900},{"d":"2019-02-08","o":3.73,"h":3.91,"l":3.73,"c":3.89,"v":72800},{"d":"2019-02-11","o":3.9,"h":3.95,"l":3.8,"c":3.89,"v":41200},{"d":"2019-02-12","o":3.91,"h":3.97,"l":3.84,"c":3.89,"v":75600},{"d":"2019-02-13","o":3.92,"h":4.12,"l":3.85,"c":3.89,"v":137600},{"d":"2019-02-14","o":3.85,"h":3.87,"l":3.6,"c":3.7,"v":184100},{"d":"2019-02-15","o":3.71,"h":3.88,"l":3.66,"c":3.87,"v":132800},{"d":"2019-02-19","o":3.87,"h":4.06,"l":3.71,"c":3.77,"v":88900},{"d":"2019-02-20","o":3.76,"h":3.77,"l":3.64,"c":3.64,"v":100500},{"d":"2019-02-21","o":3.63,"h":3.76,"l":3.55,"c":3.75,"v":110000},{"d":"2019-02-22","o":3.77,"h":3.9,"l":3.75,"c":3.79,"v":133900},{"d":"2019-02-25","o":3.8,"h":4.04,"l":3.71,"c":4.03,"v":166000},{"d":"2019-02-26","o":4.03,"h":4.09,"l":3.91,"c":3.99,"v":108000},{"d":"2019-02-27","o":3.97,"h":4.27,"l":3.97,"c":4.22,"v":211900},{"d":"2019-02-28","o":4.24,"h":4.48,"l":4.11,"c":4.39,"v":430100},{"d":"2019-03-01","o":4.44,"h":4.75,"l":4.4,"c":4.57,"v":541900},{"d":"2019-03-04","o":4.61,"h":4.71,"l":4.2,"c":4.44,"v":218600},{"d":"2019-03-05","o":4.41,"h":4.51,"l":4.24,"c":4.27,"v":125400},{"d":"2019-03-06","o":4.27,"h":4.27,"l":4,"c":4.02,"v":120000},{"d":"2019-03-07","o":4.02,"h":4.16,"l":3.96,"c":4.02,"v":103900},{"d":"2019-03-08","o":4.15,"h":4.15,"l":3.7,"c":3.7,"v":381000},{"d":"2019-03-11","o":3.74,"h":4.02,"l":3.74,"c":4.01,"v":147800},{"d":"2019-03-12","o":3.95,"h":4.16,"l":3.95,"c":4.13,"v":158000},{"d":"2019-03-13","o":4.16,"h":4.18,"l":3.77,"c":3.98,"v":115900},{"d":"2019-03-14","o":3.98,"h":4.01,"l":3.75,"c":3.75,"v":140400},{"d":"2019-03-15","o":3.76,"h":3.91,"l":3.76,"c":3.83,"v":192900},{"d":"2019-03-18","o":3.83,"h":3.9,"l":3.8,"c":3.86,"v":102400},{"d":"2019-03-19","o":3.89,"h":3.91,"l":3.71,"c":3.73,"v":106400},{"d":"2019-03-20","o":3.73,"h":3.78,"l":3.66,"c":3.74,"v":110400},{"d":"2019-03-21","o":3.7,"h":3.83,"l":3.67,"c":3.7,"v":112600},{"d":"2019-03-22","o":3.7,"h":3.76,"l":3.52,"c":3.53,"v":139900},{"d":"2019-03-25","o":3.54,"h":3.61,"l":3.3,"c":3.59,"v":165000},{"d":"2019-03-26","o":3.61,"h":3.66,"l":3.53,"c":3.59,"v":67900},{"d":"2019-03-27","o":3.59,"h":3.61,"l":3.44,"c":3.59,"v":151000},{"d":"2019-03-28","o":3.6,"h":3.66,"l":3.47,"c":3.59,"v":77200},{"d":"2019-03-29","o":3.64,"h":3.67,"l":3.55,"c":3.58,"v":86400},{"d":"2019-04-01","o":3.62,"h":3.87,"l":3.61,"c":3.86,"v":478000},{"d":"2019-04-02","o":3.86,"h":4.02,"l":3.86,"c":4.01,"v":149400},{"d":"2019-04-03","o":3.97,"h":4.19,"l":3.97,"c":4.18,"v":604200},{"d":"2019-04-04","o":4.19,"h":4.45,"l":4.15,"c":4.44,"v":470200},{"d":"2019-04-05","o":4.45,"h":4.56,"l":4.3,"c":4.4,"v":261000},{"d":"2019-04-08","o":4.39,"h":4.42,"l":4.11,"c":4.4,"v":163600},{"d":"2019-04-09","o":4.39,"h":4.39,"l":3.96,"c":3.96,"v":339900},{"d":"2019-04-10","o":3.94,"h":4.18,"l":3.9,"c":3.91,"v":133600},{"d":"2019-04-11","o":3.9,"h":4,"l":3.76,"c":3.81,"v":187400},{"d":"2019-04-12","o":3.85,"h":3.97,"l":3.7,"c":3.73,"v":220000},{"d":"2019-04-15","o":3.72,"h":3.86,"l":3.62,"c":3.72,"v":134500},{"d":"2019-04-16","o":3.75,"h":3.83,"l":3.57,"c":3.59,"v":172900},{"d":"2019-04-17","o":3.69,"h":3.69,"l":3.22,"c":3.37,"v":267400},{"d":"2019-04-18","o":3.33,"h":3.42,"l":3.18,"c":3.18,"v":725800},{"d":"2019-04-22","o":3.21,"h":3.26,"l":3.06,"c":3.15,"v":180200},{"d":"2019-04-23","o":3.15,"h":3.16,"l":2.88,"c":2.99,"v":562700},{"d":"2019-04-24","o":3.01,"h":3.09,"l":2.72,"c":2.74,"v":1090500},{"d":"2019-04-25","o":2.75,"h":2.81,"l":2.5,"c":2.58,"v":1922900},{"d":"2019-04-26","o":2.56,"h":2.77,"l":2.54,"c":2.72,"v":628200},{"d":"2019-04-29","o":2.75,"h":2.86,"l":2.63,"c":2.64,"v":394400},{"d":"2019-04-30","o":2.62,"h":2.72,"l":2.47,"c":2.69,"v":718500},{"d":"2019-05-01","o":2.72,"h":2.75,"l":2.56,"c":2.59,"v":470000},{"d":"2019-05-02","o":2.59,"h":2.72,"l":2.5,"c":2.52,"v":268600},{"d":"2019-05-03","o":2.56,"h":2.75,"l":2.52,"c":2.61,"v":382500},{"d":"2019-05-06","o":2.57,"h":2.79,"l":2.41,"c":2.63,"v":528900},{"d":"2019-05-07","o":2.55,"h":2.71,"l":2.41,"c":2.47,"v":476700},{"d":"2019-05-08","o":2.45,"h":2.58,"l":2.35,"c":2.39,"v":290400},{"d":"2019-05-09","o":2.37,"h":2.41,"l":2.29,"c":2.37,"v":237200},{"d":"2019-05-10","o":2.39,"h":2.42,"l":2.31,"c":2.35,"v":199200},{"d":"2019-05-13","o":2.3,"h":2.4,"l":2.18,"c":2.2,"v":287900},{"d":"2019-05-14","o":2.22,"h":2.38,"l":2.21,"c":2.37,"v":244800},{"d":"2019-05-15","o":2.34,"h":2.49,"l":2.3,"c":2.38,"v":109700},{"d":"2019-05-16","o":2.39,"h":2.48,"l":2.34,"c":2.46,"v":183400},{"d":"2019-05-17","o":2.43,"h":2.49,"l":2.38,"c":2.4,"v":128100},{"d":"2019-05-20","o":2.36,"h":2.37,"l":2.28,"c":2.36,"v":69100},{"d":"2019-05-21","o":2.37,"h":2.47,"l":2.31,"c":2.33,"v":163200},{"d":"2019-05-22","o":2.32,"h":2.34,"l":2.08,"c":2.09,"v":332300},{"d":"2019-05-23","o":2.09,"h":2.15,"l":1.99,"c":2,"v":279300},{"d":"2019-05-24","o":2,"h":2.02,"l":1.9,"c":1.91,"v":261100},{"d":"2019-05-28","o":1.91,"h":1.99,"l":1.85,"c":1.88,"v":319400},{"d":"2019-05-29","o":1.85,"h":1.87,"l":1.69,"c":1.75,"v":396100},{"d":"2019-05-30","o":1.77,"h":1.83,"l":1.75,"c":1.82,"v":193300},{"d":"2019-05-31","o":1.78,"h":1.87,"l":1.76,"c":1.82,"v":228200},{"d":"2019-06-03","o":1.81,"h":1.94,"l":1.79,"c":1.9,"v":380800},{"d":"2019-06-04","o":1.93,"h":1.98,"l":1.82,"c":1.82,"v":216900},{"d":"2019-06-05","o":1.87,"h":1.87,"l":1.63,"c":1.66,"v":308400},{"d":"2019-06-06","o":1.69,"h":1.69,"l":1.6,"c":1.63,"v":235400},{"d":"2019-06-07","o":1.64,"h":1.68,"l":1.56,"c":1.62,"v":439600},{"d":"2019-06-10","o":1.62,"h":1.68,"l":1.59,"c":1.6,"v":385900},{"d":"2019-06-11","o":1.65,"h":1.65,"l":1.53,"c":1.57,"v":476600},{"d":"2019-06-12","o":1.59,"h":1.6,"l":1.49,"c":1.52,"v":305400},{"d":"2019-06-13","o":1.52,"h":1.59,"l":1.52,"c":1.53,"v":341300},{"d":"2019-06-14","o":1.54,"h":1.55,"l":1.45,"c":1.46,"v":696000},{"d":"2019-06-17","o":1.5,"h":1.94,"l":1.42,"c":1.82,"v":831900},{"d":"2019-06-18","o":1.89,"h":1.94,"l":1.74,"c":1.78,"v":378200},{"d":"2019-06-19","o":1.78,"h":1.85,"l":1.71,"c":1.72,"v":365900},{"d":"2019-06-20","o":1.88,"h":2.74,"l":1.82,"c":2.36,"v":4466500},{"d":"2019-06-21","o":2.36,"h":2.54,"l":2.17,"c":2.2,"v":1770700},{"d":"2019-06-24","o":2.18,"h":2.23,"l":2.04,"c":2.18,"v":732100},{"d":"2019-06-25","o":2.17,"h":2.47,"l":2.12,"c":2.42,"v":769400},{"d":"2019-06-26","o":2.46,"h":2.49,"l":2.22,"c":2.27,"v":758900},{"d":"2019-06-27","o":2.26,"h":2.35,"l":2.25,"c":2.26,"v":493300},{"d":"2019-06-28","o":2.29,"h":2.31,"l":2.05,"c":2.08,"v":4272200},{"d":"2019-07-01","o":2.14,"h":2.32,"l":2.08,"c":2.26,"v":509200},{"d":"2019-07-02","o":2.25,"h":2.35,"l":2.2,"c":2.28,"v":322600},{"d":"2019-07-03","o":2.35,"h":2.35,"l":2.15,"c":2.16,"v":200000},{"d":"2019-07-05","o":2.15,"h":2.29,"l":2.15,"c":2.25,"v":313300},{"d":"2019-07-08","o":2.24,"h":2.27,"l":2.12,"c":2.23,"v":281000},{"d":"2019-07-09","o":2.23,"h":2.33,"l":2.21,"c":2.26,"v":327800},{"d":"2019-07-10","o":2.25,"h":2.34,"l":2.23,"c":2.3,"v":324300},{"d":"2019-07-11","o":2.3,"h":2.38,"l":2.26,"c":2.35,"v":287500},{"d":"2019-07-12","o":2.36,"h":2.45,"l":2.32,"c":2.4,"v":245300},{"d":"2019-07-15","o":2.39,"h":2.45,"l":2.32,"c":2.34,"v":359200},{"d":"2019-07-16","o":2.35,"h":2.42,"l":2.07,"c":2.1,"v":463300},{"d":"2019-07-17","o":2.09,"h":2.09,"l":2.01,"c":2.03,"v":249600},{"d":"2019-07-18","o":2.01,"h":2.05,"l":1.94,"c":1.95,"v":350500},{"d":"2019-07-19","o":1.92,"h":2.08,"l":1.72,"c":1.73,"v":605600},{"d":"2019-07-22","o":1.73,"h":2.02,"l":1.72,"c":1.89,"v":414600},{"d":"2019-07-23","o":1.89,"h":1.93,"l":1.8,"c":1.85,"v":166600},{"d":"2019-07-24","o":1.85,"h":1.89,"l":1.78,"c":1.85,"v":82300},{"d":"2019-07-25","o":1.86,"h":1.86,"l":1.72,"c":1.78,"v":203700},{"d":"2019-07-26","o":1.79,"h":1.84,"l":1.75,"c":1.8,"v":118600},{"d":"2019-07-29","o":1.85,"h":1.85,"l":1.71,"c":1.77,"v":97500},{"d":"2019-07-30","o":1.75,"h":1.91,"l":1.68,"c":1.9,"v":168400},{"d":"2019-07-31","o":1.91,"h":1.94,"l":1.77,"c":1.78,"v":109700},{"d":"2019-08-01","o":1.79,"h":1.83,"l":1.7,"c":1.72,"v":107400},{"d":"2019-08-02","o":1.72,"h":1.72,"l":1.55,"c":1.63,"v":316000},{"d":"2019-08-05","o":1.67,"h":1.76,"l":1.55,"c":1.6,"v":207900},{"d":"2019-08-06","o":1.61,"h":1.68,"l":1.55,"c":1.65,"v":124200},{"d":"2019-08-07","o":1.61,"h":1.66,"l":1.57,"c":1.63,"v":70100},{"d":"2019-08-08","o":1.65,"h":1.65,"l":1.57,"c":1.65,"v":221200},{"d":"2019-08-09","o":1.64,"h":1.7,"l":1.61,"c":1.65,"v":177300},{"d":"2019-08-12","o":1.64,"h":1.68,"l":1.51,"c":1.51,"v":167000},{"d":"2019-08-13","o":1.51,"h":1.59,"l":1.46,"c":1.55,"v":330700},{"d":"2019-08-14","o":1.53,"h":1.65,"l":1.45,"c":1.47,"v":209800},{"d":"2019-08-15","o":1.49,"h":1.58,"l":1.38,"c":1.42,"v":137100},{"d":"2019-08-16","o":1.45,"h":1.54,"l":1.45,"c":1.5,"v":141500},{"d":"2019-08-19","o":1.5,"h":1.65,"l":1.45,"c":1.47,"v":158900},{"d":"2019-08-20","o":1.5,"h":1.5,"l":1.41,"c":1.46,"v":90200},{"d":"2019-08-21","o":1.47,"h":1.51,"l":1.43,"c":1.48,"v":100500},{"d":"2019-08-22","o":1.49,"h":1.5,"l":1.43,"c":1.46,"v":144900},{"d":"2019-08-23","o":1.43,"h":1.49,"l":1.38,"c":1.39,"v":212400},{"d":"2019-08-26","o":1.4,"h":1.4,"l":1.31,"c":1.36,"v":223000},{"d":"2019-08-27","o":1.36,"h":1.45,"l":1.29,"c":1.34,"v":159400},{"d":"2019-08-28","o":1.33,"h":1.39,"l":1.31,"c":1.35,"v":117100},{"d":"2019-08-29","o":1.36,"h":1.4,"l":1.3,"c":1.4,"v":256600},{"d":"2019-08-30","o":1.4,"h":1.44,"l":1.35,"c":1.37,"v":156100},{"d":"2019-09-03","o":1.34,"h":1.45,"l":1.29,"c":1.44,"v":208400},{"d":"2019-09-04","o":1.46,"h":1.48,"l":1.42,"c":1.45,"v":119600},{"d":"2019-09-05","o":1.5,"h":1.55,"l":1.44,"c":1.55,"v":166100},{"d":"2019-09-06","o":1.57,"h":1.59,"l":1.52,"c":1.56,"v":105200},{"d":"2019-09-09","o":1.55,"h":1.59,"l":1.51,"c":1.57,"v":117300},{"d":"2019-09-10","o":1.56,"h":1.86,"l":1.56,"c":1.8,"v":367400},{"d":"2019-09-11","o":1.82,"h":1.85,"l":1.78,"c":1.82,"v":192600},{"d":"2019-09-12","o":1.84,"h":1.89,"l":1.64,"c":1.64,"v":171300},{"d":"2019-09-13","o":1.66,"h":1.72,"l":1.6,"c":1.67,"v":125300},{"d":"2019-09-16","o":1.65,"h":1.72,"l":1.62,"c":1.69,"v":63800},{"d":"2019-09-17","o":1.66,"h":1.74,"l":1.64,"c":1.66,"v":69300},{"d":"2019-09-18","o":1.65,"h":1.66,"l":1.6,"c":1.6,"v":173700},{"d":"2019-09-19","o":1.61,"h":1.68,"l":1.6,"c":1.6,"v":217100},{"d":"2019-09-20","o":1.65,"h":1.7,"l":1.61,"c":1.65,"v":323400},{"d":"2019-09-23","o":1.67,"h":1.69,"l":1.55,"c":1.57,"v":236200},{"d":"2019-09-24","o":1.6,"h":1.67,"l":1.54,"c":1.54,"v":257500},{"d":"2019-09-25","o":1.55,"h":1.6,"l":1.54,"c":1.6,"v":212000},{"d":"2019-09-26","o":1.6,"h":1.6,"l":1.5,"c":1.5,"v":73200},{"d":"2019-09-27","o":1.5,"h":1.57,"l":1.5,"c":1.52,"v":65800},{"d":"2019-09-30","o":1.51,"h":1.56,"l":1.48,"c":1.53,"v":78300},{"d":"2019-10-01","o":1.5,"h":1.54,"l":1.47,"c":1.47,"v":99400},{"d":"2019-10-02","o":1.46,"h":1.46,"l":1.37,"c":1.38,"v":90800},{"d":"2019-10-03","o":1.38,"h":1.43,"l":1.33,"c":1.43,"v":104400},{"d":"2019-10-04","o":1.01,"h":1.11,"l":1,"c":1.02,"v":3931800},{"d":"2019-10-07","o":1.01,"h":1.15,"l":0.9,"c":0.92,"v":1311000},{"d":"2019-10-08","o":0.94,"h":0.94,"l":0.88,"c":0.89,"v":235000},{"d":"2019-10-09","o":0.93,"h":0.93,"l":0.83,"c":0.87,"v":323600},{"d":"2019-10-10","o":0.87,"h":0.95,"l":0.87,"c":0.89,"v":151400},{"d":"2019-10-11","o":0.89,"h":0.97,"l":0.88,"c":0.93,"v":205400},{"d":"2019-10-14","o":0.93,"h":0.97,"l":0.89,"c":0.94,"v":62800},{"d":"2019-10-15","o":0.94,"h":1.03,"l":0.91,"c":1.02,"v":165100},{"d":"2019-10-16","o":1.02,"h":1.02,"l":0.92,"c":0.93,"v":118000},{"d":"2019-10-17","o":0.95,"h":1,"l":0.9,"c":0.93,"v":554300},{"d":"2019-10-18","o":0.93,"h":0.96,"l":0.9,"c":0.93,"v":91800},{"d":"2019-10-21","o":0.92,"h":0.92,"l":0.82,"c":0.88,"v":364000},{"d":"2019-10-22","o":0.86,"h":0.93,"l":0.86,"c":0.91,"v":780900},{"d":"2019-10-23","o":0.9,"h":0.92,"l":0.88,"c":0.89,"v":225000},{"d":"2019-10-24","o":0.89,"h":0.89,"l":0.84,"c":0.89,"v":198800},{"d":"2019-10-25","o":0.88,"h":0.9,"l":0.86,"c":0.88,"v":215900},{"d":"2019-10-28","o":0.88,"h":0.92,"l":0.88,"c":0.89,"v":200800},{"d":"2019-10-29","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":163300},{"d":"2019-10-30","o":0.9,"h":0.93,"l":0.87,"c":0.89,"v":159100},{"d":"2019-10-31","o":0.96,"h":1.62,"l":0.95,"c":1.42,"v":9947500},{"d":"2019-11-01","o":1.32,"h":1.49,"l":1.25,"c":1.41,"v":1638300},{"d":"2019-11-04","o":1.44,"h":1.45,"l":1.36,"c":1.44,"v":612000},{"d":"2019-11-05","o":1.46,"h":1.6,"l":1.4,"c":1.49,"v":1392800},{"d":"2019-11-06","o":1.45,"h":1.49,"l":1.36,"c":1.45,"v":638300},{"d":"2019-11-07","o":1.45,"h":1.47,"l":1.38,"c":1.43,"v":207900},{"d":"2019-11-08","o":1.41,"h":1.5,"l":1.39,"c":1.43,"v":187600},{"d":"2019-11-11","o":1.45,"h":1.47,"l":1.42,"c":1.44,"v":227700},{"d":"2019-11-12","o":1.44,"h":1.5,"l":1.4,"c":1.48,"v":211700},{"d":"2019-11-13","o":1.5,"h":1.53,"l":1.44,"c":1.52,"v":249700},{"d":"2019-11-14","o":1.51,"h":1.68,"l":1.49,"c":1.53,"v":977800},{"d":"2019-11-15","o":1.54,"h":1.57,"l":1.45,"c":1.51,"v":180500},{"d":"2019-11-18","o":1.49,"h":1.53,"l":1.45,"c":1.47,"v":236800},{"d":"2019-11-19","o":1.49,"h":1.49,"l":1.45,"c":1.48,"v":132500},{"d":"2019-11-20","o":1.47,"h":1.55,"l":1.45,"c":1.51,"v":304100},{"d":"2019-11-21","o":1.52,"h":1.52,"l":1.47,"c":1.5,"v":108300},{"d":"2019-11-22","o":1.51,"h":1.54,"l":1.49,"c":1.53,"v":95200},{"d":"2019-11-25","o":1.65,"h":1.77,"l":1.51,"c":1.56,"v":567400},{"d":"2019-11-26","o":1.62,"h":1.67,"l":1.57,"c":1.67,"v":263700},{"d":"2019-11-27","o":1.67,"h":1.75,"l":1.63,"c":1.65,"v":397200},{"d":"2019-11-29","o":1.64,"h":1.77,"l":1.63,"c":1.67,"v":279200},{"d":"2019-12-02","o":1.68,"h":1.72,"l":1.56,"c":1.63,"v":3457400},{"d":"2019-12-03","o":1.58,"h":2.04,"l":1.58,"c":2,"v":533300},{"d":"2019-12-04","o":2.06,"h":2.45,"l":2.06,"c":2.26,"v":1459000},{"d":"2019-12-05","o":2.22,"h":2.43,"l":2.15,"c":2.22,"v":379700},{"d":"2019-12-06","o":2.23,"h":2.36,"l":2.22,"c":2.29,"v":416100},{"d":"2019-12-09","o":2.33,"h":2.4,"l":2.25,"c":2.36,"v":403900},{"d":"2019-12-10","o":2.39,"h":2.39,"l":2.29,"c":2.35,"v":204300},{"d":"2019-12-11","o":2.36,"h":2.43,"l":2.26,"c":2.4,"v":273100},{"d":"2019-12-12","o":2.43,"h":2.49,"l":2.36,"c":2.39,"v":334700},{"d":"2019-12-13","o":2.38,"h":2.41,"l":2.33,"c":2.33,"v":202800},{"d":"2019-12-16","o":2.34,"h":2.36,"l":2.18,"c":2.23,"v":452300},{"d":"2019-12-17","o":2.24,"h":2.32,"l":2.16,"c":2.26,"v":335100},{"d":"2019-12-18","o":2.27,"h":2.31,"l":2.19,"c":2.28,"v":274700},{"d":"2019-12-19","o":2.27,"h":2.3,"l":2.17,"c":2.28,"v":177200},{"d":"2019-12-20","o":2.25,"h":2.99,"l":2.2,"c":2.89,"v":5339300},{"d":"2019-12-23","o":2.8,"h":2.85,"l":2.48,"c":2.75,"v":1016400},{"d":"2019-12-24","o":2.78,"h":2.8,"l":2.7,"c":2.75,"v":152400},{"d":"2019-12-26","o":2.76,"h":2.78,"l":2.6,"c":2.62,"v":160700},{"d":"2019-12-27","o":2.56,"h":2.59,"l":2.48,"c":2.49,"v":314200},{"d":"2019-12-30","o":2.5,"h":2.87,"l":2.44,"c":2.73,"v":610800},{"d":"2019-12-31","o":2.73,"h":2.85,"l":2.73,"c":2.78,"v":224100},{"d":"2020-01-02","o":2.78,"h":2.97,"l":2.74,"c":2.94,"v":352800},{"d":"2020-01-03","o":2.92,"h":3.19,"l":2.92,"c":3.08,"v":2267100},{"d":"2020-01-06","o":3.09,"h":3.66,"l":3.05,"c":3.18,"v":1364700},{"d":"2020-01-07","o":3.19,"h":3.54,"l":2.88,"c":3.04,"v":621300},{"d":"2020-01-08","o":3.02,"h":3.22,"l":3.01,"c":3.07,"v":264500},{"d":"2020-01-09","o":3.1,"h":3.14,"l":2.89,"c":2.93,"v":302400},{"d":"2020-01-10","o":2.93,"h":3.03,"l":2.88,"c":3.03,"v":241100},{"d":"2020-01-13","o":3.07,"h":3.17,"l":2.88,"c":2.95,"v":301700},{"d":"2020-01-14","o":2.92,"h":3.08,"l":2.9,"c":3,"v":501700},{"d":"2020-01-15","o":2.97,"h":3.09,"l":2.94,"c":3.07,"v":387600},{"d":"2020-01-16","o":3.06,"h":3.09,"l":2.95,"c":3.05,"v":222100},{"d":"2020-01-17","o":3.07,"h":3.1,"l":3.01,"c":3.07,"v":217300},{"d":"2020-01-21","o":3.09,"h":3.24,"l":3.06,"c":3.11,"v":548900},{"d":"2020-01-22","o":3.1,"h":3.31,"l":3.09,"c":3.21,"v":441800},{"d":"2020-01-23","o":3.22,"h":3.22,"l":3.05,"c":3.12,"v":363000},{"d":"2020-01-24","o":3.08,"h":3.09,"l":2.72,"c":2.89,"v":397200},{"d":"2020-01-27","o":3.14,"h":3.14,"l":2.92,"c":2.95,"v":254000},{"d":"2020-01-28","o":2.98,"h":2.98,"l":2.68,"c":2.76,"v":331600},{"d":"2020-01-29","o":2.74,"h":2.9,"l":2.71,"c":2.86,"v":274700},{"d":"2020-01-30","o":2.86,"h":2.86,"l":2.64,"c":2.79,"v":493000},{"d":"2020-01-31","o":2.77,"h":2.8,"l":2.56,"c":2.61,"v":347600},{"d":"2020-02-03","o":2.65,"h":2.65,"l":2.54,"c":2.59,"v":253300},{"d":"2020-02-04","o":2.6,"h":2.84,"l":2.6,"c":2.81,"v":134100},{"d":"2020-02-05","o":3.25,"h":3.31,"l":3.1,"c":3.24,"v":1563800},{"d":"2020-02-06","o":3.31,"h":3.34,"l":3.1,"c":3.2,"v":607800},{"d":"2020-02-07","o":3.2,"h":3.27,"l":3.09,"c":3.25,"v":323500},{"d":"2020-02-10","o":2.75,"h":3.25,"l":2.7,"c":3.2,"v":1355700},{"d":"2020-02-11","o":3.15,"h":3.19,"l":3.04,"c":3.07,"v":1516500},{"d":"2020-02-12","o":3.07,"h":3.25,"l":3.05,"c":3.15,"v":754300},{"d":"2020-02-13","o":3.15,"h":3.48,"l":3.12,"c":3.28,"v":2668600},{"d":"2020-02-14","o":3.32,"h":3.43,"l":3.28,"c":3.35,"v":1256400},{"d":"2020-02-18","o":3.29,"h":3.48,"l":3.26,"c":3.4,"v":527400},{"d":"2020-02-19","o":3.41,"h":3.48,"l":3.2,"c":3.27,"v":461700},{"d":"2020-02-20","o":3.47,"h":3.56,"l":3.25,"c":3.42,"v":1333400},{"d":"2020-02-21","o":3.4,"h":3.49,"l":3.19,"c":3.25,"v":685300},{"d":"2020-02-24","o":3.1,"h":3.1,"l":2.64,"c":3.03,"v":755100},{"d":"2020-02-25","o":3.02,"h":3.08,"l":2.91,"c":3,"v":348400},{"d":"2020-02-26","o":3.01,"h":3.01,"l":2.66,"c":2.8,"v":2004900},{"d":"2020-02-27","o":2.69,"h":3.43,"l":2.69,"c":3.1,"v":1150000},{"d":"2020-02-28","o":3.09,"h":3.1,"l":2.6,"c":2.92,"v":691600},{"d":"2020-03-02","o":2.88,"h":2.96,"l":2.77,"c":2.85,"v":247700},{"d":"2020-03-03","o":2.85,"h":2.86,"l":2.72,"c":2.79,"v":342600},{"d":"2020-03-04","o":2.85,"h":3.1,"l":2.76,"c":3.03,"v":368000},{"d":"2020-03-05","o":3.01,"h":3.09,"l":2.91,"c":3,"v":253200},{"d":"2020-03-06","o":3.25,"h":3.25,"l":2.9,"c":2.97,"v":252000},{"d":"2020-03-09","o":2.84,"h":2.9,"l":2.66,"c":2.76,"v":255200},{"d":"2020-03-10","o":2.84,"h":2.97,"l":2.76,"c":2.78,"v":323000},{"d":"2020-03-11","o":2.75,"h":2.75,"l":2.56,"c":2.58,"v":387000},{"d":"2020-03-12","o":2.41,"h":2.46,"l":2.17,"c":2.31,"v":637900},{"d":"2020-03-13","o":2.29,"h":2.58,"l":2.1,"c":2.12,"v":284900},{"d":"2020-03-16","o":1.94,"h":1.94,"l":1.42,"c":1.42,"v":858600},{"d":"2020-03-17","o":1.52,"h":1.59,"l":1.2,"c":1.27,"v":872800},{"d":"2020-03-18","o":1.26,"h":1.44,"l":1.18,"c":1.2,"v":413300},{"d":"2020-03-19","o":1.21,"h":1.86,"l":1.2,"c":1.75,"v":1371300},{"d":"2020-03-20","o":1.81,"h":1.96,"l":1.43,"c":1.44,"v":983900},{"d":"2020-03-23","o":1.46,"h":1.67,"l":1.4,"c":1.65,"v":173000},{"d":"2020-03-24","o":1.67,"h":1.98,"l":1.65,"c":1.95,"v":297100},{"d":"2020-03-25","o":1.95,"h":2.24,"l":1.91,"c":2.15,"v":273400},{"d":"2020-03-26","o":2.22,"h":2.3,"l":2.15,"c":2.26,"v":423200},{"d":"2020-03-27","o":2,"h":2,"l":1.12,"c":1.21,"v":8028600},{"d":"2020-03-30","o":1.29,"h":1.29,"l":1.1,"c":1.12,"v":2102400},{"d":"2020-03-31","o":1.13,"h":1.13,"l":1.01,"c":1.01,"v":1492100},{"d":"2020-04-01","o":1.01,"h":1.08,"l":0.96,"c":1.06,"v":981900},{"d":"2020-04-02","o":1.09,"h":1.1,"l":0.99,"c":1,"v":528100},{"d":"2020-04-03","o":1.01,"h":1.04,"l":0.88,"c":0.91,"v":1082900},{"d":"2020-04-06","o":0.98,"h":1.05,"l":0.89,"c":1.04,"v":621300},{"d":"2020-04-07","o":1.09,"h":1.14,"l":1.03,"c":1.04,"v":478800},{"d":"2020-04-08","o":1.05,"h":1.09,"l":0.99,"c":1.02,"v":398500},{"d":"2020-04-09","o":1.03,"h":1.09,"l":1,"c":1.03,"v":315100},{"d":"2020-04-13","o":1.09,"h":1.1,"l":1.02,"c":1.05,"v":536000},{"d":"2020-04-14","o":1.08,"h":1.15,"l":1.03,"c":1.07,"v":629400},{"d":"2020-04-15","o":1.06,"h":1.25,"l":1.01,"c":1.19,"v":1508200},{"d":"2020-04-16","o":1.17,"h":1.22,"l":1.11,"c":1.2,"v":583500},{"d":"2020-04-17","o":1.21,"h":1.25,"l":1.16,"c":1.19,"v":442700},{"d":"2020-04-20","o":1.19,"h":1.25,"l":1.16,"c":1.24,"v":756700},{"d":"2020-04-21","o":1.23,"h":1.24,"l":1.13,"c":1.2,"v":498300},{"d":"2020-04-22","o":1.21,"h":1.22,"l":1.16,"c":1.17,"v":198700},{"d":"2020-04-23","o":1.19,"h":1.23,"l":1.17,"c":1.23,"v":489300},{"d":"2020-04-24","o":1.22,"h":1.24,"l":1.17,"c":1.21,"v":331300},{"d":"2020-04-27","o":1.22,"h":1.22,"l":1.17,"c":1.19,"v":202700},{"d":"2020-04-28","o":1.17,"h":1.26,"l":1.17,"c":1.2,"v":304700},{"d":"2020-04-29","o":1.21,"h":1.24,"l":1.09,"c":1.16,"v":760100},{"d":"2020-04-30","o":1.18,"h":1.2,"l":1.12,"c":1.16,"v":393300},{"d":"2020-05-01","o":1.03,"h":1.11,"l":1.02,"c":1.07,"v":625100},{"d":"2020-05-04","o":1.09,"h":1.25,"l":1.07,"c":1.21,"v":878600},{"d":"2020-05-05","o":1.23,"h":1.38,"l":1.18,"c":1.27,"v":1384100},{"d":"2020-05-06","o":1.3,"h":1.48,"l":1.25,"c":1.42,"v":1230100},{"d":"2020-05-07","o":1.49,"h":1.5,"l":1.38,"c":1.44,"v":821200},{"d":"2020-05-08","o":1.44,"h":1.45,"l":1.31,"c":1.35,"v":665600},{"d":"2020-05-11","o":1.48,"h":1.5,"l":1.24,"c":1.44,"v":1654300},{"d":"2020-05-12","o":1.48,"h":1.87,"l":1.45,"c":1.65,"v":2157300},{"d":"2020-05-13","o":1.79,"h":1.89,"l":1.57,"c":1.7,"v":1115400},{"d":"2020-05-14","o":1.8,"h":1.84,"l":1.56,"c":1.84,"v":844700},{"d":"2020-05-15","o":1.86,"h":2.19,"l":1.86,"c":2.1,"v":1981800},{"d":"2020-05-18","o":2.25,"h":2.32,"l":1.76,"c":1.87,"v":3837200},{"d":"2020-05-19","o":2.69,"h":2.69,"l":2.28,"c":2.31,"v":12182400},{"d":"2020-05-20","o":2.34,"h":2.36,"l":2.19,"c":2.36,"v":2782100},{"d":"2020-05-21","o":2.35,"h":2.42,"l":2.3,"c":2.34,"v":733600},{"d":"2020-05-22","o":2.31,"h":2.36,"l":2.24,"c":2.29,"v":813100},{"d":"2020-05-26","o":2.28,"h":2.29,"l":2.16,"c":2.21,"v":831300},{"d":"2020-05-27","o":2.18,"h":2.29,"l":2.01,"c":2.22,"v":1205100},{"d":"2020-05-28","o":2.22,"h":2.25,"l":2.1,"c":2.16,"v":466200},{"d":"2020-05-29","o":2.12,"h":2.21,"l":2.08,"c":2.17,"v":450700},{"d":"2020-06-01","o":2.12,"h":2.23,"l":2.03,"c":2.16,"v":686200},{"d":"2020-06-02","o":2.13,"h":2.25,"l":2,"c":2.09,"v":1058700},{"d":"2020-06-03","o":2.09,"h":2.19,"l":2.02,"c":2.06,"v":1310800},{"d":"2020-06-04","o":2.04,"h":2.18,"l":2.01,"c":2.04,"v":2108100},{"d":"2020-06-05","o":2.03,"h":2.15,"l":2.02,"c":2.05,"v":1225000},{"d":"2020-06-08","o":2.09,"h":2.09,"l":2,"c":2.05,"v":1194600},{"d":"2020-06-09","o":2.05,"h":2.1,"l":1.9,"c":1.91,"v":1323900},{"d":"2020-06-10","o":1.96,"h":1.97,"l":1.75,"c":1.85,"v":1213200},{"d":"2020-06-11","o":1.8,"h":1.8,"l":1.6,"c":1.64,"v":1307200},{"d":"2020-06-12","o":1.67,"h":1.76,"l":1.66,"c":1.73,"v":576600},{"d":"2020-06-15","o":1.69,"h":1.95,"l":1.67,"c":1.84,"v":993000},{"d":"2020-06-16","o":1.94,"h":2,"l":1.87,"c":1.98,"v":792600},{"d":"2020-06-17","o":1.97,"h":2.08,"l":1.91,"c":1.91,"v":663200},{"d":"2020-06-18","o":1.9,"h":2.08,"l":1.88,"c":1.96,"v":671300},{"d":"2020-06-19","o":2.01,"h":2.07,"l":1.9,"c":1.91,"v":2579300},{"d":"2020-06-22","o":2,"h":2.1,"l":1.86,"c":2.04,"v":1341300},{"d":"2020-06-23","o":2.11,"h":2.2,"l":2.05,"c":2.05,"v":1162400},{"d":"2020-06-24","o":2.06,"h":2.14,"l":1.97,"c":2.07,"v":1149900},{"d":"2020-06-25","o":2.14,"h":2.18,"l":2.07,"c":2.1,"v":773200},{"d":"2020-06-26","o":2.1,"h":2.15,"l":1.91,"c":1.93,"v":1416900},{"d":"2020-06-29","o":1.97,"h":2,"l":1.88,"c":1.92,"v":402100},{"d":"2020-06-30","o":1.91,"h":1.92,"l":1.8,"c":1.82,"v":814300},{"d":"2020-07-01","o":1.82,"h":1.91,"l":1.78,"c":1.83,"v":817400},{"d":"2020-07-02","o":1.83,"h":1.94,"l":1.81,"c":1.88,"v":687300},{"d":"2020-07-06","o":1.94,"h":1.94,"l":1.85,"c":1.87,"v":567700},{"d":"2020-07-07","o":1.85,"h":1.96,"l":1.84,"c":1.86,"v":1011200},{"d":"2020-07-08","o":1.88,"h":1.91,"l":1.81,"c":1.88,"v":578700},{"d":"2020-07-09","o":1.88,"h":1.91,"l":1.81,"c":1.86,"v":443200},{"d":"2020-07-10","o":1.85,"h":1.91,"l":1.83,"c":1.86,"v":363700},{"d":"2020-07-13","o":1.85,"h":1.88,"l":1.75,"c":1.75,"v":591100},{"d":"2020-07-14","o":1.76,"h":1.81,"l":1.71,"c":1.8,"v":468200},{"d":"2020-07-15","o":1.81,"h":1.94,"l":1.8,"c":1.89,"v":741200},{"d":"2020-07-16","o":1.9,"h":2.08,"l":1.89,"c":2.01,"v":1224700},{"d":"2020-07-17","o":2.09,"h":2.58,"l":2.04,"c":2.4,"v":3518200},{"d":"2020-07-20","o":2.33,"h":3.22,"l":2.21,"c":2.97,"v":22842200},{"d":"2020-07-21","o":2.89,"h":3.47,"l":2.36,"c":2.87,"v":9300600},{"d":"2020-07-22","o":3.02,"h":3.06,"l":2.75,"c":2.82,"v":1702700},{"d":"2020-07-23","o":2.91,"h":6.48,"l":2.66,"c":6.2,"v":109113500},{"d":"2020-07-24","o":7.98,"h":9.02,"l":4.77,"c":4.96,"v":219523600},{"d":"2020-07-27","o":5.44,"h":5.72,"l":4.35,"c":4.47,"v":32225700},{"d":"2020-07-28","o":4.04,"h":4.3,"l":3.92,"c":4.02,"v":13171100},{"d":"2020-07-29","o":3.88,"h":4.23,"l":3.71,"c":4.04,"v":9402200},{"d":"2020-07-30","o":3.93,"h":4.5,"l":3.81,"c":4.3,"v":8674800},{"d":"2020-07-31","o":4.31,"h":4.37,"l":3.8,"c":3.81,"v":5180400},{"d":"2020-08-03","o":3.86,"h":4.01,"l":3.79,"c":3.83,"v":3400000},{"d":"2020-08-04","o":3.82,"h":3.86,"l":3.66,"c":3.75,"v":2930900},{"d":"2020-08-05","o":3.76,"h":4.42,"l":3.76,"c":4.18,"v":8155400},{"d":"2020-08-06","o":4.44,"h":4.89,"l":4.25,"c":4.37,"v":8859000},{"d":"2020-08-07","o":3.91,"h":4.04,"l":3.43,"c":3.8,"v":11335200},{"d":"2020-08-10","o":3.72,"h":3.76,"l":3.61,"c":3.66,"v":2514700},{"d":"2020-08-11","o":3.66,"h":3.97,"l":3.34,"c":3.44,"v":13328500},{"d":"2020-08-12","o":3.93,"h":3.96,"l":3.5,"c":3.56,"v":14137500},{"d":"2020-08-13","o":3.45,"h":3.47,"l":3.26,"c":3.43,"v":4653100},{"d":"2020-08-14","o":3.35,"h":3.51,"l":3.31,"c":3.47,"v":2783000},{"d":"2020-08-17","o":3.47,"h":3.58,"l":3.39,"c":3.48,"v":2179800},{"d":"2020-08-18","o":3.47,"h":3.5,"l":3.37,"c":3.45,"v":1755400},{"d":"2020-08-19","o":3.4,"h":3.57,"l":3.37,"c":3.45,"v":2011700},{"d":"2020-08-20","o":3.45,"h":3.46,"l":3.31,"c":3.34,"v":1707300},{"d":"2020-08-21","o":3.33,"h":3.44,"l":3.16,"c":3.18,"v":2409900},{"d":"2020-08-24","o":3.18,"h":3.24,"l":3.01,"c":3.01,"v":2559900},{"d":"2020-08-25","o":3.01,"h":3.14,"l":2.92,"c":3,"v":2279200},{"d":"2020-08-26","o":3.03,"h":3.11,"l":2.92,"c":2.93,"v":2892200},{"d":"2020-08-27","o":2.9,"h":2.95,"l":2.83,"c":2.92,"v":2262500},{"d":"2020-08-28","o":2.93,"h":3.05,"l":2.88,"c":3.03,"v":1855000},{"d":"2020-08-31","o":2.94,"h":2.95,"l":2.85,"c":2.91,"v":1800900},{"d":"2020-09-01","o":2.9,"h":2.9,"l":2.68,"c":2.76,"v":2092500},{"d":"2020-09-02","o":2.71,"h":2.74,"l":2.57,"c":2.65,"v":1458200},{"d":"2020-09-03","o":2.65,"h":2.74,"l":2.53,"c":2.54,"v":1683900},{"d":"2020-09-04","o":2.49,"h":2.54,"l":2.33,"c":2.44,"v":2026900},{"d":"2020-09-08","o":2.38,"h":2.54,"l":2.31,"c":2.47,"v":1471200},{"d":"2020-09-09","o":2.53,"h":2.68,"l":2.47,"c":2.54,"v":1201600},{"d":"2020-09-10","o":2.6,"h":2.61,"l":2.39,"c":2.41,"v":1316100},{"d":"2020-09-11","o":2.42,"h":2.49,"l":2.36,"c":2.37,"v":876400},{"d":"2020-09-14","o":2.35,"h":2.67,"l":2.35,"c":2.62,"v":1592700},{"d":"2020-09-15","o":2.98,"h":3.39,"l":2.81,"c":2.94,"v":13232200},{"d":"2020-09-16","o":2.9,"h":2.99,"l":2.78,"c":2.9,"v":2565300},{"d":"2020-09-17","o":2.95,"h":3.07,"l":2.9,"c":2.98,"v":2361000},{"d":"2020-09-18","o":2.99,"h":3.19,"l":2.97,"c":3.14,"v":3747500},{"d":"2020-09-21","o":3.09,"h":3.1,"l":2.91,"c":3.03,"v":1990200},{"d":"2020-09-22","o":3.03,"h":3.07,"l":2.9,"c":3.03,"v":1209200},{"d":"2020-09-23","o":3.01,"h":3.05,"l":2.87,"c":2.94,"v":1479800},{"d":"2020-09-24","o":2.89,"h":2.98,"l":2.85,"c":2.92,"v":1912900},{"d":"2020-09-25","o":2.93,"h":3.14,"l":2.93,"c":3.08,"v":1092600},{"d":"2020-09-28","o":3.12,"h":3.13,"l":2.95,"c":3.03,"v":969200},{"d":"2020-09-29","o":3.01,"h":3.24,"l":2.95,"c":3.18,"v":1316700},{"d":"2020-09-30","o":3.17,"h":3.2,"l":3.06,"c":3.13,"v":865000},{"d":"2020-10-01","o":3.17,"h":3.17,"l":3.06,"c":3.09,"v":661800},{"d":"2020-10-02","o":3,"h":3.13,"l":2.97,"c":3.02,"v":1259800},{"d":"2020-10-05","o":3.04,"h":3.26,"l":3,"c":3.26,"v":1502500},{"d":"2020-10-06","o":3.26,"h":3.3,"l":3.03,"c":3.07,"v":1077000},{"d":"2020-10-07","o":3.1,"h":3.38,"l":3.09,"c":3.32,"v":1651800},{"d":"2020-10-08","o":3.39,"h":3.44,"l":3.13,"c":3.14,"v":1675600},{"d":"2020-10-09","o":3.16,"h":3.23,"l":3.12,"c":3.2,"v":833400},{"d":"2020-10-12","o":3.17,"h":3.22,"l":3.08,"c":3.19,"v":997200},{"d":"2020-10-13","o":3.16,"h":3.33,"l":3.16,"c":3.27,"v":1110900},{"d":"2020-10-14","o":3.22,"h":3.32,"l":3.12,"c":3.16,"v":1085500},{"d":"2020-10-15","o":3.1,"h":3.14,"l":3.04,"c":3.09,"v":969100},{"d":"2020-10-16","o":3.08,"h":3.14,"l":3.04,"c":3.07,"v":874500},{"d":"2020-10-19","o":3.08,"h":3.1,"l":2.95,"c":3,"v":1253900},{"d":"2020-10-20","o":3.02,"h":3.05,"l":2.88,"c":2.88,"v":1156700},{"d":"2020-10-21","o":2.89,"h":2.93,"l":2.79,"c":2.79,"v":1170600},{"d":"2020-10-22","o":2.79,"h":2.93,"l":2.79,"c":2.91,"v":1047400},{"d":"2020-10-23","o":2.88,"h":2.91,"l":2.77,"c":2.89,"v":826000},{"d":"2020-10-26","o":2.85,"h":2.92,"l":2.8,"c":2.83,"v":607300},{"d":"2020-10-27","o":2.82,"h":2.94,"l":2.78,"c":2.89,"v":471600},{"d":"2020-10-28","o":2.85,"h":2.97,"l":2.78,"c":2.91,"v":1058400},{"d":"2020-10-29","o":2.92,"h":2.95,"l":2.8,"c":2.94,"v":626500},{"d":"2020-10-30","o":2.92,"h":2.94,"l":2.77,"c":2.82,"v":724200},{"d":"2020-11-02","o":2.84,"h":2.85,"l":2.72,"c":2.76,"v":1023400},{"d":"2020-11-03","o":2.76,"h":2.91,"l":2.76,"c":2.89,"v":575000},{"d":"2020-11-04","o":2.9,"h":3.09,"l":2.87,"c":3.06,"v":951800},{"d":"2020-11-05","o":2.87,"h":3.05,"l":2.8,"c":2.87,"v":1600700},{"d":"2020-11-06","o":2.84,"h":2.87,"l":2.76,"c":2.79,"v":1282800},{"d":"2020-11-09","o":2.98,"h":3.38,"l":2.9,"c":3.18,"v":3385700},{"d":"2020-11-10","o":3.3,"h":3.31,"l":3.08,"c":3.24,"v":1504000},{"d":"2020-11-11","o":3.27,"h":3.59,"l":3.21,"c":3.57,"v":2450300},{"d":"2020-11-12","o":3.62,"h":3.75,"l":3.43,"c":3.55,"v":2173600},{"d":"2020-11-13","o":3.56,"h":3.69,"l":3.42,"c":3.63,"v":1809900},{"d":"2020-11-16","o":3.98,"h":4.14,"l":3.57,"c":3.63,"v":6258200},{"d":"2020-11-17","o":3.63,"h":3.7,"l":3.41,"c":3.61,"v":1859300},{"d":"2020-11-18","o":3.6,"h":3.68,"l":3.36,"c":3.39,"v":1728600},{"d":"2020-11-19","o":3.43,"h":3.46,"l":3.23,"c":3.34,"v":1386800},{"d":"2020-11-20","o":3.36,"h":3.41,"l":3.32,"c":3.36,"v":770600},{"d":"2020-11-23","o":3.44,"h":3.74,"l":3.41,"c":3.67,"v":3010500},{"d":"2020-11-24","o":3.7,"h":3.87,"l":3.5,"c":3.59,"v":2039300},{"d":"2020-11-25","o":3.61,"h":3.87,"l":3.61,"c":3.77,"v":1818800},{"d":"2020-11-27","o":4,"h":4.56,"l":3.95,"c":4.34,"v":5350000},{"d":"2020-11-30","o":4.89,"h":4.9,"l":4.32,"c":4.53,"v":5741200},{"d":"2020-12-01","o":4.84,"h":4.9,"l":3.99,"c":3.99,"v":6478200},{"d":"2020-12-02","o":4.08,"h":4.1,"l":3.88,"c":3.95,"v":3118400},{"d":"2020-12-03","o":4.03,"h":4.09,"l":3.91,"c":3.94,"v":2122800},{"d":"2020-12-04","o":3.98,"h":4.06,"l":3.78,"c":4.01,"v":2151700},{"d":"2020-12-07","o":4.03,"h":4.03,"l":3.84,"c":3.95,"v":1387100},{"d":"2020-12-08","o":3.95,"h":3.95,"l":3.77,"c":3.79,"v":2059100},{"d":"2020-12-09","o":3.77,"h":3.79,"l":3.4,"c":3.41,"v":3448300},{"d":"2020-12-10","o":3.59,"h":3.72,"l":3.51,"c":3.67,"v":3143900},{"d":"2020-12-11","o":3.8,"h":3.99,"l":3.62,"c":3.91,"v":4253700},{"d":"2020-12-14","o":4.08,"h":5.23,"l":3.91,"c":4.88,"v":19892900},{"d":"2020-12-15","o":5.08,"h":5.87,"l":4.66,"c":4.97,"v":24334900},{"d":"2020-12-16","o":4.94,"h":4.95,"l":4.3,"c":4.41,"v":6627900},{"d":"2020-12-17","o":5.08,"h":5.08,"l":4.47,"c":4.73,"v":8070300},{"d":"2020-12-18","o":4.83,"h":4.85,"l":4.35,"c":4.35,"v":6521300},{"d":"2020-12-21","o":4.25,"h":4.37,"l":4.02,"c":4.25,"v":4904600},{"d":"2020-12-22","o":4.11,"h":4.22,"l":3.83,"c":4.04,"v":5909200},{"d":"2020-12-23","o":3.97,"h":4.18,"l":3.86,"c":4.05,"v":2800300},{"d":"2020-12-24","o":4.04,"h":4.05,"l":3.75,"c":3.87,"v":2880600},{"d":"2020-12-28","o":3.86,"h":3.87,"l":3.61,"c":3.63,"v":3930600},{"d":"2020-12-29","o":3.68,"h":3.69,"l":3.47,"c":3.5,"v":2908300},{"d":"2020-12-30","o":3.56,"h":3.72,"l":3.5,"c":3.72,"v":2315600},{"d":"2020-12-31","o":3.72,"h":3.73,"l":3.49,"c":3.55,"v":2685700},{"d":"2021-01-04","o":3.52,"h":3.66,"l":3.43,"c":3.64,"v":1830000},{"d":"2021-01-05","o":3.57,"h":3.67,"l":3.54,"c":3.55,"v":1388700},{"d":"2021-01-06","o":3.56,"h":3.78,"l":3.51,"c":3.57,"v":2659300},{"d":"2021-01-07","o":3.64,"h":4.06,"l":3.6,"c":3.9,"v":4947200},{"d":"2021-01-08","o":4.04,"h":4.16,"l":3.81,"c":3.87,"v":3374800},{"d":"2021-01-11","o":3.91,"h":4.49,"l":3.91,"c":4.32,"v":5796400},{"d":"2021-01-12","o":4.21,"h":4.23,"l":3.97,"c":4.1,"v":3493500},{"d":"2021-01-13","o":4.12,"h":4.13,"l":3.93,"c":4.04,"v":2220300},{"d":"2021-01-14","o":4.1,"h":4.13,"l":3.96,"c":4.03,"v":2076800},{"d":"2021-01-15","o":4.04,"h":4.11,"l":3.9,"c":3.91,"v":2383200},{"d":"2021-01-19","o":3.95,"h":4.19,"l":3.78,"c":4.07,"v":2647000},{"d":"2021-01-20","o":4.2,"h":4.28,"l":3.99,"c":4.11,"v":2333400},{"d":"2021-01-21","o":4.11,"h":4.14,"l":3.91,"c":3.96,"v":1923100},{"d":"2021-01-22","o":3.97,"h":4.12,"l":3.91,"c":4.05,"v":1671300},{"d":"2021-01-25","o":4.03,"h":4.08,"l":3.84,"c":4.01,"v":2586400},{"d":"2021-01-26","o":3.99,"h":4.02,"l":3.77,"c":3.82,"v":3110000},{"d":"2021-01-27","o":3.74,"h":4.08,"l":3.58,"c":3.74,"v":4091800},{"d":"2021-01-28","o":3.75,"h":3.78,"l":3.61,"c":3.67,"v":2344700},{"d":"2021-01-29","o":3.86,"h":3.93,"l":3.63,"c":3.78,"v":2509300},{"d":"2021-02-01","o":3.91,"h":4.03,"l":3.84,"c":3.88,"v":3986400},{"d":"2021-02-02","o":3.97,"h":4,"l":3.87,"c":3.92,"v":1817700},{"d":"2021-02-03","o":3.96,"h":4.02,"l":3.86,"c":3.9,"v":1912600},{"d":"2021-02-04","o":3.91,"h":4.26,"l":3.86,"c":4.16,"v":5420200},{"d":"2021-02-05","o":4.24,"h":4.24,"l":3.99,"c":4.15,"v":4221000},{"d":"2021-02-08","o":4.29,"h":4.89,"l":4.23,"c":4.84,"v":11467300},{"d":"2021-02-09","o":5,"h":5.14,"l":4.45,"c":4.47,"v":6957400},{"d":"2021-02-10","o":4.55,"h":4.73,"l":4.27,"c":4.43,"v":3354500},{"d":"2021-02-11","o":4.41,"h":4.61,"l":4.15,"c":4.38,"v":2656400},{"d":"2021-02-12","o":4.38,"h":4.41,"l":4.24,"c":4.33,"v":1777400},{"d":"2021-02-16","o":4.47,"h":4.64,"l":4.36,"c":4.49,"v":2363700},{"d":"2021-02-17","o":4.5,"h":4.58,"l":4.28,"c":4.41,"v":2038800},{"d":"2021-02-18","o":4.37,"h":4.43,"l":4.22,"c":4.28,"v":1842200},{"d":"2021-02-19","o":4.34,"h":4.65,"l":4.3,"c":4.39,"v":2326000},{"d":"2021-02-22","o":4.4,"h":4.56,"l":4.25,"c":4.29,"v":2382100},{"d":"2021-02-23","o":4.16,"h":4.18,"l":3.64,"c":3.83,"v":3891900},{"d":"2021-02-24","o":3.93,"h":4.49,"l":3.9,"c":4.42,"v":3753700},{"d":"2021-02-25","o":4.31,"h":4.37,"l":3.78,"c":3.81,"v":3348500},{"d":"2021-02-26","o":3.94,"h":3.95,"l":3.66,"c":3.75,"v":2415300},{"d":"2021-03-01","o":3.9,"h":3.98,"l":3.74,"c":3.84,"v":2074000},{"d":"2021-03-02","o":3.88,"h":3.91,"l":3.79,"c":3.83,"v":1361800},{"d":"2021-03-03","o":3.85,"h":3.88,"l":3.62,"c":3.64,"v":1756500},{"d":"2021-03-04","o":3.57,"h":3.6,"l":3.01,"c":3.14,"v":4444400},{"d":"2021-03-05","o":3.2,"h":3.3,"l":2.91,"c":3.3,"v":3754600},{"d":"2021-03-08","o":3.28,"h":3.49,"l":3.2,"c":3.24,"v":2033600},{"d":"2021-03-09","o":3.38,"h":3.65,"l":3.35,"c":3.6,"v":2322900},{"d":"2021-03-10","o":3.68,"h":3.75,"l":3.56,"c":3.64,"v":1258100},{"d":"2021-03-11","o":3.74,"h":3.88,"l":3.71,"c":3.8,"v":1759800},{"d":"2021-03-12","o":3.71,"h":3.83,"l":3.62,"c":3.79,"v":1520000},{"d":"2021-03-15","o":3.76,"h":3.88,"l":3.72,"c":3.78,"v":1252000},{"d":"2021-03-16","o":3.91,"h":4.07,"l":3.68,"c":3.81,"v":3893700},{"d":"2021-03-17","o":3.68,"h":3.78,"l":3.56,"c":3.71,"v":1585800},{"d":"2021-03-18","o":3.69,"h":3.85,"l":3.59,"c":3.61,"v":1127800},{"d":"2021-03-19","o":3.62,"h":3.71,"l":3.56,"c":3.65,"v":1222300},{"d":"2021-03-22","o":3.67,"h":3.7,"l":3.52,"c":3.56,"v":1173200},{"d":"2021-03-23","o":3.52,"h":3.54,"l":3.35,"c":3.39,"v":1528100},{"d":"2021-03-24","o":3.4,"h":3.56,"l":3.32,"c":3.33,"v":2227900},{"d":"2021-03-25","o":3.3,"h":3.38,"l":3.21,"c":3.35,"v":1236100},{"d":"2021-03-26","o":3.36,"h":3.44,"l":3.27,"c":3.36,"v":865700},{"d":"2021-03-29","o":3.33,"h":3.35,"l":3.21,"c":3.26,"v":822000},{"d":"2021-03-30","o":3.24,"h":3.31,"l":3.12,"c":3.15,"v":978000},{"d":"2021-03-31","o":3.21,"h":3.4,"l":3.19,"c":3.33,"v":1188600},{"d":"2021-04-01","o":3.5,"h":3.55,"l":3.4,"c":3.43,"v":1420400},{"d":"2021-04-05","o":3.46,"h":3.51,"l":3.33,"c":3.39,"v":833800},{"d":"2021-04-06","o":3.4,"h":3.47,"l":3.31,"c":3.36,"v":1192300},{"d":"2021-04-07","o":3.38,"h":3.38,"l":3.2,"c":3.24,"v":777000},{"d":"2021-04-08","o":3.3,"h":3.36,"l":3.2,"c":3.29,"v":1119500},{"d":"2021-04-09","o":3.25,"h":3.38,"l":3.19,"c":3.3,"v":963000},{"d":"2021-04-12","o":3.3,"h":3.34,"l":3.02,"c":3.11,"v":1476000},{"d":"2021-04-13","o":3.15,"h":3.19,"l":3.06,"c":3.17,"v":1041500},{"d":"2021-04-14","o":3.17,"h":3.39,"l":3.15,"c":3.32,"v":1203600},{"d":"2021-04-15","o":3.37,"h":3.38,"l":3.17,"c":3.2,"v":1012600},{"d":"2021-04-16","o":3.2,"h":3.2,"l":3.02,"c":3.07,"v":2002800},{"d":"2021-04-19","o":3.04,"h":3.18,"l":3.02,"c":3.03,"v":1299300},{"d":"2021-04-20","o":3.05,"h":3.07,"l":2.95,"c":2.99,"v":1214200},{"d":"2021-04-21","o":3,"h":3.16,"l":2.93,"c":3.14,"v":798800},{"d":"2021-04-22","o":3.15,"h":3.28,"l":3.09,"c":3.19,"v":1364800},{"d":"2021-04-23","o":3.18,"h":3.29,"l":3.14,"c":3.25,"v":754200},{"d":"2021-04-26","o":3.23,"h":3.37,"l":3.2,"c":3.28,"v":1178600},{"d":"2021-04-27","o":3.36,"h":3.52,"l":3.33,"c":3.46,"v":1464300},{"d":"2021-04-28","o":3.58,"h":3.58,"l":3.34,"c":3.42,"v":1287300},{"d":"2021-04-29","o":3.43,"h":3.57,"l":3.37,"c":3.51,"v":1159900},{"d":"2021-04-30","o":3.45,"h":3.57,"l":3.44,"c":3.47,"v":950900},{"d":"2021-05-03","o":3.55,"h":3.56,"l":3.38,"c":3.44,"v":1220400},{"d":"2021-05-04","o":3.36,"h":3.42,"l":3.24,"c":3.33,"v":1876800},{"d":"2021-05-05","o":3.22,"h":3.22,"l":2.94,"c":2.96,"v":2731400},{"d":"2021-05-06","o":2.76,"h":2.86,"l":2.66,"c":2.8,"v":3250200},{"d":"2021-05-07","o":2.83,"h":2.97,"l":2.8,"c":2.81,"v":1504600},{"d":"2021-05-10","o":2.84,"h":2.85,"l":2.65,"c":2.65,"v":1298500},{"d":"2021-05-11","o":2.53,"h":2.81,"l":2.45,"c":2.75,"v":1629600},{"d":"2021-05-12","o":2.74,"h":2.87,"l":2.69,"c":2.72,"v":837600},{"d":"2021-05-13","o":2.75,"h":2.75,"l":2.43,"c":2.5,"v":1557000},{"d":"2021-05-14","o":2.57,"h":2.67,"l":2.54,"c":2.62,"v":720100},{"d":"2021-05-17","o":2.66,"h":2.73,"l":2.57,"c":2.72,"v":678800},{"d":"2021-05-18","o":2.74,"h":2.88,"l":2.72,"c":2.81,"v":832300},{"d":"2021-05-19","o":2.74,"h":2.82,"l":2.67,"c":2.67,"v":1188200},{"d":"2021-05-20","o":2.72,"h":2.83,"l":2.66,"c":2.78,"v":901900},{"d":"2021-05-21","o":2.8,"h":2.83,"l":2.72,"c":2.74,"v":925800},{"d":"2021-05-24","o":2.75,"h":2.77,"l":2.68,"c":2.7,"v":1072900},{"d":"2021-05-25","o":2.7,"h":2.77,"l":2.67,"c":2.67,"v":640600},{"d":"2021-05-26","o":2.68,"h":2.87,"l":2.66,"c":2.78,"v":1049100},{"d":"2021-05-27","o":2.81,"h":2.91,"l":2.79,"c":2.85,"v":799000},{"d":"2021-05-28","o":2.91,"h":2.96,"l":2.79,"c":2.83,"v":961900},{"d":"2021-06-01","o":2.86,"h":2.92,"l":2.81,"c":2.86,"v":1000400},{"d":"2021-06-02","o":2.9,"h":3.04,"l":2.9,"c":3,"v":1637600},{"d":"2021-06-03","o":2.97,"h":2.97,"l":2.83,"c":2.95,"v":1517100},{"d":"2021-06-04","o":2.95,"h":3.03,"l":2.9,"c":2.94,"v":915200},{"d":"2021-06-07","o":2.98,"h":3.44,"l":2.98,"c":3.27,"v":3907100},{"d":"2021-06-08","o":3.37,"h":3.47,"l":3.2,"c":3.44,"v":2529800},{"d":"2021-06-09","o":3.44,"h":3.49,"l":3.36,"c":3.38,"v":1322500},{"d":"2021-06-10","o":3.39,"h":3.42,"l":3.22,"c":3.32,"v":1218000},{"d":"2021-06-11","o":3.31,"h":3.33,"l":3.21,"c":3.28,"v":1334800},{"d":"2021-06-14","o":3.3,"h":3.43,"l":3.3,"c":3.4,"v":1095700},{"d":"2021-06-15","o":3.38,"h":3.4,"l":3.17,"c":3.18,"v":1048500},{"d":"2021-06-16","o":3.16,"h":3.22,"l":3.08,"c":3.22,"v":1607200},{"d":"2021-06-17","o":3.18,"h":3.35,"l":3.18,"c":3.26,"v":1033000},{"d":"2021-06-18","o":3.23,"h":3.29,"l":3.16,"c":3.25,"v":1307700},{"d":"2021-06-21","o":3.26,"h":3.28,"l":3.13,"c":3.15,"v":1073100},{"d":"2021-06-22","o":3.17,"h":3.18,"l":3.04,"c":3.1,"v":1434800},{"d":"2021-06-23","o":3.12,"h":3.24,"l":3.1,"c":3.19,"v":1035200},{"d":"2021-06-24","o":3.24,"h":3.56,"l":3.24,"c":3.29,"v":3067600},{"d":"2021-06-25","o":3.37,"h":3.45,"l":3.31,"c":3.37,"v":10786100},{"d":"2021-06-28","o":3.81,"h":3.82,"l":3.33,"c":3.37,"v":7575600},{"d":"2021-06-29","o":3.34,"h":3.36,"l":3.1,"c":3.15,"v":3193400},{"d":"2021-06-30","o":3.14,"h":3.16,"l":3,"c":3.03,"v":2155200},{"d":"2021-07-01","o":3.08,"h":3.16,"l":2.99,"c":3.13,"v":1278100},{"d":"2021-07-02","o":3.11,"h":3.11,"l":2.92,"c":2.95,"v":1768200},{"d":"2021-07-06","o":2.98,"h":2.98,"l":2.83,"c":2.93,"v":1751400},{"d":"2021-07-07","o":2.94,"h":2.97,"l":2.82,"c":2.92,"v":1400000},{"d":"2021-07-08","o":2.81,"h":2.93,"l":2.79,"c":2.91,"v":709300},{"d":"2021-07-09","o":2.94,"h":2.94,"l":2.87,"c":2.92,"v":518000},{"d":"2021-07-12","o":2.92,"h":2.94,"l":2.82,"c":2.88,"v":864700},{"d":"2021-07-13","o":2.8,"h":2.85,"l":2.76,"c":2.84,"v":2147400},{"d":"2021-07-14","o":2.81,"h":2.81,"l":2.64,"c":2.65,"v":1542700},{"d":"2021-07-15","o":2.69,"h":2.72,"l":2.54,"c":2.65,"v":900200},{"d":"2021-07-16","o":2.66,"h":2.68,"l":2.59,"c":2.66,"v":953000},{"d":"2021-07-19","o":2.59,"h":2.71,"l":2.57,"c":2.71,"v":1140500},{"d":"2021-07-20","o":2.74,"h":2.75,"l":2.61,"c":2.72,"v":1044100},{"d":"2021-07-21","o":2.76,"h":3,"l":2.74,"c":2.94,"v":1727800},{"d":"2021-07-22","o":2.99,"h":2.99,"l":2.78,"c":2.81,"v":879600},{"d":"2021-07-23","o":2.83,"h":2.83,"l":2.72,"c":2.76,"v":757300},{"d":"2021-07-26","o":2.79,"h":2.8,"l":2.69,"c":2.71,"v":643400},{"d":"2021-07-27","o":2.72,"h":2.73,"l":2.62,"c":2.7,"v":678200},{"d":"2021-07-28","o":2.72,"h":2.8,"l":2.69,"c":2.8,"v":1053600},{"d":"2021-07-29","o":2.82,"h":2.89,"l":2.72,"c":2.76,"v":2449400},{"d":"2021-07-30","o":2.74,"h":2.86,"l":2.68,"c":2.69,"v":2208800},{"d":"2021-08-02","o":2.68,"h":2.74,"l":2.67,"c":2.71,"v":685200},{"d":"2021-08-03","o":2.75,"h":2.76,"l":2.67,"c":2.75,"v":592100},{"d":"2021-08-04","o":2.76,"h":2.85,"l":2.73,"c":2.76,"v":899900},{"d":"2021-08-05","o":2.79,"h":3.12,"l":2.77,"c":3.04,"v":2617400},{"d":"2021-08-06","o":2.93,"h":3.06,"l":2.85,"c":3.01,"v":899900},{"d":"2021-08-09","o":3.07,"h":3.23,"l":3.04,"c":3.09,"v":1765100},{"d":"2021-08-10","o":3.15,"h":3.26,"l":3.12,"c":3.14,"v":1881700},{"d":"2021-08-11","o":3.22,"h":3.27,"l":3.1,"c":3.19,"v":1438000},{"d":"2021-08-12","o":3.2,"h":3.29,"l":3.03,"c":3.04,"v":2114600},{"d":"2021-08-13","o":3.1,"h":3.13,"l":3.03,"c":3.07,"v":814700},{"d":"2021-08-16","o":3.07,"h":3.08,"l":2.84,"c":2.86,"v":859400},{"d":"2021-08-17","o":2.8,"h":3.35,"l":2.78,"c":3.32,"v":4652800},{"d":"2021-08-18","o":3.32,"h":3.35,"l":2.97,"c":3,"v":2301100},{"d":"2021-08-19","o":2.94,"h":2.99,"l":2.86,"c":2.87,"v":855400},{"d":"2021-08-20","o":2.85,"h":2.97,"l":2.82,"c":2.92,"v":1235000},{"d":"2021-08-23","o":3.01,"h":3.17,"l":2.98,"c":3.11,"v":1094100},{"d":"2021-08-24","o":3.13,"h":3.28,"l":3.08,"c":3.25,"v":1338600},{"d":"2021-08-25","o":3.22,"h":3.35,"l":3.18,"c":3.26,"v":1192300},{"d":"2021-08-26","o":3.28,"h":3.36,"l":3.25,"c":3.25,"v":1148900},{"d":"2021-08-27","o":3.28,"h":3.38,"l":3.23,"c":3.33,"v":1046000},{"d":"2021-08-30","o":3.38,"h":3.53,"l":3.3,"c":3.38,"v":1874700},{"d":"2021-08-31","o":3.4,"h":3.48,"l":3.36,"c":3.43,"v":1047100},{"d":"2021-09-01","o":3.48,"h":3.54,"l":3.4,"c":3.44,"v":1288500},{"d":"2021-09-02","o":3.45,"h":3.52,"l":3.41,"c":3.44,"v":1052100},{"d":"2021-09-03","o":3.43,"h":3.45,"l":3.33,"c":3.41,"v":658600},{"d":"2021-09-07","o":3.43,"h":3.48,"l":3.37,"c":3.43,"v":743500},{"d":"2021-09-08","o":3.45,"h":3.49,"l":3.32,"c":3.36,"v":1207000},{"d":"2021-09-09","o":3.34,"h":3.9,"l":3.34,"c":3.87,"v":6157400},{"d":"2021-09-10","o":4.5,"h":4.67,"l":4.17,"c":4.38,"v":25435700},{"d":"2021-09-13","o":4.35,"h":4.39,"l":4.06,"c":4.25,"v":5319300},{"d":"2021-09-14","o":4.13,"h":4.31,"l":4.11,"c":4.25,"v":2976100},{"d":"2021-09-15","o":4.14,"h":4.26,"l":4.14,"c":4.22,"v":2014900},{"d":"2021-09-16","o":4.25,"h":4.36,"l":4.15,"c":4.31,"v":2961900},{"d":"2021-09-17","o":4.36,"h":4.37,"l":4.15,"c":4.35,"v":2829800},{"d":"2021-09-20","o":4.2,"h":4.45,"l":4.11,"c":4.29,"v":3251900},{"d":"2021-09-21","o":4.31,"h":4.45,"l":4.26,"c":4.37,"v":2210000},{"d":"2021-09-22","o":4.37,"h":4.51,"l":4.33,"c":4.44,"v":3041000},{"d":"2021-09-23","o":4.59,"h":4.64,"l":4.42,"c":4.53,"v":2480000},{"d":"2021-09-24","o":4.5,"h":4.7,"l":4.45,"c":4.62,"v":2851200},{"d":"2021-09-27","o":4.73,"h":4.74,"l":4.53,"c":4.62,"v":2793300},{"d":"2021-09-28","o":4.58,"h":4.58,"l":4.22,"c":4.32,"v":3208900},{"d":"2021-09-29","o":4.35,"h":4.39,"l":4.16,"c":4.27,"v":2454600},{"d":"2021-09-30","o":4.35,"h":4.37,"l":4.26,"c":4.29,"v":1782600},{"d":"2021-10-01","o":4.27,"h":4.29,"l":4.06,"c":4.28,"v":1828600},{"d":"2021-10-04","o":4.25,"h":4.27,"l":4.08,"c":4.13,"v":1834200},{"d":"2021-10-05","o":4.17,"h":4.26,"l":4.12,"c":4.19,"v":1288100},{"d":"2021-10-06","o":4.15,"h":4.24,"l":3.91,"c":4,"v":3245200},{"d":"2021-10-07","o":4.29,"h":4.42,"l":3.73,"c":4.1,"v":10146300},{"d":"2021-10-08","o":4.13,"h":4.14,"l":3.94,"c":3.94,"v":2953900},{"d":"2021-10-11","o":3.9,"h":4.21,"l":3.84,"c":4.2,"v":2759000},{"d":"2021-10-12","o":4.24,"h":4.3,"l":4.16,"c":4.23,"v":2621900},{"d":"2021-10-13","o":4.25,"h":4.33,"l":4.06,"c":4.16,"v":3332200},{"d":"2021-10-14","o":4.16,"h":4.18,"l":4,"c":4.15,"v":2055000},{"d":"2021-10-15","o":4.18,"h":4.18,"l":4.02,"c":4.08,"v":2365600},{"d":"2021-10-18","o":4.08,"h":4.26,"l":4.06,"c":4.14,"v":2234500},{"d":"2021-10-19","o":4.13,"h":4.18,"l":4.08,"c":4.15,"v":1091100},{"d":"2021-10-20","o":4.12,"h":4.22,"l":4.05,"c":4.09,"v":1360300},{"d":"2021-10-21","o":4.06,"h":4.13,"l":4.01,"c":4.11,"v":1574700},{"d":"2021-10-22","o":4.05,"h":4.09,"l":3.87,"c":4.03,"v":2042100},{"d":"2021-10-25","o":4.05,"h":4.1,"l":3.98,"c":4.03,"v":1620100},{"d":"2021-10-26","o":4.04,"h":4.1,"l":3.99,"c":4.07,"v":1241400},{"d":"2021-10-27","o":4.06,"h":4.1,"l":3.98,"c":4.07,"v":1140900},{"d":"2021-10-28","o":4.05,"h":4.12,"l":3.99,"c":4.07,"v":1323700},{"d":"2021-10-29","o":4.06,"h":4.07,"l":3.96,"c":4.03,"v":1105300},{"d":"2021-11-01","o":4,"h":4.04,"l":3.91,"c":3.92,"v":1744700},{"d":"2021-11-02","o":3.92,"h":3.95,"l":3.83,"c":3.93,"v":1369700},{"d":"2021-11-03","o":3.88,"h":3.97,"l":3.78,"c":3.85,"v":1513600},{"d":"2021-11-04","o":3.9,"h":4.16,"l":3.84,"c":3.88,"v":1844000},{"d":"2021-11-05","o":3.59,"h":3.7,"l":3.4,"c":3.48,"v":3655500},{"d":"2021-11-08","o":3.5,"h":3.65,"l":3.46,"c":3.6,"v":2171300},{"d":"2021-11-09","o":3.58,"h":3.65,"l":3.45,"c":3.5,"v":1409600},{"d":"2021-11-10","o":3.47,"h":3.67,"l":3.46,"c":3.48,"v":1229800},{"d":"2021-11-11","o":3.5,"h":3.55,"l":3.45,"c":3.47,"v":827700},{"d":"2021-11-12","o":3.5,"h":3.5,"l":3.34,"c":3.47,"v":1458400},{"d":"2021-11-15","o":3.47,"h":3.47,"l":3.33,"c":3.36,"v":1304900},{"d":"2021-11-16","o":3.32,"h":3.4,"l":3.25,"c":3.34,"v":1247300},{"d":"2021-11-17","o":3.3,"h":3.37,"l":3.24,"c":3.29,"v":1096900},{"d":"2021-11-18","o":3.4,"h":3.51,"l":3.27,"c":3.3,"v":1654100},{"d":"2021-11-19","o":3.28,"h":3.37,"l":3.27,"c":3.3,"v":924100},{"d":"2021-11-22","o":3.27,"h":3.31,"l":3.09,"c":3.11,"v":1546200},{"d":"2021-11-23","o":3.1,"h":3.14,"l":3.02,"c":3.12,"v":1288800},{"d":"2021-11-24","o":3.11,"h":3.21,"l":3.05,"c":3.19,"v":720600},{"d":"2021-11-26","o":3.18,"h":3.21,"l":3.07,"c":3.13,"v":653000},{"d":"2021-11-29","o":3.2,"h":3.2,"l":3.08,"c":3.14,"v":1245800},{"d":"2021-11-30","o":3.1,"h":3.23,"l":3.01,"c":3.2,"v":1476300},{"d":"2021-12-01","o":5.15,"h":6.5,"l":4.13,"c":4.61,"v":320631900},{"d":"2021-12-02","o":4.97,"h":5.23,"l":4.11,"c":4.31,"v":72563700},{"d":"2021-12-03","o":4.05,"h":4.45,"l":3.92,"c":4.15,"v":18236800},{"d":"2021-12-06","o":3.99,"h":4.01,"l":3.54,"c":3.71,"v":10061400},{"d":"2021-12-07","o":3.98,"h":4.1,"l":3.79,"c":3.96,"v":19867600},{"d":"2021-12-08","o":3.9,"h":4.26,"l":3.83,"c":4.14,"v":7968000},{"d":"2021-12-09","o":4.11,"h":4.6,"l":4.08,"c":4.31,"v":12376100},{"d":"2021-12-10","o":4.5,"h":4.67,"l":4.11,"c":4.14,"v":7097400},{"d":"2021-12-13","o":4.38,"h":4.5,"l":4.14,"c":4.36,"v":7765700},{"d":"2021-12-14","o":4.25,"h":4.58,"l":4.02,"c":4.14,"v":8353300},{"d":"2021-12-15","o":4.12,"h":4.12,"l":3.8,"c":4.09,"v":5178200},{"d":"2021-12-16","o":4.07,"h":4.15,"l":3.88,"c":3.89,"v":4531900},{"d":"2021-12-17","o":3.85,"h":4.34,"l":3.78,"c":4.28,"v":7812700},{"d":"2021-12-20","o":4.17,"h":4.5,"l":4.14,"c":4.38,"v":7434000},{"d":"2021-12-21","o":4.38,"h":4.46,"l":4.27,"c":4.29,"v":3606400},{"d":"2021-12-22","o":4.33,"h":4.33,"l":4.13,"c":4.16,"v":3088100},{"d":"2021-12-23","o":4.13,"h":4.24,"l":4,"c":4.16,"v":4364200},{"d":"2021-12-27","o":4.16,"h":4.16,"l":3.85,"c":3.86,"v":4468800},{"d":"2021-12-28","o":3.85,"h":4.01,"l":3.78,"c":3.82,"v":3692300},{"d":"2021-12-29","o":3.79,"h":3.86,"l":3.7,"c":3.76,"v":3172200},{"d":"2021-12-30","o":3.77,"h":3.91,"l":3.74,"c":3.88,"v":2725400},{"d":"2021-12-31","o":3.86,"h":4.03,"l":3.84,"c":3.89,"v":2919500},{"d":"2022-01-03","o":3.89,"h":4.01,"l":3.78,"c":3.98,"v":2230000},{"d":"2022-01-04","o":3.94,"h":3.95,"l":3.65,"c":3.73,"v":4034900},{"d":"2022-01-05","o":3.76,"h":3.77,"l":3.52,"c":3.53,"v":2660500},{"d":"2022-01-06","o":3.5,"h":3.61,"l":3.4,"c":3.56,"v":2888700},{"d":"2022-01-07","o":3.56,"h":3.62,"l":3.46,"c":3.5,"v":1762000},{"d":"2022-01-10","o":3.53,"h":3.59,"l":3.38,"c":3.52,"v":2234000},{"d":"2022-01-11","o":3.5,"h":3.52,"l":3.35,"c":3.36,"v":2879900},{"d":"2022-01-12","o":3.36,"h":3.39,"l":3.27,"c":3.3,"v":2107600},{"d":"2022-01-13","o":3.33,"h":3.34,"l":3.22,"c":3.22,"v":2437200},{"d":"2022-01-14","o":3.16,"h":3.32,"l":3.13,"c":3.31,"v":2458000},{"d":"2022-01-18","o":3.26,"h":3.31,"l":3.06,"c":3.07,"v":3381300},{"d":"2022-01-19","o":3.08,"h":3.14,"l":2.98,"c":3.01,"v":3146800},{"d":"2022-01-20","o":3,"h":3.07,"l":2.8,"c":2.81,"v":4632000},{"d":"2022-01-21","o":2.81,"h":2.86,"l":2.63,"c":2.68,"v":5298800},{"d":"2022-01-24","o":2.56,"h":2.72,"l":2.41,"c":2.69,"v":4320300},{"d":"2022-01-25","o":2.62,"h":2.79,"l":2.61,"c":2.71,"v":2344200},{"d":"2022-01-26","o":2.71,"h":2.87,"l":2.67,"c":2.68,"v":2759800},{"d":"2022-01-27","o":2.73,"h":2.73,"l":2.41,"c":2.42,"v":4218800},{"d":"2022-01-28","o":2.42,"h":2.53,"l":2.38,"c":2.53,"v":2470900},{"d":"2022-01-31","o":2.52,"h":2.81,"l":2.51,"c":2.81,"v":2695300},{"d":"2022-02-01","o":2.81,"h":2.93,"l":2.76,"c":2.92,"v":2487200},{"d":"2022-02-02","o":3.13,"h":3.16,"l":2.88,"c":2.89,"v":7397100},{"d":"2022-02-03","o":2.81,"h":2.94,"l":2.76,"c":2.76,"v":2051600},{"d":"2022-02-04","o":2.79,"h":3.07,"l":2.77,"c":3.02,"v":2945400},{"d":"2022-02-07","o":3.02,"h":3.23,"l":3.01,"c":3.12,"v":2294800},{"d":"2022-02-08","o":3.14,"h":3.18,"l":3.01,"c":3.17,"v":2190500},{"d":"2022-02-09","o":3.15,"h":3.44,"l":3.15,"c":3.41,"v":2340100},{"d":"2022-02-10","o":3.26,"h":3.47,"l":3.18,"c":3.24,"v":3107400},{"d":"2022-02-11","o":3.23,"h":3.29,"l":3.11,"c":3.16,"v":2129200},{"d":"2022-02-14","o":3.16,"h":3.2,"l":2.98,"c":2.99,"v":2531300},{"d":"2022-02-15","o":3.08,"h":3.29,"l":3.07,"c":3.25,"v":2123900},{"d":"2022-02-16","o":3.2,"h":3.25,"l":3.13,"c":3.18,"v":1677200},{"d":"2022-02-17","o":3.11,"h":3.25,"l":3.01,"c":3.02,"v":1355200},{"d":"2022-02-18","o":3.03,"h":3.07,"l":2.98,"c":3.03,"v":1531700},{"d":"2022-02-22","o":3.01,"h":3.29,"l":3.01,"c":3.22,"v":3056400},{"d":"2022-02-23","o":3.23,"h":3.25,"l":3.03,"c":3.05,"v":2406700},{"d":"2022-02-24","o":2.87,"h":3.29,"l":2.79,"c":3.29,"v":2910000},{"d":"2022-02-25","o":3.25,"h":3.28,"l":3.12,"c":3.26,"v":2107600},{"d":"2022-02-28","o":3.5,"h":3.64,"l":3.12,"c":3.2,"v":8113600},{"d":"2022-03-01","o":3.22,"h":3.22,"l":3.03,"c":3.1,"v":3090700},{"d":"2022-03-02","o":3.11,"h":3.16,"l":2.99,"c":3.09,"v":2469100},{"d":"2022-03-03","o":3.09,"h":3.22,"l":2.86,"c":2.95,"v":2947600},{"d":"2022-03-04","o":2.93,"h":3.04,"l":2.77,"c":2.81,"v":2246900},{"d":"2022-03-07","o":2.84,"h":2.96,"l":2.82,"c":2.83,"v":1911500},{"d":"2022-03-08","o":2.83,"h":2.95,"l":2.69,"c":2.88,"v":3226000},{"d":"2022-03-09","o":2.93,"h":3.19,"l":2.9,"c":3.19,"v":2682800},{"d":"2022-03-10","o":3.1,"h":3.14,"l":3.03,"c":3.09,"v":1539800},{"d":"2022-03-11","o":3.12,"h":3.18,"l":2.91,"c":2.91,"v":1449900},{"d":"2022-03-14","o":2.94,"h":3.1,"l":2.8,"c":2.81,"v":1712500},{"d":"2022-03-15","o":2.84,"h":2.9,"l":2.78,"c":2.86,"v":1417900},{"d":"2022-03-16","o":2.85,"h":2.98,"l":2.83,"c":2.98,"v":1937500},{"d":"2022-03-17","o":2.93,"h":3.08,"l":2.91,"c":3.02,"v":2220000},{"d":"2022-03-18","o":3.02,"h":3.13,"l":2.99,"c":3.06,"v":3446600},{"d":"2022-03-21","o":3,"h":3.01,"l":2.86,"c":2.88,"v":2003800},{"d":"2022-03-22","o":2.9,"h":3.07,"l":2.88,"c":3.05,"v":1277600},{"d":"2022-03-23","o":3,"h":3.1,"l":2.93,"c":2.93,"v":1492800},{"d":"2022-03-24","o":2.96,"h":3.04,"l":2.93,"c":3.02,"v":1041500},{"d":"2022-03-25","o":3,"h":3.01,"l":2.86,"c":2.89,"v":1282100},{"d":"2022-03-28","o":2.9,"h":2.98,"l":2.8,"c":2.87,"v":1460100},{"d":"2022-03-29","o":2.92,"h":3.07,"l":2.89,"c":3.01,"v":1885400},{"d":"2022-03-30","o":2.98,"h":3.14,"l":2.97,"c":2.98,"v":1679700},{"d":"2022-03-31","o":3.02,"h":3.05,"l":2.93,"c":2.98,"v":1126400},{"d":"2022-04-01","o":2.97,"h":3.16,"l":2.97,"c":3.08,"v":987700},{"d":"2022-04-04","o":3.07,"h":3.22,"l":3.06,"c":3.17,"v":1473600},{"d":"2022-04-05","o":3.15,"h":3.17,"l":3.03,"c":3.07,"v":860300},{"d":"2022-04-06","o":3.01,"h":3.04,"l":2.93,"c":2.99,"v":1451200},{"d":"2022-04-07","o":2.97,"h":3.07,"l":2.91,"c":2.96,"v":1398500},{"d":"2022-04-08","o":2.95,"h":2.97,"l":2.83,"c":2.84,"v":1554800},{"d":"2022-04-11","o":2.81,"h":2.85,"l":2.72,"c":2.77,"v":1611700},{"d":"2022-04-12","o":2.81,"h":2.88,"l":2.67,"c":2.71,"v":1403600},{"d":"2022-04-13","o":2.7,"h":2.84,"l":2.7,"c":2.82,"v":888700},{"d":"2022-04-14","o":2.81,"h":2.82,"l":2.68,"c":2.75,"v":1810300},{"d":"2022-04-18","o":2.76,"h":2.77,"l":2.59,"c":2.6,"v":1647700},{"d":"2022-04-19","o":2.58,"h":2.69,"l":2.56,"c":2.61,"v":1087600},{"d":"2022-04-20","o":2.62,"h":2.63,"l":2.52,"c":2.59,"v":1230500},{"d":"2022-04-21","o":2.59,"h":2.64,"l":2.47,"c":2.52,"v":1490800},{"d":"2022-04-22","o":2.48,"h":2.59,"l":2.45,"c":2.56,"v":1504500},{"d":"2022-04-25","o":2.53,"h":2.68,"l":2.53,"c":2.63,"v":1219700},{"d":"2022-04-26","o":2.57,"h":2.62,"l":2.48,"c":2.48,"v":820700},{"d":"2022-04-27","o":2.49,"h":2.53,"l":2.42,"c":2.43,"v":686000},{"d":"2022-04-28","o":2.46,"h":2.49,"l":2.26,"c":2.43,"v":1365700},{"d":"2022-04-29","o":2.4,"h":2.51,"l":2.33,"c":2.33,"v":551600},{"d":"2022-05-02","o":2.37,"h":2.49,"l":2.33,"c":2.44,"v":1335000},{"d":"2022-05-03","o":2.42,"h":2.51,"l":2.38,"c":2.42,"v":657400},{"d":"2022-05-04","o":2.42,"h":2.5,"l":2.28,"c":2.49,"v":1036500},{"d":"2022-05-05","o":2.59,"h":2.59,"l":2.42,"c":2.55,"v":1232200},{"d":"2022-05-06","o":2.55,"h":2.6,"l":2.45,"c":2.53,"v":1011300},{"d":"2022-05-09","o":2.46,"h":2.47,"l":2.22,"c":2.23,"v":1440000},{"d":"2022-05-10","o":2.34,"h":2.36,"l":1.93,"c":1.98,"v":3174900},{"d":"2022-05-11","o":1.95,"h":2.22,"l":1.94,"c":2.06,"v":1989000},{"d":"2022-05-12","o":2.02,"h":2.17,"l":1.97,"c":2.06,"v":2083800},{"d":"2022-05-13","o":2.09,"h":2.35,"l":2.08,"c":2.31,"v":1712700},{"d":"2022-05-16","o":2.27,"h":2.38,"l":2.22,"c":2.26,"v":745600},{"d":"2022-05-17","o":2.28,"h":2.42,"l":2.25,"c":2.41,"v":1090400},{"d":"2022-05-18","o":2.34,"h":2.45,"l":2.3,"c":2.31,"v":1047600},{"d":"2022-05-19","o":2.31,"h":2.43,"l":2.28,"c":2.34,"v":1275300},{"d":"2022-05-20","o":2.32,"h":2.51,"l":2.3,"c":2.44,"v":1478900},{"d":"2022-05-23","o":2.44,"h":2.47,"l":2.34,"c":2.4,"v":870000},{"d":"2022-05-24","o":2.37,"h":2.37,"l":2.18,"c":2.19,"v":1191700},{"d":"2022-05-25","o":2.19,"h":2.27,"l":2.17,"c":2.25,"v":794300},{"d":"2022-05-26","o":2.22,"h":2.38,"l":2.22,"c":2.31,"v":771500},{"d":"2022-05-27","o":2.32,"h":2.5,"l":2.27,"c":2.48,"v":1075300},{"d":"2022-05-31","o":2.45,"h":2.49,"l":2.38,"c":2.43,"v":1203600},{"d":"2022-06-01","o":2.43,"h":2.56,"l":2.4,"c":2.46,"v":953800},{"d":"2022-06-02","o":2.46,"h":2.65,"l":2.43,"c":2.64,"v":1507800},{"d":"2022-06-03","o":2.6,"h":2.73,"l":2.54,"c":2.7,"v":812400},{"d":"2022-06-06","o":2.73,"h":2.74,"l":2.48,"c":2.56,"v":1111400},{"d":"2022-06-07","o":2.54,"h":2.7,"l":2.48,"c":2.7,"v":582500},{"d":"2022-06-08","o":2.63,"h":2.82,"l":2.63,"c":2.68,"v":729100},{"d":"2022-06-09","o":2.67,"h":2.71,"l":2.62,"c":2.65,"v":610800},{"d":"2022-06-10","o":2.6,"h":2.61,"l":2.42,"c":2.52,"v":812200},{"d":"2022-06-13","o":2.42,"h":2.45,"l":2.29,"c":2.38,"v":949200},{"d":"2022-06-14","o":2.38,"h":2.45,"l":2.32,"c":2.43,"v":549100},{"d":"2022-06-15","o":2.44,"h":2.61,"l":2.42,"c":2.55,"v":1110700},{"d":"2022-06-16","o":2.48,"h":2.61,"l":2.39,"c":2.57,"v":1295300},{"d":"2022-06-17","o":2.57,"h":2.76,"l":2.54,"c":2.68,"v":1783000},{"d":"2022-06-21","o":2.7,"h":2.86,"l":2.68,"c":2.72,"v":1331200},{"d":"2022-06-22","o":2.69,"h":2.85,"l":2.65,"c":2.74,"v":822000},{"d":"2022-06-23","o":2.75,"h":2.94,"l":2.72,"c":2.92,"v":1222700},{"d":"2022-06-24","o":2.95,"h":2.95,"l":2.8,"c":2.84,"v":2698100},{"d":"2022-06-27","o":2.8,"h":2.86,"l":2.63,"c":2.68,"v":928600},{"d":"2022-06-28","o":2.66,"h":2.71,"l":2.58,"c":2.61,"v":674600},{"d":"2022-06-29","o":2.57,"h":2.7,"l":2.52,"c":2.7,"v":553700},{"d":"2022-06-30","o":2.62,"h":2.76,"l":2.62,"c":2.71,"v":586600},{"d":"2022-07-01","o":2.69,"h":2.82,"l":2.69,"c":2.8,"v":716100},{"d":"2022-07-05","o":2.79,"h":2.99,"l":2.77,"c":2.88,"v":1571900},{"d":"2022-07-06","o":2.85,"h":2.9,"l":2.77,"c":2.8,"v":585700},{"d":"2022-07-07","o":2.83,"h":2.88,"l":2.75,"c":2.85,"v":663500},{"d":"2022-07-08","o":2.82,"h":2.86,"l":2.74,"c":2.85,"v":817300},{"d":"2022-07-11","o":2.83,"h":2.85,"l":2.58,"c":2.58,"v":641700},{"d":"2022-07-12","o":2.58,"h":2.63,"l":2.46,"c":2.57,"v":863200},{"d":"2022-07-13","o":2.53,"h":2.67,"l":2.52,"c":2.57,"v":613900},{"d":"2022-07-14","o":2.54,"h":2.59,"l":2.5,"c":2.53,"v":676000},{"d":"2022-07-15","o":2.57,"h":2.59,"l":2.45,"c":2.54,"v":525000},{"d":"2022-07-18","o":2.58,"h":2.62,"l":2.43,"c":2.45,"v":762200},{"d":"2022-07-19","o":2.45,"h":2.55,"l":2.45,"c":2.51,"v":712000},{"d":"2022-07-20","o":2.52,"h":2.66,"l":2.52,"c":2.57,"v":1167800},{"d":"2022-07-21","o":2.55,"h":2.6,"l":2.51,"c":2.58,"v":718200},{"d":"2022-07-22","o":2.56,"h":2.56,"l":2.39,"c":2.39,"v":1010900},{"d":"2022-07-25","o":2.46,"h":2.46,"l":2.37,"c":2.41,"v":531300},{"d":"2022-07-26","o":2.38,"h":2.47,"l":2.34,"c":2.37,"v":430200},{"d":"2022-07-27","o":2.41,"h":2.41,"l":2.34,"c":2.4,"v":613800},{"d":"2022-07-28","o":2.39,"h":2.39,"l":2.32,"c":2.37,"v":485600},{"d":"2022-07-29","o":2.36,"h":2.36,"l":2.26,"c":2.31,"v":894200},{"d":"2022-08-01","o":2.28,"h":2.3,"l":2.2,"c":2.2,"v":734400},{"d":"2022-08-02","o":2.19,"h":2.35,"l":2.19,"c":2.3,"v":998100},{"d":"2022-08-03","o":2.39,"h":2.46,"l":2.25,"c":2.46,"v":2051400},{"d":"2022-08-04","o":2.5,"h":2.56,"l":2.38,"c":2.54,"v":1592200},{"d":"2022-08-05","o":2.5,"h":2.56,"l":2.45,"c":2.53,"v":965800},{"d":"2022-08-08","o":2.55,"h":2.58,"l":2.47,"c":2.5,"v":986200},{"d":"2022-08-09","o":2.49,"h":2.51,"l":2.4,"c":2.46,"v":923900},{"d":"2022-08-10","o":2.46,"h":2.5,"l":2.44,"c":2.5,"v":1028500},{"d":"2022-08-11","o":2.52,"h":2.53,"l":2.44,"c":2.47,"v":786300},{"d":"2022-08-12","o":2.46,"h":2.54,"l":2.45,"c":2.5,"v":714000},{"d":"2022-08-15","o":2.48,"h":2.55,"l":2.48,"c":2.53,"v":868500},{"d":"2022-08-16","o":2.53,"h":2.54,"l":2.46,"c":2.48,"v":887000},{"d":"2022-08-17","o":2.41,"h":2.47,"l":2.38,"c":2.4,"v":593200},{"d":"2022-08-18","o":2.4,"h":2.41,"l":2.34,"c":2.4,"v":518600},{"d":"2022-08-19","o":2.36,"h":2.39,"l":2.28,"c":2.28,"v":611100},{"d":"2022-08-22","o":2.27,"h":2.31,"l":2.25,"c":2.29,"v":643000},{"d":"2022-08-23","o":2.26,"h":2.32,"l":2.25,"c":2.27,"v":403900},{"d":"2022-08-24","o":2.3,"h":2.33,"l":2.26,"c":2.32,"v":462500},{"d":"2022-08-25","o":2.32,"h":2.4,"l":2.28,"c":2.31,"v":425000},{"d":"2022-08-26","o":2.35,"h":2.4,"l":2.26,"c":2.28,"v":803200},{"d":"2022-08-29","o":2.32,"h":2.33,"l":2.27,"c":2.28,"v":656700},{"d":"2022-08-30","o":2.33,"h":2.33,"l":2.2,"c":2.26,"v":717700},{"d":"2022-08-31","o":2.26,"h":2.28,"l":2.19,"c":2.22,"v":406300},{"d":"2022-09-01","o":2.22,"h":2.31,"l":2.15,"c":2.29,"v":719000},{"d":"2022-09-02","o":2.34,"h":2.34,"l":2.2,"c":2.21,"v":591000},{"d":"2022-09-06","o":2.22,"h":2.23,"l":2.11,"c":2.11,"v":432900},{"d":"2022-09-07","o":2.13,"h":2.22,"l":2.12,"c":2.22,"v":794800},{"d":"2022-09-08","o":2.17,"h":2.26,"l":2.16,"c":2.26,"v":646700},{"d":"2022-09-09","o":2.28,"h":2.29,"l":2.23,"c":2.24,"v":380600},{"d":"2022-09-12","o":2.27,"h":2.27,"l":2.2,"c":2.26,"v":823300},{"d":"2022-09-13","o":2.22,"h":2.29,"l":2.18,"c":2.27,"v":602100},{"d":"2022-09-14","o":2.3,"h":2.44,"l":2.3,"c":2.34,"v":1841200},{"d":"2022-09-15","o":2.32,"h":2.34,"l":2.29,"c":2.31,"v":701000},{"d":"2022-09-16","o":2.29,"h":2.29,"l":2.14,"c":2.22,"v":1598600},{"d":"2022-09-19","o":2.19,"h":2.19,"l":2.08,"c":2.14,"v":690200},{"d":"2022-09-20","o":2.11,"h":2.12,"l":2.03,"c":2.05,"v":590900},{"d":"2022-09-21","o":2.05,"h":2.07,"l":2,"c":2.02,"v":644300},{"d":"2022-09-22","o":2.01,"h":2.02,"l":1.94,"c":1.96,"v":887700},{"d":"2022-09-23","o":1.92,"h":1.94,"l":1.85,"c":1.92,"v":976600},{"d":"2022-09-26","o":1.87,"h":1.97,"l":1.87,"c":1.88,"v":500700},{"d":"2022-09-27","o":1.89,"h":1.99,"l":1.88,"c":1.93,"v":379200},{"d":"2022-09-28","o":1.9,"h":2.06,"l":1.9,"c":2.04,"v":537300},{"d":"2022-09-29","o":2,"h":2.03,"l":1.96,"c":1.98,"v":358300},{"d":"2022-09-30","o":1.95,"h":2.04,"l":1.91,"c":1.91,"v":752800},{"d":"2022-10-03","o":1.9,"h":1.97,"l":1.86,"c":1.94,"v":513100},{"d":"2022-10-04","o":1.96,"h":1.97,"l":1.92,"c":1.97,"v":677400},{"d":"2022-10-05","o":1.92,"h":2.02,"l":1.9,"c":2.01,"v":411100},{"d":"2022-10-06","o":2,"h":2.04,"l":1.94,"c":1.99,"v":609100},{"d":"2022-10-07","o":1.96,"h":1.99,"l":1.91,"c":1.91,"v":493800},{"d":"2022-10-10","o":1.9,"h":1.95,"l":1.87,"c":1.92,"v":497500},{"d":"2022-10-11","o":1.9,"h":1.95,"l":1.87,"c":1.92,"v":436900},{"d":"2022-10-12","o":1.94,"h":2,"l":1.88,"c":1.99,"v":593200},{"d":"2022-10-13","o":1.9,"h":2.1,"l":1.9,"c":2.09,"v":2403100},{"d":"2022-10-14","o":2.1,"h":2.2,"l":2.1,"c":2.19,"v":3061800},{"d":"2022-10-17","o":2.21,"h":2.23,"l":2.13,"c":2.19,"v":1008600},{"d":"2022-10-18","o":2.24,"h":2.29,"l":2.16,"c":2.27,"v":1419600},{"d":"2022-10-19","o":2.26,"h":2.28,"l":2.09,"c":2.11,"v":870500},{"d":"2022-10-20","o":2.11,"h":2.19,"l":2.07,"c":2.07,"v":363900},{"d":"2022-10-21","o":2.11,"h":2.13,"l":2.04,"c":2.11,"v":331900},{"d":"2022-10-24","o":2.13,"h":2.13,"l":2.05,"c":2.1,"v":296000},{"d":"2022-10-25","o":2.1,"h":2.19,"l":2.1,"c":2.17,"v":373600},{"d":"2022-10-26","o":2.16,"h":2.29,"l":2.13,"c":2.25,"v":657900},{"d":"2022-10-27","o":2.26,"h":2.35,"l":2.24,"c":2.35,"v":651100},{"d":"2022-10-28","o":2.34,"h":2.43,"l":2.32,"c":2.42,"v":479200},{"d":"2022-10-31","o":2.38,"h":2.42,"l":2.34,"c":2.34,"v":350000},{"d":"2022-11-01","o":2.36,"h":2.46,"l":2.36,"c":2.42,"v":450100},{"d":"2022-11-02","o":2.43,"h":2.45,"l":2.31,"c":2.34,"v":1261500},{"d":"2022-11-03","o":2.48,"h":2.62,"l":2.41,"c":2.54,"v":3015700},{"d":"2022-11-04","o":2.55,"h":2.57,"l":2.46,"c":2.55,"v":1896200},{"d":"2022-11-07","o":2.52,"h":2.54,"l":2.4,"c":2.43,"v":1077500},{"d":"2022-11-08","o":2.42,"h":2.52,"l":2.38,"c":2.46,"v":777000},{"d":"2022-11-09","o":2.34,"h":2.56,"l":2.33,"c":2.44,"v":567000},{"d":"2022-11-10","o":2.5,"h":2.51,"l":2.35,"c":2.48,"v":943300},{"d":"2022-11-11","o":2.48,"h":2.64,"l":2.43,"c":2.56,"v":810000},{"d":"2022-11-14","o":2.55,"h":2.69,"l":2.49,"c":2.64,"v":1351800},{"d":"2022-11-15","o":2.7,"h":2.85,"l":2.64,"c":2.79,"v":1848200},{"d":"2022-11-16","o":2.85,"h":2.91,"l":2.69,"c":2.7,"v":1554700},{"d":"2022-11-17","o":2.68,"h":2.89,"l":2.64,"c":2.81,"v":1433400},{"d":"2022-11-18","o":2.87,"h":2.87,"l":2.73,"c":2.85,"v":1185100},{"d":"2022-11-21","o":2.77,"h":2.83,"l":2.62,"c":2.69,"v":1329900},{"d":"2022-11-22","o":2.68,"h":2.71,"l":2.64,"c":2.66,"v":411500},{"d":"2022-11-23","o":2.66,"h":2.8,"l":2.66,"c":2.7,"v":636000},{"d":"2022-11-25","o":2.71,"h":2.71,"l":2.66,"c":2.67,"v":151500},{"d":"2022-11-28","o":2.66,"h":2.74,"l":2.53,"c":2.58,"v":1105500},{"d":"2022-11-29","o":2.56,"h":2.64,"l":2.39,"c":2.39,"v":1035200},{"d":"2022-11-30","o":2.4,"h":2.49,"l":2.31,"c":2.35,"v":1376600},{"d":"2022-12-01","o":2.37,"h":2.45,"l":2.3,"c":2.33,"v":1192000},{"d":"2022-12-02","o":2.3,"h":2.51,"l":2.26,"c":2.48,"v":1012800},{"d":"2022-12-05","o":2.45,"h":2.55,"l":2.38,"c":2.43,"v":520000},{"d":"2022-12-06","o":2.44,"h":2.55,"l":2.42,"c":2.45,"v":958400},{"d":"2022-12-07","o":2.46,"h":2.61,"l":2.46,"c":2.57,"v":546300},{"d":"2022-12-08","o":2.58,"h":2.75,"l":2.56,"c":2.72,"v":737800},{"d":"2022-12-09","o":2.72,"h":2.73,"l":2.61,"c":2.61,"v":648300},{"d":"2022-12-12","o":2.61,"h":2.77,"l":2.59,"c":2.71,"v":667700},{"d":"2022-12-13","o":2.71,"h":2.81,"l":2.6,"c":2.67,"v":877700},{"d":"2022-12-14","o":2.67,"h":2.79,"l":2.62,"c":2.72,"v":1182900},{"d":"2022-12-15","o":2.66,"h":2.76,"l":2.65,"c":2.71,"v":1119000},{"d":"2022-12-16","o":2.7,"h":2.8,"l":2.61,"c":2.71,"v":3073000},{"d":"2022-12-19","o":2.71,"h":2.71,"l":2.41,"c":2.42,"v":985200},{"d":"2022-12-20","o":2.44,"h":2.44,"l":2.32,"c":2.42,"v":844200},{"d":"2022-12-21","o":2.4,"h":2.43,"l":2.35,"c":2.4,"v":889100},{"d":"2022-12-22","o":2.42,"h":2.42,"l":2.32,"c":2.41,"v":765400},{"d":"2022-12-23","o":2.39,"h":2.4,"l":2.33,"c":2.39,"v":485500},{"d":"2022-12-27","o":2.39,"h":2.39,"l":2.26,"c":2.33,"v":1243400},{"d":"2022-12-28","o":2.31,"h":2.35,"l":2.2,"c":2.22,"v":1267600},{"d":"2022-12-29","o":2.22,"h":2.34,"l":2.22,"c":2.32,"v":825600},{"d":"2022-12-30","o":2.28,"h":2.36,"l":2.26,"c":2.33,"v":1924600},{"d":"2023-01-03","o":2.35,"h":2.4,"l":2.22,"c":2.23,"v":719800},{"d":"2023-01-04","o":2.28,"h":2.28,"l":2.22,"c":2.26,"v":383600},{"d":"2023-01-05","o":2.23,"h":2.28,"l":2.15,"c":2.26,"v":877500},{"d":"2023-01-06","o":2.29,"h":2.55,"l":2.27,"c":2.51,"v":1885600},{"d":"2023-01-09","o":2.52,"h":2.75,"l":2.51,"c":2.67,"v":1949300},{"d":"2023-01-10","o":2.68,"h":2.8,"l":2.65,"c":2.75,"v":1011300},{"d":"2023-01-11","o":2.74,"h":2.82,"l":2.68,"c":2.69,"v":730300},{"d":"2023-01-12","o":2.7,"h":2.87,"l":2.67,"c":2.87,"v":1512700},{"d":"2023-01-13","o":2.87,"h":2.93,"l":2.82,"c":2.85,"v":668700},{"d":"2023-01-17","o":2.83,"h":2.89,"l":2.76,"c":2.8,"v":548800},{"d":"2023-01-18","o":2.83,"h":2.84,"l":2.65,"c":2.65,"v":579200},{"d":"2023-01-19","o":2.6,"h":2.68,"l":2.6,"c":2.64,"v":351800},{"d":"2023-01-20","o":2.68,"h":2.76,"l":2.65,"c":2.76,"v":619000},{"d":"2023-01-23","o":2.79,"h":2.79,"l":2.68,"c":2.76,"v":380600},{"d":"2023-01-24","o":2.77,"h":2.8,"l":2.72,"c":2.78,"v":308900},{"d":"2023-01-25","o":2.79,"h":2.94,"l":2.79,"c":2.87,"v":1409100},{"d":"2023-01-26","o":2.88,"h":2.96,"l":2.86,"c":2.93,"v":410200},{"d":"2023-01-27","o":2.92,"h":2.97,"l":2.89,"c":2.93,"v":660000},{"d":"2023-01-30","o":2.92,"h":2.98,"l":2.88,"c":2.95,"v":613600},{"d":"2023-01-31","o":2.96,"h":3.01,"l":2.95,"c":3.01,"v":715000},{"d":"2023-02-01","o":3.01,"h":3.03,"l":2.9,"c":2.9,"v":703100},{"d":"2023-02-02","o":2.91,"h":3,"l":2.9,"c":2.95,"v":545700},{"d":"2023-02-03","o":2.94,"h":3.03,"l":2.85,"c":2.9,"v":706100},{"d":"2023-02-06","o":2.93,"h":2.95,"l":2.89,"c":2.9,"v":642500},{"d":"2023-02-07","o":2.92,"h":2.98,"l":2.88,"c":2.95,"v":548100},{"d":"2023-02-08","o":2.92,"h":2.95,"l":2.82,"c":2.83,"v":713700},{"d":"2023-02-09","o":2.85,"h":2.89,"l":2.74,"c":2.77,"v":508600},{"d":"2023-02-10","o":2.74,"h":2.77,"l":2.68,"c":2.69,"v":499900},{"d":"2023-02-13","o":2.68,"h":2.71,"l":2.62,"c":2.68,"v":484900},{"d":"2023-02-14","o":2.68,"h":2.75,"l":2.65,"c":2.71,"v":813200},{"d":"2023-02-15","o":2.66,"h":2.73,"l":2.64,"c":2.72,"v":660600},{"d":"2023-02-16","o":2.68,"h":2.72,"l":2.65,"c":2.65,"v":733800},{"d":"2023-02-17","o":2.66,"h":2.75,"l":2.64,"c":2.74,"v":2006900},{"d":"2023-02-21","o":2.7,"h":2.78,"l":2.67,"c":2.76,"v":1471100},{"d":"2023-02-22","o":2.76,"h":2.78,"l":2.72,"c":2.76,"v":899300},{"d":"2023-02-23","o":2.78,"h":2.78,"l":2.7,"c":2.74,"v":1151000},{"d":"2023-02-24","o":2.68,"h":2.71,"l":2.63,"c":2.65,"v":850200},{"d":"2023-02-27","o":2.65,"h":2.66,"l":2.57,"c":2.65,"v":736900},{"d":"2023-02-28","o":2.65,"h":2.84,"l":2.63,"c":2.78,"v":2157000},{"d":"2023-03-01","o":2.71,"h":2.86,"l":2.71,"c":2.81,"v":1259900},{"d":"2023-03-02","o":2.81,"h":2.81,"l":2.71,"c":2.81,"v":444000},{"d":"2023-03-03","o":2.8,"h":3.03,"l":2.79,"c":2.86,"v":1323700},{"d":"2023-03-06","o":2.86,"h":2.9,"l":2.83,"c":2.88,"v":896800},{"d":"2023-03-07","o":2.9,"h":2.94,"l":2.85,"c":2.93,"v":545100},{"d":"2023-03-08","o":2.94,"h":2.97,"l":2.9,"c":2.95,"v":860300},{"d":"2023-03-09","o":2.93,"h":2.96,"l":2.82,"c":2.83,"v":681500},{"d":"2023-03-10","o":2.83,"h":2.85,"l":2.63,"c":2.8,"v":2337300},{"d":"2023-03-13","o":2.73,"h":3.01,"l":2.73,"c":2.96,"v":1685500},{"d":"2023-03-14","o":3.02,"h":3.08,"l":2.97,"c":3.03,"v":1955700},{"d":"2023-03-15","o":2.98,"h":3.07,"l":2.97,"c":3.03,"v":915100},{"d":"2023-03-16","o":3.02,"h":3.02,"l":2.91,"c":2.94,"v":892400},{"d":"2023-03-17","o":2.95,"h":3.06,"l":2.91,"c":2.99,"v":2622600},{"d":"2023-03-20","o":3.02,"h":3.02,"l":2.88,"c":3.02,"v":733900},{"d":"2023-03-21","o":3.06,"h":3.08,"l":2.98,"c":3.03,"v":621600},{"d":"2023-03-22","o":3.05,"h":3.08,"l":2.94,"c":2.95,"v":761300},{"d":"2023-03-23","o":2.95,"h":3,"l":2.92,"c":2.96,"v":662900},{"d":"2023-03-24","o":2.95,"h":3.01,"l":2.88,"c":3,"v":550700},{"d":"2023-03-27","o":3.01,"h":3.07,"l":2.98,"c":3.06,"v":615600},{"d":"2023-03-28","o":3.06,"h":3.12,"l":3,"c":3,"v":457200},{"d":"2023-03-29","o":3.02,"h":3.11,"l":3,"c":3.1,"v":479800},{"d":"2023-03-30","o":3.1,"h":3.15,"l":3.01,"c":3.02,"v":662300},{"d":"2023-03-31","o":3.04,"h":3.11,"l":3,"c":3.03,"v":951300},{"d":"2023-04-03","o":3.03,"h":3.12,"l":3.01,"c":3.06,"v":618400},{"d":"2023-04-04","o":3.06,"h":3.07,"l":2.97,"c":2.99,"v":922500},{"d":"2023-04-05","o":3,"h":3.03,"l":2.87,"c":2.9,"v":1199000},{"d":"2023-04-06","o":2.91,"h":2.93,"l":2.83,"c":2.87,"v":994900},{"d":"2023-04-10","o":2.91,"h":2.91,"l":2.85,"c":2.87,"v":505200},{"d":"2023-04-11","o":2.88,"h":2.98,"l":2.88,"c":2.91,"v":2135300},{"d":"2023-04-12","o":2.94,"h":2.95,"l":2.8,"c":2.81,"v":1366400},{"d":"2023-04-13","o":2.82,"h":3,"l":2.81,"c":2.95,"v":2366400},{"d":"2023-04-14","o":2.91,"h":2.95,"l":2.85,"c":2.87,"v":732300},{"d":"2023-04-17","o":2.86,"h":2.95,"l":2.84,"c":2.93,"v":1021500},{"d":"2023-04-18","o":2.91,"h":2.97,"l":2.88,"c":2.95,"v":535200},{"d":"2023-04-19","o":2.94,"h":3.04,"l":2.9,"c":3,"v":767400},{"d":"2023-04-20","o":2.99,"h":3,"l":2.94,"c":2.96,"v":306500},{"d":"2023-04-21","o":2.94,"h":3.02,"l":2.93,"c":3,"v":459400},{"d":"2023-04-24","o":3,"h":3.01,"l":2.89,"c":2.89,"v":463800},{"d":"2023-04-25","o":2.62,"h":2.84,"l":2.5,"c":2.53,"v":2311800},{"d":"2023-04-26","o":2.55,"h":2.57,"l":2.5,"c":2.53,"v":1020500},{"d":"2023-04-27","o":2.56,"h":2.57,"l":2.47,"c":2.51,"v":738900},{"d":"2023-04-28","o":2.52,"h":2.55,"l":2.48,"c":2.51,"v":419600},{"d":"2023-05-01","o":2.49,"h":2.54,"l":2.47,"c":2.52,"v":664700},{"d":"2023-05-02","o":2.52,"h":2.52,"l":2.42,"c":2.48,"v":1089800},{"d":"2023-05-03","o":2.47,"h":2.59,"l":2.47,"c":2.51,"v":632500},{"d":"2023-05-04","o":2.5,"h":2.57,"l":2.46,"c":2.55,"v":620800},{"d":"2023-05-05","o":2.59,"h":2.71,"l":2.58,"c":2.6,"v":444800},{"d":"2023-05-08","o":2.61,"h":2.63,"l":2.55,"c":2.61,"v":619100},{"d":"2023-05-09","o":2.61,"h":2.63,"l":2.5,"c":2.61,"v":660300},{"d":"2023-05-10","o":2.61,"h":2.64,"l":2.57,"c":2.64,"v":344500},{"d":"2023-05-11","o":2.64,"h":2.64,"l":2.55,"c":2.56,"v":565200},{"d":"2023-05-12","o":2.53,"h":2.59,"l":2.52,"c":2.54,"v":655200},{"d":"2023-05-15","o":2.53,"h":2.63,"l":2.52,"c":2.56,"v":418400},{"d":"2023-05-16","o":2.53,"h":2.57,"l":2.49,"c":2.53,"v":542100},{"d":"2023-05-17","o":2.51,"h":2.54,"l":2.46,"c":2.52,"v":625700},{"d":"2023-05-18","o":2.55,"h":2.55,"l":2.47,"c":2.5,"v":417600},{"d":"2023-05-19","o":2.54,"h":2.62,"l":2.53,"c":2.57,"v":480200},{"d":"2023-05-22","o":2.56,"h":2.66,"l":2.56,"c":2.62,"v":415100},{"d":"2023-05-23","o":2.62,"h":2.72,"l":2.62,"c":2.65,"v":443600},{"d":"2023-05-24","o":2.65,"h":2.65,"l":2.54,"c":2.56,"v":510900},{"d":"2023-05-25","o":2.52,"h":2.54,"l":2.41,"c":2.5,"v":1010900},{"d":"2023-05-26","o":2.49,"h":2.52,"l":2.47,"c":2.5,"v":453100},{"d":"2023-05-30","o":2.5,"h":2.57,"l":2.45,"c":2.47,"v":374200},{"d":"2023-05-31","o":2.47,"h":2.54,"l":2.47,"c":2.49,"v":338000},{"d":"2023-06-01","o":2.5,"h":2.55,"l":2.48,"c":2.5,"v":314100},{"d":"2023-06-02","o":2.54,"h":2.6,"l":2.5,"c":2.58,"v":511200},{"d":"2023-06-05","o":2.61,"h":2.64,"l":2.58,"c":2.6,"v":219400},{"d":"2023-06-06","o":2.59,"h":2.61,"l":2.55,"c":2.6,"v":500100},{"d":"2023-06-07","o":2.62,"h":2.67,"l":2.59,"c":2.62,"v":481300},{"d":"2023-06-08","o":2.62,"h":2.62,"l":2.51,"c":2.54,"v":430300},{"d":"2023-06-09","o":2.53,"h":2.56,"l":2.48,"c":2.48,"v":484200},{"d":"2023-06-12","o":2.45,"h":2.52,"l":2.44,"c":2.45,"v":407200},{"d":"2023-06-13","o":2.47,"h":2.51,"l":2.47,"c":2.5,"v":652100},{"d":"2023-06-14","o":2.5,"h":2.53,"l":2.45,"c":2.47,"v":619500},{"d":"2023-06-15","o":2.47,"h":2.47,"l":2.39,"c":2.44,"v":713800},{"d":"2023-06-16","o":2.48,"h":2.5,"l":2.42,"c":2.49,"v":2350100},{"d":"2023-06-20","o":2.49,"h":2.49,"l":2.4,"c":2.44,"v":506100},{"d":"2023-06-21","o":2.42,"h":2.44,"l":2.34,"c":2.37,"v":665700},{"d":"2023-06-22","o":2.4,"h":2.51,"l":2.34,"c":2.47,"v":963000},{"d":"2023-06-23","o":2.46,"h":2.48,"l":2.38,"c":2.41,"v":2278000},{"d":"2023-06-26","o":2.37,"h":2.39,"l":2.25,"c":2.26,"v":956700},{"d":"2023-06-27","o":2.28,"h":2.29,"l":2.23,"c":2.24,"v":328000},{"d":"2023-06-28","o":2.24,"h":2.29,"l":2.21,"c":2.25,"v":1148900},{"d":"2023-06-29","o":2.23,"h":2.25,"l":2.19,"c":2.24,"v":612200},{"d":"2023-06-30","o":2.21,"h":2.33,"l":2.2,"c":2.3,"v":1022200},{"d":"2023-07-03","o":2.3,"h":2.34,"l":2.23,"c":2.27,"v":384900},{"d":"2023-07-05","o":2.23,"h":2.28,"l":2.23,"c":2.26,"v":302900},{"d":"2023-07-06","o":2.25,"h":2.25,"l":2.19,"c":2.23,"v":398700},{"d":"2023-07-07","o":2.24,"h":2.26,"l":2.21,"c":2.26,"v":297400},{"d":"2023-07-10","o":2.26,"h":2.3,"l":2.23,"c":2.26,"v":318600},{"d":"2023-07-11","o":2.32,"h":2.32,"l":2.22,"c":2.27,"v":379000},{"d":"2023-07-12","o":2.24,"h":2.27,"l":2.23,"c":2.27,"v":442800},{"d":"2023-07-13","o":2.27,"h":2.29,"l":2.25,"c":2.27,"v":395200},{"d":"2023-07-14","o":2.28,"h":2.28,"l":2.19,"c":2.23,"v":404300},{"d":"2023-07-17","o":2.23,"h":2.27,"l":2.22,"c":2.25,"v":399500},{"d":"2023-07-18","o":2.23,"h":2.28,"l":2.2,"c":2.21,"v":435800},{"d":"2023-07-19","o":2.22,"h":2.28,"l":2.21,"c":2.26,"v":670700},{"d":"2023-07-20","o":2.26,"h":2.27,"l":2.22,"c":2.25,"v":402300},{"d":"2023-07-21","o":2.27,"h":2.27,"l":2.15,"c":2.17,"v":696400},{"d":"2023-07-24","o":2.16,"h":2.17,"l":2.12,"c":2.16,"v":408000},{"d":"2023-07-25","o":2.14,"h":2.15,"l":2.11,"c":2.13,"v":409800},{"d":"2023-07-26","o":2.13,"h":2.18,"l":2.13,"c":2.15,"v":229100},{"d":"2023-07-27","o":2.15,"h":2.16,"l":2.11,"c":2.14,"v":360600},{"d":"2023-07-28","o":2.14,"h":2.18,"l":2.13,"c":2.17,"v":468000},{"d":"2023-07-31","o":2.17,"h":2.18,"l":2.15,"c":2.17,"v":332000},{"d":"2023-08-01","o":2.2,"h":2.21,"l":2.16,"c":2.18,"v":410700},{"d":"2023-08-02","o":2.15,"h":2.19,"l":2.07,"c":2.08,"v":483600},{"d":"2023-08-03","o":2.13,"h":2.13,"l":2,"c":2.06,"v":718500},{"d":"2023-08-04","o":2.05,"h":2.17,"l":2.05,"c":2.14,"v":832000},{"d":"2023-08-07","o":2.13,"h":2.13,"l":2.04,"c":2.1,"v":631800},{"d":"2023-08-08","o":2.08,"h":2.08,"l":2.01,"c":2.03,"v":476400},{"d":"2023-08-09","o":2.03,"h":2.05,"l":2.03,"c":2.03,"v":608400},{"d":"2023-08-10","o":2.03,"h":2.09,"l":2.01,"c":2.06,"v":1068200},{"d":"2023-08-11","o":2.06,"h":2.07,"l":2,"c":2.04,"v":411000},{"d":"2023-08-14","o":2.02,"h":2.04,"l":1.98,"c":2.01,"v":370400},{"d":"2023-08-15","o":2.02,"h":2.03,"l":1.99,"c":1.99,"v":704100},{"d":"2023-08-16","o":1.99,"h":2.08,"l":1.98,"c":2.03,"v":1131900},{"d":"2023-08-17","o":2.02,"h":2.15,"l":2.01,"c":2.07,"v":1623000},{"d":"2023-08-18","o":2.05,"h":2.12,"l":2.04,"c":2.06,"v":508400},{"d":"2023-08-21","o":2.04,"h":2.08,"l":2.01,"c":2.05,"v":708900},{"d":"2023-08-22","o":2.05,"h":2.12,"l":2.04,"c":2.05,"v":479000},{"d":"2023-08-23","o":2.04,"h":2.09,"l":2.03,"c":2.05,"v":517500},{"d":"2023-08-24","o":2.03,"h":2.06,"l":2.02,"c":2.05,"v":595600},{"d":"2023-08-25","o":2.04,"h":2.05,"l":2.01,"c":2.03,"v":304600},{"d":"2023-08-28","o":2.03,"h":2.05,"l":2.01,"c":2.02,"v":232800},{"d":"2023-08-29","o":2.02,"h":2.03,"l":2.01,"c":2.03,"v":377200},{"d":"2023-08-30","o":2.02,"h":2.05,"l":2,"c":2.02,"v":520300},{"d":"2023-08-31","o":2.01,"h":2.05,"l":2.01,"c":2.03,"v":601200},{"d":"2023-09-01","o":2.03,"h":2.07,"l":2.02,"c":2.05,"v":738200},{"d":"2023-09-05","o":2.04,"h":2.05,"l":2.02,"c":2.04,"v":634600},{"d":"2023-09-06","o":2.03,"h":2.1,"l":2.02,"c":2.08,"v":476100},{"d":"2023-09-07","o":2.08,"h":2.08,"l":2.05,"c":2.08,"v":661900},{"d":"2023-09-08","o":2.05,"h":2.11,"l":2.03,"c":2.1,"v":658700},{"d":"2023-09-11","o":2.13,"h":2.21,"l":2.1,"c":2.2,"v":898400},{"d":"2023-09-12","o":2.19,"h":2.19,"l":2.02,"c":2.03,"v":777000},{"d":"2023-09-13","o":2.04,"h":2.06,"l":2.01,"c":2.05,"v":642200},{"d":"2023-09-14","o":2.03,"h":2.08,"l":2.03,"c":2.05,"v":409500},{"d":"2023-09-15","o":2.05,"h":2.07,"l":2,"c":2.04,"v":1276500},{"d":"2023-09-18","o":2.02,"h":2.04,"l":1.98,"c":1.99,"v":549600},{"d":"2023-09-19","o":1.99,"h":2,"l":1.96,"c":1.98,"v":459400},{"d":"2023-09-20","o":1.98,"h":2.03,"l":1.98,"c":2,"v":451000},{"d":"2023-09-21","o":1.99,"h":2.01,"l":1.97,"c":1.99,"v":654400},{"d":"2023-09-22","o":1.97,"h":1.97,"l":1.88,"c":1.93,"v":1127700},{"d":"2023-09-25","o":1.93,"h":1.93,"l":1.87,"c":1.9,"v":731400},{"d":"2023-09-26","o":1.92,"h":2,"l":1.91,"c":1.94,"v":538100},{"d":"2023-09-27","o":1.95,"h":2.04,"l":1.95,"c":2.01,"v":714200},{"d":"2023-09-28","o":2.02,"h":2.04,"l":1.99,"c":2,"v":752700},{"d":"2023-09-29","o":2,"h":2.05,"l":1.99,"c":2.03,"v":1175300},{"d":"2023-10-02","o":2.01,"h":2.02,"l":1.91,"c":1.92,"v":774000},{"d":"2023-10-03","o":1.92,"h":1.93,"l":1.87,"c":1.88,"v":446500},{"d":"2023-10-04","o":1.89,"h":1.9,"l":1.84,"c":1.89,"v":798400},{"d":"2023-10-05","o":1.89,"h":1.91,"l":1.87,"c":1.9,"v":589800},{"d":"2023-10-06","o":1.88,"h":1.94,"l":1.87,"c":1.94,"v":738800},{"d":"2023-10-09","o":1.9,"h":1.9,"l":1.73,"c":1.86,"v":870200},{"d":"2023-10-10","o":1.85,"h":1.94,"l":1.84,"c":1.94,"v":630300},{"d":"2023-10-11","o":1.95,"h":1.96,"l":1.87,"c":1.87,"v":353100},{"d":"2023-10-12","o":1.87,"h":1.88,"l":1.81,"c":1.84,"v":689500},{"d":"2023-10-13","o":1.83,"h":1.89,"l":1.81,"c":1.86,"v":483000},{"d":"2023-10-16","o":1.85,"h":1.93,"l":1.85,"c":1.89,"v":417900},{"d":"2023-10-17","o":1.9,"h":1.92,"l":1.86,"c":1.89,"v":507900},{"d":"2023-10-18","o":1.86,"h":1.88,"l":1.77,"c":1.78,"v":490900},{"d":"2023-10-19","o":1.81,"h":1.81,"l":1.71,"c":1.75,"v":577300},{"d":"2023-10-20","o":1.77,"h":1.78,"l":1.74,"c":1.74,"v":328200},{"d":"2023-10-23","o":1.74,"h":1.77,"l":1.69,"c":1.69,"v":335400},{"d":"2023-10-24","o":1.7,"h":1.78,"l":1.69,"c":1.77,"v":369800},{"d":"2023-10-25","o":1.82,"h":1.82,"l":1.71,"c":1.73,"v":309300},{"d":"2023-10-26","o":1.73,"h":1.83,"l":1.7,"c":1.76,"v":466300},{"d":"2023-10-27","o":1.77,"h":1.77,"l":1.7,"c":1.73,"v":530500},{"d":"2023-10-30","o":1.73,"h":1.79,"l":1.71,"c":1.78,"v":407700},{"d":"2023-10-31","o":1.77,"h":1.84,"l":1.76,"c":1.83,"v":336900},{"d":"2023-11-01","o":1.84,"h":1.87,"l":1.8,"c":1.84,"v":379700},{"d":"2023-11-02","o":1.84,"h":1.86,"l":1.79,"c":1.81,"v":224100},{"d":"2023-11-03","o":1.84,"h":1.93,"l":1.84,"c":1.92,"v":680200},{"d":"2023-11-06","o":1.9,"h":1.93,"l":1.84,"c":1.88,"v":555000},{"d":"2023-11-07","o":1.81,"h":1.86,"l":1.71,"c":1.85,"v":678500},{"d":"2023-11-08","o":1.87,"h":1.9,"l":1.79,"c":1.87,"v":503900},{"d":"2023-11-09","o":1.82,"h":1.84,"l":1.77,"c":1.8,"v":1086000},{"d":"2023-11-10","o":1.83,"h":1.83,"l":1.73,"c":1.77,"v":379500},{"d":"2023-11-13","o":1.74,"h":1.8,"l":1.7,"c":1.79,"v":720000},{"d":"2023-11-14","o":1.81,"h":1.88,"l":1.78,"c":1.88,"v":1243400},{"d":"2023-11-15","o":1.97,"h":1.97,"l":1.8,"c":1.84,"v":1437000},{"d":"2023-11-16","o":1.85,"h":1.88,"l":1.75,"c":1.85,"v":1335400},{"d":"2023-11-17","o":1.83,"h":1.87,"l":1.77,"c":1.86,"v":809100},{"d":"2023-11-20","o":1.85,"h":1.88,"l":1.79,"c":1.84,"v":527600},{"d":"2023-11-21","o":1.81,"h":1.85,"l":1.8,"c":1.83,"v":1024000},{"d":"2023-11-22","o":1.82,"h":1.86,"l":1.81,"c":1.84,"v":1054500},{"d":"2023-11-24","o":1.85,"h":1.9,"l":1.83,"c":1.87,"v":402400},{"d":"2023-11-27","o":1.84,"h":1.86,"l":1.82,"c":1.84,"v":855700},{"d":"2023-11-28","o":1.82,"h":1.86,"l":1.79,"c":1.85,"v":542200},{"d":"2023-11-29","o":1.87,"h":1.94,"l":1.87,"c":1.9,"v":1000500},{"d":"2023-11-30","o":1.92,"h":2.06,"l":1.92,"c":2.05,"v":1463700},{"d":"2023-12-01","o":2.04,"h":2.09,"l":2,"c":2.03,"v":612600},{"d":"2023-12-04","o":2.01,"h":2.08,"l":1.99,"c":2.06,"v":333500},{"d":"2023-12-05","o":2.04,"h":2.07,"l":2.02,"c":2.03,"v":546100},{"d":"2023-12-06","o":2.03,"h":2.08,"l":2.01,"c":2.06,"v":512300},{"d":"2023-12-07","o":2.06,"h":2.08,"l":2.04,"c":2.08,"v":402100},{"d":"2023-12-08","o":2.07,"h":2.09,"l":2.02,"c":2.07,"v":324400},{"d":"2023-12-11","o":2.05,"h":2.1,"l":2.03,"c":2.05,"v":513500},{"d":"2023-12-12","o":2.05,"h":2.07,"l":2.03,"c":2.05,"v":459600},{"d":"2023-12-13","o":2.06,"h":2.15,"l":1.98,"c":2.14,"v":648500},{"d":"2023-12-14","o":2.15,"h":2.22,"l":2.13,"c":2.18,"v":665300},{"d":"2023-12-15","o":2.21,"h":2.27,"l":2.18,"c":2.24,"v":2005800},{"d":"2023-12-18","o":2.24,"h":2.27,"l":2.19,"c":2.19,"v":938600},{"d":"2023-12-19","o":2.21,"h":2.23,"l":2.19,"c":2.22,"v":649800},{"d":"2023-12-20","o":2.21,"h":2.3,"l":2.2,"c":2.21,"v":998300},{"d":"2023-12-21","o":2.23,"h":2.3,"l":2.22,"c":2.27,"v":819000},{"d":"2023-12-22","o":2.27,"h":2.38,"l":2.27,"c":2.37,"v":727300},{"d":"2023-12-26","o":2.38,"h":2.43,"l":2.36,"c":2.39,"v":564400},{"d":"2023-12-27","o":2.4,"h":2.48,"l":2.38,"c":2.48,"v":424200},{"d":"2023-12-28","o":2.48,"h":2.55,"l":2.48,"c":2.54,"v":627300},{"d":"2023-12-29","o":2.54,"h":2.54,"l":2.48,"c":2.5,"v":584600},{"d":"2024-01-02","o":2.49,"h":2.63,"l":2.44,"c":2.59,"v":1338100},{"d":"2024-01-03","o":2.6,"h":2.61,"l":2.44,"c":2.5,"v":886800},{"d":"2024-01-04","o":2.52,"h":2.53,"l":2.46,"c":2.5,"v":506900},{"d":"2024-01-05","o":2.48,"h":2.51,"l":2.4,"c":2.49,"v":560400},{"d":"2024-01-08","o":2.49,"h":2.57,"l":2.35,"c":2.45,"v":1171900},{"d":"2024-01-09","o":2.41,"h":2.45,"l":2.36,"c":2.43,"v":628200},{"d":"2024-01-10","o":2.46,"h":2.47,"l":2.4,"c":2.42,"v":380200},{"d":"2024-01-11","o":2.4,"h":2.4,"l":2.31,"c":2.37,"v":548000},{"d":"2024-01-12","o":2.4,"h":2.42,"l":2.3,"c":2.31,"v":353700},{"d":"2024-01-16","o":2.34,"h":2.34,"l":2.24,"c":2.26,"v":418100},{"d":"2024-01-17","o":2.24,"h":2.27,"l":2.21,"c":2.27,"v":320200},{"d":"2024-01-18","o":2.29,"h":2.33,"l":2.22,"c":2.32,"v":820500},{"d":"2024-01-19","o":2.34,"h":2.36,"l":2.28,"c":2.36,"v":891900},{"d":"2024-01-22","o":2.39,"h":2.4,"l":2.33,"c":2.37,"v":1012400},{"d":"2024-01-23","o":2.39,"h":2.4,"l":2.36,"c":2.4,"v":315100},{"d":"2024-01-24","o":2.44,"h":2.46,"l":2.35,"c":2.35,"v":315300},{"d":"2024-01-25","o":2.35,"h":2.4,"l":2.32,"c":2.38,"v":758400},{"d":"2024-01-26","o":2.39,"h":2.42,"l":2.36,"c":2.38,"v":574400},{"d":"2024-01-29","o":2.38,"h":2.55,"l":2.35,"c":2.54,"v":3035500},{"d":"2024-01-30","o":2.54,"h":2.54,"l":2.43,"c":2.46,"v":471000},{"d":"2024-01-31","o":2.46,"h":2.49,"l":2.37,"c":2.37,"v":493900},{"d":"2024-02-01","o":2.4,"h":2.41,"l":2.36,"c":2.4,"v":497400},{"d":"2024-02-02","o":2.37,"h":2.38,"l":2.27,"c":2.38,"v":1556800},{"d":"2024-02-05","o":2.34,"h":2.42,"l":2.33,"c":2.36,"v":1147800},{"d":"2024-02-06","o":2.36,"h":2.47,"l":2.35,"c":2.47,"v":709400},{"d":"2024-02-07","o":2.46,"h":2.53,"l":2.39,"c":2.49,"v":1490000},{"d":"2024-02-08","o":2.56,"h":2.65,"l":2.34,"c":2.54,"v":4342700},{"d":"2024-02-09","o":2.57,"h":2.79,"l":2.56,"c":2.76,"v":3810300},{"d":"2024-02-12","o":2.78,"h":2.88,"l":2.76,"c":2.87,"v":2156500},{"d":"2024-02-13","o":2.76,"h":2.91,"l":2.76,"c":2.89,"v":2688300},{"d":"2024-02-14","o":2.91,"h":2.94,"l":2.88,"c":2.91,"v":1511800},{"d":"2024-02-15","o":2.95,"h":2.95,"l":2.86,"c":2.91,"v":1898700},{"d":"2024-02-16","o":2.91,"h":2.95,"l":2.88,"c":2.9,"v":1475300},{"d":"2024-02-20","o":2.89,"h":2.94,"l":2.86,"c":2.88,"v":1165200},{"d":"2024-02-21","o":2.87,"h":2.9,"l":2.84,"c":2.88,"v":1002200},{"d":"2024-02-22","o":2.87,"h":2.96,"l":2.87,"c":2.91,"v":819100},{"d":"2024-02-23","o":2.91,"h":2.94,"l":2.9,"c":2.92,"v":833000},{"d":"2024-02-26","o":2.91,"h":2.95,"l":2.89,"c":2.92,"v":616700},{"d":"2024-02-27","o":2.94,"h":2.96,"l":2.88,"c":2.92,"v":903700},{"d":"2024-02-28","o":2.88,"h":2.92,"l":2.85,"c":2.88,"v":708800},{"d":"2024-02-29","o":2.87,"h":2.87,"l":2.72,"c":2.8,"v":1066900},{"d":"2024-03-01","o":2.78,"h":2.81,"l":2.74,"c":2.79,"v":916700},{"d":"2024-03-04","o":2.78,"h":2.78,"l":2.7,"c":2.71,"v":539100},{"d":"2024-03-05","o":2.68,"h":2.73,"l":2.66,"c":2.67,"v":621100},{"d":"2024-03-06","o":2.61,"h":2.75,"l":2.6,"c":2.74,"v":746200},{"d":"2024-03-07","o":2.73,"h":2.76,"l":2.68,"c":2.7,"v":405400},{"d":"2024-03-08","o":2.74,"h":2.8,"l":2.71,"c":2.73,"v":470300},{"d":"2024-03-11","o":2.71,"h":2.79,"l":2.71,"c":2.72,"v":559000},{"d":"2024-03-12","o":2.73,"h":2.75,"l":2.69,"c":2.69,"v":426200},{"d":"2024-03-13","o":2.7,"h":2.74,"l":2.67,"c":2.7,"v":691800},{"d":"2024-03-14","o":2.68,"h":2.69,"l":2.59,"c":2.61,"v":825400},{"d":"2024-03-15","o":2.59,"h":2.64,"l":2.56,"c":2.62,"v":1483700},{"d":"2024-03-18","o":2.63,"h":2.64,"l":2.53,"c":2.54,"v":601400},{"d":"2024-03-19","o":2.52,"h":2.58,"l":2.49,"c":2.5,"v":397300},{"d":"2024-03-20","o":2.49,"h":2.57,"l":2.42,"c":2.55,"v":715000},{"d":"2024-03-21","o":2.57,"h":2.6,"l":2.53,"c":2.55,"v":599800},{"d":"2024-03-22","o":2.55,"h":2.55,"l":2.49,"c":2.5,"v":335400},{"d":"2024-03-25","o":2.51,"h":2.54,"l":2.49,"c":2.49,"v":336400},{"d":"2024-03-26","o":2.53,"h":2.53,"l":2.47,"c":2.49,"v":375300},{"d":"2024-03-27","o":2.49,"h":2.6,"l":2.48,"c":2.6,"v":830400},{"d":"2024-03-28","o":2.59,"h":2.61,"l":2.55,"c":2.58,"v":525800},{"d":"2024-04-01","o":2.61,"h":2.61,"l":2.55,"c":2.56,"v":486600},{"d":"2024-04-02","o":2.52,"h":2.54,"l":2.49,"c":2.52,"v":450600},{"d":"2024-04-03","o":2.51,"h":3.25,"l":2.3,"c":2.92,"v":12477300},{"d":"2024-04-04","o":2.93,"h":3.11,"l":2.86,"c":3,"v":8084300},{"d":"2024-04-05","o":3.02,"h":3.29,"l":2.98,"c":3.12,"v":6083300},{"d":"2024-04-08","o":3.17,"h":3.19,"l":3.03,"c":3.09,"v":1225500},{"d":"2024-04-09","o":3.06,"h":3.11,"l":3,"c":3.01,"v":798600},{"d":"2024-04-10","o":3.01,"h":3.02,"l":2.9,"c":2.98,"v":1113500},{"d":"2024-04-11","o":2.95,"h":3.05,"l":2.94,"c":3.03,"v":860300},{"d":"2024-04-12","o":2.99,"h":3.03,"l":2.9,"c":2.91,"v":666200},{"d":"2024-04-15","o":2.9,"h":2.99,"l":2.82,"c":2.97,"v":3626000},{"d":"2024-04-16","o":2.94,"h":2.94,"l":2.88,"c":2.92,"v":644000},{"d":"2024-04-17","o":2.91,"h":2.94,"l":2.78,"c":2.78,"v":710500},{"d":"2024-04-18","o":2.78,"h":2.8,"l":2.69,"c":2.73,"v":1016800},{"d":"2024-04-19","o":2.71,"h":2.81,"l":2.65,"c":2.72,"v":931500},{"d":"2024-04-22","o":2.73,"h":2.77,"l":2.64,"c":2.64,"v":740400},{"d":"2024-04-23","o":2.64,"h":2.75,"l":2.64,"c":2.75,"v":1089500},{"d":"2024-04-24","o":2.75,"h":2.78,"l":2.74,"c":2.75,"v":348100},{"d":"2024-04-25","o":2.74,"h":2.75,"l":2.68,"c":2.72,"v":323300},{"d":"2024-04-26","o":2.73,"h":2.78,"l":2.7,"c":2.73,"v":406700},{"d":"2024-04-29","o":2.75,"h":2.8,"l":2.74,"c":2.78,"v":626100},{"d":"2024-04-30","o":2.77,"h":2.8,"l":2.73,"c":2.73,"v":1011400},{"d":"2024-05-01","o":2.74,"h":2.77,"l":2.68,"c":2.69,"v":1028100},{"d":"2024-05-02","o":2.64,"h":2.73,"l":2.63,"c":2.68,"v":673200},{"d":"2024-05-03","o":2.71,"h":2.85,"l":2.7,"c":2.71,"v":683600},{"d":"2024-05-06","o":2.71,"h":2.82,"l":2.7,"c":2.8,"v":685400},{"d":"2024-05-07","o":2.81,"h":2.84,"l":2.79,"c":2.84,"v":619200},{"d":"2024-05-08","o":2.86,"h":2.87,"l":2.76,"c":2.84,"v":504000},{"d":"2024-05-09","o":2.86,"h":2.95,"l":2.79,"c":2.94,"v":688700},{"d":"2024-05-10","o":2.96,"h":2.96,"l":2.79,"c":2.88,"v":698000},{"d":"2024-05-13","o":2.9,"h":2.93,"l":2.85,"c":2.89,"v":367100},{"d":"2024-05-14","o":2.86,"h":2.9,"l":2.81,"c":2.86,"v":475500},{"d":"2024-05-15","o":2.88,"h":2.91,"l":2.81,"c":2.81,"v":430700},{"d":"2024-05-16","o":2.82,"h":2.9,"l":2.81,"c":2.89,"v":427000},{"d":"2024-05-17","o":2.93,"h":3.01,"l":2.89,"c":2.98,"v":746200},{"d":"2024-05-20","o":2.98,"h":3.15,"l":2.97,"c":3.07,"v":1277000},{"d":"2024-05-21","o":3.1,"h":3.22,"l":3.06,"c":3.21,"v":1014300},{"d":"2024-05-22","o":3.22,"h":3.43,"l":3.19,"c":3.41,"v":2177600},{"d":"2024-05-23","o":3.42,"h":3.44,"l":3.23,"c":3.28,"v":1297600},{"d":"2024-05-24","o":3.29,"h":3.32,"l":3.23,"c":3.29,"v":548600},{"d":"2024-05-28","o":3.35,"h":3.37,"l":3.25,"c":3.35,"v":1066500},{"d":"2024-05-29","o":3.3,"h":3.38,"l":3.27,"c":3.36,"v":1030600},{"d":"2024-05-30","o":3.36,"h":3.39,"l":3.3,"c":3.32,"v":1571300},{"d":"2024-05-31","o":3.32,"h":3.39,"l":3.31,"c":3.36,"v":831300},{"d":"2024-06-03","o":3.36,"h":3.43,"l":3.33,"c":3.42,"v":744000},{"d":"2024-06-04","o":3.42,"h":3.44,"l":3.33,"c":3.34,"v":1002000},{"d":"2024-06-05","o":3.38,"h":3.63,"l":3.36,"c":3.63,"v":2087100},{"d":"2024-06-06","o":3.63,"h":3.64,"l":3.3,"c":3.34,"v":1624400},{"d":"2024-06-07","o":3.31,"h":3.31,"l":3.12,"c":3.2,"v":1326800},{"d":"2024-06-10","o":3.19,"h":3.21,"l":3.11,"c":3.14,"v":1181200},{"d":"2024-06-11","o":3.12,"h":3.21,"l":3.08,"c":3.18,"v":995700},{"d":"2024-06-12","o":3.25,"h":3.31,"l":3.23,"c":3.25,"v":968200},{"d":"2024-06-13","o":3.25,"h":3.26,"l":3.14,"c":3.16,"v":651600},{"d":"2024-06-14","o":3.13,"h":3.17,"l":3.11,"c":3.14,"v":594100},{"d":"2024-06-17","o":3.15,"h":3.15,"l":3.05,"c":3.06,"v":649900},{"d":"2024-06-18","o":3.07,"h":3.07,"l":3.01,"c":3.01,"v":701000},{"d":"2024-06-20","o":3,"h":3.01,"l":2.92,"c":2.95,"v":1289700},{"d":"2024-06-21","o":3,"h":3.07,"l":2.96,"c":3.05,"v":2110500},{"d":"2024-06-24","o":3.09,"h":3.12,"l":3.03,"c":3.07,"v":734200},{"d":"2024-06-25","o":3.06,"h":3.08,"l":2.99,"c":3.05,"v":598700},{"d":"2024-06-26","o":3.02,"h":3.03,"l":2.95,"c":3.01,"v":645300},{"d":"2024-06-27","o":3.03,"h":3.14,"l":3.03,"c":3.1,"v":644000},{"d":"2024-06-28","o":3.12,"h":3.2,"l":2.99,"c":3.09,"v":4407800},{"d":"2024-07-01","o":3.07,"h":3.15,"l":3.05,"c":3.12,"v":722400},{"d":"2024-07-02","o":3.12,"h":3.14,"l":3.09,"c":3.13,"v":856600},{"d":"2024-07-03","o":3.15,"h":3.22,"l":3.13,"c":3.16,"v":661800},{"d":"2024-07-05","o":3.15,"h":3.15,"l":3.05,"c":3.12,"v":663000},{"d":"2024-07-08","o":3.14,"h":3.32,"l":3.14,"c":3.26,"v":1210600},{"d":"2024-07-09","o":3.24,"h":3.41,"l":3.24,"c":3.4,"v":1013100},{"d":"2024-07-10","o":3.4,"h":3.43,"l":3.34,"c":3.41,"v":1048900},{"d":"2024-07-11","o":3.42,"h":3.52,"l":3.4,"c":3.51,"v":1245500},{"d":"2024-07-12","o":3.55,"h":3.65,"l":3.51,"c":3.59,"v":849100},{"d":"2024-07-15","o":3.54,"h":3.79,"l":3.54,"c":3.75,"v":1342600},{"d":"2024-07-16","o":3.79,"h":3.89,"l":3.73,"c":3.88,"v":1405400},{"d":"2024-07-17","o":3.8,"h":3.83,"l":3.67,"c":3.78,"v":1256300},{"d":"2024-07-18","o":3.76,"h":3.85,"l":3.65,"c":3.69,"v":836800},{"d":"2024-07-19","o":3.7,"h":3.74,"l":3.63,"c":3.69,"v":559200},{"d":"2024-07-22","o":3.7,"h":3.82,"l":3.69,"c":3.81,"v":915800},{"d":"2024-07-23","o":3.8,"h":3.9,"l":3.78,"c":3.83,"v":743800},{"d":"2024-07-24","o":3.83,"h":3.92,"l":3.8,"c":3.87,"v":647100},{"d":"2024-07-25","o":3.9,"h":3.98,"l":3.86,"c":3.92,"v":912600},{"d":"2024-07-26","o":3.98,"h":3.98,"l":3.86,"c":3.9,"v":729800},{"d":"2024-07-29","o":3.91,"h":3.91,"l":3.71,"c":3.78,"v":828400},{"d":"2024-07-30","o":3.75,"h":3.83,"l":3.71,"c":3.79,"v":789300},{"d":"2024-07-31","o":3.83,"h":3.89,"l":3.73,"c":3.77,"v":956400},{"d":"2024-08-01","o":3.64,"h":3.84,"l":3.35,"c":3.81,"v":1281900},{"d":"2024-08-02","o":3.69,"h":3.82,"l":3.65,"c":3.74,"v":649900},{"d":"2024-08-05","o":3.34,"h":3.63,"l":3.3,"c":3.62,"v":1436200},{"d":"2024-08-06","o":3.57,"h":3.69,"l":3.5,"c":3.62,"v":626000},{"d":"2024-08-07","o":3.67,"h":3.67,"l":3.48,"c":3.51,"v":682900},{"d":"2024-08-08","o":3.56,"h":3.62,"l":3.48,"c":3.6,"v":606400},{"d":"2024-08-09","o":3.61,"h":3.67,"l":3.55,"c":3.65,"v":1142300},{"d":"2024-08-12","o":3.66,"h":3.67,"l":3.58,"c":3.62,"v":559900},{"d":"2024-08-13","o":3.66,"h":3.95,"l":3.64,"c":3.78,"v":1203400},{"d":"2024-08-14","o":3.8,"h":3.8,"l":3.68,"c":3.68,"v":422400},{"d":"2024-08-15","o":3.76,"h":3.82,"l":3.72,"c":3.75,"v":766800},{"d":"2024-08-16","o":3.75,"h":3.77,"l":3.7,"c":3.71,"v":378500},{"d":"2024-08-19","o":3.72,"h":3.8,"l":3.68,"c":3.78,"v":488400},{"d":"2024-08-20","o":3.76,"h":3.85,"l":3.76,"c":3.83,"v":1102900},{"d":"2024-08-21","o":3.85,"h":3.94,"l":3.8,"c":3.87,"v":1065600},{"d":"2024-08-22","o":3.92,"h":3.92,"l":3.78,"c":3.81,"v":664100},{"d":"2024-08-23","o":3.85,"h":3.93,"l":3.84,"c":3.89,"v":960300},{"d":"2024-08-26","o":3.94,"h":3.94,"l":3.87,"c":3.87,"v":769400},{"d":"2024-08-27","o":3.87,"h":3.9,"l":3.81,"c":3.87,"v":467600},{"d":"2024-08-28","o":3.87,"h":3.92,"l":3.83,"c":3.85,"v":564800},{"d":"2024-08-29","o":3.85,"h":3.89,"l":3.82,"c":3.83,"v":455300},{"d":"2024-08-30","o":3.84,"h":3.9,"l":3.79,"c":3.87,"v":2486000},{"d":"2024-09-03","o":3.89,"h":4.05,"l":3.84,"c":3.99,"v":2192200},{"d":"2024-09-04","o":3.96,"h":4.19,"l":3.93,"c":4.09,"v":1436200},{"d":"2024-09-05","o":4.18,"h":4.52,"l":4.17,"c":4.51,"v":3255100},{"d":"2024-09-06","o":4.53,"h":4.56,"l":4.39,"c":4.55,"v":1579900},{"d":"2024-09-09","o":4.58,"h":4.72,"l":4.44,"c":4.49,"v":1730400},{"d":"2024-09-10","o":4.49,"h":4.6,"l":4.36,"c":4.56,"v":1634600},{"d":"2024-09-11","o":4.54,"h":4.61,"l":4.47,"c":4.56,"v":1094400},{"d":"2024-09-12","o":4.6,"h":4.61,"l":4.25,"c":4.31,"v":1609100},{"d":"2024-09-13","o":4.34,"h":4.49,"l":4.33,"c":4.47,"v":1071900},{"d":"2024-09-16","o":4.49,"h":4.54,"l":4.24,"c":4.26,"v":1160900},{"d":"2024-09-17","o":4.27,"h":4.32,"l":4.08,"c":4.08,"v":1606400},{"d":"2024-09-18","o":4.07,"h":4.22,"l":4.07,"c":4.13,"v":1227400},{"d":"2024-09-19","o":4.21,"h":4.24,"l":4.11,"c":4.14,"v":1298100},{"d":"2024-09-20","o":4.15,"h":4.18,"l":4.01,"c":4.02,"v":7512000},{"d":"2024-09-23","o":4.05,"h":4.11,"l":4,"c":4.04,"v":1503700},{"d":"2024-09-24","o":4.05,"h":4.06,"l":3.95,"c":4.02,"v":781800},{"d":"2024-09-25","o":4.01,"h":4.03,"l":3.89,"c":3.91,"v":792400},{"d":"2024-09-26","o":3.94,"h":4.01,"l":3.93,"c":3.96,"v":894900},{"d":"2024-09-27","o":3.96,"h":3.96,"l":3.79,"c":3.83,"v":950100},{"d":"2024-09-30","o":3.79,"h":3.9,"l":3.79,"c":3.85,"v":670100},{"d":"2024-10-01","o":3.81,"h":3.84,"l":3.65,"c":3.83,"v":1210600},{"d":"2024-10-02","o":3.79,"h":3.91,"l":3.75,"c":3.9,"v":931800},{"d":"2024-10-03","o":3.9,"h":3.98,"l":3.81,"c":3.85,"v":719700},{"d":"2024-10-04","o":3.91,"h":3.92,"l":3.81,"c":3.84,"v":636900},{"d":"2024-10-07","o":3.83,"h":3.84,"l":3.7,"c":3.73,"v":662500},{"d":"2024-10-08","o":3.72,"h":3.8,"l":3.71,"c":3.77,"v":387200},{"d":"2024-10-09","o":3.77,"h":3.78,"l":3.7,"c":3.76,"v":660000},{"d":"2024-10-10","o":3.7,"h":3.8,"l":3.68,"c":3.79,"v":647100},{"d":"2024-10-11","o":3.79,"h":3.9,"l":3.79,"c":3.88,"v":443800},{"d":"2024-10-14","o":3.88,"h":3.9,"l":3.83,"c":3.86,"v":423300},{"d":"2024-10-15","o":3.91,"h":4.12,"l":3.89,"c":4.11,"v":1173700},{"d":"2024-10-16","o":4.15,"h":4.35,"l":4.1,"c":4.2,"v":3353800},{"d":"2024-10-17","o":4.2,"h":4.21,"l":4.08,"c":4.12,"v":901000},{"d":"2024-10-18","o":4.12,"h":4.19,"l":4.11,"c":4.15,"v":876500},{"d":"2024-10-21","o":4.15,"h":4.15,"l":3.98,"c":4.07,"v":787600},{"d":"2024-10-22","o":4.06,"h":4.08,"l":3.91,"c":4.03,"v":945100},{"d":"2024-10-23","o":4.03,"h":4.12,"l":3.96,"c":4.06,"v":917700},{"d":"2024-10-24","o":4.04,"h":4.08,"l":4.01,"c":4.05,"v":395800},{"d":"2024-10-25","o":4.05,"h":4.09,"l":3.95,"c":3.97,"v":504400},{"d":"2024-10-28","o":4.01,"h":4.1,"l":4.01,"c":4.05,"v":487400},{"d":"2024-10-29","o":4.05,"h":4.05,"l":3.97,"c":4.04,"v":544800},{"d":"2024-10-30","o":4.01,"h":4.03,"l":3.93,"c":3.94,"v":436000},{"d":"2024-10-31","o":3.94,"h":3.96,"l":3.83,"c":3.85,"v":724400},{"d":"2024-11-01","o":3.85,"h":3.99,"l":3.8,"c":3.96,"v":554200},{"d":"2024-11-04","o":3.96,"h":3.96,"l":3.86,"c":3.87,"v":944700},{"d":"2024-11-05","o":3.86,"h":3.96,"l":3.8,"c":3.96,"v":652200},{"d":"2024-11-06","o":3.85,"h":3.96,"l":3.6,"c":3.92,"v":1546200},{"d":"2024-11-07","o":3.92,"h":3.92,"l":3.7,"c":3.73,"v":1054200},{"d":"2024-11-08","o":3.75,"h":3.79,"l":3.7,"c":3.75,"v":915600},{"d":"2024-11-11","o":3.75,"h":3.84,"l":3.73,"c":3.73,"v":829900},{"d":"2024-11-12","o":3.73,"h":3.75,"l":3.61,"c":3.64,"v":778900},{"d":"2024-11-13","o":3.65,"h":3.76,"l":3.65,"c":3.65,"v":652400},{"d":"2024-11-14","o":3.66,"h":3.81,"l":3.63,"c":3.63,"v":1140600},{"d":"2024-11-15","o":3.68,"h":3.68,"l":3.42,"c":3.64,"v":1791200},{"d":"2024-11-18","o":3.64,"h":3.68,"l":3.49,"c":3.52,"v":1063700},{"d":"2024-11-19","o":3.51,"h":3.52,"l":3.42,"c":3.49,"v":910500},{"d":"2024-11-20","o":3.53,"h":3.54,"l":3.42,"c":3.44,"v":626500},{"d":"2024-11-21","o":3.44,"h":3.56,"l":3.43,"c":3.46,"v":922700},{"d":"2024-11-22","o":3.47,"h":3.53,"l":3.45,"c":3.51,"v":717400},{"d":"2024-11-25","o":3.52,"h":3.58,"l":3.41,"c":3.42,"v":2395700},{"d":"2024-11-26","o":3.42,"h":3.47,"l":3.39,"c":3.41,"v":608600},{"d":"2024-11-27","o":3.45,"h":3.5,"l":3.39,"c":3.47,"v":483200},{"d":"2024-11-29","o":3.47,"h":3.51,"l":3.46,"c":3.46,"v":315400},{"d":"2024-12-02","o":3.47,"h":3.52,"l":3.45,"c":3.46,"v":875500},{"d":"2024-12-03","o":3.47,"h":3.48,"l":3.37,"c":3.41,"v":559000},{"d":"2024-12-04","o":3.41,"h":3.75,"l":3.36,"c":3.74,"v":1304300},{"d":"2024-12-05","o":3.79,"h":3.79,"l":3.61,"c":3.63,"v":788300},{"d":"2024-12-06","o":3.59,"h":3.73,"l":3.59,"c":3.68,"v":483200},{"d":"2024-12-09","o":3.69,"h":3.73,"l":3.65,"c":3.68,"v":489700},{"d":"2024-12-10","o":3.71,"h":3.79,"l":3.67,"c":3.76,"v":706800},{"d":"2024-12-11","o":3.76,"h":3.78,"l":3.63,"c":3.64,"v":639400},{"d":"2024-12-12","o":3.64,"h":3.75,"l":3.56,"c":3.56,"v":661400},{"d":"2024-12-13","o":3.54,"h":3.58,"l":3.44,"c":3.48,"v":565600},{"d":"2024-12-16","o":3.45,"h":3.61,"l":3.44,"c":3.55,"v":545000},{"d":"2024-12-17","o":3.49,"h":3.59,"l":3.43,"c":3.46,"v":1187800},{"d":"2024-12-18","o":3.46,"h":3.46,"l":3.13,"c":3.19,"v":992800},{"d":"2024-12-19","o":3.21,"h":3.26,"l":3.14,"c":3.21,"v":754500},{"d":"2024-12-20","o":3.18,"h":3.26,"l":3.16,"c":3.21,"v":2993700},{"d":"2024-12-23","o":3.19,"h":3.25,"l":3.15,"c":3.19,"v":722300},{"d":"2024-12-24","o":3.21,"h":3.21,"l":3.11,"c":3.18,"v":370800},{"d":"2024-12-26","o":3.15,"h":3.21,"l":3.14,"c":3.19,"v":787000},{"d":"2024-12-27","o":3.16,"h":3.22,"l":3.12,"c":3.21,"v":831200},{"d":"2024-12-30","o":3.2,"h":3.25,"l":3.13,"c":3.2,"v":1178000},{"d":"2024-12-31","o":3.24,"h":3.29,"l":3.21,"c":3.27,"v":727300},{"d":"2025-01-02","o":3.3,"h":3.38,"l":3.28,"c":3.29,"v":551900},{"d":"2025-01-03","o":3.29,"h":3.45,"l":3.29,"c":3.42,"v":629400},{"d":"2025-01-06","o":3.42,"h":3.42,"l":3.27,"c":3.27,"v":629000},{"d":"2025-01-07","o":3.27,"h":3.54,"l":3.25,"c":3.41,"v":1595400},{"d":"2025-01-08","o":3.37,"h":3.38,"l":3.22,"c":3.35,"v":920300},{"d":"2025-01-10","o":3.33,"h":3.33,"l":3.24,"c":3.29,"v":836500},{"d":"2025-01-13","o":3.25,"h":3.36,"l":3.13,"c":3.35,"v":1059300},{"d":"2025-01-14","o":3.38,"h":3.38,"l":3.18,"c":3.18,"v":751100},{"d":"2025-01-15","o":3.27,"h":3.37,"l":3.22,"c":3.28,"v":716200},{"d":"2025-01-16","o":3.3,"h":3.3,"l":3.16,"c":3.22,"v":721300},{"d":"2025-01-17","o":3.23,"h":3.24,"l":3.17,"c":3.2,"v":610700},{"d":"2025-01-21","o":3.19,"h":3.25,"l":3.16,"c":3.21,"v":481100},{"d":"2025-01-22","o":3.23,"h":3.26,"l":3.18,"c":3.22,"v":377800},{"d":"2025-01-23","o":3.18,"h":3.36,"l":3.17,"c":3.34,"v":876900},{"d":"2025-01-24","o":3.31,"h":3.39,"l":3.28,"c":3.32,"v":412200},{"d":"2025-01-27","o":3.32,"h":3.45,"l":3.32,"c":3.43,"v":956200},{"d":"2025-01-28","o":3.42,"h":3.44,"l":3.34,"c":3.35,"v":392900},{"d":"2025-01-29","o":3.35,"h":3.44,"l":3.33,"c":3.38,"v":568000},{"d":"2025-01-30","o":3.39,"h":3.41,"l":3.28,"c":3.3,"v":366600},{"d":"2025-01-31","o":3.28,"h":3.36,"l":3.25,"c":3.33,"v":701700},{"d":"2025-02-03","o":3.28,"h":3.3,"l":3.17,"c":3.28,"v":720100},{"d":"2025-02-04","o":3.27,"h":3.37,"l":3.25,"c":3.36,"v":695200},{"d":"2025-02-05","o":3.35,"h":3.6,"l":3.35,"c":3.59,"v":1125700},{"d":"2025-02-06","o":3.57,"h":3.62,"l":3.41,"c":3.41,"v":1134900},{"d":"2025-02-07","o":3.41,"h":3.45,"l":3.33,"c":3.43,"v":734900},{"d":"2025-02-10","o":3.44,"h":3.47,"l":3.32,"c":3.33,"v":399000},{"d":"2025-02-11","o":3.31,"h":3.34,"l":3.26,"c":3.31,"v":363300},{"d":"2025-02-12","o":3.27,"h":3.32,"l":3.27,"c":3.31,"v":317900},{"d":"2025-02-13","o":3.33,"h":3.36,"l":3.28,"c":3.3,"v":492000},{"d":"2025-02-14","o":3.3,"h":3.36,"l":3.24,"c":3.29,"v":426800},{"d":"2025-02-18","o":3.31,"h":3.44,"l":3.3,"c":3.36,"v":1030900},{"d":"2025-02-19","o":3.33,"h":3.42,"l":3.32,"c":3.39,"v":630500},{"d":"2025-02-20","o":3.4,"h":3.45,"l":3.37,"c":3.44,"v":499700},{"d":"2025-02-21","o":3.46,"h":3.52,"l":3.4,"c":3.42,"v":960000},{"d":"2025-02-24","o":3.42,"h":3.43,"l":3.34,"c":3.34,"v":578600},{"d":"2025-02-25","o":3.4,"h":3.7,"l":3.4,"c":3.45,"v":3532100},{"d":"2025-02-26","o":3.5,"h":3.56,"l":3.37,"c":3.44,"v":1387500},{"d":"2025-02-27","o":3.5,"h":3.5,"l":3.27,"c":3.37,"v":1390000},{"d":"2025-02-28","o":3.37,"h":3.49,"l":3.33,"c":3.45,"v":1002500},{"d":"2025-03-03","o":3.43,"h":3.52,"l":3.38,"c":3.42,"v":1310800},{"d":"2025-03-04","o":3.4,"h":3.57,"l":3.35,"c":3.39,"v":1088200},{"d":"2025-03-05","o":3.39,"h":3.48,"l":3.32,"c":3.46,"v":862300},{"d":"2025-03-06","o":3.41,"h":3.55,"l":3.37,"c":3.37,"v":1314000},{"d":"2025-03-07","o":3.42,"h":3.42,"l":3.26,"c":3.31,"v":1191900},{"d":"2025-03-10","o":3.29,"h":3.32,"l":3.09,"c":3.11,"v":1050600},{"d":"2025-03-11","o":3.12,"h":3.18,"l":3.02,"c":3.06,"v":804800},{"d":"2025-03-12","o":3.06,"h":3.2,"l":3.02,"c":3.19,"v":785500},{"d":"2025-03-13","o":3.2,"h":3.51,"l":3.17,"c":3.32,"v":1316000},{"d":"2025-03-14","o":3.34,"h":3.41,"l":3.29,"c":3.3,"v":707400},{"d":"2025-03-17","o":3.29,"h":3.31,"l":3.21,"c":3.28,"v":556200},{"d":"2025-03-18","o":3.2,"h":3.27,"l":3.16,"c":3.2,"v":557900},{"d":"2025-03-19","o":3.2,"h":3.32,"l":3.2,"c":3.31,"v":594700},{"d":"2025-03-20","o":3.31,"h":3.36,"l":3.25,"c":3.31,"v":834200},{"d":"2025-03-21","o":3.3,"h":3.34,"l":3.26,"c":3.28,"v":1840200},{"d":"2025-03-24","o":3.28,"h":3.4,"l":3.28,"c":3.39,"v":749600},{"d":"2025-03-25","o":3.37,"h":3.4,"l":3.31,"c":3.37,"v":680700},{"d":"2025-03-26","o":3.37,"h":3.45,"l":3.32,"c":3.35,"v":653300},{"d":"2025-03-27","o":3.35,"h":3.39,"l":3.2,"c":3.27,"v":1448100},{"d":"2025-03-28","o":3.27,"h":3.54,"l":3.26,"c":3.5,"v":1444500},{"d":"2025-03-31","o":3.44,"h":3.54,"l":3.35,"c":3.49,"v":1395600},{"d":"2025-04-01","o":3.46,"h":3.6,"l":3.41,"c":3.48,"v":1358900},{"d":"2025-04-02","o":3.5,"h":3.61,"l":3.47,"c":3.51,"v":1316400},{"d":"2025-04-03","o":3.4,"h":3.54,"l":3.37,"c":3.51,"v":1770600},{"d":"2025-04-04","o":3.41,"h":3.46,"l":3.18,"c":3.23,"v":1537500},{"d":"2025-04-07","o":3.14,"h":3.14,"l":2.89,"c":3.01,"v":1852400},{"d":"2025-04-08","o":3.05,"h":3.19,"l":2.84,"c":2.88,"v":1215400},{"d":"2025-04-09","o":2.85,"h":3.23,"l":2.71,"c":3.17,"v":2695700},{"d":"2025-04-10","o":3.09,"h":3.14,"l":3,"c":3.12,"v":1482700},{"d":"2025-04-11","o":3.12,"h":3.19,"l":3.04,"c":3.14,"v":912100},{"d":"2025-04-14","o":3.18,"h":3.31,"l":3.15,"c":3.28,"v":1245000},{"d":"2025-04-15","o":3.27,"h":3.34,"l":3.15,"c":3.16,"v":1054300},{"d":"2025-04-16","o":3.15,"h":3.17,"l":3,"c":3.06,"v":1123200},{"d":"2025-04-17","o":3.05,"h":3.16,"l":3,"c":3.15,"v":744800},{"d":"2025-04-21","o":3.1,"h":3.32,"l":3.09,"c":3.21,"v":1014500},{"d":"2025-04-22","o":3.25,"h":3.27,"l":3.14,"c":3.19,"v":652900},{"d":"2025-04-23","o":3.27,"h":3.32,"l":3.22,"c":3.24,"v":544000},{"d":"2025-04-24","o":3.25,"h":3.35,"l":3.23,"c":3.34,"v":774800},{"d":"2025-04-25","o":3.3,"h":3.35,"l":3.26,"c":3.29,"v":536900},{"d":"2025-04-28","o":3.31,"h":3.37,"l":3.31,"c":3.34,"v":625400},{"d":"2025-04-29","o":3.34,"h":3.46,"l":3.33,"c":3.41,"v":950000},{"d":"2025-04-30","o":3.36,"h":3.62,"l":3.36,"c":3.55,"v":1144200},{"d":"2025-05-01","o":3.56,"h":3.62,"l":3.51,"c":3.61,"v":1002500},{"d":"2025-05-02","o":3.62,"h":3.73,"l":3.58,"c":3.59,"v":866100},{"d":"2025-05-05","o":3.6,"h":3.66,"l":3.36,"c":3.51,"v":1079000},{"d":"2025-05-06","o":3.47,"h":3.49,"l":3.32,"c":3.32,"v":821100},{"d":"2025-05-07","o":3.39,"h":3.46,"l":3.26,"c":3.29,"v":1106300},{"d":"2025-05-08","o":3.28,"h":3.36,"l":3.11,"c":3.3,"v":928900},{"d":"2025-05-09","o":3.29,"h":3.37,"l":3.22,"c":3.23,"v":640200},{"d":"2025-05-12","o":3.3,"h":3.37,"l":3.25,"c":3.35,"v":834100},{"d":"2025-05-13","o":3.37,"h":3.42,"l":3.17,"c":3.19,"v":643500},{"d":"2025-05-14","o":3.15,"h":3.23,"l":3.14,"c":3.16,"v":806000},{"d":"2025-05-15","o":3.13,"h":3.15,"l":2.94,"c":3.12,"v":950400},{"d":"2025-05-16","o":3.1,"h":3.15,"l":3.05,"c":3.08,"v":1052600},{"d":"2025-05-19","o":3.06,"h":3.16,"l":3.04,"c":3.13,"v":611500},{"d":"2025-05-20","o":3.12,"h":3.23,"l":3.08,"c":3.21,"v":756300},{"d":"2025-05-21","o":3.17,"h":3.25,"l":3.11,"c":3.17,"v":1102700},{"d":"2025-05-22","o":3.15,"h":3.24,"l":3.11,"c":3.22,"v":779800},{"d":"2025-05-23","o":3.16,"h":3.24,"l":3.14,"c":3.22,"v":532500},{"d":"2025-05-27","o":3.24,"h":3.46,"l":3.24,"c":3.45,"v":1119900},{"d":"2025-05-28","o":3.45,"h":3.54,"l":3.4,"c":3.41,"v":727900},{"d":"2025-05-29","o":3.42,"h":3.53,"l":3.38,"c":3.44,"v":877800},{"d":"2025-05-30","o":3.42,"h":3.43,"l":3.33,"c":3.36,"v":636000},{"d":"2025-06-02","o":3.37,"h":3.43,"l":3.33,"c":3.36,"v":551400},{"d":"2025-06-03","o":3.36,"h":3.48,"l":3.31,"c":3.45,"v":458100},{"d":"2025-06-04","o":3.46,"h":3.48,"l":3.36,"c":3.41,"v":530300},{"d":"2025-06-05","o":3.4,"h":3.41,"l":3.31,"c":3.4,"v":685500},{"d":"2025-06-06","o":3.45,"h":3.54,"l":3.44,"c":3.48,"v":557500},{"d":"2025-06-09","o":3.51,"h":3.52,"l":3.45,"c":3.51,"v":471500},{"d":"2025-06-10","o":3.52,"h":3.62,"l":3.48,"c":3.55,"v":491700},{"d":"2025-06-11","o":3.58,"h":3.6,"l":3.5,"c":3.5,"v":471200},{"d":"2025-06-12","o":3.5,"h":3.59,"l":3.46,"c":3.58,"v":541700},{"d":"2025-06-13","o":3.53,"h":3.6,"l":3.49,"c":3.53,"v":515400},{"d":"2025-06-16","o":3.54,"h":3.65,"l":3.5,"c":3.58,"v":752200},{"d":"2025-06-17","o":3.55,"h":3.57,"l":3.45,"c":3.45,"v":686500},{"d":"2025-06-18","o":3.45,"h":3.54,"l":3.43,"c":3.47,"v":444300},{"d":"2025-06-20","o":3.52,"h":3.54,"l":3.37,"c":3.43,"v":1018100},{"d":"2025-06-23","o":3.42,"h":3.49,"l":3.29,"c":3.41,"v":1070900},{"d":"2025-06-24","o":3.43,"h":3.48,"l":3.36,"c":3.37,"v":1807500},{"d":"2025-06-25","o":3.36,"h":3.4,"l":3.28,"c":3.34,"v":618300},{"d":"2025-06-26","o":3.32,"h":3.35,"l":3.12,"c":3.2,"v":1713900},{"d":"2025-06-27","o":3.19,"h":3.22,"l":3.12,"c":3.13,"v":1839200},{"d":"2025-06-30","o":3.12,"h":3.12,"l":3.04,"c":3.09,"v":1126100},{"d":"2025-07-01","o":3.07,"h":3.23,"l":3.06,"c":3.18,"v":892800},{"d":"2025-07-02","o":3.18,"h":3.28,"l":3.15,"c":3.19,"v":599700},{"d":"2025-07-03","o":3.2,"h":3.28,"l":3.19,"c":3.24,"v":354300},{"d":"2025-07-07","o":3.22,"h":3.24,"l":3.11,"c":3.14,"v":609000},{"d":"2025-07-08","o":3.15,"h":3.23,"l":3.12,"c":3.18,"v":544000},{"d":"2025-07-09","o":3.23,"h":3.36,"l":3.21,"c":3.34,"v":1167900},{"d":"2025-07-10","o":3.32,"h":3.34,"l":3.24,"c":3.28,"v":860000},{"d":"2025-07-11","o":3.25,"h":3.26,"l":3.1,"c":3.17,"v":1124400},{"d":"2025-07-14","o":3.15,"h":3.25,"l":3.14,"c":3.24,"v":660600},{"d":"2025-07-15","o":3.23,"h":3.25,"l":3.12,"c":3.13,"v":569300},{"d":"2025-07-16","o":3.13,"h":3.16,"l":3.1,"c":3.13,"v":1072800},{"d":"2025-07-17","o":3.13,"h":3.2,"l":3.12,"c":3.14,"v":774100},{"d":"2025-07-18","o":3.19,"h":3.19,"l":3.08,"c":3.13,"v":894100},{"d":"2025-07-21","o":3.13,"h":3.18,"l":3.11,"c":3.14,"v":485900},{"d":"2025-07-22","o":3.13,"h":3.17,"l":3.12,"c":3.15,"v":410400},{"d":"2025-07-23","o":3.16,"h":3.26,"l":3.13,"c":3.23,"v":614300},{"d":"2025-07-24","o":3.22,"h":3.3,"l":3.21,"c":3.24,"v":466100},{"d":"2025-07-25","o":3.23,"h":3.26,"l":3.2,"c":3.22,"v":420900},{"d":"2025-07-28","o":3.25,"h":3.4,"l":3.25,"c":3.35,"v":764200},{"d":"2025-07-29","o":3.35,"h":3.4,"l":3.3,"c":3.3,"v":456700},{"d":"2025-07-30","o":3.32,"h":3.42,"l":3.29,"c":3.3,"v":618200},{"d":"2025-07-31","o":3.29,"h":3.37,"l":3.26,"c":3.28,"v":730600},{"d":"2025-08-01","o":3.27,"h":3.39,"l":3.27,"c":3.27,"v":554700},{"d":"2025-08-04","o":3.28,"h":3.36,"l":3.26,"c":3.34,"v":521500},{"d":"2025-08-05","o":3.34,"h":3.42,"l":3.3,"c":3.41,"v":942400},{"d":"2025-08-06","o":3.44,"h":3.55,"l":3.33,"c":3.47,"v":1301500},{"d":"2025-08-07","o":3.53,"h":3.54,"l":3.31,"c":3.4,"v":589900},{"d":"2025-08-08","o":3.4,"h":3.43,"l":3.35,"c":3.4,"v":637100},{"d":"2025-08-11","o":3.4,"h":3.43,"l":3.34,"c":3.35,"v":422100},{"d":"2025-08-12","o":3.35,"h":3.41,"l":3.33,"c":3.4,"v":641800},{"d":"2025-08-13","o":3.4,"h":3.45,"l":3.35,"c":3.37,"v":760400},{"d":"2025-08-14","o":3.34,"h":3.39,"l":3.32,"c":3.37,"v":496300},{"d":"2025-08-15","o":3.41,"h":3.45,"l":3.31,"c":3.37,"v":762400},{"d":"2025-08-18","o":3.37,"h":3.45,"l":3.35,"c":3.38,"v":767400},{"d":"2025-08-19","o":3.38,"h":3.5,"l":3.35,"c":3.49,"v":921900},{"d":"2025-08-20","o":3.5,"h":3.57,"l":3.46,"c":3.49,"v":959300},{"d":"2025-08-21","o":3.44,"h":3.58,"l":3.44,"c":3.58,"v":977300},{"d":"2025-08-22","o":3.6,"h":3.66,"l":3.54,"c":3.59,"v":903500},{"d":"2025-08-25","o":3.58,"h":3.61,"l":3.49,"c":3.5,"v":554400},{"d":"2025-08-26","o":3.5,"h":3.68,"l":3.5,"c":3.65,"v":2385900},{"d":"2025-08-27","o":3.66,"h":3.71,"l":3.63,"c":3.65,"v":748100},{"d":"2025-08-28","o":3.66,"h":3.68,"l":3.6,"c":3.67,"v":589300},{"d":"2025-08-29","o":3.67,"h":3.73,"l":3.65,"c":3.71,"v":767000},{"d":"2025-09-02","o":3.69,"h":4.1,"l":3.66,"c":3.82,"v":2650000},{"d":"2025-09-03","o":3.8,"h":3.99,"l":3.76,"c":3.93,"v":1030200},{"d":"2025-09-04","o":3.95,"h":4.03,"l":3.88,"c":4.01,"v":1046600},{"d":"2025-09-05","o":4,"h":4.37,"l":4,"c":4.2,"v":2833800},{"d":"2025-09-08","o":4.22,"h":4.24,"l":4.06,"c":4.09,"v":989600},{"d":"2025-09-09","o":4.08,"h":4.36,"l":4.01,"c":4.33,"v":2858000},{"d":"2025-09-10","o":4.44,"h":4.69,"l":4.39,"c":4.62,"v":2608600},{"d":"2025-09-11","o":4.65,"h":5.1,"l":4.59,"c":4.9,"v":5051500},{"d":"2025-09-12","o":4.89,"h":4.89,"l":4.45,"c":4.46,"v":1689400},{"d":"2025-09-15","o":4.5,"h":4.57,"l":4.37,"c":4.53,"v":968300},{"d":"2025-09-16","o":4.52,"h":4.57,"l":4.38,"c":4.4,"v":1011900},{"d":"2025-09-17","o":4.38,"h":4.54,"l":4.37,"c":4.43,"v":1083600},{"d":"2025-09-18","o":4.46,"h":4.5,"l":4.38,"c":4.42,"v":984400},{"d":"2025-09-19","o":4.4,"h":4.43,"l":4.18,"c":4.25,"v":2309500},{"d":"2025-09-22","o":4.25,"h":4.45,"l":4.25,"c":4.43,"v":1171000},{"d":"2025-09-23","o":4.5,"h":4.56,"l":4.42,"c":4.46,"v":1007900},{"d":"2025-09-24","o":4.45,"h":4.51,"l":4.4,"c":4.49,"v":822900},{"d":"2025-09-25","o":4.46,"h":4.46,"l":4.29,"c":4.32,"v":633200},{"d":"2025-09-26","o":4.31,"h":4.43,"l":4.25,"c":4.41,"v":610900},{"d":"2025-09-29","o":4.47,"h":4.5,"l":4.36,"c":4.46,"v":849200},{"d":"2025-09-30","o":4.44,"h":4.55,"l":4.4,"c":4.54,"v":1245500},{"d":"2025-10-01","o":4.55,"h":4.66,"l":4.53,"c":4.59,"v":1316200},{"d":"2025-10-02","o":4.59,"h":4.6,"l":4.38,"c":4.49,"v":731000},{"d":"2025-10-03","o":4.52,"h":4.53,"l":4.3,"c":4.38,"v":892400},{"d":"2025-10-06","o":4.39,"h":4.4,"l":4.29,"c":4.34,"v":910900},{"d":"2025-10-07","o":4.37,"h":4.54,"l":4.28,"c":4.29,"v":1096800},{"d":"2025-10-08","o":4.31,"h":4.39,"l":4.17,"c":4.18,"v":751600},{"d":"2025-10-09","o":4.15,"h":4.31,"l":4.1,"c":4.27,"v":1220500},{"d":"2025-10-10","o":4.27,"h":4.3,"l":4.1,"c":4.11,"v":758300},{"d":"2025-10-13","o":4.15,"h":4.3,"l":4.1,"c":4.28,"v":716800},{"d":"2025-10-14","o":4.25,"h":4.36,"l":4.1,"c":4.24,"v":1181600},{"d":"2025-10-15","o":4.24,"h":4.48,"l":4.22,"c":4.47,"v":824400},{"d":"2025-10-16","o":4.5,"h":4.65,"l":4.38,"c":4.51,"v":1669600},{"d":"2025-10-17","o":4.48,"h":4.58,"l":4.36,"c":4.41,"v":812200},{"d":"2025-10-20","o":4.41,"h":4.6,"l":4.28,"c":4.55,"v":838700},{"d":"2025-10-21","o":4.54,"h":4.61,"l":4.45,"c":4.48,"v":607200},{"d":"2025-10-22","o":4.48,"h":4.51,"l":4.38,"c":4.43,"v":693800},{"d":"2025-10-23","o":4.42,"h":4.44,"l":4.27,"c":4.28,"v":709500},{"d":"2025-10-24","o":4.3,"h":4.44,"l":4.26,"c":4.36,"v":786900},{"d":"2025-10-27","o":4.36,"h":4.48,"l":4.3,"c":4.47,"v":929900},{"d":"2025-10-28","o":4.47,"h":4.61,"l":4.4,"c":4.58,"v":689200},{"d":"2025-10-29","o":4.59,"h":4.76,"l":4.51,"c":4.61,"v":1183400},{"d":"2025-10-30","o":4.58,"h":4.95,"l":4.54,"c":4.84,"v":1841700},{"d":"2025-10-31","o":4.85,"h":4.91,"l":4.71,"c":4.73,"v":808500},{"d":"2025-11-03","o":4.7,"h":4.76,"l":4.57,"c":4.58,"v":907500},{"d":"2025-11-04","o":4.51,"h":4.58,"l":4.45,"c":4.5,"v":692100},{"d":"2025-11-05","o":4.5,"h":4.62,"l":4.29,"c":4.61,"v":988100},{"d":"2025-11-06","o":4.57,"h":4.6,"l":4.35,"c":4.44,"v":935700},{"d":"2025-11-07","o":4.44,"h":4.51,"l":4.34,"c":4.5,"v":823300},{"d":"2025-11-10","o":4.53,"h":4.63,"l":4.5,"c":4.59,"v":997900},{"d":"2025-11-11","o":4.58,"h":4.71,"l":4.46,"c":4.71,"v":1192200},{"d":"2025-11-12","o":4.72,"h":4.87,"l":4.63,"c":4.84,"v":972900},{"d":"2025-11-13","o":4.78,"h":4.83,"l":4.41,"c":4.56,"v":1526700},{"d":"2025-11-14","o":4.5,"h":4.69,"l":4.46,"c":4.52,"v":877900},{"d":"2025-11-17","o":4.54,"h":4.68,"l":4.47,"c":4.54,"v":1100500},{"d":"2025-11-18","o":4.52,"h":4.54,"l":4.34,"c":4.45,"v":794400},{"d":"2025-11-19","o":4.45,"h":4.47,"l":4.26,"c":4.27,"v":2844000},{"d":"2025-11-20","o":4.32,"h":4.35,"l":4.08,"c":4.2,"v":1416500},{"d":"2025-11-21","o":4.16,"h":4.37,"l":4.16,"c":4.31,"v":801400},{"d":"2025-11-24","o":4.31,"h":4.42,"l":4.19,"c":4.27,"v":1500400},{"d":"2025-11-25","o":4.3,"h":4.41,"l":4.23,"c":4.32,"v":555400},{"d":"2025-11-26","o":4.3,"h":4.44,"l":4.25,"c":4.41,"v":894200},{"d":"2025-11-28","o":4.43,"h":4.46,"l":4.37,"c":4.41,"v":396800},{"d":"2025-12-01","o":4.34,"h":4.35,"l":4.19,"c":4.21,"v":772900},{"d":"2025-12-02","o":4.2,"h":4.26,"l":4.09,"c":4.17,"v":914700},{"d":"2025-12-03","o":4.19,"h":4.45,"l":4.11,"c":4.43,"v":2005900},{"d":"2025-12-04","o":4.42,"h":4.47,"l":4.31,"c":4.41,"v":808700},{"d":"2025-12-05","o":4.43,"h":4.45,"l":4.31,"c":4.42,"v":730500},{"d":"2025-12-08","o":4.43,"h":4.55,"l":4.38,"c":4.52,"v":770800},{"d":"2025-12-09","o":4.51,"h":4.63,"l":4.46,"c":4.46,"v":582400},{"d":"2025-12-10","o":4.45,"h":4.61,"l":4.43,"c":4.59,"v":1012400},{"d":"2025-12-11","o":4.63,"h":4.79,"l":4.57,"c":4.67,"v":1453800},{"d":"2025-12-12","o":4.68,"h":4.81,"l":4.61,"c":4.71,"v":1570400},{"d":"2025-12-15","o":4.72,"h":5.07,"l":4.72,"c":4.95,"v":2245100},{"d":"2025-12-16","o":4.93,"h":5.04,"l":4.57,"c":4.59,"v":1740500},{"d":"2025-12-17","o":4.62,"h":4.69,"l":4.54,"c":4.64,"v":1358600},{"d":"2025-12-18","o":4.65,"h":4.7,"l":4.51,"c":4.54,"v":831500},{"d":"2025-12-19","o":4.55,"h":4.62,"l":4.42,"c":4.43,"v":4248600},{"d":"2025-12-22","o":4.46,"h":4.79,"l":4.45,"c":4.72,"v":1199400},{"d":"2025-12-23","o":4.67,"h":4.8,"l":4.64,"c":4.68,"v":845100},{"d":"2025-12-24","o":4.7,"h":4.91,"l":4.7,"c":4.79,"v":770100},{"d":"2025-12-26","o":4.77,"h":4.82,"l":4.66,"c":4.78,"v":600300},{"d":"2025-12-29","o":4.76,"h":4.81,"l":4.66,"c":4.72,"v":542100},{"d":"2025-12-30","o":4.7,"h":4.75,"l":4.55,"c":4.62,"v":939900},{"d":"2025-12-31","o":4.61,"h":5.05,"l":4.59,"c":4.81,"v":3069700},{"d":"2026-01-02","o":4.86,"h":4.98,"l":4.65,"c":4.77,"v":1611400},{"d":"2026-01-05","o":4.77,"h":4.84,"l":4.66,"c":4.71,"v":800100},{"d":"2026-01-06","o":4.65,"h":4.83,"l":4.65,"c":4.79,"v":1169100},{"d":"2026-01-07","o":4.81,"h":5,"l":4.79,"c":4.88,"v":1572400},{"d":"2026-01-08","o":4.81,"h":4.87,"l":4.59,"c":4.65,"v":1369500},{"d":"2026-01-09","o":4.69,"h":4.73,"l":4.6,"c":4.62,"v":902000},{"d":"2026-01-12","o":4.59,"h":4.59,"l":4.39,"c":4.5,"v":1010000},{"d":"2026-01-13","o":4.47,"h":4.77,"l":4.41,"c":4.74,"v":1032600},{"d":"2026-01-14","o":4.7,"h":4.86,"l":4.65,"c":4.78,"v":710900},{"d":"2026-01-15","o":4.76,"h":4.77,"l":4.64,"c":4.7,"v":665900},{"d":"2026-01-16","o":3.94,"h":4.2,"l":3.68,"c":4.06,"v":8517400},{"d":"2026-01-20","o":3.93,"h":4.24,"l":3.92,"c":4.21,"v":2574400},{"d":"2026-01-21","o":4.2,"h":4.33,"l":4.07,"c":4.14,"v":1290400},{"d":"2026-01-22","o":4.14,"h":4.23,"l":4.08,"c":4.16,"v":835300},{"d":"2026-01-23","o":4.15,"h":4.23,"l":4.06,"c":4.06,"v":1143000},{"d":"2026-01-26","o":4.05,"h":4.14,"l":3.99,"c":4.08,"v":700600},{"d":"2026-01-27","o":4.05,"h":4.19,"l":4.05,"c":4.16,"v":648300},{"d":"2026-01-28","o":4.17,"h":4.25,"l":4.06,"c":4.14,"v":1197100},{"d":"2026-01-29","o":4.14,"h":4.19,"l":4.09,"c":4.13,"v":674400},{"d":"2026-01-30","o":4.1,"h":4.17,"l":4.07,"c":4.13,"v":886000},{"d":"2026-02-02","o":4.13,"h":4.6,"l":3.5,"c":4.39,"v":5303100},{"d":"2026-02-03","o":4.4,"h":4.42,"l":3.87,"c":4.11,"v":3267100},{"d":"2026-02-04","o":4.1,"h":4.13,"l":3.86,"c":3.88,"v":1123800},{"d":"2026-02-05","o":3.88,"h":3.92,"l":3.62,"c":3.67,"v":1607800},{"d":"2026-02-06","o":3.84,"h":3.9,"l":3.67,"c":3.84,"v":2563400},{"d":"2026-02-09","o":3.89,"h":4.07,"l":3.78,"c":4.05,"v":2315700},{"d":"2026-02-10","o":4.05,"h":4.26,"l":3.99,"c":4.16,"v":3180200},{"d":"2026-02-11","o":4.18,"h":4.25,"l":4.03,"c":4.16,"v":1369000},{"d":"2026-02-12","o":4.18,"h":4.25,"l":3.85,"c":4.01,"v":2033500},{"d":"2026-02-13","o":4.03,"h":4.12,"l":3.94,"c":3.98,"v":1041100},{"d":"2026-02-17","o":3.99,"h":4.34,"l":3.93,"c":4.17,"v":3246900},{"d":"2026-02-18","o":4.25,"h":4.3,"l":4.07,"c":4.13,"v":1645800},{"d":"2026-02-19","o":4.13,"h":4.25,"l":4.09,"c":4.24,"v":1982600},{"d":"2026-02-20","o":4.2,"h":4.36,"l":4.14,"c":4.27,"v":1330900},{"d":"2026-02-23","o":4.2,"h":4.42,"l":4.19,"c":4.39,"v":1126900},{"d":"2026-02-24","o":4.39,"h":4.51,"l":4.39,"c":4.46,"v":1237700},{"d":"2026-02-25","o":4.5,"h":4.69,"l":4.5,"c":4.6,"v":1706800},{"d":"2026-02-26","o":4.6,"h":4.71,"l":4.53,"c":4.7,"v":885200},{"d":"2026-02-27","o":4.67,"h":4.8,"l":4.53,"c":4.66,"v":2145100},{"d":"2026-03-02","o":4.54,"h":4.74,"l":4.53,"c":4.67,"v":1511100},{"d":"2026-03-03","o":4.54,"h":4.72,"l":4.49,"c":4.69,"v":7846200},{"d":"2026-03-04","o":4.65,"h":4.81,"l":4.3,"c":4.75,"v":11859100},{"d":"2026-03-05","o":4.66,"h":4.81,"l":4.66,"c":4.7,"v":2546600},{"d":"2026-03-06","o":4.59,"h":4.67,"l":4.46,"c":4.53,"v":3372000},{"d":"2026-03-09","o":4.43,"h":4.8,"l":4.34,"c":4.72,"v":3790100},{"d":"2026-03-10","o":4.72,"h":4.85,"l":4.64,"c":4.71,"v":2201600},{"d":"2026-03-11","o":4.69,"h":4.77,"l":4.63,"c":4.72,"v":1510100},{"d":"2026-03-12","o":4.64,"h":4.7,"l":4.21,"c":4.32,"v":3990200},{"d":"2026-03-13","o":4.35,"h":4.4,"l":4.24,"c":4.26,"v":1496500},{"d":"2026-03-16","o":4.3,"h":4.41,"l":4.24,"c":4.36,"v":1780700},{"d":"2026-03-17","o":4.35,"h":4.45,"l":4.32,"c":4.36,"v":1354400},{"d":"2026-03-18","o":4.3,"h":4.39,"l":4.24,"c":4.25,"v":1309000},{"d":"2026-03-19","o":4.2,"h":4.39,"l":4.14,"c":4.37,"v":1769300},{"d":"2026-03-20","o":4.36,"h":4.42,"l":4.18,"c":4.24,"v":3729000},{"d":"2026-03-23","o":4.36,"h":4.6,"l":4.24,"c":4.42,"v":7626000},{"d":"2026-03-24","o":4.32,"h":4.38,"l":4.23,"c":4.31,"v":1556400},{"d":"2026-03-25","o":4.4,"h":4.64,"l":4.39,"c":4.53,"v":2547900},{"d":"2026-03-26","o":4.46,"h":4.58,"l":4.42,"c":4.45,"v":1730800},{"d":"2026-03-27","o":4.42,"h":4.55,"l":4.28,"c":4.29,"v":1383200},{"d":"2026-03-30","o":4.28,"h":4.35,"l":4.21,"c":4.3,"v":1117200},{"d":"2026-03-31","o":4.37,"h":4.57,"l":4.37,"c":4.5,"v":2044179},{"d":"2026-04-01","o":4.54,"h":4.62,"l":4.47,"c":4.52,"v":1185899},{"d":"2026-04-02","o":4.4,"h":4.54,"l":4.37,"c":4.48,"v":604484},{"d":"2026-04-06","o":4.47,"h":4.6,"l":4.46,"c":4.46,"v":688013},{"d":"2026-04-07","o":4.41,"h":4.47,"l":4.35,"c":4.46,"v":824257},{"d":"2026-04-08","o":4.58,"h":4.6,"l":4.35,"c":4.38,"v":1942156},{"d":"2026-04-09","o":4.32,"h":4.42,"l":4.25,"c":4.3,"v":1832528},{"d":"2026-04-10","o":4.31,"h":4.33,"l":4.13,"c":4.15,"v":2674265},{"d":"2026-04-13","o":4.14,"h":4.38,"l":4.14,"c":4.37,"v":1382402},{"d":"2026-04-14","o":4.36,"h":4.45,"l":4.32,"c":4.35,"v":1343115},{"d":"2026-04-15","o":4.56,"h":4.74,"l":4.43,"c":4.48,"v":3265017},{"d":"2026-04-16","o":4.45,"h":4.74,"l":4.43,"c":4.68,"v":2205765},{"d":"2026-04-17","o":4.7,"h":4.75,"l":4.6,"c":4.72,"v":1052479},{"d":"2026-04-20","o":4.7,"h":4.71,"l":4.59,"c":4.6,"v":873163},{"d":"2026-04-21","o":4.6,"h":4.63,"l":4.41,"c":4.43,"v":891305},{"d":"2026-04-22","o":4.46,"h":4.48,"l":4.4,"c":4.43,"v":938948},{"d":"2026-04-23","o":4.43,"h":4.43,"l":4.15,"c":4.25,"v":4998911},{"d":"2026-04-24","o":4.29,"h":4.31,"l":4.05,"c":4.2,"v":7957845},{"d":"2026-04-27","o":4.17,"h":4.33,"l":4.17,"c":4.28,"v":5036044},{"d":"2026-04-28","o":4.27,"h":4.34,"l":4.09,"c":4.15,"v":1282353},{"d":"2026-04-29","o":4.1,"h":4.14,"l":4.01,"c":4.13,"v":1263584},{"d":"2026-04-30","o":4.13,"h":4.23,"l":4.13,"c":4.2,"v":760683},{"d":"2026-05-01","o":4.2,"h":4.34,"l":4.16,"c":4.32,"v":775874},{"d":"2026-05-04","o":4.29,"h":4.47,"l":4.26,"c":4.39,"v":788516},{"d":"2026-05-05","o":4.44,"h":4.54,"l":4.36,"c":4.4,"v":483163},{"d":"2026-05-06","o":4.45,"h":4.48,"l":4.39,"c":4.42,"v":1005380},{"d":"2026-05-07","o":4.41,"h":4.44,"l":4.28,"c":4.35,"v":919540},{"d":"2026-05-08","o":4.34,"h":4.4,"l":4.31,"c":4.34,"v":676837},{"d":"2026-05-11","o":4.31,"h":4.47,"l":4.31,"c":4.39,"v":750863},{"d":"2026-05-12","o":4.35,"h":4.37,"l":4.24,"c":4.31,"v":1015365},{"d":"2026-05-13","o":4.49,"h":4.5,"l":4.26,"c":4.31,"v":1402798},{"d":"2026-05-14","o":4.28,"h":4.36,"l":4.24,"c":4.35,"v":900915},{"d":"2026-05-15","o":4.3,"h":4.34,"l":4.19,"c":4.24,"v":1410824},{"d":"2026-05-18","o":4.24,"h":4.29,"l":4.14,"c":4.17,"v":895104},{"d":"2026-05-19","o":4.11,"h":4.2,"l":4.06,"c":4.2,"v":835665}]