[{"d":"2008-01-23","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-01-24","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-01-25","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-01-28","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-01-29","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-01-30","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-01-31","o":3.5,"h":5.1,"l":3.5,"c":5.1,"v":70},{"d":"2008-02-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-02-04","o":7.5,"h":12.4,"l":7.5,"c":12.4,"v":200},{"d":"2008-02-05","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-06","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-07","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-08","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-11","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-12","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-13","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-14","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-02-15","o":11,"h":11,"l":11,"c":11,"v":50},{"d":"2008-02-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-02-20","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-02-21","o":11,"h":11,"l":10.1,"c":10.1,"v":100},{"d":"2008-02-22","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2008-02-25","o":9.9,"h":10,"l":9.9,"c":10,"v":100},{"d":"2008-02-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-02-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-02-28","o":5,"h":10,"l":5,"c":8.5,"v":530},{"d":"2008-02-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":250},{"d":"2008-03-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2008-03-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2008-03-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2008-03-06","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":20},{"d":"2008-03-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1100},{"d":"2008-03-10","o":8,"h":8,"l":7.5,"c":7.5,"v":370},{"d":"2008-03-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2008-03-12","o":7.5,"h":10,"l":7,"c":10,"v":330},{"d":"2008-03-13","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2008-03-14","o":10,"h":10,"l":10,"c":10,"v":40},{"d":"2008-03-17","o":7.5,"h":9,"l":3.5,"c":9,"v":710},{"d":"2008-03-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":290},{"d":"2008-03-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":110},{"d":"2008-03-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-04-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-04-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-04-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-04-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-04-07","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":20},{"d":"2008-04-08","o":7,"h":7,"l":7,"c":7,"v":30},{"d":"2008-04-09","o":3.5,"h":7,"l":3.5,"c":7,"v":50},{"d":"2008-04-10","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-11","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-14","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-15","o":3.5,"h":7,"l":3.5,"c":7,"v":50},{"d":"2008-04-16","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-17","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-18","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-21","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-22","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2008-04-23","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":60},{"d":"2008-04-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":140},{"d":"2008-04-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-04-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-04-29","o":7,"h":7,"l":3.5,"c":3.5,"v":2370},{"d":"2008-04-30","o":4,"h":4,"l":3.5,"c":3.5,"v":2650},{"d":"2008-05-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2008-05-02","o":2.2,"h":3,"l":2,"c":2.5,"v":2250},{"d":"2008-05-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"2008-05-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":250},{"d":"2008-05-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1800},{"d":"2008-05-08","o":2.2,"h":4.5,"l":2.2,"c":4.5,"v":110},{"d":"2008-05-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-05-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-05-13","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":60},{"d":"2008-05-14","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-22","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2008-05-30","o":2.2,"h":2.5,"l":2.2,"c":2.5,"v":2000},{"d":"2008-06-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-06-13","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":100},{"d":"2008-06-16","o":3,"h":3.1,"l":2.8,"c":3.1,"v":2250},{"d":"2008-06-17","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":500},{"d":"2008-06-18","o":3.5,"h":6,"l":3.5,"c":6,"v":60},{"d":"2008-06-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-23","o":3.5,"h":5.2,"l":3.5,"c":5.2,"v":90},{"d":"2008-06-24","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-06-25","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-06-26","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-06-27","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-06-30","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-01","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-02","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-03","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-07","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-08","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-09","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-10","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-11","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-14","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-15","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-16","o":2.5,"h":5.2,"l":2.5,"c":5.2,"v":50},{"d":"2008-07-17","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-18","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-21","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-22","o":2.5,"h":5.2,"l":2.5,"c":5.2,"v":70},{"d":"2008-07-23","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-24","o":2.5,"h":5.1,"l":2.5,"c":5.1,"v":90},{"d":"2008-07-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-07-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-07-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-07-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-07-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-04","o":5.1,"h":5.1,"l":5,"c":5,"v":120},{"d":"2008-08-05","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-06","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-07","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-08","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-12","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-13","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-08-15","o":2.5,"h":5.1,"l":2.5,"c":5.1,"v":1000},{"d":"2008-08-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":250},{"d":"2008-08-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-08-22","o":1.7,"h":1.7,"l":0.8,"c":0.8,"v":3900},{"d":"2008-08-25","o":0.9,"h":2,"l":0.9,"c":1,"v":970},{"d":"2008-08-26","o":1,"h":1,"l":1,"c":1,"v":1850},{"d":"2008-08-27","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-08-28","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-08-29","o":1.8,"h":1.8,"l":0.5,"c":0.5,"v":160},{"d":"2008-09-02","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2008-09-03","o":3,"h":3,"l":1.5,"c":1.5,"v":3010},{"d":"2008-09-04","o":1.5,"h":1.5,"l":1,"c":1,"v":1310},{"d":"2008-09-05","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":60},{"d":"2008-09-08","o":1.1,"h":1.1,"l":1,"c":1,"v":1000},{"d":"2008-09-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":500},{"d":"2008-09-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":60},{"d":"2008-09-11","o":1.5,"h":1.5,"l":0.7,"c":0.7,"v":720},{"d":"2008-09-12","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2008-09-15","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2008-09-16","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2008-09-17","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":500},{"d":"2008-09-18","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2008-09-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":500},{"d":"2008-09-22","o":0.6,"h":1,"l":0.5,"c":1,"v":1550},{"d":"2008-09-23","o":0.8,"h":0.8,"l":0.4,"c":0.4,"v":1490},{"d":"2008-09-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2008-09-25","o":1,"h":1,"l":1,"c":1,"v":30},{"d":"2008-09-26","o":0.5,"h":0.9,"l":0.5,"c":0.9,"v":2030},{"d":"2008-09-29","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":30},{"d":"2008-09-30","o":0.4,"h":0.4,"l":0.3,"c":0.3,"v":1000},{"d":"2008-10-01","o":0.2,"h":0.3,"l":0.2,"c":0.2,"v":3470},{"d":"2008-10-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":250},{"d":"2008-10-03","o":0.5,"h":0.5,"l":0.2,"c":0.4,"v":1300},{"d":"2008-10-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1250},{"d":"2008-10-07","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":70},{"d":"2008-10-08","o":0.3,"h":0.3,"l":0.2,"c":0.2,"v":440},{"d":"2008-10-09","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-10","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-14","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3600},{"d":"2008-10-15","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":50},{"d":"2008-10-17","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4000},{"d":"2008-10-20","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-21","o":0.2,"h":0.2,"l":0.1,"c":0.1,"v":4970},{"d":"2008-10-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-10-23","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":940},{"d":"2008-10-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-27","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-28","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-10-29","o":0.2,"h":0.2,"l":0.1,"c":0.1,"v":4500},{"d":"2008-10-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-10-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2000},{"d":"2008-11-03","o":0.8,"h":0.8,"l":0.2,"c":0.2,"v":7050},{"d":"2008-11-04","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-11-05","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-11-06","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2008-11-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1440},{"d":"2008-11-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4000},{"d":"2008-11-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":800},{"d":"2008-11-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-11-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-11-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-11-17","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":20},{"d":"2008-11-18","o":0.4,"h":0.4,"l":0.1,"c":0.1,"v":510},{"d":"2008-11-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-11-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-11-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":50},{"d":"2008-11-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":11540},{"d":"2008-11-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":500},{"d":"2008-11-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-11-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2500},{"d":"2008-12-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1500},{"d":"2008-12-18","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2008-12-19","o":0.2,"h":0.2,"l":0.1,"c":0.1,"v":4000},{"d":"2008-12-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":500},{"d":"2008-12-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2008-12-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":7440},{"d":"2008-12-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":40},{"d":"2009-01-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":130},{"d":"2009-01-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":20},{"d":"2009-01-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-01-27","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":200},{"d":"2009-01-28","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-01-29","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-01-30","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-02","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-05","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-09","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":250},{"d":"2009-02-10","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-12","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-13","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":500},{"d":"2009-02-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-18","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-19","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-20","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-24","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-25","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-02-27","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-03-02","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-03-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-03-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":10},{"d":"2009-03-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":100},{"d":"2009-03-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-03-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":190},{"d":"2009-04-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-04-20","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1500},{"d":"2009-04-21","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-04-22","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-04-23","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-04-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-04-27","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-04-28","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-04-29","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-04-30","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":130},{"d":"2009-05-01","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-05-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-05-05","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-05-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-05-07","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-05-08","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-05-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-05-12","o":0.2,"h":0.4,"l":0.2,"c":0.4,"v":10960},{"d":"2009-05-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":3000},{"d":"2009-05-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":10090},{"d":"2009-05-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-05-18","o":0.7,"h":0.8,"l":0.7,"c":0.8,"v":980},{"d":"2009-05-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2009-05-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2009-05-21","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":500},{"d":"2009-05-22","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-05-26","o":0.5,"h":0.8,"l":0.5,"c":0.8,"v":2430},{"d":"2009-05-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":100},{"d":"2009-05-28","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":50},{"d":"2009-05-29","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2009-06-01","o":0.4,"h":0.5,"l":0.4,"c":0.5,"v":1800},{"d":"2009-06-02","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-04","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-05","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-09","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-10","o":0.8,"h":1.1,"l":0.8,"c":1.1,"v":3500},{"d":"2009-06-11","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-06-12","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-06-15","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-06-16","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-06-17","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-06-18","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":140},{"d":"2009-06-19","o":1.1,"h":1.1,"l":0.6,"c":1.1,"v":580},{"d":"2009-06-22","o":0.6,"h":0.6,"l":0.5,"c":0.5,"v":1000},{"d":"2009-06-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-06-25","o":1.1,"h":1.1,"l":0.6,"c":0.6,"v":90},{"d":"2009-06-26","o":1,"h":1,"l":1,"c":1,"v":30},{"d":"2009-06-29","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-06-30","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-07-01","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-07-02","o":0.7,"h":1,"l":0.7,"c":1,"v":1720},{"d":"2009-07-06","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-07-07","o":0.7,"h":0.9,"l":0.7,"c":0.9,"v":2040},{"d":"2009-07-08","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1010},{"d":"2009-07-09","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2009-07-10","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2009-07-13","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2009-07-14","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":100},{"d":"2009-07-15","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-16","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-17","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-21","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-23","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-24","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-27","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-30","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-07-31","o":0.9,"h":2.3,"l":0.9,"c":2.3,"v":1410},{"d":"2009-08-03","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2009-08-04","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2009-08-05","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2009-08-06","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2009-08-07","o":1.1,"h":1.1,"l":1,"c":1,"v":6500},{"d":"2009-08-10","o":1.5,"h":2.5,"l":1.5,"c":1.9,"v":31740},{"d":"2009-08-11","o":1.8,"h":2,"l":1.3,"c":1.3,"v":11490},{"d":"2009-08-12","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2009-08-13","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2009-08-14","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":500},{"d":"2009-08-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2009-08-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2009-08-19","o":1.5,"h":3.5,"l":1.5,"c":3.5,"v":2050},{"d":"2009-08-20","o":2.1,"h":2.4,"l":1.9,"c":2.4,"v":1540},{"d":"2009-08-21","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":700},{"d":"2009-08-24","o":1.8,"h":1.8,"l":1.7,"c":1.7,"v":2000},{"d":"2009-08-25","o":1.7,"h":2,"l":1.7,"c":2,"v":2600},{"d":"2009-08-26","o":1.8,"h":1.8,"l":1.7,"c":1.8,"v":3130},{"d":"2009-08-27","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1000},{"d":"2009-08-28","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2009-08-31","o":1.5,"h":1.6,"l":1.5,"c":1.6,"v":4770},{"d":"2009-09-01","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1500},{"d":"2009-09-02","o":2,"h":2,"l":1.6,"c":1.7,"v":8350},{"d":"2009-09-03","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":3000},{"d":"2009-09-04","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":3000},{"d":"2009-09-08","o":1.7,"h":1.7,"l":1.5,"c":1.6,"v":4260},{"d":"2009-09-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"2009-09-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3500},{"d":"2009-09-11","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":4540},{"d":"2009-09-14","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2009-09-15","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2009-09-16","o":1.4,"h":1.6,"l":1.4,"c":1.4,"v":5230},{"d":"2009-09-17","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2009-09-18","o":1.4,"h":1.5,"l":1.4,"c":1.4,"v":4030},{"d":"2009-09-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"2009-09-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-09-23","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":3580},{"d":"2009-09-24","o":1.4,"h":1.6,"l":1.4,"c":1.6,"v":5000},{"d":"2009-09-25","o":1.6,"h":2,"l":1.6,"c":1.8,"v":18690},{"d":"2009-09-28","o":2,"h":2.4,"l":1.8,"c":2.4,"v":5710},{"d":"2009-09-29","o":2.1,"h":2.9,"l":2.1,"c":2.8,"v":12040},{"d":"2009-09-30","o":2.8,"h":3,"l":2.4,"c":2.8,"v":8110},{"d":"2009-10-01","o":2.8,"h":2.8,"l":2.5,"c":2.5,"v":1120},{"d":"2009-10-02","o":2.5,"h":2.5,"l":2.2,"c":2.4,"v":1630},{"d":"2009-10-05","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":3000},{"d":"2009-10-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1000},{"d":"2009-10-07","o":2.3,"h":2.3,"l":2.2,"c":2.2,"v":500},{"d":"2009-10-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2009-10-09","o":2.1,"h":2.4,"l":2.1,"c":2.1,"v":1510},{"d":"2009-10-12","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1000},{"d":"2009-10-13","o":2.2,"h":2.3,"l":2.2,"c":2.3,"v":4230},{"d":"2009-10-14","o":2.3,"h":2.4,"l":2.2,"c":2.3,"v":2100},{"d":"2009-10-15","o":2.3,"h":2.3,"l":2.1,"c":2.2,"v":2770},{"d":"2009-10-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2009-10-19","o":2.3,"h":2.4,"l":2.3,"c":2.4,"v":3750},{"d":"2009-10-20","o":2.4,"h":2.5,"l":2.2,"c":2.5,"v":5700},{"d":"2009-10-21","o":2.5,"h":2.5,"l":2.3,"c":2.4,"v":1250},{"d":"2009-10-22","o":2.5,"h":2.5,"l":2.4,"c":2.4,"v":2500},{"d":"2009-10-23","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-10-26","o":2.5,"h":2.5,"l":2.4,"c":2.4,"v":1000},{"d":"2009-10-27","o":2.4,"h":2.4,"l":2.3,"c":2.3,"v":3500},{"d":"2009-10-28","o":2.2,"h":2.2,"l":1.5,"c":1.8,"v":35830},{"d":"2009-10-29","o":1.8,"h":2,"l":1.8,"c":2,"v":30},{"d":"2009-10-30","o":2,"h":2,"l":1.5,"c":2,"v":3590},{"d":"2009-11-02","o":2.1,"h":2.1,"l":2,"c":2,"v":1060},{"d":"2009-11-03","o":2,"h":2,"l":2,"c":2,"v":20},{"d":"2009-11-04","o":1.8,"h":1.9,"l":1.8,"c":1.9,"v":120},{"d":"2009-11-05","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2009-11-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1100},{"d":"2009-11-09","o":1.8,"h":1.8,"l":1.5,"c":1.8,"v":1130},{"d":"2009-11-10","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":20},{"d":"2009-11-11","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":100},{"d":"2009-11-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-11-13","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-11-16","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-11-17","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":20},{"d":"2009-11-18","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-11-19","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-11-20","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-11-23","o":1.6,"h":1.9,"l":1.4,"c":1.5,"v":2720},{"d":"2009-11-24","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1000},{"d":"2009-11-25","o":1.4,"h":1.7,"l":1.4,"c":1.7,"v":3090},{"d":"2009-11-27","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2009-11-30","o":1.5,"h":1.7,"l":1.4,"c":1.5,"v":3030},{"d":"2009-12-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2820},{"d":"2009-12-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2009-12-03","o":1.5,"h":1.8,"l":1.5,"c":1.8,"v":2620},{"d":"2009-12-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-07","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":600},{"d":"2009-12-09","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2009-12-10","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":200},{"d":"2009-12-11","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":500},{"d":"2009-12-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"2009-12-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-12-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":200},{"d":"2009-12-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2009-12-18","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":200},{"d":"2009-12-21","o":1.4,"h":1.5,"l":1.3,"c":1.5,"v":1200},{"d":"2009-12-22","o":1.5,"h":1.6,"l":1.3,"c":1.6,"v":3020},{"d":"2009-12-23","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2009-12-24","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2009-12-28","o":1.3,"h":1.5,"l":1.3,"c":1.5,"v":130},{"d":"2009-12-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-12-30","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":100},{"d":"2009-12-31","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-01-04","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":660},{"d":"2010-01-05","o":1.7,"h":1.7,"l":1.4,"c":1.4,"v":620},{"d":"2010-01-06","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2010-01-07","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":20},{"d":"2010-01-08","o":1.6,"h":1.6,"l":1.3,"c":1.6,"v":5880},{"d":"2010-01-11","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-01-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":200},{"d":"2010-01-13","o":1.3,"h":1.7,"l":1.3,"c":1.7,"v":660},{"d":"2010-01-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2010-01-15","o":1.5,"h":1.5,"l":1.3,"c":1.5,"v":1020},{"d":"2010-01-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":200},{"d":"2010-01-20","o":1.3,"h":1.4,"l":1.3,"c":1.3,"v":9770},{"d":"2010-01-21","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-01-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":500},{"d":"2010-01-25","o":1.5,"h":1.5,"l":1.3,"c":1.3,"v":560},{"d":"2010-01-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-01-27","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-01-28","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-01-29","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-01","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":2000},{"d":"2010-02-03","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1190},{"d":"2010-02-04","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-05","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":2000},{"d":"2010-02-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-09","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-10","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-11","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-12","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":280},{"d":"2010-02-17","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-18","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1470},{"d":"2010-02-19","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-22","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-23","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-24","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2000},{"d":"2010-02-25","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-02-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1200},{"d":"2010-03-01","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":390},{"d":"2010-03-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-03-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2010-03-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-03-05","o":1.5,"h":1.6,"l":1.5,"c":1.6,"v":920},{"d":"2010-03-08","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-03-09","o":1.5,"h":2,"l":1.2,"c":1.4,"v":3320},{"d":"2010-03-10","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":750},{"d":"2010-03-11","o":1.3,"h":2,"l":1.2,"c":2,"v":1050},{"d":"2010-03-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":200},{"d":"2010-03-16","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-03-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1500},{"d":"2010-03-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4100},{"d":"2010-03-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":10210},{"d":"2010-03-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-03-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2100},{"d":"2010-03-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-03-25","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":100},{"d":"2010-03-26","o":1.6,"h":1.8,"l":1.6,"c":1.8,"v":230},{"d":"2010-03-29","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-03-30","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":150},{"d":"2010-03-31","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-04-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":200},{"d":"2010-04-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":650},{"d":"2010-04-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-07","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":100},{"d":"2010-04-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-04-09","o":1.1,"h":1.7,"l":1.1,"c":1.7,"v":3590},{"d":"2010-04-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":6820},{"d":"2010-04-13","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-04-14","o":1.7,"h":1.7,"l":1.5,"c":1.7,"v":13750},{"d":"2010-04-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":80},{"d":"2010-04-16","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-04-19","o":1.7,"h":1.8,"l":1.5,"c":1.8,"v":7630},{"d":"2010-04-20","o":1.8,"h":2,"l":1.8,"c":1.8,"v":5060},{"d":"2010-04-21","o":2,"h":2.3,"l":2,"c":2.3,"v":6350},{"d":"2010-04-22","o":2,"h":2.5,"l":2,"c":2.1,"v":6260},{"d":"2010-04-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":550},{"d":"2010-04-26","o":5.1,"h":5.1,"l":1.9,"c":1.9,"v":970},{"d":"2010-04-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":500},{"d":"2010-04-28","o":2.1,"h":2.2,"l":2,"c":2,"v":11250},{"d":"2010-04-29","o":2.5,"h":2.5,"l":1.9,"c":2.1,"v":15060},{"d":"2010-04-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":200},{"d":"2010-05-03","o":2.1,"h":2.6,"l":2.1,"c":2.5,"v":13990},{"d":"2010-05-04","o":2.5,"h":3.2,"l":2.5,"c":2.5,"v":21370},{"d":"2010-05-05","o":2.6,"h":2.9,"l":2.6,"c":2.7,"v":15440},{"d":"2010-05-06","o":2.8,"h":2.8,"l":2.5,"c":2.5,"v":1750},{"d":"2010-05-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":8230},{"d":"2010-05-10","o":2,"h":2,"l":1.8,"c":1.8,"v":3900},{"d":"2010-05-11","o":2.3,"h":2.4,"l":2.3,"c":2.4,"v":3800},{"d":"2010-05-12","o":2.4,"h":2.5,"l":2.3,"c":2.5,"v":18420},{"d":"2010-05-13","o":3,"h":3.1,"l":3,"c":3.1,"v":7430},{"d":"2010-05-14","o":3.1,"h":3.2,"l":3,"c":3.2,"v":6660},{"d":"2010-05-17","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2010-05-18","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":150},{"d":"2010-05-19","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":400},{"d":"2010-05-20","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2010-05-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"2010-05-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":960},{"d":"2010-05-25","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":250},{"d":"2010-05-26","o":2,"h":3.5,"l":2,"c":3.5,"v":200},{"d":"2010-05-27","o":2.5,"h":3.5,"l":2.5,"c":3.5,"v":4050},{"d":"2010-05-28","o":3,"h":3.4,"l":3,"c":3.4,"v":9690},{"d":"2010-06-01","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2010-06-02","o":2.5,"h":2.6,"l":2.4,"c":2.6,"v":9420},{"d":"2010-06-03","o":3.5,"h":3.5,"l":2.5,"c":2.5,"v":3770},{"d":"2010-06-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-06-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2200},{"d":"2010-06-08","o":2.5,"h":2.5,"l":2.1,"c":2.2,"v":6650},{"d":"2010-06-09","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":150},{"d":"2010-06-10","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2010-06-11","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2010-06-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-06-15","o":2.5,"h":3.5,"l":2.4,"c":3.5,"v":5530},{"d":"2010-06-16","o":2.2,"h":2.2,"l":2,"c":2.2,"v":11120},{"d":"2010-06-17","o":2.8,"h":3,"l":2.2,"c":2.9,"v":14520},{"d":"2010-06-18","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":500},{"d":"2010-06-21","o":3.5,"h":3.5,"l":2.9,"c":2.9,"v":300},{"d":"2010-06-22","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2010-06-23","o":2.9,"h":2.9,"l":2,"c":2,"v":10890},{"d":"2010-06-24","o":2.4,"h":2.4,"l":1.8,"c":1.8,"v":12720},{"d":"2010-06-25","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-06-28","o":1.9,"h":2.3,"l":1.9,"c":2.3,"v":1750},{"d":"2010-06-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":80},{"d":"2010-06-30","o":2.2,"h":2.6,"l":2,"c":2.6,"v":3120},{"d":"2010-07-01","o":2,"h":2.5,"l":2,"c":2.5,"v":1620},{"d":"2010-07-02","o":2.5,"h":2.5,"l":1.9,"c":2.5,"v":330},{"d":"2010-07-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-07-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-07-08","o":1.9,"h":2.5,"l":1.9,"c":2.5,"v":1030},{"d":"2010-07-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-07-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-07-13","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":200},{"d":"2010-07-14","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2010-07-15","o":2.5,"h":3,"l":2.5,"c":2.5,"v":6680},{"d":"2010-07-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"2010-07-19","o":3.2,"h":3.2,"l":2.2,"c":2.2,"v":3500},{"d":"2010-07-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1500},{"d":"2010-07-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1000},{"d":"2010-07-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":50},{"d":"2010-07-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":140},{"d":"2010-07-26","o":2.3,"h":2.5,"l":2.3,"c":2.5,"v":3030},{"d":"2010-07-27","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":1320},{"d":"2010-07-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":100},{"d":"2010-07-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-07-30","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1130},{"d":"2010-08-02","o":2,"h":2.1,"l":2,"c":2.1,"v":4950},{"d":"2010-08-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1000},{"d":"2010-08-04","o":2.1,"h":2.1,"l":1.5,"c":1.8,"v":16110},{"d":"2010-08-05","o":1.7,"h":2.2,"l":1.7,"c":1.9,"v":20810},{"d":"2010-08-06","o":2.1,"h":2.1,"l":2,"c":2,"v":2350},{"d":"2010-08-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1500},{"d":"2010-08-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2010-08-11","o":2.1,"h":2.1,"l":2,"c":2,"v":1650},{"d":"2010-08-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-08-13","o":1.9,"h":2,"l":1.9,"c":2,"v":1150},{"d":"2010-08-16","o":2,"h":2,"l":1.8,"c":1.8,"v":1900},{"d":"2010-08-17","o":2.5,"h":2.5,"l":1.9,"c":1.9,"v":1530},{"d":"2010-08-18","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":5800},{"d":"2010-08-19","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-08-20","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-08-23","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":50},{"d":"2010-08-24","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-08-25","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":10880},{"d":"2010-08-26","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-08-27","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":100},{"d":"2010-08-30","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2010-08-31","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2010-09-01","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2010-09-02","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2010-09-03","o":2.3,"h":2.3,"l":1.8,"c":1.8,"v":80},{"d":"2010-09-07","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-09-08","o":1.8,"h":1.9,"l":1.8,"c":1.9,"v":1660},{"d":"2010-09-09","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-09-10","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1500},{"d":"2010-09-13","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":250},{"d":"2010-09-14","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":920},{"d":"2010-09-15","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":250},{"d":"2010-09-16","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2010-09-17","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2010-09-20","o":1.8,"h":1.9,"l":1.8,"c":1.9,"v":1750},{"d":"2010-09-21","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1000},{"d":"2010-09-22","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-09-23","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":410},{"d":"2010-09-24","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":130},{"d":"2010-09-27","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":210},{"d":"2010-09-28","o":1.8,"h":1.8,"l":1.5,"c":1.5,"v":5700},{"d":"2010-09-29","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2010-09-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1000},{"d":"2010-10-01","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":500},{"d":"2010-10-04","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-10-05","o":1.5,"h":1.7,"l":1.5,"c":1.5,"v":1280},{"d":"2010-10-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-10-07","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":500},{"d":"2010-10-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-10-11","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-10-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-10-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"2010-10-14","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":130},{"d":"2010-10-15","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-10-18","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-10-19","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2500},{"d":"2010-10-20","o":1.8,"h":2.1,"l":1.8,"c":1.9,"v":13130},{"d":"2010-10-21","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2010-10-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-10-25","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-10-26","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-10-27","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-10-28","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-10-29","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-11-01","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-11-02","o":1.8,"h":1.8,"l":1.7,"c":1.7,"v":2000},{"d":"2010-11-03","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":10000},{"d":"2010-11-04","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":500},{"d":"2010-11-05","o":1.8,"h":2,"l":1.8,"c":1.9,"v":12200},{"d":"2010-11-08","o":2.3,"h":2.3,"l":2,"c":2,"v":2080},{"d":"2010-11-09","o":2,"h":2,"l":1.7,"c":1.9,"v":5790},{"d":"2010-11-10","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":1000},{"d":"2010-11-11","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":8140},{"d":"2010-11-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":620},{"d":"2010-11-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":500},{"d":"2010-11-16","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-11-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2010-11-18","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":120},{"d":"2010-11-19","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-11-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":500},{"d":"2010-11-23","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-11-24","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-11-26","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-11-29","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":110},{"d":"2010-11-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2010-12-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-12-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-12-03","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":3500},{"d":"2010-12-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-07","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-08","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-09","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-10","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-13","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-14","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-12-16","o":2,"h":2.2,"l":2,"c":2,"v":3000},{"d":"2010-12-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1200},{"d":"2010-12-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-12-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-12-22","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2010-12-23","o":2.1,"h":2.7,"l":2.1,"c":2.7,"v":1050},{"d":"2010-12-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":20},{"d":"2010-12-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":3500},{"d":"2010-12-29","o":2.2,"h":2.3,"l":2.2,"c":2.3,"v":6770},{"d":"2010-12-30","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2010-12-31","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-01-03","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-01-04","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":250},{"d":"2011-01-05","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-01-06","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-01-07","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-01-10","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-01-11","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":500},{"d":"2011-01-12","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-01-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-01-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":20},{"d":"2011-01-18","o":2.3,"h":2.9,"l":2.3,"c":2.9,"v":500},{"d":"2011-01-19","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2011-01-20","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2011-01-21","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2011-01-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2011-01-25","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2011-01-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"2011-01-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-01-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-01-31","o":2.3,"h":2.3,"l":2.2,"c":2.2,"v":16230},{"d":"2011-02-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1000},{"d":"2011-02-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":4670},{"d":"2011-02-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":5310},{"d":"2011-02-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":5310},{"d":"2011-02-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":2500},{"d":"2011-02-11","o":2.1,"h":2.2,"l":2,"c":2.2,"v":3270},{"d":"2011-02-14","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":6530},{"d":"2011-02-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-16","o":2.1,"h":2.2,"l":2.1,"c":2.2,"v":4500},{"d":"2011-02-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-22","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":2000},{"d":"2011-02-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-24","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1500},{"d":"2011-02-25","o":2.1,"h":2.2,"l":2.1,"c":2.2,"v":1560},{"d":"2011-02-28","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":500},{"d":"2011-03-01","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-03-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"2011-03-03","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":3150},{"d":"2011-03-04","o":2.3,"h":2.5,"l":2.3,"c":2.5,"v":18490},{"d":"2011-03-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":2250},{"d":"2011-03-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1640},{"d":"2011-03-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-03-10","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1200},{"d":"2011-03-11","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":3360},{"d":"2011-03-14","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":5690},{"d":"2011-03-15","o":2.5,"h":2.6,"l":2.2,"c":2.6,"v":2430},{"d":"2011-03-16","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-17","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":640},{"d":"2011-03-18","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-21","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-22","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-23","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-24","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-25","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-28","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-29","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-30","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-03-31","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2011-04-01","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-04-04","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-04-05","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-04-06","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-04-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2011-04-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-04-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-04-12","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":200},{"d":"2011-04-13","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-04-14","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-04-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":270},{"d":"2011-04-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-04-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-04-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-04-21","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":100},{"d":"2011-04-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2011-04-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":430},{"d":"2011-04-27","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":50},{"d":"2011-04-28","o":1.7,"h":2.5,"l":1.7,"c":2.5,"v":340},{"d":"2011-04-29","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1800},{"d":"2011-05-02","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-03","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-04","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-05","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":300},{"d":"2011-05-06","o":2,"h":2.3,"l":2,"c":2.3,"v":4900},{"d":"2011-05-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":7800},{"d":"2011-05-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":5780},{"d":"2011-05-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-12","o":2,"h":2.3,"l":2,"c":2.3,"v":1200},{"d":"2011-05-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-05-16","o":1.7,"h":2.3,"l":1.7,"c":2.3,"v":800},{"d":"2011-05-17","o":1.9,"h":2.3,"l":1.3,"c":2.3,"v":9880},{"d":"2011-05-18","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-05-19","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":400},{"d":"2011-05-20","o":1.7,"h":2.2,"l":1.7,"c":1.7,"v":1100},{"d":"2011-05-23","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-05-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-05-25","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":300},{"d":"2011-05-26","o":2.2,"h":2.3,"l":2.2,"c":2.3,"v":1500},{"d":"2011-05-27","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-05-31","o":2.3,"h":2.3,"l":2.2,"c":2.2,"v":750},{"d":"2011-06-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2011-06-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-06-03","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":300},{"d":"2011-06-06","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-06-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":200},{"d":"2011-06-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-06-09","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":260},{"d":"2011-06-10","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1550},{"d":"2011-06-13","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-06-14","o":2.3,"h":2.3,"l":1.9,"c":1.9,"v":750},{"d":"2011-06-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-06-16","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":400},{"d":"2011-06-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-06-20","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":500},{"d":"2011-06-21","o":2,"h":2.5,"l":1.8,"c":2.4,"v":3420},{"d":"2011-06-22","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":100},{"d":"2011-06-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-06-24","o":2.2,"h":2.5,"l":2.2,"c":2.5,"v":200},{"d":"2011-06-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-06-28","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2011-06-29","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-06-30","o":2.3,"h":2.5,"l":2.3,"c":2.5,"v":1200},{"d":"2011-07-01","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":30},{"d":"2011-07-05","o":1.8,"h":2.3,"l":1,"c":2.3,"v":8000},{"d":"2011-07-06","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-07-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":100},{"d":"2011-07-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-07-11","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":300},{"d":"2011-07-12","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":200},{"d":"2011-07-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-07-14","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":70},{"d":"2011-07-15","o":1.8,"h":2.3,"l":1.6,"c":2.3,"v":18400},{"d":"2011-07-18","o":1.7,"h":2.3,"l":1.7,"c":2.3,"v":15900},{"d":"2011-07-19","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-07-20","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":1500},{"d":"2011-07-21","o":1.8,"h":2.3,"l":1.7,"c":2.3,"v":1240},{"d":"2011-07-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-07-25","o":1.7,"h":2,"l":1.7,"c":2,"v":10780},{"d":"2011-07-26","o":2,"h":2,"l":2,"c":2,"v":1500},{"d":"2011-07-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-28","o":1.7,"h":1.8,"l":1.7,"c":1.7,"v":6800},{"d":"2011-07-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2011-08-01","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":5000},{"d":"2011-08-02","o":2.1,"h":2.2,"l":2.1,"c":2.2,"v":580},{"d":"2011-08-03","o":1.7,"h":1.9,"l":1.7,"c":1.9,"v":4030},{"d":"2011-08-04","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-05","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":70},{"d":"2011-08-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1000},{"d":"2011-08-10","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"2011-08-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":690},{"d":"2011-08-12","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"2011-08-15","o":2,"h":2.1,"l":2,"c":2,"v":2060},{"d":"2011-08-16","o":2,"h":2,"l":2,"c":2,"v":2000},{"d":"2011-08-17","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"2011-08-18","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-08-19","o":2,"h":2,"l":1.9,"c":2,"v":3060},{"d":"2011-08-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-08-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-08-24","o":2,"h":2.1,"l":2,"c":2.1,"v":200},{"d":"2011-08-25","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-08-26","o":2.2,"h":2.3,"l":2,"c":2.2,"v":4450},{"d":"2011-08-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2011-08-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-08-31","o":2.3,"h":2.3,"l":2.2,"c":2.2,"v":1800},{"d":"2011-09-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2500},{"d":"2011-09-02","o":2.3,"h":2.7,"l":2.3,"c":2.7,"v":2000},{"d":"2011-09-06","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2011-09-07","o":2.5,"h":2.7,"l":2.5,"c":2.7,"v":3490},{"d":"2011-09-08","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2011-09-09","o":2.4,"h":2.8,"l":2.4,"c":2.8,"v":15600},{"d":"2011-09-12","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2011-09-13","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2011-09-14","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":50},{"d":"2011-09-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"2011-09-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-09-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-09-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-09-21","o":2.2,"h":2.2,"l":2.1,"c":2.2,"v":2500},{"d":"2011-09-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":4500},{"d":"2011-09-23","o":2,"h":2.8,"l":2,"c":2.8,"v":80},{"d":"2011-09-26","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2011-09-27","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2011-09-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2011-09-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-09-30","o":2.8,"h":3,"l":2.5,"c":3,"v":2030},{"d":"2011-10-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2011-10-04","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2011-10-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2011-10-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2011-10-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-10-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-10-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2011-10-12","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":2500},{"d":"2011-10-13","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-10-14","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-10-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2011-10-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-10-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-10-20","o":2.1,"h":2.1,"l":2,"c":2,"v":6000},{"d":"2011-10-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-10-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-10-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-10-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-10-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-10-28","o":2.4,"h":2.5,"l":2.3,"c":2.3,"v":1710},{"d":"2011-10-31","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":9500},{"d":"2011-11-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":700},{"d":"2011-11-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-11-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-11-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-11-07","o":2.45,"h":2.5,"l":2.45,"c":2.45,"v":3300},{"d":"2011-11-08","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":2800},{"d":"2011-11-09","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2011-11-10","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":600},{"d":"2011-11-11","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":500},{"d":"2011-11-14","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2011-11-15","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1500},{"d":"2011-11-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"2011-11-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2011-11-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2011-11-21","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":900},{"d":"2011-11-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-11-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-11-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-11-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2011-11-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-11-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2011-12-01","o":0.5,"h":2.5,"l":0.5,"c":2.5,"v":300},{"d":"2011-12-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2011-12-05","o":1,"h":1,"l":1,"c":1,"v":3000},{"d":"2011-12-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2011-12-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-12-22","o":2.25,"h":2.25,"l":1.99,"c":1.99,"v":600},{"d":"2011-12-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"2011-12-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2011-12-28","o":2,"h":2.25,"l":1.5,"c":2.25,"v":21900},{"d":"2011-12-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":500},{"d":"2011-12-30","o":2,"h":2.25,"l":1.95,"c":2.25,"v":27700},{"d":"2012-01-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2012-01-04","o":2,"h":2,"l":1.9,"c":2,"v":6500},{"d":"2012-01-05","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":10500},{"d":"2012-01-06","o":2,"h":2,"l":2,"c":2,"v":6600},{"d":"2012-01-09","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2012-01-10","o":2,"h":2,"l":1.9,"c":2,"v":9800},{"d":"2012-01-11","o":1.85,"h":2.2,"l":1.85,"c":2.2,"v":9600},{"d":"2012-01-12","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2012-01-13","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2012-01-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2012-01-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2012-01-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2012-01-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2012-01-23","o":1.85,"h":1.95,"l":1.85,"c":1.95,"v":5500},{"d":"2012-01-24","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2012-01-25","o":2.25,"h":2.25,"l":2.15,"c":2.15,"v":5300},{"d":"2012-01-26","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":4800},{"d":"2012-01-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2012-01-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2012-01-31","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":300},{"d":"2012-02-01","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2012-02-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"2012-02-03","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"2012-02-06","o":1.86,"h":2.25,"l":1.86,"c":2.25,"v":2500},{"d":"2012-02-07","o":2.2,"h":2.2,"l":2.1,"c":2.15,"v":6700},{"d":"2012-02-08","o":2.27,"h":2.27,"l":2.1,"c":2.1,"v":4500},{"d":"2012-02-09","o":2.15,"h":2.23,"l":2.15,"c":2.23,"v":3200},{"d":"2012-02-10","o":2.15,"h":2.15,"l":2.04,"c":2.15,"v":7300},{"d":"2012-02-13","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1000},{"d":"2012-02-14","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":4000},{"d":"2012-02-15","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":1300},{"d":"2012-02-16","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":1000},{"d":"2012-02-17","o":2.05,"h":2.15,"l":2.05,"c":2.12,"v":4000},{"d":"2012-02-21","o":2.12,"h":2.12,"l":2.05,"c":2.09,"v":6200},{"d":"2012-02-22","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1000},{"d":"2012-02-23","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2012-02-24","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2012-02-27","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":2500},{"d":"2012-02-28","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2012-02-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":4000},{"d":"2012-03-01","o":2.3,"h":2.5,"l":2.3,"c":2.5,"v":6600},{"d":"2012-03-02","o":2.54,"h":2.56,"l":2.54,"c":2.56,"v":1000},{"d":"2012-03-05","o":2.58,"h":2.99,"l":2.58,"c":2.99,"v":10400},{"d":"2012-03-06","o":2.9,"h":2.99,"l":2.9,"c":2.99,"v":6800},{"d":"2012-03-07","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2012-03-08","o":3,"h":3,"l":2.8,"c":2.95,"v":1400},{"d":"2012-03-09","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":2300},{"d":"2012-03-12","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-03-13","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2000},{"d":"2012-03-14","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1200},{"d":"2012-03-15","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1000},{"d":"2012-03-16","o":2.9,"h":3,"l":2.9,"c":3,"v":1100},{"d":"2012-03-19","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":2000},{"d":"2012-03-20","o":2.77,"h":2.8,"l":2.77,"c":2.8,"v":2000},{"d":"2012-03-21","o":2.8,"h":2.91,"l":2.8,"c":2.91,"v":6000},{"d":"2012-03-22","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":500},{"d":"2012-03-23","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2012-03-26","o":3.05,"h":3.05,"l":3,"c":3,"v":4700},{"d":"2012-03-27","o":3,"h":3,"l":3,"c":3,"v":5000},{"d":"2012-03-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-03-29","o":3.15,"h":3.33,"l":3.15,"c":3.33,"v":3000},{"d":"2012-03-30","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"2012-04-02","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1500},{"d":"2012-04-03","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"2012-04-04","o":3.44,"h":3.99,"l":3.15,"c":3.8,"v":7600},{"d":"2012-04-05","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2012-04-09","o":3.55,"h":4.05,"l":3.5,"c":4.05,"v":9900},{"d":"2012-04-10","o":3.96,"h":3.96,"l":3.5,"c":3.5,"v":7500},{"d":"2012-04-11","o":3.25,"h":3.85,"l":3.25,"c":3.85,"v":500},{"d":"2012-04-12","o":3.6,"h":3.6,"l":3.25,"c":3.25,"v":2800},{"d":"2012-04-13","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":500},{"d":"2012-04-16","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2012-04-17","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2012-04-18","o":3.35,"h":3.9,"l":3.35,"c":3.75,"v":8400},{"d":"2012-04-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2012-04-20","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1000},{"d":"2012-04-23","o":3.62,"h":3.65,"l":3.55,"c":3.65,"v":5000},{"d":"2012-04-24","o":3.35,"h":3.69,"l":3.35,"c":3.69,"v":800},{"d":"2012-04-25","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":500},{"d":"2012-04-26","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2012-04-27","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2012-04-30","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":2300},{"d":"2012-05-01","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":500},{"d":"2012-05-02","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2012-05-03","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2012-05-04","o":3.6,"h":3.6,"l":3.25,"c":3.25,"v":2300},{"d":"2012-05-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2012-05-08","o":3.37,"h":3.37,"l":3.25,"c":3.25,"v":3500},{"d":"2012-05-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2012-05-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2012-05-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1200},{"d":"2012-05-14","o":3.25,"h":3.75,"l":3.25,"c":3.75,"v":800},{"d":"2012-05-15","o":3.5,"h":3.5,"l":3,"c":3,"v":4200},{"d":"2012-05-16","o":3.13,"h":3.28,"l":3.05,"c":3.28,"v":3800},{"d":"2012-05-17","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2012-05-18","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":700},{"d":"2012-05-21","o":3,"h":3.3,"l":2.82,"c":3.3,"v":16700},{"d":"2012-05-22","o":2.9,"h":2.92,"l":2.9,"c":2.92,"v":10000},{"d":"2012-05-23","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"2012-05-24","o":3,"h":3.25,"l":2.92,"c":3.05,"v":26500},{"d":"2012-05-25","o":3.05,"h":3.5,"l":2.86,"c":3.31,"v":12200},{"d":"2012-05-29","o":3.35,"h":3.35,"l":2.86,"c":2.9,"v":25600},{"d":"2012-05-30","o":2.86,"h":3.25,"l":2.86,"c":3.25,"v":2600},{"d":"2012-05-31","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":1000},{"d":"2012-06-01","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2012-06-04","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":2000},{"d":"2012-06-05","o":2.96,"h":3.03,"l":2.83,"c":2.92,"v":8400},{"d":"2012-06-06","o":3,"h":3,"l":2.85,"c":3,"v":2600},{"d":"2012-06-07","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-06-08","o":3,"h":3,"l":2.85,"c":2.95,"v":4000},{"d":"2012-06-11","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2012-06-12","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":800},{"d":"2012-06-13","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2012-06-14","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2012-06-15","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2012-06-18","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2012-06-19","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2012-06-20","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-06-21","o":2.84,"h":2.85,"l":2.5,"c":2.8,"v":14800},{"d":"2012-06-22","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":300},{"d":"2012-06-25","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"2012-06-26","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"2012-06-27","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"2012-06-28","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":100},{"d":"2012-06-29","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":200},{"d":"2012-07-02","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":600},{"d":"2012-07-03","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2012-07-05","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2012-07-06","o":2.83,"h":2.83,"l":2.77,"c":2.81,"v":1800},{"d":"2012-07-09","o":2.72,"h":2.86,"l":2.72,"c":2.85,"v":3800},{"d":"2012-07-10","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2012-07-11","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":3500},{"d":"2012-07-12","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2012-07-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-07-16","o":2.7,"h":2.75,"l":2.7,"c":2.75,"v":5800},{"d":"2012-07-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2012-07-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2012-07-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1500},{"d":"2012-07-20","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2012-07-23","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2012-07-24","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2012-07-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-07-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-07-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-07-30","o":2.7,"h":3,"l":2.7,"c":3,"v":1100},{"d":"2012-07-31","o":2.7,"h":3,"l":2.7,"c":3,"v":2500},{"d":"2012-08-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-08-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-08-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-08-06","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":500},{"d":"2012-08-07","o":2.7,"h":3,"l":2.7,"c":3,"v":1700},{"d":"2012-08-08","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2012-08-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2600},{"d":"2012-08-10","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1400},{"d":"2012-08-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-14","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-15","o":2.6,"h":2.68,"l":2.6,"c":2.68,"v":6400},{"d":"2012-08-16","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":0},{"d":"2012-08-17","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":0},{"d":"2012-08-20","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":1500},{"d":"2012-08-21","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1000},{"d":"2012-08-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-23","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-24","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1000},{"d":"2012-08-28","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-29","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-30","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2012-08-31","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1200},{"d":"2012-09-04","o":2.65,"h":2.65,"l":2.6,"c":2.65,"v":13100},{"d":"2012-09-05","o":2.65,"h":2.85,"l":2.65,"c":2.85,"v":3000},{"d":"2012-09-06","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2012-09-07","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2012-09-10","o":2.65,"h":2.85,"l":2.65,"c":2.65,"v":2400},{"d":"2012-09-11","o":2.85,"h":3,"l":2.85,"c":3,"v":6500},{"d":"2012-09-12","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-09-13","o":2.85,"h":3,"l":2.85,"c":2.85,"v":3600},{"d":"2012-09-14","o":2.85,"h":2.85,"l":2.65,"c":2.7,"v":10400},{"d":"2012-09-17","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1200},{"d":"2012-09-18","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"2012-09-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-09-20","o":2.65,"h":2.88,"l":2.65,"c":2.88,"v":3000},{"d":"2012-09-21","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2012-09-24","o":2.95,"h":2.95,"l":2.8,"c":2.8,"v":1500},{"d":"2012-09-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3700},{"d":"2012-09-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2012-09-27","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":1000},{"d":"2012-09-28","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2012-10-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-03","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2012-10-04","o":2.8,"h":2.8,"l":2.69,"c":2.8,"v":6000},{"d":"2012-10-05","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":200},{"d":"2012-10-08","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2012-10-09","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2012-10-10","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2012-10-11","o":3,"h":3,"l":3,"c":3,"v":2400},{"d":"2012-10-12","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-15","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-10-31","o":2.75,"h":3.15,"l":2.75,"c":3.15,"v":1700},{"d":"2012-11-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"2012-11-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2012-11-05","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":6000},{"d":"2012-11-06","o":3.4,"h":3.4,"l":3.3,"c":3.34,"v":10100},{"d":"2012-11-07","o":3.22,"h":3.3,"l":3.22,"c":3.3,"v":5200},{"d":"2012-11-08","o":3.3,"h":3.74,"l":3.06,"c":3.74,"v":2000},{"d":"2012-11-09","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":600},{"d":"2012-11-12","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2012-11-13","o":3.3,"h":3.3,"l":3.05,"c":3.05,"v":1900},{"d":"2012-11-14","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-11-15","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-11-16","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-11-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"2012-11-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"2012-11-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2012-11-23","o":2.96,"h":2.96,"l":2.87,"c":2.87,"v":300},{"d":"2012-11-26","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2012-11-27","o":2.76,"h":2.87,"l":2.76,"c":2.87,"v":1400},{"d":"2012-11-28","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":300},{"d":"2012-11-29","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":500},{"d":"2012-11-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":400},{"d":"2012-12-03","o":2.97,"h":3.74,"l":2.97,"c":3.74,"v":1100},{"d":"2012-12-04","o":3.5,"h":3.5,"l":2.93,"c":3.5,"v":8100},{"d":"2012-12-05","o":2.95,"h":3.5,"l":2.95,"c":3.5,"v":3500},{"d":"2012-12-06","o":3.08,"h":3.5,"l":3.08,"c":3.5,"v":3500},{"d":"2012-12-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2012-12-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2012-12-11","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1000},{"d":"2012-12-12","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2012-12-13","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":1000},{"d":"2012-12-14","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2012-12-17","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2012-12-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"2012-12-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2012-12-20","o":3.11,"h":3.24,"l":2.4,"c":3.24,"v":4700},{"d":"2012-12-21","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2012-12-24","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2012-12-26","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2012-12-27","o":3,"h":3.25,"l":3,"c":3.25,"v":3300},{"d":"2012-12-28","o":3.25,"h":3.25,"l":3.24,"c":3.25,"v":400},{"d":"2012-12-31","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4000},{"d":"2013-01-02","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1600},{"d":"2013-01-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2013-01-04","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2013-01-07","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":1000},{"d":"2013-01-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"2013-01-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1000},{"d":"2013-01-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2600},{"d":"2013-01-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-01-30","o":3,"h":3.53,"l":3,"c":3.53,"v":3100},{"d":"2013-01-31","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"2013-02-01","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":2500},{"d":"2013-02-04","o":3.74,"h":3.75,"l":3.74,"c":3.75,"v":9800},{"d":"2013-02-05","o":3.52,"h":3.75,"l":3.5,"c":3.75,"v":2100},{"d":"2013-02-06","o":3.75,"h":3.75,"l":3,"c":3.75,"v":6100},{"d":"2013-02-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5600},{"d":"2013-02-08","o":3.36,"h":3.95,"l":3.36,"c":3.95,"v":500},{"d":"2013-02-11","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":9400},{"d":"2013-02-12","o":4.04,"h":4.16,"l":4.04,"c":4.12,"v":4700},{"d":"2013-02-13","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"2013-02-14","o":4.25,"h":4.26,"l":4.25,"c":4.26,"v":1000},{"d":"2013-02-15","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":1200},{"d":"2013-02-19","o":4.3,"h":4.45,"l":4.3,"c":4.42,"v":6700},{"d":"2013-02-20","o":4.5,"h":4.5,"l":4.3,"c":4.3,"v":3800},{"d":"2013-02-21","o":4.5,"h":4.52,"l":4.2,"c":4.2,"v":2500},{"d":"2013-02-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-02-25","o":4.26,"h":4.26,"l":4.24,"c":4.24,"v":3300},{"d":"2013-02-26","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":1800},{"d":"2013-02-27","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":900},{"d":"2013-02-28","o":4.4,"h":4.4,"l":3.5,"c":4.2,"v":10400},{"d":"2013-03-01","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":5800},{"d":"2013-03-04","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":2000},{"d":"2013-03-05","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-03-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-03-07","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-03-08","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-03-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-03-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-03-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":1000},{"d":"2013-03-14","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-03-15","o":4.48,"h":4.75,"l":4.48,"c":4.75,"v":3400},{"d":"2013-03-18","o":5,"h":5.1,"l":4.8,"c":5.1,"v":7200},{"d":"2013-03-19","o":4.85,"h":4.95,"l":4.85,"c":4.95,"v":2700},{"d":"2013-03-20","o":4.9,"h":5.15,"l":4.9,"c":5.15,"v":2900},{"d":"2013-03-21","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":1000},{"d":"2013-03-22","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":400},{"d":"2013-03-25","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":400},{"d":"2013-03-26","o":5.5,"h":5.5,"l":5.25,"c":5.5,"v":5200},{"d":"2013-03-27","o":5.41,"h":5.55,"l":5.3,"c":5.5,"v":9500},{"d":"2013-03-28","o":5.5,"h":5.5,"l":5.25,"c":5.39,"v":3500},{"d":"2013-04-01","o":5.43,"h":5.43,"l":5.43,"c":5.43,"v":3000},{"d":"2013-04-02","o":5.33,"h":5.5,"l":4.15,"c":5.2,"v":18100},{"d":"2013-04-03","o":5.05,"h":5.2,"l":4.15,"c":5.2,"v":1300},{"d":"2013-04-04","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-05","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-08","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-09","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-10","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-11","o":5.22,"h":5.22,"l":5.2,"c":5.2,"v":300},{"d":"2013-04-12","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-15","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-16","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-17","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-18","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-04-19","o":5.55,"h":5.55,"l":5.54,"c":5.54,"v":500},{"d":"2013-04-22","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":500},{"d":"2013-04-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2013-04-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2013-04-25","o":5.07,"h":5.07,"l":4.2,"c":4.75,"v":32400},{"d":"2013-04-26","o":4.5,"h":4.5,"l":4.35,"c":4.45,"v":11100},{"d":"2013-04-29","o":4.45,"h":4.45,"l":4.15,"c":4.3,"v":15700},{"d":"2013-04-30","o":4.4,"h":5.1,"l":4.4,"c":5.1,"v":1500},{"d":"2013-05-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-02","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2013-05-03","o":5.3,"h":5.44,"l":5.3,"c":5.44,"v":600},{"d":"2013-05-06","o":5.44,"h":5.45,"l":4.55,"c":5.45,"v":6600},{"d":"2013-05-07","o":6.25,"h":6.25,"l":5.6,"c":5.96,"v":9500},{"d":"2013-05-08","o":5.72,"h":6.75,"l":5.44,"c":6.3,"v":6600},{"d":"2013-05-09","o":6.05,"h":6.3,"l":5.7,"c":6.3,"v":2000},{"d":"2013-05-10","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":900},{"d":"2013-05-13","o":5.82,"h":6.31,"l":5.82,"c":6.31,"v":2000},{"d":"2013-05-14","o":6.54,"h":6.56,"l":6.31,"c":6.33,"v":2400},{"d":"2013-05-15","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"2013-05-16","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"2013-05-17","o":6.01,"h":6.27,"l":5.98,"c":6.27,"v":2500},{"d":"2013-05-20","o":5.76,"h":6.21,"l":5.76,"c":6.21,"v":1800},{"d":"2013-05-21","o":6,"h":6.11,"l":6,"c":6.03,"v":2600},{"d":"2013-05-22","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2013-05-23","o":5.96,"h":6.35,"l":5.96,"c":6.35,"v":600},{"d":"2013-05-24","o":6.3,"h":6.3,"l":6,"c":6.3,"v":2000},{"d":"2013-05-28","o":6.02,"h":6.3,"l":6.02,"c":6.05,"v":1100},{"d":"2013-05-29","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":100},{"d":"2013-05-30","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-05-31","o":6.05,"h":6.3,"l":6.05,"c":6.3,"v":1400},{"d":"2013-06-03","o":6.07,"h":6.2,"l":6.03,"c":6.05,"v":1700},{"d":"2013-06-04","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2013-06-05","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2013-06-06","o":6.18,"h":6.2,"l":6.18,"c":6.2,"v":400},{"d":"2013-06-07","o":6.2,"h":6.25,"l":6.2,"c":6.25,"v":400},{"d":"2013-06-10","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":200},{"d":"2013-06-11","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":1400},{"d":"2013-06-12","o":6.17,"h":6.18,"l":6.11,"c":6.11,"v":2500},{"d":"2013-06-13","o":6.1,"h":6.1,"l":5.98,"c":5.99,"v":2700},{"d":"2013-06-14","o":6,"h":6,"l":6,"c":6,"v":1000},{"d":"2013-06-17","o":6.2,"h":6.2,"l":6.11,"c":6.11,"v":1400},{"d":"2013-06-18","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2013-06-19","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":200},{"d":"2013-06-20","o":6.07,"h":6.35,"l":6.05,"c":6.35,"v":400},{"d":"2013-06-21","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2013-06-24","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2013-06-25","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2013-06-26","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2013-06-27","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2013-06-28","o":6.4,"h":6.75,"l":6.4,"c":6.75,"v":900},{"d":"2013-07-01","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2013-07-02","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2013-07-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2013-07-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2013-07-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2013-07-09","o":6.24,"h":6.9,"l":6.24,"c":6.9,"v":1200},{"d":"2013-07-10","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":100},{"d":"2013-07-11","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2013-07-12","o":6.2,"h":6.45,"l":6.2,"c":6.45,"v":1000},{"d":"2013-07-15","o":6.36,"h":6.36,"l":6.3,"c":6.3,"v":800},{"d":"2013-07-16","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":1000},{"d":"2013-07-17","o":6.31,"h":6.31,"l":6.03,"c":6.06,"v":15400},{"d":"2013-07-18","o":6.03,"h":6.05,"l":6.03,"c":6.05,"v":2900},{"d":"2013-07-19","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2013-07-22","o":6.25,"h":6.6,"l":6.25,"c":6.5,"v":9100},{"d":"2013-07-23","o":6.5,"h":6.77,"l":6.5,"c":6.75,"v":3300},{"d":"2013-07-24","o":6.35,"h":6.35,"l":6.32,"c":6.34,"v":2400},{"d":"2013-07-25","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":0},{"d":"2013-07-26","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":0},{"d":"2013-07-29","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":0},{"d":"2013-07-30","o":6.5,"h":6.99,"l":6.5,"c":6.99,"v":2600},{"d":"2013-07-31","o":7,"h":7.5,"l":7,"c":7.5,"v":800},{"d":"2013-08-01","o":7.02,"h":7.5,"l":7,"c":7.28,"v":3000},{"d":"2013-08-02","o":6.91,"h":7.49,"l":6.61,"c":7.49,"v":3300},{"d":"2013-08-05","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":1000},{"d":"2013-08-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2013-08-07","o":7.01,"h":7.69,"l":6.6,"c":7.3,"v":36600},{"d":"2013-08-08","o":7.65,"h":7.75,"l":7.65,"c":7.75,"v":1100},{"d":"2013-08-09","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1800},{"d":"2013-08-12","o":7.4,"h":7.4,"l":7.3,"c":7.3,"v":600},{"d":"2013-08-13","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2013-08-14","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2013-08-15","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":900},{"d":"2013-08-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":700},{"d":"2013-08-19","o":7.5,"h":7.65,"l":7.5,"c":7.5,"v":2800},{"d":"2013-08-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-08-21","o":7.75,"h":8.25,"l":7.63,"c":8.25,"v":9200},{"d":"2013-08-22","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":300},{"d":"2013-08-23","o":8.5,"h":8.5,"l":8.21,"c":8.34,"v":4200},{"d":"2013-08-26","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":0},{"d":"2013-08-27","o":8.1,"h":8.6,"l":7.9,"c":7.9,"v":12600},{"d":"2013-08-28","o":7.88,"h":7.91,"l":7.75,"c":7.75,"v":5500},{"d":"2013-08-29","o":7.79,"h":8,"l":7.79,"c":7.95,"v":4900},{"d":"2013-08-30","o":7.9,"h":8,"l":7.9,"c":8,"v":1500},{"d":"2013-09-03","o":8,"h":8,"l":7.75,"c":8,"v":5500},{"d":"2013-09-04","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2013-09-05","o":8,"h":8,"l":7.75,"c":7.75,"v":1000},{"d":"2013-09-06","o":7.68,"h":7.68,"l":7.4,"c":7.44,"v":5600},{"d":"2013-09-09","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":200},{"d":"2013-09-10","o":7.4,"h":7.4,"l":7.3,"c":7.3,"v":2100},{"d":"2013-09-11","o":7.31,"h":7.42,"l":7.31,"c":7.42,"v":500},{"d":"2013-09-12","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"2013-09-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2013-09-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-09-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-09-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-09-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1400},{"d":"2013-09-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-09-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-09-24","o":7.7,"h":7.95,"l":7.7,"c":7.95,"v":1200},{"d":"2013-09-25","o":7.8,"h":7.8,"l":7.48,"c":7.48,"v":200},{"d":"2013-09-26","o":7.75,"h":7.76,"l":7.75,"c":7.76,"v":1700},{"d":"2013-09-27","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":1200},{"d":"2013-09-30","o":7.48,"h":7.75,"l":6.05,"c":7.75,"v":5500},{"d":"2013-10-01","o":6.54,"h":7.65,"l":6.54,"c":7.65,"v":13500},{"d":"2013-10-02","o":7.4,"h":7.65,"l":7.29,"c":7.65,"v":1500},{"d":"2013-10-03","o":7.5,"h":7.75,"l":7.47,"c":7.75,"v":5000},{"d":"2013-10-04","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2013-10-07","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2013-10-08","o":8,"h":8,"l":7.5,"c":7.89,"v":5000},{"d":"2013-10-09","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":0},{"d":"2013-10-10","o":7.99,"h":8.2,"l":7.9,"c":7.9,"v":34200},{"d":"2013-10-11","o":8.12,"h":8.12,"l":7.7,"c":8,"v":7000},{"d":"2013-10-14","o":8.25,"h":8.25,"l":8,"c":8,"v":4300},{"d":"2013-10-15","o":8.1,"h":8.24,"l":8,"c":8.24,"v":3800},{"d":"2013-10-16","o":8.16,"h":8.16,"l":8,"c":8,"v":4300},{"d":"2013-10-17","o":7.75,"h":8.05,"l":7.75,"c":8.05,"v":1100},{"d":"2013-10-18","o":8.02,"h":8.08,"l":8.02,"c":8.08,"v":9400},{"d":"2013-10-21","o":8.17,"h":8.17,"l":8,"c":8,"v":23800},{"d":"2013-10-22","o":8.08,"h":8.14,"l":8.08,"c":8.1,"v":9400},{"d":"2013-10-23","o":8,"h":8.2,"l":8,"c":8.2,"v":30300},{"d":"2013-10-24","o":8.26,"h":8.36,"l":8.1,"c":8.1,"v":19400},{"d":"2013-10-25","o":8.45,"h":8.45,"l":8.15,"c":8.22,"v":14800},{"d":"2013-10-28","o":8.35,"h":8.65,"l":8.25,"c":8.51,"v":17000},{"d":"2013-10-29","o":8.55,"h":8.55,"l":8.46,"c":8.5,"v":1500},{"d":"2013-10-30","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2013-10-31","o":8.55,"h":8.6,"l":8.51,"c":8.6,"v":2200},{"d":"2013-11-01","o":9,"h":9.9,"l":8.85,"c":9.6,"v":21400},{"d":"2013-11-04","o":9.75,"h":10.95,"l":9.45,"c":10.2,"v":23400},{"d":"2013-11-05","o":10.2,"h":10.73,"l":9.9,"c":10.2,"v":7900},{"d":"2013-11-06","o":9.9,"h":10,"l":9.75,"c":9.99,"v":10600},{"d":"2013-11-07","o":9.7,"h":9.75,"l":9.45,"c":9.45,"v":2700},{"d":"2013-11-08","o":9.9,"h":10.25,"l":9.9,"c":10.1,"v":4600},{"d":"2013-11-11","o":9,"h":10.36,"l":9,"c":9.65,"v":13500},{"d":"2013-11-12","o":10,"h":10,"l":9.75,"c":9.8,"v":2200},{"d":"2013-11-13","o":10,"h":10,"l":10,"c":10,"v":2200},{"d":"2013-11-14","o":10,"h":10,"l":9.8,"c":10,"v":3800},{"d":"2013-11-15","o":10.2,"h":10.5,"l":10.2,"c":10.5,"v":1000},{"d":"2013-11-18","o":10.75,"h":11.92,"l":10.75,"c":11.92,"v":7700},{"d":"2013-11-19","o":11.87,"h":11.87,"l":11.75,"c":11.75,"v":300},{"d":"2013-11-20","o":11.28,"h":11.28,"l":11,"c":11.2,"v":1600},{"d":"2013-11-21","o":11.2,"h":11.74,"l":11,"c":11,"v":3800},{"d":"2013-11-22","o":10.7,"h":10.9,"l":8.86,"c":10.9,"v":6600},{"d":"2013-11-25","o":9.51,"h":10.57,"l":9.51,"c":9.9,"v":2700},{"d":"2013-11-26","o":10,"h":10.45,"l":9.9,"c":9.9,"v":4200},{"d":"2013-11-27","o":10.4,"h":10.4,"l":9.8,"c":9.8,"v":900},{"d":"2013-11-29","o":9.68,"h":10.4,"l":9.1,"c":10.4,"v":3000},{"d":"2013-12-02","o":9.9,"h":10,"l":9.8,"c":9.8,"v":1700},{"d":"2013-12-03","o":10.4,"h":10.4,"l":9,"c":10,"v":5200},{"d":"2013-12-04","o":10,"h":10.3,"l":10,"c":10,"v":1200},{"d":"2013-12-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-12-06","o":9.75,"h":10,"l":9.75,"c":9.75,"v":1600},{"d":"2013-12-09","o":10,"h":10,"l":9.36,"c":9.36,"v":1100},{"d":"2013-12-10","o":9.4,"h":9.6,"l":9.4,"c":9.6,"v":1900},{"d":"2013-12-11","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":100},{"d":"2013-12-12","o":9.32,"h":9.7,"l":9.32,"c":9.7,"v":700},{"d":"2013-12-13","o":9.7,"h":9.7,"l":9.16,"c":9.2,"v":8000},{"d":"2013-12-16","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":1000},{"d":"2013-12-17","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2013-12-18","o":9.7,"h":9.7,"l":9.21,"c":9.4,"v":6000},{"d":"2013-12-19","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":100},{"d":"2013-12-20","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2013-12-23","o":9.49,"h":9.49,"l":9.49,"c":9.49,"v":300},{"d":"2013-12-24","o":9.49,"h":9.49,"l":9.49,"c":9.49,"v":100},{"d":"2013-12-26","o":9.22,"h":9.4,"l":9.1,"c":9.4,"v":1700},{"d":"2013-12-27","o":9.4,"h":9.75,"l":9.25,"c":9.25,"v":700},{"d":"2013-12-30","o":9.26,"h":9.27,"l":9.26,"c":9.27,"v":700},{"d":"2013-12-31","o":9.26,"h":9.74,"l":8.6,"c":9.74,"v":2200},{"d":"2014-01-02","o":9.25,"h":9.25,"l":9.05,"c":9.1,"v":1300},{"d":"2014-01-03","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":300},{"d":"2014-01-06","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":1600},{"d":"2014-01-07","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":900},{"d":"2014-01-08","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":0},{"d":"2014-01-09","o":8.95,"h":9.2,"l":8.7,"c":9.2,"v":1700},{"d":"2014-01-10","o":9,"h":9.2,"l":9,"c":9.2,"v":1100},{"d":"2014-01-13","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2014-01-14","o":8.75,"h":8.75,"l":8.7,"c":8.7,"v":1200},{"d":"2014-01-15","o":8.91,"h":8.91,"l":8.65,"c":8.75,"v":4900},{"d":"2014-01-16","o":8.8,"h":8.8,"l":8.75,"c":8.8,"v":7200},{"d":"2014-01-17","o":8.66,"h":8.7,"l":8.55,"c":8.65,"v":14400},{"d":"2014-01-21","o":8.55,"h":8.73,"l":8.55,"c":8.65,"v":30700},{"d":"2014-01-22","o":8.95,"h":9,"l":8.95,"c":9,"v":2200},{"d":"2014-01-23","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":100},{"d":"2014-01-24","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":100},{"d":"2014-01-27","o":9,"h":9,"l":9,"c":9,"v":1000},{"d":"2014-01-28","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":200},{"d":"2014-01-29","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2014-01-30","o":8.79,"h":9.2,"l":8.76,"c":9.2,"v":2200},{"d":"2014-01-31","o":9.02,"h":9.02,"l":9,"c":9,"v":1000},{"d":"2014-02-03","o":9,"h":9,"l":8.77,"c":8.77,"v":1900},{"d":"2014-02-04","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":300},{"d":"2014-02-05","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":0},{"d":"2014-02-06","o":9.04,"h":9.2,"l":9.04,"c":9.2,"v":400},{"d":"2014-02-07","o":9.39,"h":9.39,"l":9.39,"c":9.39,"v":200},{"d":"2014-02-10","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":400},{"d":"2014-02-11","o":9.4,"h":10.25,"l":9.4,"c":10.1,"v":12100},{"d":"2014-02-12","o":10.21,"h":10.4,"l":9.95,"c":9.95,"v":2100},{"d":"2014-02-13","o":9.95,"h":11.1,"l":9.95,"c":10.4,"v":18700},{"d":"2014-02-14","o":10.84,"h":10.84,"l":9.51,"c":10.75,"v":9700},{"d":"2014-02-18","o":10,"h":10.69,"l":9.25,"c":10.45,"v":15300},{"d":"2014-02-19","o":9.82,"h":10,"l":9.3,"c":9.7,"v":5700},{"d":"2014-02-20","o":9.05,"h":10.25,"l":9.05,"c":10,"v":5500},{"d":"2014-02-21","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1000},{"d":"2014-02-24","o":9.85,"h":10,"l":9.85,"c":9.96,"v":13100},{"d":"2014-02-25","o":10,"h":10,"l":9.95,"c":9.95,"v":2600},{"d":"2014-02-26","o":9.98,"h":9.99,"l":9.98,"c":9.98,"v":1700},{"d":"2014-02-27","o":9.98,"h":10,"l":9.95,"c":10,"v":500},{"d":"2014-02-28","o":10,"h":10,"l":10,"c":10,"v":1100},{"d":"2014-03-03","o":10.1,"h":10.15,"l":10.1,"c":10.15,"v":2400},{"d":"2014-03-04","o":10.15,"h":10.15,"l":10.1,"c":10.1,"v":1300},{"d":"2014-03-05","o":9.9,"h":9.9,"l":9.85,"c":9.85,"v":2100},{"d":"2014-03-06","o":9.85,"h":11.8,"l":9.85,"c":11.7,"v":18200},{"d":"2014-03-07","o":12.25,"h":12.5,"l":11.9,"c":12.5,"v":21800},{"d":"2014-03-10","o":12.99,"h":13.99,"l":12.9,"c":13.49,"v":9300},{"d":"2014-03-11","o":13.35,"h":13.75,"l":12.25,"c":12.7,"v":21800},{"d":"2014-03-12","o":12.7,"h":12.7,"l":12.39,"c":12.39,"v":1300},{"d":"2014-03-13","o":12.5,"h":12.5,"l":11.2,"c":11.45,"v":7000},{"d":"2014-03-14","o":11,"h":12.25,"l":10.95,"c":12.15,"v":3300},{"d":"2014-03-17","o":12.15,"h":12.15,"l":12.15,"c":12.15,"v":0},{"d":"2014-03-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"2014-03-19","o":11.63,"h":11.63,"l":11.5,"c":11.61,"v":700},{"d":"2014-03-20","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":0},{"d":"2014-03-21","o":11.45,"h":11.75,"l":11.45,"c":11.63,"v":1600},{"d":"2014-03-24","o":11.65,"h":11.65,"l":11.25,"c":11.25,"v":3100},{"d":"2014-03-25","o":11.15,"h":11.65,"l":11.15,"c":11.65,"v":2700},{"d":"2014-03-26","o":11.5,"h":11.55,"l":11.5,"c":11.55,"v":3400},{"d":"2014-03-27","o":11.52,"h":11.55,"l":11.5,"c":11.5,"v":4700},{"d":"2014-03-28","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":25600},{"d":"2014-03-31","o":11.62,"h":11.62,"l":11.5,"c":11.62,"v":300},{"d":"2014-04-01","o":11.5,"h":11.55,"l":11.43,"c":11.5,"v":1700},{"d":"2014-04-02","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-04-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-04-04","o":11.5,"h":11.75,"l":11.5,"c":11.68,"v":2900},{"d":"2014-04-07","o":11.75,"h":11.9,"l":11.75,"c":11.79,"v":900},{"d":"2014-04-08","o":11.94,"h":11.94,"l":11.5,"c":11.5,"v":4600},{"d":"2014-04-09","o":11.5,"h":11.5,"l":11.45,"c":11.5,"v":800},{"d":"2014-04-10","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-04-11","o":11.5,"h":11.55,"l":11.5,"c":11.5,"v":5300},{"d":"2014-04-14","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":400},{"d":"2014-04-15","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1100},{"d":"2014-04-16","o":11.51,"h":11.51,"l":11.5,"c":11.5,"v":400},{"d":"2014-04-17","o":11.51,"h":11.51,"l":11.5,"c":11.5,"v":2100},{"d":"2014-04-21","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-04-22","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":100},{"d":"2014-04-23","o":11.6,"h":11.63,"l":11.5,"c":11.6,"v":7200},{"d":"2014-04-24","o":11.6,"h":11.6,"l":11.5,"c":11.5,"v":11600},{"d":"2014-04-25","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":4700},{"d":"2014-04-28","o":11.67,"h":12.2,"l":11.67,"c":11.85,"v":5900},{"d":"2014-04-29","o":11.9,"h":12.05,"l":11.78,"c":12.05,"v":900},{"d":"2014-04-30","o":12.1,"h":12.15,"l":12.1,"c":12.15,"v":400},{"d":"2014-05-01","o":11.85,"h":12,"l":11.75,"c":12,"v":1300},{"d":"2014-05-02","o":12.01,"h":12.25,"l":12.01,"c":12.25,"v":600},{"d":"2014-05-05","o":12.19,"h":12.2,"l":12.05,"c":12.2,"v":300},{"d":"2014-05-06","o":12,"h":12,"l":11.9,"c":11.99,"v":300},{"d":"2014-05-07","o":11.9,"h":11.9,"l":11.6,"c":11.72,"v":1900},{"d":"2014-05-08","o":11.75,"h":11.75,"l":11.74,"c":11.75,"v":1600},{"d":"2014-05-09","o":11.84,"h":11.84,"l":11.6,"c":11.6,"v":500},{"d":"2014-05-12","o":11.51,"h":11.53,"l":11.41,"c":11.42,"v":9000},{"d":"2014-05-13","o":11.35,"h":11.5,"l":11.35,"c":11.4,"v":1000},{"d":"2014-05-14","o":11.45,"h":11.45,"l":11.35,"c":11.35,"v":1400},{"d":"2014-05-15","o":11.35,"h":11.35,"l":11.07,"c":11.07,"v":10000},{"d":"2014-05-16","o":11.34,"h":11.35,"l":11.33,"c":11.35,"v":300},{"d":"2014-05-19","o":11.2,"h":11.2,"l":10.93,"c":10.93,"v":5400},{"d":"2014-05-20","o":10.85,"h":11,"l":10.85,"c":11,"v":3200},{"d":"2014-05-21","o":11,"h":11,"l":11,"c":11,"v":300},{"d":"2014-05-22","o":10.86,"h":10.86,"l":10.85,"c":10.85,"v":2500},{"d":"2014-05-23","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":200},{"d":"2014-05-27","o":10.52,"h":10.56,"l":10.32,"c":10.33,"v":19800},{"d":"2014-05-28","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2014-05-29","o":10.5,"h":10.5,"l":9.76,"c":10.1,"v":2400},{"d":"2014-05-30","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2014-06-02","o":10.1,"h":11.38,"l":10,"c":10.99,"v":7600},{"d":"2014-06-03","o":11,"h":11.05,"l":10.75,"c":11.05,"v":2800},{"d":"2014-06-04","o":11.58,"h":11.58,"l":11.25,"c":11.5,"v":600},{"d":"2014-06-05","o":11.65,"h":11.65,"l":11.25,"c":11.5,"v":6200},{"d":"2014-06-06","o":11.2,"h":11.49,"l":11.05,"c":11.49,"v":2000},{"d":"2014-06-09","o":11.5,"h":11.5,"l":11.25,"c":11.35,"v":600},{"d":"2014-06-10","o":11.35,"h":11.5,"l":11.26,"c":11.5,"v":700},{"d":"2014-06-11","o":11.5,"h":11.5,"l":10.39,"c":10.69,"v":2600},{"d":"2014-06-12","o":11,"h":11.25,"l":10.65,"c":11.25,"v":5000},{"d":"2014-06-13","o":11.33,"h":11.5,"l":11.3,"c":11.3,"v":4000},{"d":"2014-06-16","o":11.5,"h":11.62,"l":11.13,"c":11.62,"v":1300},{"d":"2014-06-17","o":12,"h":12.25,"l":11.73,"c":12.25,"v":4600},{"d":"2014-06-18","o":12.35,"h":12.5,"l":12.05,"c":12.21,"v":2200},{"d":"2014-06-19","o":12.45,"h":12.47,"l":11.86,"c":11.86,"v":2800},{"d":"2014-06-20","o":11.39,"h":11.83,"l":10.35,"c":10.35,"v":13300},{"d":"2014-06-23","o":10.35,"h":10.99,"l":10.35,"c":10.36,"v":6800},{"d":"2014-06-24","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":500},{"d":"2014-06-25","o":10.04,"h":10.23,"l":9.98,"c":10.02,"v":5600},{"d":"2014-06-26","o":10.06,"h":10.43,"l":10.01,"c":10.43,"v":2100},{"d":"2014-06-27","o":10.24,"h":10.31,"l":10.24,"c":10.24,"v":600},{"d":"2014-06-30","o":10.36,"h":10.4,"l":10.11,"c":10.23,"v":3900},{"d":"2014-07-01","o":10.25,"h":10.31,"l":10.25,"c":10.31,"v":1200},{"d":"2014-07-02","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":400},{"d":"2014-07-03","o":10.12,"h":10.74,"l":10.12,"c":10.74,"v":400},{"d":"2014-07-07","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":200},{"d":"2014-07-08","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2014-07-09","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2014-07-10","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":700},{"d":"2014-07-11","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2014-07-14","o":10.24,"h":10.25,"l":10.23,"c":10.23,"v":1000},{"d":"2014-07-15","o":10.16,"h":10.2,"l":9.52,"c":9.56,"v":7300},{"d":"2014-07-16","o":9.42,"h":9.55,"l":9.2,"c":9.5,"v":12100},{"d":"2014-07-17","o":9.4,"h":9.6,"l":9.25,"c":9.25,"v":11000},{"d":"2014-07-18","o":9.28,"h":9.45,"l":9.28,"c":9.45,"v":300},{"d":"2014-07-21","o":9.18,"h":9.18,"l":9.18,"c":9.18,"v":200},{"d":"2014-07-22","o":9.08,"h":9.08,"l":8.85,"c":9,"v":4600},{"d":"2014-07-23","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2014-07-24","o":8.97,"h":8.99,"l":8.85,"c":8.85,"v":3400},{"d":"2014-07-25","o":8.76,"h":8.95,"l":8.75,"c":8.95,"v":2600},{"d":"2014-07-28","o":8.94,"h":8.94,"l":8.9,"c":8.91,"v":1500},{"d":"2014-07-29","o":8.94,"h":8.94,"l":8.75,"c":8.9,"v":2200},{"d":"2014-07-30","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":0},{"d":"2014-07-31","o":8.75,"h":8.75,"l":8.7,"c":8.7,"v":1000},{"d":"2014-08-01","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":100},{"d":"2014-08-04","o":8.53,"h":8.6,"l":8.33,"c":8.6,"v":4300},{"d":"2014-08-05","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":500},{"d":"2014-08-06","o":8.71,"h":8.95,"l":8.71,"c":8.95,"v":4300},{"d":"2014-08-07","o":8.9,"h":9.04,"l":8.9,"c":9.04,"v":1700},{"d":"2014-08-08","o":8.82,"h":8.82,"l":8.82,"c":8.82,"v":100},{"d":"2014-08-11","o":8.8,"h":8.95,"l":8.75,"c":8.77,"v":5800},{"d":"2014-08-12","o":8.81,"h":8.9,"l":8.81,"c":8.9,"v":400},{"d":"2014-08-13","o":9,"h":9,"l":8.88,"c":8.88,"v":700},{"d":"2014-08-14","o":8.79,"h":11.17,"l":8.79,"c":10.79,"v":60300},{"d":"2014-08-15","o":11.17,"h":11.17,"l":10.34,"c":10.96,"v":27700},{"d":"2014-08-18","o":11.15,"h":11.8,"l":10.99,"c":11.31,"v":56700},{"d":"2014-08-19","o":11.5,"h":12,"l":10.68,"c":11.35,"v":16700},{"d":"2014-08-20","o":11.46,"h":12.15,"l":11.16,"c":11.47,"v":36000},{"d":"2014-08-21","o":11.68,"h":11.68,"l":10.85,"c":11,"v":7800},{"d":"2014-08-22","o":11.15,"h":11.35,"l":10.75,"c":10.85,"v":33800},{"d":"2014-08-25","o":10.55,"h":11.1,"l":10.55,"c":10.67,"v":8300},{"d":"2014-08-26","o":11.03,"h":11.44,"l":10.78,"c":10.93,"v":52500},{"d":"2014-08-27","o":10.93,"h":10.97,"l":10.17,"c":10.34,"v":21500},{"d":"2014-08-28","o":10.18,"h":11.09,"l":10.15,"c":10.4,"v":18500},{"d":"2014-08-29","o":10.4,"h":10.48,"l":10.39,"c":10.4,"v":1800},{"d":"2014-09-02","o":10.4,"h":10.46,"l":10.25,"c":10.4,"v":8400},{"d":"2014-09-03","o":10.5,"h":10.71,"l":10.29,"c":10.51,"v":9700},{"d":"2014-09-04","o":10.35,"h":10.39,"l":10.14,"c":10.15,"v":11500},{"d":"2014-09-05","o":10.37,"h":10.37,"l":10,"c":10.17,"v":1700},{"d":"2014-09-08","o":10.05,"h":10.07,"l":9.5,"c":9.6,"v":5000},{"d":"2014-09-09","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":300},{"d":"2014-09-10","o":9.5,"h":9.5,"l":9.15,"c":9.2,"v":2800},{"d":"2014-09-11","o":8.95,"h":9.09,"l":8.81,"c":9,"v":5300},{"d":"2014-09-12","o":9,"h":9.09,"l":9,"c":9.09,"v":500},{"d":"2014-09-15","o":8.88,"h":9,"l":8.88,"c":8.99,"v":4400},{"d":"2014-09-16","o":9.45,"h":9.45,"l":9.25,"c":9.39,"v":2700},{"d":"2014-09-17","o":9.39,"h":9.39,"l":9.39,"c":9.39,"v":0},{"d":"2014-09-18","o":9.33,"h":9.45,"l":9.33,"c":9.42,"v":900},{"d":"2014-09-19","o":9.28,"h":9.29,"l":8.64,"c":8.78,"v":1500},{"d":"2014-09-22","o":8.75,"h":8.89,"l":8.65,"c":8.78,"v":7800},{"d":"2014-09-23","o":8.65,"h":8.87,"l":8.65,"c":8.8,"v":3200},{"d":"2014-09-24","o":8.83,"h":8.83,"l":8.8,"c":8.8,"v":700},{"d":"2014-09-25","o":8.56,"h":8.82,"l":8.38,"c":8.82,"v":3700},{"d":"2014-09-26","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":200},{"d":"2014-09-29","o":8.75,"h":8.94,"l":8.7,"c":8.85,"v":4700},{"d":"2014-09-30","o":8.85,"h":8.85,"l":8.79,"c":8.79,"v":1300},{"d":"2014-10-01","o":8.75,"h":8.85,"l":8.5,"c":8.7,"v":5900},{"d":"2014-10-02","o":8.65,"h":8.66,"l":8.65,"c":8.66,"v":600},{"d":"2014-10-03","o":8.68,"h":8.68,"l":8.68,"c":8.68,"v":1200},{"d":"2014-10-06","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":200},{"d":"2014-10-07","o":8.79,"h":9.24,"l":8.79,"c":9.07,"v":13100},{"d":"2014-10-08","o":9,"h":9.08,"l":8.95,"c":9.03,"v":4200},{"d":"2014-10-09","o":9.06,"h":9.09,"l":9,"c":9.01,"v":2300},{"d":"2014-10-10","o":9,"h":9.04,"l":8.85,"c":9.04,"v":4400},{"d":"2014-10-13","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":200},{"d":"2014-10-14","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"2014-10-15","o":8.78,"h":8.87,"l":8.78,"c":8.85,"v":600},{"d":"2014-10-16","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":0},{"d":"2014-10-17","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":200},{"d":"2014-10-20","o":8.52,"h":9.11,"l":8.52,"c":9.11,"v":300},{"d":"2014-10-21","o":8.61,"h":9.09,"l":8.61,"c":9.09,"v":700},{"d":"2014-10-22","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":100},{"d":"2014-10-23","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2014-10-24","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":2000},{"d":"2014-10-27","o":9,"h":9.25,"l":9,"c":9.23,"v":2200},{"d":"2014-10-28","o":9.23,"h":9.23,"l":9.23,"c":9.23,"v":0},{"d":"2014-10-29","o":9.1,"h":9.14,"l":9.1,"c":9.1,"v":3200},{"d":"2014-10-30","o":9.13,"h":10,"l":9.13,"c":9.8,"v":25100},{"d":"2014-10-31","o":9.55,"h":9.8,"l":9.29,"c":9.51,"v":1800},{"d":"2014-11-03","o":9.64,"h":10.3,"l":9.48,"c":10.07,"v":13500},{"d":"2014-11-04","o":10.4,"h":10.75,"l":10.22,"c":10.75,"v":13100},{"d":"2014-11-05","o":10.31,"h":10.75,"l":10.02,"c":10.45,"v":17100},{"d":"2014-11-06","o":11.65,"h":12.75,"l":10.9,"c":11,"v":64100},{"d":"2014-11-07","o":11.19,"h":11.45,"l":10.12,"c":10.5,"v":26700},{"d":"2014-11-10","o":10.6,"h":10.65,"l":9.5,"c":9.73,"v":26000},{"d":"2014-11-11","o":9.5,"h":9.5,"l":8.75,"c":8.75,"v":12400},{"d":"2014-11-12","o":8.88,"h":8.99,"l":8.65,"c":8.65,"v":7000},{"d":"2014-11-13","o":8.88,"h":9.28,"l":8.75,"c":8.92,"v":5800},{"d":"2014-11-14","o":9.1,"h":9.72,"l":9.06,"c":9.31,"v":22000},{"d":"2014-11-17","o":9.4,"h":9.85,"l":8.98,"c":9.4,"v":24900},{"d":"2014-11-18","o":9.05,"h":9.55,"l":9,"c":9.4,"v":31300},{"d":"2014-11-19","o":9.3,"h":9.7,"l":9.3,"c":9.59,"v":4800},{"d":"2014-11-20","o":9.65,"h":9.7,"l":9.65,"c":9.7,"v":1100},{"d":"2014-11-21","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":200},{"d":"2014-11-24","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":1100},{"d":"2014-11-25","o":9.53,"h":9.61,"l":9.53,"c":9.61,"v":2000},{"d":"2014-11-26","o":9.62,"h":9.94,"l":9.3,"c":9.62,"v":32800},{"d":"2014-11-28","o":9.37,"h":9.55,"l":9.33,"c":9.33,"v":1300},{"d":"2014-12-01","o":9.48,"h":9.62,"l":9.3,"c":9.5,"v":1800},{"d":"2014-12-02","o":9.34,"h":9.93,"l":9.16,"c":9.26,"v":31800},{"d":"2014-12-03","o":9.22,"h":9.38,"l":9.1,"c":9.22,"v":10400},{"d":"2014-12-04","o":9.3,"h":9.84,"l":9.24,"c":9.43,"v":39400},{"d":"2014-12-05","o":9.3,"h":9.42,"l":9.1,"c":9.24,"v":2800},{"d":"2014-12-08","o":9.25,"h":9.57,"l":9.15,"c":9.54,"v":20500},{"d":"2014-12-09","o":9.25,"h":9.8,"l":9.25,"c":9.49,"v":14400},{"d":"2014-12-10","o":9.23,"h":9.7,"l":9.22,"c":9.47,"v":21900},{"d":"2014-12-11","o":9.5,"h":9.5,"l":9.32,"c":9.5,"v":3300},{"d":"2014-12-12","o":9.5,"h":9.72,"l":9.21,"c":9.21,"v":13600},{"d":"2014-12-15","o":9.42,"h":9.56,"l":9.27,"c":9.45,"v":7700},{"d":"2014-12-16","o":9.36,"h":9.55,"l":9.26,"c":9.26,"v":900},{"d":"2014-12-17","o":9.26,"h":9.26,"l":8.6,"c":8.75,"v":11200},{"d":"2014-12-18","o":8.74,"h":9.09,"l":8.67,"c":8.67,"v":21200},{"d":"2014-12-19","o":8.86,"h":9.2,"l":8.74,"c":8.96,"v":21400},{"d":"2014-12-22","o":9,"h":9.06,"l":8.89,"c":8.95,"v":10900},{"d":"2014-12-23","o":8.92,"h":8.97,"l":8.82,"c":8.82,"v":1700},{"d":"2014-12-24","o":8.81,"h":8.86,"l":8.72,"c":8.8,"v":8400},{"d":"2014-12-26","o":8.8,"h":9.57,"l":8.7,"c":9.46,"v":43100},{"d":"2014-12-29","o":9.46,"h":9.72,"l":9.44,"c":9.46,"v":61400},{"d":"2014-12-30","o":9.42,"h":9.52,"l":8.6,"c":9.07,"v":15100},{"d":"2014-12-31","o":8.96,"h":8.97,"l":8.95,"c":8.96,"v":1200},{"d":"2015-01-02","o":8.85,"h":8.92,"l":8.74,"c":8.81,"v":10600},{"d":"2015-01-05","o":8.74,"h":8.75,"l":8.62,"c":8.66,"v":2700},{"d":"2015-01-06","o":8.65,"h":8.68,"l":8.45,"c":8.54,"v":11900},{"d":"2015-01-07","o":8.54,"h":9.48,"l":8.36,"c":9.44,"v":69700},{"d":"2015-01-08","o":9.35,"h":9.46,"l":9.24,"c":9.35,"v":35000},{"d":"2015-01-09","o":9.4,"h":9.4,"l":9.33,"c":9.34,"v":7000},{"d":"2015-01-12","o":9.3,"h":9.8,"l":9.27,"c":9.55,"v":56100},{"d":"2015-01-13","o":9.65,"h":9.77,"l":9.41,"c":9.66,"v":28200},{"d":"2015-01-14","o":9.6,"h":9.94,"l":9.22,"c":9.43,"v":34800},{"d":"2015-01-15","o":9.13,"h":9.78,"l":9.06,"c":9.06,"v":71100},{"d":"2015-01-16","o":8.8,"h":9.73,"l":8.8,"c":9.18,"v":87200},{"d":"2015-01-20","o":9.02,"h":10.56,"l":8.85,"c":10.43,"v":126600},{"d":"2015-01-21","o":10.3,"h":10.66,"l":8.81,"c":9.4,"v":122700},{"d":"2015-01-22","o":9.1,"h":9.4,"l":9.03,"c":9.3,"v":25900},{"d":"2015-01-23","o":9.22,"h":9.41,"l":8.8,"c":9.35,"v":35500},{"d":"2015-01-26","o":9.35,"h":9.82,"l":9.2,"c":9.8,"v":17900},{"d":"2015-01-27","o":9.86,"h":9.87,"l":9.56,"c":9.78,"v":5800},{"d":"2015-01-28","o":9.68,"h":9.68,"l":9.47,"c":9.68,"v":5800},{"d":"2015-01-29","o":9.59,"h":10.1,"l":9.59,"c":10,"v":6500},{"d":"2015-01-30","o":10.2,"h":11.17,"l":9.51,"c":10.05,"v":39800},{"d":"2015-02-02","o":10.05,"h":10.45,"l":10.05,"c":10.45,"v":700},{"d":"2015-02-03","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":300},{"d":"2015-02-04","o":10.05,"h":10.26,"l":9.5,"c":10.21,"v":27600},{"d":"2015-02-05","o":9.85,"h":10.51,"l":9.72,"c":10.45,"v":14800},{"d":"2015-02-06","o":10.08,"h":10.5,"l":9.74,"c":10.43,"v":14900},{"d":"2015-02-09","o":10.19,"h":11.45,"l":9.98,"c":10.9,"v":82500},{"d":"2015-02-10","o":10.8,"h":10.9,"l":10.07,"c":10.5,"v":28900},{"d":"2015-02-11","o":10.62,"h":11.37,"l":10.57,"c":11.36,"v":8200},{"d":"2015-02-12","o":11.09,"h":12,"l":10.64,"c":11.78,"v":34800},{"d":"2015-02-13","o":11.75,"h":11.8,"l":11.75,"c":11.79,"v":3400},{"d":"2015-02-17","o":11.65,"h":11.78,"l":10.77,"c":11.76,"v":30200},{"d":"2015-02-18","o":11.51,"h":11.57,"l":11.43,"c":11.43,"v":3100},{"d":"2015-02-19","o":11.41,"h":11.54,"l":11.03,"c":11.41,"v":11600},{"d":"2015-02-20","o":11.5,"h":11.9,"l":11.33,"c":11.63,"v":23800},{"d":"2015-02-23","o":12.27,"h":12.27,"l":11.69,"c":11.69,"v":900},{"d":"2015-02-24","o":11.72,"h":11.72,"l":11.62,"c":11.62,"v":5500},{"d":"2015-02-25","o":11.68,"h":11.68,"l":10.28,"c":10.3,"v":39100},{"d":"2015-02-26","o":10.3,"h":11,"l":10.21,"c":10.88,"v":50300},{"d":"2015-02-27","o":10.85,"h":11.15,"l":10.7,"c":11.15,"v":25200},{"d":"2015-03-02","o":11.16,"h":12.14,"l":11,"c":11.65,"v":52600},{"d":"2015-03-03","o":11.73,"h":11.85,"l":11.41,"c":11.41,"v":7700},{"d":"2015-03-04","o":11.62,"h":11.62,"l":11.04,"c":11.04,"v":3200},{"d":"2015-03-05","o":10.8,"h":10.8,"l":9.93,"c":10,"v":46700},{"d":"2015-03-06","o":10,"h":10,"l":9.35,"c":9.35,"v":19000},{"d":"2015-03-09","o":9.55,"h":9.55,"l":8.62,"c":8.74,"v":75200},{"d":"2015-03-10","o":8.9,"h":8.99,"l":8.76,"c":8.8,"v":2200},{"d":"2015-03-11","o":8.81,"h":8.98,"l":8.81,"c":8.96,"v":600},{"d":"2015-03-12","o":9.09,"h":9.09,"l":8.83,"c":8.86,"v":11700},{"d":"2015-03-13","o":8.75,"h":9.65,"l":8.5,"c":9.02,"v":38600},{"d":"2015-03-16","o":9,"h":9,"l":8.87,"c":9,"v":2600},{"d":"2015-03-17","o":8.93,"h":8.93,"l":8.74,"c":8.74,"v":2100},{"d":"2015-03-18","o":8.79,"h":9.57,"l":8.7,"c":8.98,"v":47800},{"d":"2015-03-19","o":9.27,"h":9.34,"l":8.7,"c":8.76,"v":4000},{"d":"2015-03-20","o":9.02,"h":9.16,"l":8.82,"c":8.9,"v":6700},{"d":"2015-03-23","o":8.81,"h":8.9,"l":8.8,"c":8.85,"v":5200},{"d":"2015-03-24","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":300},{"d":"2015-03-25","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":0},{"d":"2015-03-26","o":8.84,"h":8.95,"l":8.8,"c":8.8,"v":5200},{"d":"2015-03-27","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":2100},{"d":"2015-03-30","o":8.84,"h":8.95,"l":8.84,"c":8.95,"v":300},{"d":"2015-03-31","o":8.99,"h":9.01,"l":8.73,"c":8.73,"v":3400},{"d":"2015-04-01","o":8.9,"h":8.9,"l":8.31,"c":8.48,"v":4400},{"d":"2015-04-02","o":8.55,"h":8.55,"l":7.93,"c":7.93,"v":20500},{"d":"2015-04-06","o":8,"h":8.49,"l":7.5,"c":7.9,"v":21400},{"d":"2015-04-07","o":8.05,"h":8.21,"l":7.6,"c":7.78,"v":7200},{"d":"2015-04-08","o":7.97,"h":8.21,"l":7.63,"c":7.63,"v":4600},{"d":"2015-04-09","o":7.7,"h":7.92,"l":7.54,"c":7.78,"v":12000},{"d":"2015-04-10","o":7.73,"h":7.91,"l":7.4,"c":7.45,"v":9100},{"d":"2015-04-13","o":7.44,"h":7.71,"l":7.15,"c":7.2,"v":18000},{"d":"2015-04-14","o":7.1,"h":7.15,"l":7,"c":7.05,"v":7000},{"d":"2015-04-15","o":6.96,"h":7.1,"l":6.81,"c":6.88,"v":19300},{"d":"2015-04-16","o":6.85,"h":7.6,"l":6.67,"c":7.59,"v":61900},{"d":"2015-04-17","o":7.37,"h":7.59,"l":7.05,"c":7.3,"v":11000},{"d":"2015-04-20","o":7.24,"h":7.24,"l":7.02,"c":7.11,"v":5500},{"d":"2015-04-21","o":7.29,"h":7.44,"l":7.29,"c":7.44,"v":400},{"d":"2015-04-22","o":7.2,"h":7.2,"l":7.06,"c":7.07,"v":1400},{"d":"2015-04-23","o":7,"h":7.14,"l":7,"c":7.14,"v":1700},{"d":"2015-04-24","o":7,"h":7.01,"l":7,"c":7.01,"v":1700},{"d":"2015-04-27","o":7.2,"h":7.2,"l":7.02,"c":7.02,"v":2100},{"d":"2015-04-28","o":6.81,"h":7.1,"l":6.81,"c":7.05,"v":4800},{"d":"2015-04-29","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2015-04-30","o":6.9,"h":6.96,"l":6.85,"c":6.96,"v":3000},{"d":"2015-05-01","o":6.86,"h":6.96,"l":6.86,"c":6.96,"v":2300},{"d":"2015-05-04","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2015-05-05","o":6.93,"h":6.96,"l":6.86,"c":6.96,"v":500},{"d":"2015-05-06","o":6.86,"h":6.95,"l":6.86,"c":6.86,"v":4900},{"d":"2015-05-07","o":6.87,"h":6.87,"l":6.75,"c":6.77,"v":2800},{"d":"2015-05-08","o":7,"h":7,"l":6.85,"c":6.85,"v":3000},{"d":"2015-05-11","o":7.06,"h":7.13,"l":6.95,"c":6.95,"v":4600},{"d":"2015-05-12","o":6.3,"h":7.35,"l":6.25,"c":7,"v":27400},{"d":"2015-05-13","o":7,"h":7.71,"l":7,"c":7.65,"v":11900},{"d":"2015-05-14","o":7.72,"h":7.85,"l":7.25,"c":7.66,"v":10100},{"d":"2015-05-15","o":7.65,"h":7.99,"l":7.65,"c":7.85,"v":9700},{"d":"2015-05-18","o":7.85,"h":8.01,"l":7.65,"c":7.9,"v":12200},{"d":"2015-05-19","o":7.76,"h":7.91,"l":7.65,"c":7.65,"v":10700},{"d":"2015-05-20","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":200},{"d":"2015-05-21","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":1100},{"d":"2015-05-22","o":7.86,"h":7.86,"l":7.6,"c":7.6,"v":2500},{"d":"2015-05-26","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":3100},{"d":"2015-05-27","o":7.66,"h":7.91,"l":7.65,"c":7.91,"v":2600},{"d":"2015-05-28","o":7.97,"h":7.98,"l":7.88,"c":7.88,"v":400},{"d":"2015-05-29","o":8,"h":8,"l":7.9,"c":8,"v":6900},{"d":"2015-06-01","o":7.94,"h":7.94,"l":7.9,"c":7.93,"v":1000},{"d":"2015-06-02","o":7.94,"h":7.95,"l":7.94,"c":7.95,"v":2400},{"d":"2015-06-03","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2015-06-04","o":7.93,"h":7.93,"l":7.9,"c":7.9,"v":500},{"d":"2015-06-05","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2015-06-08","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":500},{"d":"2015-06-09","o":8.08,"h":8.08,"l":8,"c":8.04,"v":2900},{"d":"2015-06-10","o":8.04,"h":8.04,"l":8.04,"c":8.04,"v":0},{"d":"2015-06-11","o":8.09,"h":8.09,"l":7.97,"c":7.97,"v":600},{"d":"2015-06-12","o":8.12,"h":8.12,"l":7.9,"c":8,"v":900},{"d":"2015-06-15","o":8.01,"h":8.01,"l":7.9,"c":7.9,"v":700},{"d":"2015-06-16","o":8.09,"h":8.09,"l":7.91,"c":8,"v":1200},{"d":"2015-06-17","o":8.18,"h":8.18,"l":8.15,"c":8.15,"v":1400},{"d":"2015-06-18","o":8,"h":8.32,"l":8,"c":8.05,"v":4500},{"d":"2015-06-19","o":7.9,"h":8.11,"l":7.9,"c":8,"v":2700},{"d":"2015-06-22","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-06-23","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-06-24","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-06-25","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-06-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-06-29","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-06-30","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-07-01","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-07-02","o":7.9,"h":7.95,"l":7.9,"c":7.95,"v":700},{"d":"2015-07-06","o":7.95,"h":7.95,"l":7.9,"c":7.91,"v":1400},{"d":"2015-07-07","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":0},{"d":"2015-07-08","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":0},{"d":"2015-07-09","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":0},{"d":"2015-07-10","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":0},{"d":"2015-07-13","o":7.9,"h":7.9,"l":7.7,"c":7.7,"v":4400},{"d":"2015-07-14","o":7.89,"h":7.9,"l":7.76,"c":7.76,"v":4200},{"d":"2015-07-15","o":7.77,"h":7.77,"l":7.57,"c":7.57,"v":200},{"d":"2015-07-16","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":1000},{"d":"2015-07-17","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2015-07-20","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2015-07-21","o":7.5,"h":7.6,"l":7.42,"c":7.42,"v":4500},{"d":"2015-07-22","o":7.42,"h":7.42,"l":7.25,"c":7.25,"v":1400},{"d":"2015-07-23","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2015-07-24","o":7.35,"h":7.36,"l":7.35,"c":7.36,"v":400},{"d":"2015-07-27","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":0},{"d":"2015-07-28","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":1200},{"d":"2015-07-29","o":7.27,"h":7.27,"l":7.24,"c":7.27,"v":400},{"d":"2015-07-30","o":7.13,"h":7.13,"l":7.13,"c":7.13,"v":200},{"d":"2015-07-31","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":500},{"d":"2015-08-03","o":7.15,"h":7.15,"l":7.1,"c":7.1,"v":600},{"d":"2015-08-04","o":7,"h":7,"l":7,"c":7,"v":300},{"d":"2015-08-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2015-08-06","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2015-08-07","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":5400},{"d":"2015-08-10","o":6.38,"h":6.39,"l":6.25,"c":6.25,"v":6500},{"d":"2015-08-11","o":6.29,"h":6.29,"l":6.15,"c":6.15,"v":400},{"d":"2015-08-12","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-08-13","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-08-14","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-08-17","o":5.97,"h":5.99,"l":5.75,"c":5.75,"v":2000},{"d":"2015-08-18","o":5.8,"h":5.8,"l":5.51,"c":5.75,"v":2600},{"d":"2015-08-19","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":200},{"d":"2015-08-20","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":100},{"d":"2015-08-21","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":600},{"d":"2015-08-24","o":5.67,"h":5.67,"l":5.5,"c":5.5,"v":1200},{"d":"2015-08-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2015-08-26","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":200},{"d":"2015-08-27","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"2015-08-28","o":5.65,"h":6.1,"l":5.65,"c":6.1,"v":2900},{"d":"2015-08-31","o":6.1,"h":6.1,"l":5.82,"c":5.98,"v":5400},{"d":"2015-09-01","o":5.83,"h":6.05,"l":5.83,"c":6,"v":6900},{"d":"2015-09-02","o":5.86,"h":6.05,"l":5.84,"c":5.87,"v":10900},{"d":"2015-09-03","o":5.99,"h":6.5,"l":5.99,"c":6.43,"v":25000},{"d":"2015-09-04","o":6.5,"h":6.51,"l":6.48,"c":6.5,"v":1700},{"d":"2015-09-08","o":6.63,"h":7.1,"l":6.63,"c":7.1,"v":2900},{"d":"2015-09-09","o":7.22,"h":7.26,"l":7.15,"c":7.15,"v":9500},{"d":"2015-09-10","o":6.99,"h":7.5,"l":6.99,"c":7.5,"v":1800},{"d":"2015-09-11","o":7.5,"h":7.7,"l":7.24,"c":7.41,"v":10100},{"d":"2015-09-14","o":7.5,"h":7.6,"l":7.49,"c":7.59,"v":2900},{"d":"2015-09-15","o":7.6,"h":7.76,"l":7.57,"c":7.71,"v":1800},{"d":"2015-09-16","o":7.65,"h":7.65,"l":7.4,"c":7.6,"v":4400},{"d":"2015-09-17","o":7,"h":7.42,"l":7,"c":7.4,"v":5900},{"d":"2015-09-18","o":7.29,"h":10.5,"l":7.26,"c":10.5,"v":53300},{"d":"2015-09-21","o":9.05,"h":9.05,"l":7.81,"c":7.87,"v":23600},{"d":"2015-09-22","o":8.03,"h":8.03,"l":8,"c":8,"v":1600},{"d":"2015-09-23","o":7.81,"h":7.92,"l":7.81,"c":7.92,"v":700},{"d":"2015-09-24","o":7.75,"h":8,"l":7.67,"c":7.99,"v":2600},{"d":"2015-09-25","o":8,"h":8,"l":8,"c":8,"v":4700},{"d":"2015-09-28","o":7.85,"h":7.98,"l":7.85,"c":7.86,"v":2700},{"d":"2015-09-29","o":7.77,"h":7.77,"l":7.5,"c":7.6,"v":10700},{"d":"2015-09-30","o":7.87,"h":8.5,"l":7.71,"c":8.12,"v":9900},{"d":"2015-10-01","o":7.97,"h":7.97,"l":7.64,"c":7.64,"v":3900},{"d":"2015-10-02","o":7.83,"h":7.85,"l":7.83,"c":7.85,"v":1700},{"d":"2015-10-05","o":7.65,"h":7.84,"l":7.65,"c":7.84,"v":1100},{"d":"2015-10-06","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":600},{"d":"2015-10-07","o":7.79,"h":8,"l":7.79,"c":8,"v":1600},{"d":"2015-10-08","o":8.02,"h":8.02,"l":7.99,"c":8,"v":2900},{"d":"2015-10-09","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"2015-10-12","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":200},{"d":"2015-10-13","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2015-10-14","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2015-10-15","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2015-10-16","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":1000},{"d":"2015-10-19","o":7.7,"h":7.72,"l":7.7,"c":7.72,"v":1400},{"d":"2015-10-20","o":7.78,"h":7.8,"l":7.78,"c":7.8,"v":1500},{"d":"2015-10-21","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2015-10-22","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":8500},{"d":"2015-10-23","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2015-10-26","o":7.68,"h":7.7,"l":7.68,"c":7.7,"v":1400},{"d":"2015-10-27","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2015-10-28","o":7.7,"h":7.77,"l":7.7,"c":7.77,"v":400},{"d":"2015-10-29","o":7.88,"h":8.1,"l":7.88,"c":8.05,"v":1800},{"d":"2015-10-30","o":8.07,"h":8.15,"l":8.06,"c":8.15,"v":4900},{"d":"2015-11-02","o":8.18,"h":8.18,"l":8.07,"c":8.08,"v":1100},{"d":"2015-11-03","o":8.06,"h":8.2,"l":8.06,"c":8.06,"v":700},{"d":"2015-11-04","o":8.25,"h":8.25,"l":8.11,"c":8.11,"v":400},{"d":"2015-11-05","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"2015-11-06","o":8.06,"h":8.06,"l":7.89,"c":7.99,"v":3200},{"d":"2015-11-09","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":0},{"d":"2015-11-10","o":7.8,"h":7.8,"l":7.25,"c":7.25,"v":5700},{"d":"2015-11-11","o":7.21,"h":7.28,"l":7.21,"c":7.28,"v":700},{"d":"2015-11-12","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2015-11-13","o":7.13,"h":7.13,"l":6.99,"c":7,"v":1800},{"d":"2015-11-16","o":6.95,"h":6.95,"l":6.89,"c":6.89,"v":1100},{"d":"2015-11-17","o":7,"h":7,"l":6.82,"c":6.93,"v":1000},{"d":"2015-11-18","o":6.99,"h":6.99,"l":6.79,"c":6.79,"v":2100},{"d":"2015-11-19","o":6.8,"h":6.8,"l":6.78,"c":6.8,"v":700},{"d":"2015-11-20","o":6.8,"h":6.8,"l":6.14,"c":6.46,"v":4700},{"d":"2015-11-23","o":6.61,"h":6.8,"l":6.6,"c":6.75,"v":2100},{"d":"2015-11-24","o":6.57,"h":6.57,"l":6.57,"c":6.57,"v":600},{"d":"2015-11-25","o":6.57,"h":6.57,"l":6.57,"c":6.57,"v":0},{"d":"2015-11-27","o":6.42,"h":6.42,"l":6.35,"c":6.35,"v":300},{"d":"2015-11-30","o":6.2,"h":6.2,"l":6,"c":6,"v":700},{"d":"2015-12-01","o":6.17,"h":6.5,"l":6.17,"c":6.41,"v":2400},{"d":"2015-12-02","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":100},{"d":"2015-12-03","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2015-12-04","o":6.1,"h":6.13,"l":5.99,"c":6.13,"v":1600},{"d":"2015-12-07","o":6.13,"h":6.13,"l":6.13,"c":6.13,"v":0},{"d":"2015-12-08","o":6.02,"h":6.12,"l":6.02,"c":6.12,"v":2000},{"d":"2015-12-09","o":6,"h":6.12,"l":6,"c":6.12,"v":1200},{"d":"2015-12-10","o":6,"h":6.01,"l":5.77,"c":5.77,"v":5400},{"d":"2015-12-11","o":5.85,"h":5.85,"l":5.66,"c":5.77,"v":5300},{"d":"2015-12-14","o":5.91,"h":5.95,"l":5.91,"c":5.95,"v":500},{"d":"2015-12-15","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2015-12-16","o":6,"h":6,"l":5.98,"c":5.98,"v":2300},{"d":"2015-12-17","o":5.83,"h":5.89,"l":5.82,"c":5.89,"v":600},{"d":"2015-12-18","o":5.83,"h":5.85,"l":5.82,"c":5.83,"v":3000},{"d":"2015-12-21","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"2015-12-22","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":500},{"d":"2015-12-23","o":5.82,"h":5.85,"l":5.82,"c":5.84,"v":1700},{"d":"2015-12-24","o":5.87,"h":5.89,"l":5.87,"c":5.87,"v":1100},{"d":"2015-12-28","o":5.87,"h":5.89,"l":5.82,"c":5.82,"v":1400},{"d":"2015-12-29","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":500},{"d":"2015-12-30","o":5.84,"h":5.84,"l":5.8,"c":5.81,"v":1300},{"d":"2015-12-31","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":200},{"d":"2016-01-04","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":400},{"d":"2016-01-05","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2016-01-06","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2016-01-07","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2016-01-08","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2016-01-11","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":1700},{"d":"2016-01-12","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2016-01-13","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2016-01-14","o":5.61,"h":5.61,"l":5.4,"c":5.4,"v":1200},{"d":"2016-01-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2016-01-19","o":5.3,"h":5.3,"l":5.1,"c":5.1,"v":500},{"d":"2016-01-20","o":5.05,"h":5.05,"l":4.88,"c":4.88,"v":12100},{"d":"2016-01-21","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"2016-01-22","o":4.98,"h":5,"l":4.88,"c":5,"v":500},{"d":"2016-01-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":100},{"d":"2016-01-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2016-01-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2016-01-28","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":400},{"d":"2016-01-29","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":200},{"d":"2016-02-01","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2016-02-02","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":200},{"d":"2016-02-03","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2016-02-04","o":5.06,"h":5.06,"l":5.01,"c":5.06,"v":400},{"d":"2016-02-05","o":5.16,"h":5.18,"l":5.16,"c":5.18,"v":1000},{"d":"2016-02-08","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2016-02-09","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2016-02-10","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2016-02-11","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2016-02-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2016-02-16","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2016-02-17","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2016-02-18","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":200},{"d":"2016-02-19","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-02-22","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-02-23","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-02-24","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-02-25","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-02-26","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-02-29","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-03-01","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-03-02","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2016-03-03","o":5.4,"h":5.4,"l":5.37,"c":5.4,"v":1800},{"d":"2016-03-04","o":5.24,"h":5.24,"l":5,"c":5,"v":7600},{"d":"2016-03-07","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-03-08","o":5,"h":5.14,"l":4.99,"c":5.05,"v":16200},{"d":"2016-03-09","o":5.1,"h":5.29,"l":5.1,"c":5.29,"v":4800},{"d":"2016-03-10","o":5.23,"h":5.23,"l":5.2,"c":5.2,"v":1000},{"d":"2016-03-11","o":5.32,"h":5.48,"l":5.31,"c":5.35,"v":9400},{"d":"2016-03-14","o":5.25,"h":5.55,"l":5.25,"c":5.42,"v":66300},{"d":"2016-03-15","o":5.41,"h":5.55,"l":4.89,"c":5.45,"v":14500},{"d":"2016-03-16","o":5.56,"h":5.58,"l":5.52,"c":5.52,"v":300},{"d":"2016-03-17","o":5.45,"h":5.61,"l":5.45,"c":5.55,"v":1100},{"d":"2016-03-18","o":5.55,"h":5.55,"l":5.53,"c":5.53,"v":900},{"d":"2016-03-21","o":5.54,"h":5.54,"l":5.49,"c":5.54,"v":600},{"d":"2016-03-22","o":5.54,"h":5.55,"l":5.53,"c":5.55,"v":1500},{"d":"2016-03-23","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":0},{"d":"2016-03-24","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":0},{"d":"2016-03-28","o":5.43,"h":5.85,"l":5.43,"c":5.61,"v":11000},{"d":"2016-03-29","o":5.63,"h":5.64,"l":5.61,"c":5.61,"v":8500},{"d":"2016-03-30","o":5.7,"h":5.76,"l":5.65,"c":5.67,"v":6400},{"d":"2016-03-31","o":5.57,"h":5.58,"l":5.51,"c":5.55,"v":900},{"d":"2016-04-01","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":700},{"d":"2016-04-04","o":5.71,"h":5.71,"l":5.65,"c":5.65,"v":5500},{"d":"2016-04-05","o":5.63,"h":5.64,"l":5.61,"c":5.63,"v":2000},{"d":"2016-04-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2016-04-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-04-08","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"2016-04-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":400},{"d":"2016-04-12","o":5.37,"h":5.48,"l":5.2,"c":5.48,"v":8000},{"d":"2016-04-13","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":0},{"d":"2016-04-14","o":5.37,"h":5.6,"l":5.37,"c":5.6,"v":6800},{"d":"2016-04-15","o":5.5,"h":5.52,"l":5.5,"c":5.52,"v":1000},{"d":"2016-04-18","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":0},{"d":"2016-04-19","o":5.48,"h":5.53,"l":5.48,"c":5.49,"v":1200},{"d":"2016-04-20","o":5.43,"h":5.53,"l":5.43,"c":5.52,"v":6200},{"d":"2016-04-21","o":5.53,"h":5.55,"l":5.52,"c":5.55,"v":4700},{"d":"2016-04-22","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":0},{"d":"2016-04-25","o":5.53,"h":5.53,"l":5.44,"c":5.45,"v":1400},{"d":"2016-04-26","o":5.53,"h":5.53,"l":5.45,"c":5.53,"v":2200},{"d":"2016-04-27","o":5.53,"h":5.53,"l":5.5,"c":5.5,"v":900},{"d":"2016-04-28","o":5.53,"h":5.53,"l":5.46,"c":5.46,"v":1900},{"d":"2016-04-29","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"2016-05-02","o":5.37,"h":5.37,"l":5.3,"c":5.32,"v":700},{"d":"2016-05-03","o":5.31,"h":5.4,"l":5.3,"c":5.4,"v":2200},{"d":"2016-05-04","o":5.3,"h":5.42,"l":5.27,"c":5.42,"v":5000},{"d":"2016-05-05","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"2016-05-06","o":5.4,"h":5.45,"l":5.4,"c":5.45,"v":6600},{"d":"2016-05-09","o":5.56,"h":5.68,"l":5.56,"c":5.68,"v":5200},{"d":"2016-05-10","o":5.65,"h":6.2,"l":5.65,"c":6.2,"v":17200},{"d":"2016-05-11","o":6.4,"h":6.44,"l":6.35,"c":6.44,"v":1100},{"d":"2016-05-12","o":6.24,"h":6.35,"l":6.24,"c":6.35,"v":400},{"d":"2016-05-13","o":6.14,"h":6.16,"l":6.14,"c":6.14,"v":2100},{"d":"2016-05-16","o":6.14,"h":6.14,"l":5.8,"c":5.8,"v":12300},{"d":"2016-05-17","o":5.75,"h":5.75,"l":5.54,"c":5.54,"v":1800},{"d":"2016-05-18","o":5.41,"h":5.7,"l":5.35,"c":5.7,"v":2500},{"d":"2016-05-19","o":5.58,"h":5.6,"l":5.44,"c":5.6,"v":2500},{"d":"2016-05-20","o":5.72,"h":5.75,"l":5.72,"c":5.75,"v":9700},{"d":"2016-05-23","o":5.98,"h":6.25,"l":5.96,"c":6,"v":13600},{"d":"2016-05-24","o":6,"h":6.25,"l":6,"c":6.22,"v":8900},{"d":"2016-05-25","o":5.98,"h":6.01,"l":5.98,"c":6.01,"v":1100},{"d":"2016-05-26","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2016-05-27","o":6,"h":6,"l":5.97,"c":5.98,"v":6200},{"d":"2016-05-31","o":6,"h":6.3,"l":5.73,"c":6.3,"v":9100},{"d":"2016-06-01","o":6.15,"h":6.45,"l":6.15,"c":6.45,"v":1300},{"d":"2016-06-02","o":6,"h":6.11,"l":6,"c":6.11,"v":800},{"d":"2016-06-03","o":6.21,"h":6.44,"l":6.2,"c":6.3,"v":1800},{"d":"2016-06-06","o":6.32,"h":6.45,"l":6.3,"c":6.45,"v":900},{"d":"2016-06-07","o":6.45,"h":6.45,"l":6.34,"c":6.34,"v":800},{"d":"2016-06-08","o":6.45,"h":6.5,"l":6.29,"c":6.42,"v":17300},{"d":"2016-06-09","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":1100},{"d":"2016-06-10","o":6.45,"h":6.45,"l":6.41,"c":6.41,"v":900},{"d":"2016-06-13","o":6.05,"h":6.5,"l":6,"c":6.5,"v":3800},{"d":"2016-06-14","o":6.42,"h":6.42,"l":6,"c":6,"v":21100},{"d":"2016-06-15","o":6.34,"h":6.4,"l":6.06,"c":6.31,"v":7000},{"d":"2016-06-16","o":6.16,"h":6.21,"l":6.16,"c":6.21,"v":1200},{"d":"2016-06-17","o":6.32,"h":6.32,"l":6.13,"c":6.13,"v":5200},{"d":"2016-06-20","o":6.3,"h":6.36,"l":6.21,"c":6.21,"v":3700},{"d":"2016-06-21","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":0},{"d":"2016-06-22","o":6.45,"h":6.63,"l":6.4,"c":6.4,"v":14000},{"d":"2016-06-23","o":6.41,"h":6.44,"l":6.41,"c":6.44,"v":900},{"d":"2016-06-24","o":6.4,"h":6.4,"l":5.73,"c":6,"v":19600},{"d":"2016-06-27","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":1000},{"d":"2016-06-28","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2016-06-29","o":6.26,"h":6.49,"l":6.26,"c":6.49,"v":6000},{"d":"2016-06-30","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":100},{"d":"2016-07-01","o":6.42,"h":6.42,"l":6.4,"c":6.4,"v":3000},{"d":"2016-07-05","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2016-07-06","o":6.5,"h":6.5,"l":6.4,"c":6.43,"v":3300},{"d":"2016-07-07","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":200},{"d":"2016-07-08","o":6.4,"h":6.5,"l":6.24,"c":6.44,"v":8000},{"d":"2016-07-11","o":6.48,"h":6.48,"l":6.47,"c":6.47,"v":1900},{"d":"2016-07-12","o":6.48,"h":6.65,"l":6.48,"c":6.65,"v":1400},{"d":"2016-07-13","o":6.75,"h":6.75,"l":6.1,"c":6.48,"v":3000},{"d":"2016-07-14","o":6.51,"h":6.65,"l":6.36,"c":6.65,"v":6200},{"d":"2016-07-15","o":6.72,"h":6.72,"l":6.34,"c":6.58,"v":7900},{"d":"2016-07-18","o":6.46,"h":6.6,"l":6.4,"c":6.56,"v":13000},{"d":"2016-07-19","o":6.35,"h":6.6,"l":6.35,"c":6.6,"v":4100},{"d":"2016-07-20","o":6.54,"h":6.6,"l":6.54,"c":6.6,"v":1300},{"d":"2016-07-21","o":6.59,"h":6.7,"l":6.54,"c":6.7,"v":8700},{"d":"2016-07-22","o":6.66,"h":6.8,"l":6.65,"c":6.8,"v":11600},{"d":"2016-07-25","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":1900},{"d":"2016-07-26","o":6.85,"h":7.19,"l":6.85,"c":6.96,"v":2600},{"d":"2016-07-27","o":7.08,"h":7.09,"l":6.94,"c":7,"v":3300},{"d":"2016-07-28","o":7,"h":7.21,"l":6.9,"c":7.15,"v":10100},{"d":"2016-07-29","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":400},{"d":"2016-08-01","o":7.19,"h":7.25,"l":7.19,"c":7.25,"v":1000},{"d":"2016-08-02","o":7.24,"h":7.24,"l":7.2,"c":7.23,"v":2000},{"d":"2016-08-03","o":7.05,"h":7.2,"l":6.9,"c":7.16,"v":1600},{"d":"2016-08-04","o":7.05,"h":7.15,"l":7.05,"c":7.05,"v":2900},{"d":"2016-08-05","o":7.19,"h":7.28,"l":6.93,"c":7.24,"v":4100},{"d":"2016-08-08","o":7.23,"h":7.29,"l":7.22,"c":7.28,"v":6200},{"d":"2016-08-09","o":7.34,"h":7.49,"l":7.34,"c":7.44,"v":3000},{"d":"2016-08-10","o":7.58,"h":8,"l":7.29,"c":7.48,"v":44500},{"d":"2016-08-11","o":7.52,"h":7.87,"l":7.52,"c":7.67,"v":4200},{"d":"2016-08-12","o":7.45,"h":7.64,"l":7.45,"c":7.5,"v":11600},{"d":"2016-08-15","o":7.35,"h":7.35,"l":7.08,"c":7.19,"v":14400},{"d":"2016-08-16","o":7.13,"h":7.15,"l":7.1,"c":7.1,"v":2600},{"d":"2016-08-17","o":7.25,"h":7.25,"l":7.09,"c":7.09,"v":1300},{"d":"2016-08-18","o":7.09,"h":7.09,"l":7.09,"c":7.09,"v":0},{"d":"2016-08-19","o":6.99,"h":7.03,"l":6.95,"c":6.95,"v":1500},{"d":"2016-08-22","o":6.75,"h":6.9,"l":6.71,"c":6.89,"v":13200},{"d":"2016-08-23","o":6.92,"h":7.85,"l":6.89,"c":7.15,"v":33900},{"d":"2016-08-24","o":7.12,"h":7.36,"l":6.5,"c":7.28,"v":18300},{"d":"2016-08-25","o":7.34,"h":7.35,"l":7.15,"c":7.15,"v":4600},{"d":"2016-08-26","o":7.2,"h":7.35,"l":7.2,"c":7.33,"v":3400},{"d":"2016-08-29","o":7.47,"h":7.55,"l":7.33,"c":7.5,"v":15300},{"d":"2016-08-30","o":7.48,"h":7.53,"l":7.25,"c":7.25,"v":12400},{"d":"2016-08-31","o":7.36,"h":7.46,"l":7.26,"c":7.33,"v":6200},{"d":"2016-09-01","o":7.35,"h":7.4,"l":7.25,"c":7.25,"v":22400},{"d":"2016-09-02","o":7.4,"h":7.41,"l":7.25,"c":7.26,"v":4700},{"d":"2016-09-06","o":7.25,"h":7.5,"l":7.25,"c":7.3,"v":4800},{"d":"2016-09-07","o":7.78,"h":7.78,"l":7.25,"c":7.29,"v":41900},{"d":"2016-09-08","o":7.39,"h":7.4,"l":7.3,"c":7.3,"v":6500},{"d":"2016-09-09","o":7.42,"h":7.44,"l":7.42,"c":7.44,"v":900},{"d":"2016-09-12","o":7.37,"h":7.37,"l":7.25,"c":7.28,"v":2900},{"d":"2016-09-13","o":7.2,"h":7.27,"l":6.76,"c":7.23,"v":44800},{"d":"2016-09-14","o":7.16,"h":7.3,"l":6.94,"c":7.19,"v":9400},{"d":"2016-09-15","o":7.17,"h":7.85,"l":7.02,"c":7.62,"v":24200},{"d":"2016-09-16","o":7.6,"h":7.98,"l":7.03,"c":7.03,"v":38900},{"d":"2016-09-19","o":7.08,"h":7.45,"l":7.04,"c":7.12,"v":24500},{"d":"2016-09-20","o":7,"h":7.42,"l":7,"c":7.21,"v":56400},{"d":"2016-09-21","o":7.2,"h":7.31,"l":6.9,"c":7.14,"v":42900},{"d":"2016-09-22","o":7.03,"h":7.15,"l":7,"c":7.04,"v":5600},{"d":"2016-09-23","o":7.11,"h":7.16,"l":7.03,"c":7.06,"v":1300},{"d":"2016-09-26","o":7.14,"h":7.23,"l":7.14,"c":7.19,"v":2000},{"d":"2016-09-27","o":7.19,"h":7.27,"l":7.1,"c":7.21,"v":3900},{"d":"2016-09-28","o":7.22,"h":7.27,"l":7.16,"c":7.23,"v":1900},{"d":"2016-09-29","o":7.06,"h":7.31,"l":7.02,"c":7.31,"v":1800},{"d":"2016-09-30","o":7.26,"h":7.45,"l":7.07,"c":7.07,"v":13000},{"d":"2016-10-03","o":7.24,"h":7.3,"l":7.23,"c":7.3,"v":500},{"d":"2016-10-04","o":7.18,"h":7.44,"l":7.14,"c":7.41,"v":7700},{"d":"2016-10-05","o":7.27,"h":7.27,"l":7.2,"c":7.25,"v":3300},{"d":"2016-10-06","o":7.27,"h":7.43,"l":6.8,"c":7.21,"v":15500},{"d":"2016-10-07","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2016-10-10","o":7.23,"h":7.36,"l":7.23,"c":7.36,"v":1200},{"d":"2016-10-11","o":7.22,"h":7.45,"l":7.15,"c":7.28,"v":5800},{"d":"2016-10-12","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":100},{"d":"2016-10-13","o":7.32,"h":7.32,"l":7.25,"c":7.25,"v":3200},{"d":"2016-10-14","o":7.25,"h":7.42,"l":7.25,"c":7.42,"v":2700},{"d":"2016-10-17","o":7.3,"h":7.75,"l":7.3,"c":7.55,"v":15300},{"d":"2016-10-18","o":7.5,"h":7.7,"l":7.5,"c":7.65,"v":7800},{"d":"2016-10-19","o":7.8,"h":8.05,"l":7.8,"c":7.95,"v":13800},{"d":"2016-10-20","o":7.91,"h":7.93,"l":7.5,"c":7.63,"v":20800},{"d":"2016-10-21","o":7.9,"h":7.9,"l":7.6,"c":7.65,"v":12900},{"d":"2016-10-24","o":7.8,"h":7.95,"l":7.8,"c":7.95,"v":1100},{"d":"2016-10-25","o":7.85,"h":7.95,"l":7.85,"c":7.95,"v":4000},{"d":"2016-10-26","o":7.95,"h":8,"l":7.95,"c":7.98,"v":1400},{"d":"2016-10-27","o":7.99,"h":8,"l":7.9,"c":7.95,"v":4400},{"d":"2016-10-28","o":7.95,"h":8.05,"l":7.95,"c":8.05,"v":3600},{"d":"2016-10-31","o":7.9,"h":8,"l":7.9,"c":7.9,"v":1000},{"d":"2016-11-01","o":7.9,"h":8,"l":7.9,"c":8,"v":7400},{"d":"2016-11-02","o":8,"h":8.05,"l":8,"c":8.05,"v":11900},{"d":"2016-11-03","o":8,"h":8.34,"l":8,"c":8.25,"v":9900},{"d":"2016-11-04","o":7.95,"h":7.95,"l":7.75,"c":7.75,"v":14400},{"d":"2016-11-07","o":7.9,"h":7.92,"l":7.9,"c":7.92,"v":5200},{"d":"2016-11-08","o":7.95,"h":7.95,"l":7.63,"c":7.63,"v":26100},{"d":"2016-11-09","o":7.7,"h":7.95,"l":7.68,"c":7.91,"v":17200},{"d":"2016-11-10","o":7.88,"h":7.9,"l":7.76,"c":7.85,"v":20400},{"d":"2016-11-11","o":7.85,"h":7.85,"l":7.15,"c":7.35,"v":20400},{"d":"2016-11-14","o":7.25,"h":7.3,"l":7.2,"c":7.25,"v":2300},{"d":"2016-11-15","o":7.35,"h":7.4,"l":7.29,"c":7.4,"v":15300},{"d":"2016-11-16","o":7.25,"h":7.4,"l":7.25,"c":7.4,"v":900},{"d":"2016-11-17","o":7.3,"h":7.4,"l":7.25,"c":7.25,"v":20400},{"d":"2016-11-18","o":7.3,"h":7.35,"l":7.2,"c":7.2,"v":49600},{"d":"2016-11-21","o":7.25,"h":7.45,"l":7.25,"c":7.4,"v":11300},{"d":"2016-11-22","o":7.55,"h":8.1,"l":7.35,"c":8.1,"v":2700},{"d":"2016-11-23","o":8.1,"h":8.72,"l":7.95,"c":8.2,"v":13400},{"d":"2016-11-25","o":8.4,"h":8.4,"l":8.1,"c":8.25,"v":9900},{"d":"2016-11-28","o":8.25,"h":8.3,"l":7.8,"c":7.85,"v":6200},{"d":"2016-11-29","o":8.05,"h":8.5,"l":8,"c":8.5,"v":15900},{"d":"2016-11-30","o":8.4,"h":8.5,"l":8.31,"c":8.4,"v":3700},{"d":"2016-12-01","o":8.4,"h":8.45,"l":7.9,"c":8.09,"v":14000},{"d":"2016-12-02","o":8.25,"h":8.35,"l":8.25,"c":8.35,"v":6500},{"d":"2016-12-05","o":8.42,"h":8.71,"l":8.35,"c":8.35,"v":14700},{"d":"2016-12-06","o":8.35,"h":8.6,"l":8.3,"c":8.45,"v":33200},{"d":"2016-12-07","o":8.45,"h":8.45,"l":8.35,"c":8.4,"v":34000},{"d":"2016-12-08","o":8.45,"h":9.1,"l":8.2,"c":9,"v":80600},{"d":"2016-12-09","o":9,"h":9.37,"l":8.7,"c":8.7,"v":9200},{"d":"2016-12-12","o":8.8,"h":9.25,"l":8.7,"c":8.75,"v":35600},{"d":"2016-12-13","o":8.65,"h":8.9,"l":8.6,"c":8.85,"v":7500},{"d":"2016-12-14","o":8.85,"h":9,"l":8.85,"c":8.9,"v":6500},{"d":"2016-12-15","o":8.95,"h":8.95,"l":8.85,"c":8.85,"v":1400},{"d":"2016-12-16","o":8.95,"h":9.05,"l":8.85,"c":9.05,"v":4300},{"d":"2016-12-19","o":8.95,"h":9.06,"l":8.65,"c":8.85,"v":2000},{"d":"2016-12-20","o":8.75,"h":8.8,"l":8.75,"c":8.8,"v":3700},{"d":"2016-12-21","o":8.75,"h":8.8,"l":8.75,"c":8.75,"v":21100},{"d":"2016-12-22","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2016-12-23","o":8.86,"h":8.89,"l":8.85,"c":8.89,"v":3100},{"d":"2016-12-27","o":8.85,"h":8.85,"l":8.75,"c":8.75,"v":600},{"d":"2016-12-28","o":8.85,"h":8.85,"l":8.75,"c":8.75,"v":2900},{"d":"2016-12-29","o":8.75,"h":8.85,"l":8.75,"c":8.85,"v":2900},{"d":"2016-12-30","o":8.85,"h":9.25,"l":8.85,"c":9,"v":3900},{"d":"2017-01-03","o":8.95,"h":8.95,"l":8.75,"c":8.9,"v":1300},{"d":"2017-01-04","o":8.9,"h":8.9,"l":8.89,"c":8.89,"v":1300},{"d":"2017-01-05","o":8.95,"h":8.95,"l":8.65,"c":8.85,"v":800},{"d":"2017-01-06","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":0},{"d":"2017-01-09","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":0},{"d":"2017-01-10","o":8.9,"h":8.95,"l":8.9,"c":8.93,"v":1500},{"d":"2017-01-11","o":8.95,"h":9,"l":8.65,"c":9,"v":16800},{"d":"2017-01-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-01-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-01-17","o":9,"h":9.2,"l":8.8,"c":8.9,"v":1700},{"d":"2017-01-18","o":8.8,"h":9.05,"l":8.75,"c":9.05,"v":3500},{"d":"2017-01-19","o":9,"h":9,"l":8.8,"c":8.85,"v":3500},{"d":"2017-01-20","o":9.11,"h":9.13,"l":9.1,"c":9.1,"v":900},{"d":"2017-01-23","o":9.2,"h":9.2,"l":9.05,"c":9.05,"v":1900},{"d":"2017-01-24","o":9.2,"h":9.2,"l":8.85,"c":8.85,"v":700},{"d":"2017-01-25","o":9.09,"h":9.09,"l":8.75,"c":8.9,"v":2400},{"d":"2017-01-26","o":9,"h":9.15,"l":8.65,"c":9.15,"v":2300},{"d":"2017-01-27","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2017-01-30","o":9.15,"h":9.15,"l":8.9,"c":8.95,"v":1800},{"d":"2017-01-31","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2017-02-01","o":8.95,"h":9.2,"l":8.85,"c":9.2,"v":2700},{"d":"2017-02-02","o":9.1,"h":9.1,"l":8.6,"c":8.9,"v":6000},{"d":"2017-02-03","o":9,"h":9.1,"l":9,"c":9.05,"v":800},{"d":"2017-02-06","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":1500},{"d":"2017-02-07","o":9,"h":10.65,"l":9,"c":10.1,"v":67100},{"d":"2017-02-08","o":10.4,"h":10.4,"l":9.9,"c":9.95,"v":18300},{"d":"2017-02-09","o":9.81,"h":9.95,"l":9.8,"c":9.95,"v":2700},{"d":"2017-02-10","o":10.05,"h":10.45,"l":9.81,"c":10.25,"v":11500},{"d":"2017-02-13","o":10.4,"h":10.4,"l":10.05,"c":10.25,"v":3900},{"d":"2017-02-14","o":10.2,"h":10.25,"l":10.05,"c":10.25,"v":3600},{"d":"2017-02-15","o":10.25,"h":10.85,"l":10.25,"c":10.85,"v":14500},{"d":"2017-02-16","o":10.6,"h":11.5,"l":10.6,"c":10.85,"v":85200},{"d":"2017-02-17","o":10.8,"h":10.85,"l":10.25,"c":10.85,"v":5500},{"d":"2017-02-21","o":10.7,"h":11.2,"l":10.2,"c":11.2,"v":8600},{"d":"2017-02-22","o":11.05,"h":11.05,"l":10.25,"c":10.45,"v":12500},{"d":"2017-02-23","o":10.2,"h":10.28,"l":10,"c":10,"v":7300},{"d":"2017-02-24","o":10.1,"h":10.25,"l":10.1,"c":10.25,"v":2400},{"d":"2017-02-27","o":10.15,"h":10.6,"l":10,"c":10.1,"v":4100},{"d":"2017-02-28","o":10,"h":10.35,"l":10,"c":10.25,"v":25400},{"d":"2017-03-01","o":10.7,"h":10.85,"l":10.15,"c":10.7,"v":61900},{"d":"2017-03-02","o":10.55,"h":10.55,"l":10.2,"c":10.2,"v":60600},{"d":"2017-03-03","o":10.5,"h":10.55,"l":10.2,"c":10.2,"v":57000},{"d":"2017-03-06","o":10.4,"h":10.45,"l":10.1,"c":10.15,"v":5200},{"d":"2017-03-07","o":10.35,"h":10.35,"l":10.25,"c":10.25,"v":900},{"d":"2017-03-08","o":10.3,"h":10.35,"l":10.3,"c":10.35,"v":1300},{"d":"2017-03-09","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2017-03-10","o":10.35,"h":10.5,"l":10.1,"c":10.5,"v":27400},{"d":"2017-03-13","o":10.55,"h":10.55,"l":10,"c":10.09,"v":32200},{"d":"2017-03-14","o":10,"h":10.55,"l":10,"c":10.55,"v":37000},{"d":"2017-03-15","o":10.5,"h":10.55,"l":10.3,"c":10.55,"v":37200},{"d":"2017-03-16","o":10.55,"h":10.6,"l":10.5,"c":10.6,"v":2600},{"d":"2017-03-17","o":10.6,"h":10.65,"l":10.4,"c":10.4,"v":46300},{"d":"2017-03-20","o":10.25,"h":10.75,"l":10.05,"c":10.4,"v":65800},{"d":"2017-03-21","o":10.4,"h":10.55,"l":10.3,"c":10.39,"v":51700},{"d":"2017-03-22","o":10.48,"h":10.48,"l":10.2,"c":10.2,"v":3900},{"d":"2017-03-23","o":10.15,"h":10.2,"l":10.15,"c":10.2,"v":1900},{"d":"2017-03-24","o":10.15,"h":10.15,"l":9.6,"c":9.95,"v":27800},{"d":"2017-03-27","o":9.9,"h":9.95,"l":9.7,"c":9.9,"v":4500},{"d":"2017-03-28","o":9.9,"h":9.95,"l":9.9,"c":9.95,"v":7000},{"d":"2017-03-29","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":2600},{"d":"2017-03-30","o":10.05,"h":10.6,"l":9.95,"c":10.5,"v":28900},{"d":"2017-03-31","o":10.6,"h":10.8,"l":10.55,"c":10.75,"v":47000},{"d":"2017-04-03","o":10.8,"h":11.7,"l":10.79,"c":11.3,"v":47000},{"d":"2017-04-04","o":11.53,"h":11.75,"l":11.5,"c":11.7,"v":40200},{"d":"2017-04-05","o":11.8,"h":11.85,"l":11.4,"c":11.45,"v":29700},{"d":"2017-04-06","o":11.1,"h":11.35,"l":10.84,"c":11.05,"v":26700},{"d":"2017-04-07","o":11.05,"h":11.35,"l":10.95,"c":11.35,"v":3600},{"d":"2017-04-10","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":15400},{"d":"2017-04-11","o":11.4,"h":11.65,"l":11.4,"c":11.5,"v":71500},{"d":"2017-04-12","o":11.5,"h":11.65,"l":11.5,"c":11.6,"v":16700},{"d":"2017-04-13","o":11.66,"h":11.66,"l":11.65,"c":11.65,"v":600},{"d":"2017-04-17","o":11.85,"h":11.85,"l":11.75,"c":11.85,"v":4100},{"d":"2017-04-18","o":11.75,"h":11.75,"l":11.4,"c":11.65,"v":4900},{"d":"2017-04-19","o":11.7,"h":11.85,"l":11.6,"c":11.8,"v":5000},{"d":"2017-04-20","o":11.75,"h":11.85,"l":11.7,"c":11.8,"v":3000},{"d":"2017-04-21","o":11.75,"h":11.8,"l":11.6,"c":11.8,"v":3100},{"d":"2017-04-24","o":11.8,"h":11.83,"l":11.45,"c":11.45,"v":6800},{"d":"2017-04-25","o":11.6,"h":11.8,"l":11.55,"c":11.73,"v":6700},{"d":"2017-04-26","o":11.65,"h":11.7,"l":11.45,"c":11.65,"v":4800},{"d":"2017-04-27","o":11.6,"h":11.65,"l":11.55,"c":11.65,"v":3000},{"d":"2017-04-28","o":11.65,"h":11.65,"l":11.5,"c":11.65,"v":89700},{"d":"2017-05-01","o":11.65,"h":11.65,"l":11.6,"c":11.65,"v":2200},{"d":"2017-05-02","o":11.65,"h":11.65,"l":11.55,"c":11.65,"v":1100},{"d":"2017-05-03","o":11.55,"h":11.6,"l":11.3,"c":11.6,"v":17200},{"d":"2017-05-04","o":11.55,"h":11.6,"l":11.35,"c":11.5,"v":2100},{"d":"2017-05-05","o":11.5,"h":11.85,"l":11.5,"c":11.7,"v":38500},{"d":"2017-05-08","o":11.65,"h":12.1,"l":11.65,"c":12.05,"v":20600},{"d":"2017-05-09","o":12,"h":12.25,"l":12,"c":12.1,"v":15200},{"d":"2017-05-10","o":12.1,"h":12.2,"l":12.08,"c":12.18,"v":10100},{"d":"2017-05-11","o":12.1,"h":12.5,"l":12.1,"c":12.45,"v":16800},{"d":"2017-05-12","o":12.4,"h":12.5,"l":12.25,"c":12.31,"v":35800},{"d":"2017-05-15","o":12.35,"h":12.5,"l":12.3,"c":12.3,"v":4900},{"d":"2017-05-16","o":12.3,"h":12.35,"l":12.15,"c":12.35,"v":41000},{"d":"2017-05-17","o":12.3,"h":12.35,"l":12.3,"c":12.35,"v":2500},{"d":"2017-05-18","o":12.3,"h":12.33,"l":12.25,"c":12.3,"v":4000},{"d":"2017-05-19","o":12.2,"h":12.35,"l":12.2,"c":12.3,"v":4800},{"d":"2017-05-22","o":12.1,"h":12.35,"l":12.1,"c":12.33,"v":5100},{"d":"2017-05-23","o":12.3,"h":12.35,"l":12.25,"c":12.25,"v":6300},{"d":"2017-05-24","o":12.4,"h":12.4,"l":12.26,"c":12.3,"v":8000},{"d":"2017-05-25","o":12.35,"h":12.5,"l":12.3,"c":12.5,"v":15200},{"d":"2017-05-26","o":12.5,"h":12.85,"l":12.5,"c":12.85,"v":13300},{"d":"2017-05-30","o":13,"h":13.75,"l":12.95,"c":13.25,"v":12900},{"d":"2017-05-31","o":13.7,"h":13.7,"l":12.85,"c":12.9,"v":57300},{"d":"2017-06-01","o":12.4,"h":12.86,"l":12.3,"c":12.55,"v":30000},{"d":"2017-06-02","o":12.64,"h":13.25,"l":12.45,"c":12.45,"v":8200},{"d":"2017-06-05","o":12.75,"h":13.2,"l":12.75,"c":13,"v":6000},{"d":"2017-06-06","o":13,"h":13.15,"l":12.9,"c":12.95,"v":10800},{"d":"2017-06-07","o":12.9,"h":13,"l":12.85,"c":12.85,"v":4600},{"d":"2017-06-08","o":12.9,"h":13,"l":12.9,"c":13,"v":7300},{"d":"2017-06-09","o":12.98,"h":12.98,"l":12.95,"c":12.95,"v":4600},{"d":"2017-06-12","o":12.95,"h":12.95,"l":12.85,"c":12.95,"v":1500},{"d":"2017-06-13","o":12.96,"h":13.1,"l":12.7,"c":12.85,"v":6000},{"d":"2017-06-14","o":12.75,"h":13,"l":12.75,"c":12.9,"v":2900},{"d":"2017-06-15","o":13,"h":13,"l":12.85,"c":12.9,"v":3200},{"d":"2017-06-16","o":12.95,"h":13,"l":12.45,"c":12.45,"v":13700},{"d":"2017-06-19","o":12.6,"h":12.85,"l":12.6,"c":12.7,"v":900},{"d":"2017-06-20","o":12.8,"h":12.8,"l":12.6,"c":12.6,"v":900},{"d":"2017-06-21","o":12.85,"h":12.85,"l":12.6,"c":12.6,"v":600},{"d":"2017-06-22","o":12.6,"h":12.61,"l":12.5,"c":12.5,"v":7300},{"d":"2017-06-23","o":12.5,"h":13.2,"l":12.5,"c":13.2,"v":11700},{"d":"2017-06-26","o":13.15,"h":13.3,"l":12.98,"c":13.25,"v":4700},{"d":"2017-06-27","o":13.25,"h":13.25,"l":13.1,"c":13.1,"v":1900},{"d":"2017-06-28","o":13.25,"h":13.25,"l":13.05,"c":13.1,"v":2700},{"d":"2017-06-29","o":13.1,"h":13.11,"l":13,"c":13.05,"v":1000},{"d":"2017-06-30","o":13.05,"h":13.05,"l":12.92,"c":12.92,"v":2100},{"d":"2017-07-03","o":13.15,"h":13.15,"l":12.55,"c":12.75,"v":2700},{"d":"2017-07-05","o":12.75,"h":12.83,"l":12.7,"c":12.75,"v":1700},{"d":"2017-07-06","o":12.75,"h":12.8,"l":12.75,"c":12.76,"v":1700},{"d":"2017-07-07","o":12.8,"h":13,"l":12.8,"c":12.84,"v":3000},{"d":"2017-07-10","o":12.7,"h":12.8,"l":12.7,"c":12.8,"v":1700},{"d":"2017-07-11","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":300},{"d":"2017-07-12","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2017-07-13","o":12.55,"h":12.8,"l":12.55,"c":12.8,"v":800},{"d":"2017-07-14","o":12.55,"h":12.8,"l":12.55,"c":12.76,"v":1800},{"d":"2017-07-17","o":12.75,"h":12.75,"l":12.6,"c":12.63,"v":3800},{"d":"2017-07-18","o":12.6,"h":12.6,"l":12.3,"c":12.32,"v":2800},{"d":"2017-07-19","o":12.2,"h":12.5,"l":11.65,"c":12.5,"v":9400},{"d":"2017-07-20","o":12.45,"h":12.5,"l":12.4,"c":12.4,"v":11900},{"d":"2017-07-21","o":12.37,"h":12.55,"l":12.37,"c":12.5,"v":11800},{"d":"2017-07-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2017-07-25","o":12.5,"h":12.7,"l":12.4,"c":12.46,"v":3300},{"d":"2017-07-26","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":300},{"d":"2017-07-27","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":300},{"d":"2017-07-28","o":12.4,"h":12.44,"l":12.4,"c":12.4,"v":800},{"d":"2017-07-31","o":12.4,"h":12.6,"l":12.4,"c":12.6,"v":800},{"d":"2017-08-01","o":12.5,"h":12.5,"l":12.45,"c":12.45,"v":500},{"d":"2017-08-02","o":12.5,"h":12.5,"l":12.45,"c":12.5,"v":3700},{"d":"2017-08-03","o":12.55,"h":12.55,"l":12.5,"c":12.5,"v":3000},{"d":"2017-08-04","o":12.5,"h":12.55,"l":12.5,"c":12.5,"v":2200},{"d":"2017-08-07","o":12.5,"h":12.55,"l":12.5,"c":12.55,"v":1500},{"d":"2017-08-08","o":12.5,"h":12.55,"l":12.4,"c":12.46,"v":7800},{"d":"2017-08-09","o":12.4,"h":12.5,"l":12,"c":12.4,"v":4900},{"d":"2017-08-10","o":12.5,"h":12.51,"l":12.5,"c":12.5,"v":4900},{"d":"2017-08-11","o":12.5,"h":12.5,"l":12.44,"c":12.5,"v":1400},{"d":"2017-08-14","o":12.55,"h":12.55,"l":12.42,"c":12.5,"v":4100},{"d":"2017-08-15","o":12.5,"h":12.5,"l":12.43,"c":12.43,"v":5400},{"d":"2017-08-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":900},{"d":"2017-08-17","o":12.5,"h":12.6,"l":12.5,"c":12.6,"v":3200},{"d":"2017-08-18","o":12.51,"h":12.6,"l":12.45,"c":12.5,"v":7100},{"d":"2017-08-21","o":12.45,"h":12.5,"l":12.45,"c":12.5,"v":900},{"d":"2017-08-22","o":12.51,"h":12.51,"l":12.5,"c":12.5,"v":6900},{"d":"2017-08-23","o":12.5,"h":12.55,"l":12.5,"c":12.5,"v":6100},{"d":"2017-08-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":4600},{"d":"2017-08-25","o":12.5,"h":12.5,"l":12.4,"c":12.43,"v":5000},{"d":"2017-08-28","o":12.55,"h":12.55,"l":12.45,"c":12.45,"v":11000},{"d":"2017-08-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":4200},{"d":"2017-08-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":7100},{"d":"2017-08-31","o":12.5,"h":12.56,"l":12.5,"c":12.55,"v":900},{"d":"2017-09-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":2300},{"d":"2017-09-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":600},{"d":"2017-09-06","o":12.5,"h":12.7,"l":12.5,"c":12.6,"v":40300},{"d":"2017-09-07","o":12.6,"h":12.6,"l":12.45,"c":12.51,"v":17800},{"d":"2017-09-08","o":12.5,"h":12.6,"l":12.5,"c":12.6,"v":1200},{"d":"2017-09-11","o":12.6,"h":12.9,"l":12.6,"c":12.9,"v":700},{"d":"2017-09-12","o":12.8,"h":12.9,"l":12.8,"c":12.8,"v":800},{"d":"2017-09-13","o":13,"h":13.02,"l":12.98,"c":13.02,"v":1200},{"d":"2017-09-14","o":12.9,"h":12.96,"l":12.55,"c":12.85,"v":5500},{"d":"2017-09-15","o":12.95,"h":12.95,"l":12.65,"c":12.65,"v":2800},{"d":"2017-09-18","o":12.75,"h":12.95,"l":12.75,"c":12.95,"v":300},{"d":"2017-09-19","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2017-09-20","o":13,"h":13,"l":13,"c":13,"v":900},{"d":"2017-09-21","o":13,"h":13,"l":12.75,"c":12.83,"v":1000},{"d":"2017-09-22","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2017-09-25","o":13,"h":13.05,"l":12.95,"c":13,"v":55500},{"d":"2017-09-26","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":300},{"d":"2017-09-27","o":13,"h":13.18,"l":12.99,"c":13.09,"v":2700},{"d":"2017-09-28","o":13.3,"h":13.3,"l":13,"c":13,"v":2000},{"d":"2017-09-29","o":13.04,"h":13.33,"l":13.04,"c":13.33,"v":400},{"d":"2017-10-02","o":13.25,"h":13.25,"l":13.15,"c":13.2,"v":7800},{"d":"2017-10-03","o":13.35,"h":13.35,"l":12.95,"c":12.95,"v":16400},{"d":"2017-10-04","o":13.35,"h":13.35,"l":13.3,"c":13.3,"v":39300},{"d":"2017-10-05","o":13.45,"h":13.5,"l":13.45,"c":13.5,"v":800},{"d":"2017-10-06","o":13.43,"h":13.43,"l":13.25,"c":13.25,"v":51800},{"d":"2017-10-09","o":13.5,"h":13.7,"l":13.25,"c":13.7,"v":139500},{"d":"2017-10-10","o":13.65,"h":13.65,"l":13.34,"c":13.35,"v":2700},{"d":"2017-10-11","o":13.6,"h":14.65,"l":13.6,"c":14.5,"v":4600},{"d":"2017-10-12","o":14.75,"h":17,"l":14.75,"c":15.5,"v":21400},{"d":"2017-10-13","o":15.6,"h":16.65,"l":15.6,"c":16,"v":4300},{"d":"2017-10-16","o":17.45,"h":17.45,"l":15.9,"c":16.25,"v":3600},{"d":"2017-10-17","o":16.15,"h":16.2,"l":16.15,"c":16.15,"v":1600},{"d":"2017-10-18","o":16.45,"h":16.55,"l":16.35,"c":16.5,"v":5200},{"d":"2017-10-19","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":300},{"d":"2017-10-20","o":16.5,"h":16.76,"l":16.5,"c":16.74,"v":800},{"d":"2017-10-23","o":16.6,"h":16.6,"l":16.5,"c":16.55,"v":4300},{"d":"2017-10-24","o":16.55,"h":16.58,"l":16.55,"c":16.58,"v":300},{"d":"2017-10-25","o":16.7,"h":16.8,"l":16.55,"c":16.7,"v":7300},{"d":"2017-10-26","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":600},{"d":"2017-10-27","o":17.06,"h":17.06,"l":16.9,"c":16.9,"v":500},{"d":"2017-10-30","o":16.85,"h":17,"l":16.85,"c":16.85,"v":1100},{"d":"2017-10-31","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":300},{"d":"2017-11-01","o":16.95,"h":16.95,"l":16.85,"c":16.85,"v":2500},{"d":"2017-11-02","o":17,"h":17,"l":16.8,"c":16.8,"v":4100},{"d":"2017-11-03","o":16.8,"h":16.85,"l":16.8,"c":16.8,"v":32500},{"d":"2017-11-06","o":17,"h":17,"l":16.96,"c":16.96,"v":700},{"d":"2017-11-07","o":17.21,"h":17.21,"l":17.05,"c":17.05,"v":700},{"d":"2017-11-08","o":17.05,"h":17.05,"l":16.9,"c":16.9,"v":1000},{"d":"2017-11-09","o":16.8,"h":16.85,"l":16.8,"c":16.85,"v":6500},{"d":"2017-11-10","o":16.8,"h":16.9,"l":16.8,"c":16.85,"v":7000},{"d":"2017-11-13","o":16.85,"h":16.93,"l":16.85,"c":16.88,"v":1700},{"d":"2017-11-14","o":16.9,"h":17,"l":16.8,"c":16.8,"v":12100},{"d":"2017-11-15","o":16.84,"h":16.85,"l":16.8,"c":16.8,"v":1400},{"d":"2017-11-16","o":16.8,"h":17.1,"l":16.8,"c":16.85,"v":41700},{"d":"2017-11-17","o":17.05,"h":17.05,"l":17,"c":17,"v":1300},{"d":"2017-11-20","o":17.35,"h":17.35,"l":17.15,"c":17.15,"v":1200},{"d":"2017-11-21","o":17.4,"h":17.8,"l":16.85,"c":16.85,"v":10000},{"d":"2017-11-22","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":0},{"d":"2017-11-24","o":17.55,"h":17.55,"l":17.55,"c":17.55,"v":200},{"d":"2017-11-27","o":17.2,"h":17.55,"l":17.2,"c":17.35,"v":1600},{"d":"2017-11-28","o":17.5,"h":17.5,"l":17.45,"c":17.45,"v":400},{"d":"2017-11-29","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":200},{"d":"2017-11-30","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":2400},{"d":"2017-12-01","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2017-12-04","o":17.95,"h":17.95,"l":17.25,"c":17.7,"v":1300},{"d":"2017-12-05","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":0},{"d":"2017-12-06","o":17.65,"h":17.75,"l":17.65,"c":17.75,"v":56500},{"d":"2017-12-07","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":2600},{"d":"2017-12-08","o":17.56,"h":17.56,"l":17.5,"c":17.5,"v":3500},{"d":"2017-12-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2017-12-12","o":17.7,"h":18.32,"l":17.62,"c":17.9,"v":6700},{"d":"2017-12-13","o":17.75,"h":18.3,"l":17.69,"c":18.3,"v":9600},{"d":"2017-12-14","o":18.1,"h":18.81,"l":18.06,"c":18.5,"v":11100},{"d":"2017-12-15","o":18.16,"h":18.95,"l":18.16,"c":18.95,"v":10000},{"d":"2017-12-18","o":18.4,"h":18.95,"l":18.25,"c":18.25,"v":4600},{"d":"2017-12-19","o":18.5,"h":18.64,"l":18.4,"c":18.4,"v":800},{"d":"2017-12-20","o":18.65,"h":18.65,"l":18.3,"c":18.4,"v":4500},{"d":"2017-12-21","o":18,"h":18.5,"l":18,"c":18.1,"v":2100},{"d":"2017-12-22","o":18,"h":18.06,"l":16.93,"c":17,"v":6200},{"d":"2017-12-26","o":17,"h":17,"l":16.9,"c":16.9,"v":800},{"d":"2017-12-27","o":16.75,"h":16.8,"l":16.75,"c":16.8,"v":700},{"d":"2017-12-28","o":17,"h":17,"l":16.55,"c":16.9,"v":2600},{"d":"2017-12-29","o":16.9,"h":18.55,"l":16.75,"c":18.35,"v":3900},{"d":"2018-01-02","o":17.45,"h":18.35,"l":17.1,"c":17.1,"v":3600},{"d":"2018-01-03","o":17.05,"h":17.9,"l":17.05,"c":17.8,"v":2300},{"d":"2018-01-04","o":17.85,"h":17.85,"l":17.85,"c":17.85,"v":1200},{"d":"2018-01-05","o":17.9,"h":18,"l":17.4,"c":17.5,"v":59800},{"d":"2018-01-08","o":17.5,"h":17.5,"l":17.4,"c":17.4,"v":1200},{"d":"2018-01-09","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":0},{"d":"2018-01-10","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":0},{"d":"2018-01-11","o":17.5,"h":17.5,"l":17.4,"c":17.4,"v":800},{"d":"2018-01-12","o":17.38,"h":17.4,"l":17.35,"c":17.35,"v":2800},{"d":"2018-01-16","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1600},{"d":"2018-01-17","o":17.34,"h":17.34,"l":17.29,"c":17.29,"v":900},{"d":"2018-01-18","o":17.35,"h":17.35,"l":17.3,"c":17.3,"v":1100},{"d":"2018-01-19","o":18.05,"h":18.75,"l":17.7,"c":17.7,"v":1900},{"d":"2018-01-22","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":1600},{"d":"2018-01-23","o":17.25,"h":18.05,"l":17.25,"c":17.65,"v":12300},{"d":"2018-01-24","o":17.85,"h":18,"l":17.6,"c":18,"v":3600},{"d":"2018-01-25","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"2018-01-26","o":17.75,"h":17.8,"l":17.75,"c":17.8,"v":2400},{"d":"2018-01-29","o":17.65,"h":17.7,"l":17.5,"c":17.65,"v":4300},{"d":"2018-01-30","o":17.65,"h":17.65,"l":17.55,"c":17.55,"v":900},{"d":"2018-01-31","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":400},{"d":"2018-02-01","o":17.8,"h":17.8,"l":17.75,"c":17.75,"v":1800},{"d":"2018-02-02","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":1000},{"d":"2018-02-05","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":700},{"d":"2018-02-06","o":17.3,"h":17.55,"l":17.15,"c":17.55,"v":2400},{"d":"2018-02-07","o":17.55,"h":17.55,"l":17.55,"c":17.55,"v":0},{"d":"2018-02-08","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":300},{"d":"2018-02-09","o":17.55,"h":17.55,"l":17.15,"c":17.25,"v":2700},{"d":"2018-02-12","o":17.21,"h":17.25,"l":17.15,"c":17.15,"v":1500},{"d":"2018-02-13","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":0},{"d":"2018-02-14","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":0},{"d":"2018-02-15","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":100},{"d":"2018-02-16","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":300},{"d":"2018-02-20","o":17.52,"h":17.52,"l":17.52,"c":17.52,"v":100},{"d":"2018-02-21","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":600},{"d":"2018-02-22","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":200},{"d":"2018-02-23","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":0},{"d":"2018-02-26","o":17.7,"h":18.65,"l":17.58,"c":18.5,"v":3200},{"d":"2018-02-27","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2018-02-28","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2018-03-01","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2018-03-02","o":17.96,"h":18.05,"l":17.96,"c":18.03,"v":3300},{"d":"2018-03-05","o":17.85,"h":17.85,"l":17.7,"c":17.7,"v":400},{"d":"2018-03-06","o":17.45,"h":17.5,"l":16.1,"c":17.1,"v":21900},{"d":"2018-03-07","o":17.1,"h":17.3,"l":16.85,"c":16.9,"v":3800},{"d":"2018-03-08","o":16.1,"h":17.05,"l":16.1,"c":16.5,"v":22400},{"d":"2018-03-09","o":16.1,"h":16.5,"l":16.05,"c":16.5,"v":12500},{"d":"2018-03-12","o":16.15,"h":16.15,"l":15.8,"c":15.85,"v":9300},{"d":"2018-03-13","o":15.75,"h":16,"l":15.75,"c":15.95,"v":2100},{"d":"2018-03-14","o":16.05,"h":17.12,"l":16,"c":16,"v":1800},{"d":"2018-03-15","o":16.05,"h":16.05,"l":16,"c":16.05,"v":2700},{"d":"2018-03-16","o":16,"h":16.2,"l":16,"c":16.2,"v":3500},{"d":"2018-03-19","o":15.55,"h":15.88,"l":15.5,"c":15.75,"v":2900},{"d":"2018-03-20","o":15.85,"h":15.9,"l":15.75,"c":15.9,"v":3400},{"d":"2018-03-21","o":15.9,"h":16,"l":15.8,"c":16,"v":3400},{"d":"2018-03-22","o":15.85,"h":16.35,"l":15.8,"c":16.35,"v":3200},{"d":"2018-03-23","o":16.4,"h":17,"l":16.4,"c":16.5,"v":2200},{"d":"2018-03-26","o":17,"h":17.05,"l":17,"c":17.05,"v":300},{"d":"2018-03-27","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":0},{"d":"2018-03-28","o":16.16,"h":16.16,"l":16.16,"c":16.16,"v":300},{"d":"2018-03-29","o":17.05,"h":17.05,"l":17,"c":17,"v":600},{"d":"2018-04-02","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2018-04-03","o":16.75,"h":17.05,"l":16.1,"c":16.1,"v":1200},{"d":"2018-04-04","o":16,"h":16.05,"l":16,"c":16,"v":1500},{"d":"2018-04-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2018-04-06","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2018-04-09","o":16.35,"h":16.35,"l":16.03,"c":16.03,"v":2000},{"d":"2018-04-10","o":15.95,"h":16.13,"l":15.55,"c":16,"v":12700},{"d":"2018-04-11","o":16.15,"h":16.15,"l":16.1,"c":16.1,"v":500},{"d":"2018-04-12","o":16.07,"h":16.1,"l":16,"c":16.1,"v":12300},{"d":"2018-04-13","o":15.6,"h":15.94,"l":15.35,"c":15.94,"v":2700},{"d":"2018-04-16","o":16.03,"h":16.1,"l":16,"c":16,"v":13100},{"d":"2018-04-17","o":16.12,"h":16.15,"l":16.05,"c":16.05,"v":2300},{"d":"2018-04-18","o":16.05,"h":16.05,"l":16.05,"c":16.05,"v":0},{"d":"2018-04-19","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":600},{"d":"2018-04-20","o":15.85,"h":15.85,"l":15.85,"c":15.85,"v":1100},{"d":"2018-04-23","o":15.8,"h":16,"l":15.8,"c":16,"v":1000},{"d":"2018-04-24","o":16.05,"h":16.05,"l":16,"c":16,"v":1500},{"d":"2018-04-25","o":16.01,"h":16.05,"l":16,"c":16,"v":1800},{"d":"2018-04-26","o":16.05,"h":16.05,"l":16.05,"c":16.05,"v":300},{"d":"2018-04-27","o":16.05,"h":16.05,"l":16.05,"c":16.05,"v":0},{"d":"2018-04-30","o":16.15,"h":16.15,"l":16,"c":16.01,"v":2600},{"d":"2018-05-01","o":16,"h":16.7,"l":16,"c":16.7,"v":3400},{"d":"2018-05-02","o":16.75,"h":17.4,"l":16.75,"c":17.4,"v":400},{"d":"2018-05-03","o":17.4,"h":18.18,"l":17.31,"c":17.4,"v":22800},{"d":"2018-05-04","o":17.2,"h":18.12,"l":17.15,"c":17.35,"v":4400},{"d":"2018-05-07","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":700},{"d":"2018-05-08","o":17,"h":17,"l":17,"c":17,"v":6100},{"d":"2018-05-09","o":17.1,"h":17.1,"l":16.51,"c":17,"v":500},{"d":"2018-05-10","o":17.1,"h":17.1,"l":16.86,"c":17,"v":400},{"d":"2018-05-11","o":17.1,"h":17.1,"l":16.5,"c":16.7,"v":2100},{"d":"2018-05-14","o":16.85,"h":17.1,"l":16.85,"c":16.85,"v":2300},{"d":"2018-05-15","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":3100},{"d":"2018-05-16","o":16.51,"h":17.05,"l":16.51,"c":17,"v":2300},{"d":"2018-05-17","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":200},{"d":"2018-05-18","o":17.1,"h":17.16,"l":17,"c":17,"v":700},{"d":"2018-05-21","o":17.2,"h":17.25,"l":17.2,"c":17.23,"v":3200},{"d":"2018-05-22","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":1000},{"d":"2018-05-23","o":17.55,"h":17.55,"l":17,"c":17,"v":400},{"d":"2018-05-24","o":17.13,"h":17.25,"l":17.13,"c":17.2,"v":12100},{"d":"2018-05-25","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":200},{"d":"2018-05-29","o":17.35,"h":17.5,"l":17.35,"c":17.5,"v":700},{"d":"2018-05-30","o":17.4,"h":17.4,"l":17.1,"c":17.15,"v":13700},{"d":"2018-05-31","o":17.18,"h":17.25,"l":17.18,"c":17.25,"v":2900},{"d":"2018-06-01","o":17.3,"h":17.4,"l":17.25,"c":17.4,"v":24800},{"d":"2018-06-04","o":17.35,"h":17.4,"l":17.25,"c":17.35,"v":51000},{"d":"2018-06-05","o":17.35,"h":18.11,"l":17.35,"c":18.11,"v":6000},{"d":"2018-06-06","o":18.45,"h":19.66,"l":18.4,"c":19.2,"v":6600},{"d":"2018-06-07","o":20.35,"h":20.35,"l":19.85,"c":20,"v":8600},{"d":"2018-06-08","o":19.95,"h":20,"l":19.05,"c":19.55,"v":1800},{"d":"2018-06-11","o":19.99,"h":20.05,"l":19.8,"c":20,"v":15800},{"d":"2018-06-12","o":20,"h":20,"l":20,"c":20,"v":1700},{"d":"2018-06-13","o":19.9,"h":20.07,"l":19.9,"c":20.07,"v":1100},{"d":"2018-06-14","o":20.2,"h":20.2,"l":20,"c":20.15,"v":2100},{"d":"2018-06-15","o":20.2,"h":20.2,"l":20.05,"c":20.1,"v":3100},{"d":"2018-06-18","o":20.2,"h":20.35,"l":20.05,"c":20.35,"v":9200},{"d":"2018-06-19","o":20.3,"h":20.35,"l":20.23,"c":20.25,"v":10200},{"d":"2018-06-20","o":20.2,"h":20.45,"l":20.16,"c":20.45,"v":9900},{"d":"2018-06-21","o":20.3,"h":20.44,"l":20.3,"c":20.4,"v":1200},{"d":"2018-06-22","o":20.2,"h":20.3,"l":18.4,"c":18.4,"v":2600},{"d":"2018-06-25","o":18.15,"h":20.25,"l":18.15,"c":20.25,"v":5700},{"d":"2018-06-26","o":21.85,"h":21.85,"l":20,"c":20.4,"v":4300},{"d":"2018-06-27","o":20.25,"h":20.3,"l":20.25,"c":20.3,"v":200},{"d":"2018-06-28","o":19.9,"h":20.25,"l":19.9,"c":20,"v":900},{"d":"2018-06-29","o":20.1,"h":20.1,"l":19.89,"c":19.89,"v":500},{"d":"2018-07-02","o":19.9,"h":20,"l":19.9,"c":19.9,"v":3700},{"d":"2018-07-03","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":1400},{"d":"2018-07-05","o":20.25,"h":20.25,"l":20.05,"c":20.13,"v":7900},{"d":"2018-07-06","o":20.2,"h":20.25,"l":20.01,"c":20.08,"v":1500},{"d":"2018-07-09","o":20.1,"h":20.25,"l":20.1,"c":20.25,"v":3300},{"d":"2018-07-10","o":20.4,"h":20.5,"l":20.35,"c":20.5,"v":4900},{"d":"2018-07-11","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":3100},{"d":"2018-07-12","o":20.55,"h":20.55,"l":20.51,"c":20.51,"v":1100},{"d":"2018-07-13","o":20.6,"h":20.6,"l":20.5,"c":20.5,"v":3600},{"d":"2018-07-16","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2018-07-17","o":20.7,"h":20.7,"l":19.96,"c":20.65,"v":1700},{"d":"2018-07-18","o":20.6,"h":20.62,"l":19.99,"c":20.62,"v":2200},{"d":"2018-07-19","o":20.55,"h":20.55,"l":20.2,"c":20.2,"v":900},{"d":"2018-07-20","o":20.4,"h":20.4,"l":20.25,"c":20.25,"v":800},{"d":"2018-07-23","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":200},{"d":"2018-07-24","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"2018-07-25","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2018-07-26","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2018-07-27","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2018-07-30","o":18.42,"h":18.95,"l":18.39,"c":18.95,"v":3400},{"d":"2018-07-31","o":19.3,"h":19.3,"l":18.9,"c":18.9,"v":9000},{"d":"2018-08-01","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2018-08-02","o":18.82,"h":18.82,"l":18.5,"c":18.5,"v":1000},{"d":"2018-08-03","o":18.5,"h":18.5,"l":17.05,"c":17.6,"v":2600},{"d":"2018-08-06","o":17.6,"h":17.65,"l":17.4,"c":17.4,"v":5900},{"d":"2018-08-07","o":17.4,"h":17.55,"l":17.3,"c":17.4,"v":8200},{"d":"2018-08-08","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"2018-08-09","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"2018-08-10","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-08-13","o":17.91,"h":17.91,"l":17.77,"c":17.77,"v":400},{"d":"2018-08-14","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"2018-08-15","o":17.5,"h":17.5,"l":17.41,"c":17.41,"v":600},{"d":"2018-08-16","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":900},{"d":"2018-08-17","o":16.5,"h":16.5,"l":15.5,"c":15.6,"v":164300},{"d":"2018-08-20","o":15.5,"h":16.3,"l":15.5,"c":15.6,"v":21600},{"d":"2018-08-21","o":15.9,"h":15.9,"l":15.55,"c":15.55,"v":42400},{"d":"2018-08-22","o":15.6,"h":15.9,"l":15.58,"c":15.6,"v":9600},{"d":"2018-08-23","o":15.7,"h":15.8,"l":15.5,"c":15.5,"v":14300},{"d":"2018-08-24","o":15.5,"h":15.8,"l":15.2,"c":15.3,"v":7800},{"d":"2018-08-27","o":15.3,"h":15.45,"l":14.9,"c":14.95,"v":19200},{"d":"2018-08-28","o":15.06,"h":15.9,"l":15.06,"c":15.25,"v":10600},{"d":"2018-08-29","o":15.1,"h":15.5,"l":14.85,"c":14.85,"v":56200},{"d":"2018-08-30","o":14.8,"h":15.1,"l":14.53,"c":14.75,"v":28600},{"d":"2018-08-31","o":14.55,"h":15.28,"l":13.75,"c":13.75,"v":32000},{"d":"2018-09-04","o":14.3,"h":14.99,"l":14.25,"c":14.9,"v":12200},{"d":"2018-09-05","o":15.04,"h":15.25,"l":15,"c":15.15,"v":1900},{"d":"2018-09-06","o":15,"h":15,"l":14.95,"c":14.95,"v":3600},{"d":"2018-09-07","o":15.05,"h":15.05,"l":15,"c":15,"v":3300},{"d":"2018-09-10","o":14.85,"h":14.85,"l":14.55,"c":14.7,"v":15200},{"d":"2018-09-11","o":14.48,"h":14.5,"l":14.05,"c":14.35,"v":12100},{"d":"2018-09-12","o":14.35,"h":14.75,"l":14.3,"c":14.45,"v":2600},{"d":"2018-09-13","o":14.35,"h":14.4,"l":14.05,"c":14.05,"v":12900},{"d":"2018-09-14","o":14,"h":14.25,"l":14,"c":14,"v":2100},{"d":"2018-09-17","o":14.05,"h":14.41,"l":14.05,"c":14.4,"v":3600},{"d":"2018-09-18","o":14.43,"h":15.1,"l":14.43,"c":15,"v":9800},{"d":"2018-09-19","o":15.05,"h":15.16,"l":15.05,"c":15.05,"v":10800},{"d":"2018-09-20","o":15.15,"h":15.7,"l":15.15,"c":15.4,"v":6300},{"d":"2018-09-21","o":15.7,"h":16.95,"l":15.25,"c":16.95,"v":15500},{"d":"2018-09-24","o":15.7,"h":15.8,"l":15.6,"c":15.6,"v":4900},{"d":"2018-09-25","o":16,"h":16,"l":15.55,"c":15.55,"v":4400},{"d":"2018-09-26","o":15.1,"h":15.75,"l":14.35,"c":14.35,"v":5300},{"d":"2018-09-27","o":15.4,"h":15.7,"l":15.4,"c":15.7,"v":300},{"d":"2018-09-28","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":300},{"d":"2018-10-01","o":15.3,"h":15.45,"l":15.07,"c":15.3,"v":3300},{"d":"2018-10-02","o":15.49,"h":15.6,"l":15.05,"c":15.55,"v":2100},{"d":"2018-10-03","o":15.6,"h":15.6,"l":15.1,"c":15.6,"v":4200},{"d":"2018-10-04","o":15.61,"h":15.61,"l":15.48,"c":15.55,"v":1500},{"d":"2018-10-05","o":15.38,"h":15.38,"l":15.1,"c":15.1,"v":500},{"d":"2018-10-08","o":15.18,"h":15.3,"l":15.1,"c":15.11,"v":2000},{"d":"2018-10-09","o":15.3,"h":15.3,"l":15.05,"c":15.05,"v":800},{"d":"2018-10-10","o":15.1,"h":15.15,"l":14.95,"c":14.95,"v":3500},{"d":"2018-10-11","o":15.02,"h":15.15,"l":14.64,"c":15.15,"v":6600},{"d":"2018-10-12","o":15.04,"h":15.1,"l":15.04,"c":15.1,"v":2900},{"d":"2018-10-15","o":14.99,"h":15,"l":14.85,"c":14.85,"v":400},{"d":"2018-10-16","o":15,"h":15.09,"l":14.85,"c":15.06,"v":3300},{"d":"2018-10-17","o":15,"h":15,"l":14.94,"c":15,"v":5800},{"d":"2018-10-18","o":14.94,"h":14.99,"l":14.94,"c":14.99,"v":700},{"d":"2018-10-19","o":14.75,"h":14.87,"l":14.75,"c":14.87,"v":300},{"d":"2018-10-22","o":14.92,"h":15,"l":14.62,"c":14.62,"v":3500},{"d":"2018-10-23","o":14.55,"h":14.75,"l":14.55,"c":14.75,"v":3400},{"d":"2018-10-24","o":14.55,"h":14.75,"l":13.77,"c":13.77,"v":30600},{"d":"2018-10-25","o":13.4,"h":14.25,"l":13.25,"c":13.31,"v":22300},{"d":"2018-10-26","o":13.51,"h":13.56,"l":13.3,"c":13.35,"v":8700},{"d":"2018-10-29","o":13.93,"h":14.7,"l":13.85,"c":14.11,"v":13400},{"d":"2018-10-30","o":13.65,"h":13.89,"l":13.41,"c":13.41,"v":3000},{"d":"2018-10-31","o":13.92,"h":14.74,"l":13.75,"c":14.7,"v":5600},{"d":"2018-11-01","o":15.1,"h":15.1,"l":14.4,"c":14.6,"v":17100},{"d":"2018-11-02","o":14,"h":14.03,"l":11.07,"c":12.98,"v":9900},{"d":"2018-11-05","o":12.95,"h":12.95,"l":12.48,"c":12.5,"v":12400},{"d":"2018-11-06","o":12.5,"h":13.05,"l":12.42,"c":13.05,"v":25700},{"d":"2018-11-07","o":12.8,"h":13.09,"l":11.99,"c":12.42,"v":38800},{"d":"2018-11-08","o":12.3,"h":12.3,"l":12,"c":12.2,"v":13000},{"d":"2018-11-09","o":12.2,"h":12.56,"l":12.2,"c":12.41,"v":8700},{"d":"2018-11-12","o":12.37,"h":12.4,"l":11.56,"c":11.86,"v":26300},{"d":"2018-11-13","o":11.8,"h":12.01,"l":11.56,"c":12,"v":31400},{"d":"2018-11-14","o":12,"h":12,"l":11.1,"c":11.19,"v":4700},{"d":"2018-11-15","o":11.3,"h":11.75,"l":11.3,"c":11.52,"v":2500},{"d":"2018-11-16","o":11.55,"h":11.93,"l":11.1,"c":11.25,"v":15800},{"d":"2018-11-19","o":11.99,"h":11.99,"l":11.25,"c":11.25,"v":2700},{"d":"2018-11-20","o":11.57,"h":11.59,"l":11.42,"c":11.42,"v":900},{"d":"2018-11-21","o":11.25,"h":11.45,"l":11.03,"c":11.39,"v":8600},{"d":"2018-11-23","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":2000},{"d":"2018-11-26","o":11.45,"h":11.56,"l":11.43,"c":11.56,"v":6000},{"d":"2018-11-27","o":11.9,"h":12.41,"l":11.88,"c":12.41,"v":1700},{"d":"2018-11-28","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":600},{"d":"2018-11-29","o":11.74,"h":11.79,"l":11.7,"c":11.7,"v":1700},{"d":"2018-11-30","o":11.61,"h":12,"l":11.5,"c":11.51,"v":4100},{"d":"2018-12-03","o":11.5,"h":11.62,"l":11.45,"c":11.5,"v":20800},{"d":"2018-12-04","o":11.6,"h":12.11,"l":11.03,"c":11.03,"v":6500},{"d":"2018-12-06","o":11.03,"h":12.72,"l":11.03,"c":12.16,"v":3700},{"d":"2018-12-07","o":12.06,"h":12.06,"l":11.66,"c":11.66,"v":300},{"d":"2018-12-10","o":11.84,"h":11.85,"l":10.31,"c":11.19,"v":15900},{"d":"2018-12-11","o":11.12,"h":11.75,"l":10.4,"c":10.87,"v":14100},{"d":"2018-12-12","o":10.88,"h":11.2,"l":10.25,"c":10.7,"v":31200},{"d":"2018-12-13","o":11.05,"h":11.05,"l":10.1,"c":10.55,"v":12400},{"d":"2018-12-14","o":10.55,"h":10.75,"l":10.4,"c":10.55,"v":5000},{"d":"2018-12-17","o":11.53,"h":11.53,"l":10.78,"c":10.78,"v":1900},{"d":"2018-12-18","o":10.78,"h":11.84,"l":10.62,"c":10.62,"v":5800},{"d":"2018-12-19","o":10.55,"h":11.73,"l":10.55,"c":11,"v":400},{"d":"2018-12-20","o":11.3,"h":11.35,"l":10.55,"c":10.55,"v":4200},{"d":"2018-12-21","o":10.55,"h":10.55,"l":9.75,"c":10,"v":26400},{"d":"2018-12-24","o":10,"h":10.88,"l":10,"c":10.84,"v":2700},{"d":"2018-12-26","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":200},{"d":"2018-12-27","o":11,"h":11.4,"l":10.85,"c":11.11,"v":15300},{"d":"2018-12-28","o":11.94,"h":12.06,"l":11.48,"c":11.7,"v":9200},{"d":"2018-12-31","o":12.03,"h":12.5,"l":10.71,"c":11.35,"v":25600},{"d":"2019-01-02","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":100},{"d":"2019-01-03","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":300},{"d":"2019-01-04","o":11.83,"h":12.05,"l":11.83,"c":11.95,"v":2100},{"d":"2019-01-07","o":11.84,"h":11.84,"l":11.43,"c":11.45,"v":9300},{"d":"2019-01-08","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":100},{"d":"2019-01-09","o":12,"h":12,"l":11.5,"c":11.87,"v":7000},{"d":"2019-01-10","o":11.52,"h":12.71,"l":11.39,"c":12.47,"v":6200},{"d":"2019-01-11","o":11.78,"h":12.6,"l":11.78,"c":12.37,"v":1000},{"d":"2019-01-14","o":11.96,"h":12.31,"l":11.92,"c":12.31,"v":2200},{"d":"2019-01-15","o":12.31,"h":12.31,"l":12.31,"c":12.31,"v":100},{"d":"2019-01-16","o":12.98,"h":13.05,"l":12.75,"c":12.8,"v":12900},{"d":"2019-01-17","o":12.78,"h":13.55,"l":12.73,"c":13.41,"v":2400},{"d":"2019-01-18","o":13.47,"h":13.49,"l":13.17,"c":13.25,"v":2600},{"d":"2019-01-22","o":13,"h":13.03,"l":13,"c":13,"v":5100},{"d":"2019-01-23","o":13.48,"h":13.48,"l":13,"c":13,"v":2300},{"d":"2019-01-24","o":11.77,"h":12.36,"l":11.77,"c":12.16,"v":2800},{"d":"2019-01-25","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":200},{"d":"2019-01-28","o":12.85,"h":12.85,"l":12.65,"c":12.75,"v":800},{"d":"2019-01-29","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2019-01-30","o":12.5,"h":12.52,"l":12.35,"c":12.52,"v":1400},{"d":"2019-01-31","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":300},{"d":"2019-02-01","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":100},{"d":"2019-02-04","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":600},{"d":"2019-02-05","o":12.49,"h":12.5,"l":12.31,"c":12.31,"v":1200},{"d":"2019-02-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":8700},{"d":"2019-02-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2019-02-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2019-02-11","o":12.08,"h":12.2,"l":12.08,"c":12.2,"v":900},{"d":"2019-02-12","o":12.44,"h":12.44,"l":12.35,"c":12.35,"v":700},{"d":"2019-02-13","o":12.22,"h":12.4,"l":12.22,"c":12.4,"v":400},{"d":"2019-02-14","o":12.49,"h":12.5,"l":12.3,"c":12.3,"v":1100},{"d":"2019-02-15","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":300},{"d":"2019-02-19","o":12.59,"h":12.59,"l":12.43,"c":12.5,"v":1200},{"d":"2019-02-20","o":11.86,"h":12.31,"l":11.86,"c":12.25,"v":4400},{"d":"2019-02-21","o":12.47,"h":12.71,"l":12.22,"c":12.71,"v":3300},{"d":"2019-02-22","o":12.8,"h":12.85,"l":12.69,"c":12.85,"v":2200},{"d":"2019-02-25","o":12.52,"h":12.56,"l":12.51,"c":12.56,"v":500},{"d":"2019-02-26","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":700},{"d":"2019-02-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2019-02-28","o":12.89,"h":13.24,"l":12.89,"c":13.21,"v":2800},{"d":"2019-03-01","o":13.2,"h":13.96,"l":13.2,"c":13.64,"v":5600},{"d":"2019-03-04","o":13.42,"h":13.81,"l":13.42,"c":13.81,"v":3000},{"d":"2019-03-05","o":13.96,"h":13.96,"l":13.85,"c":13.85,"v":5800},{"d":"2019-03-06","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":100},{"d":"2019-03-07","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":500},{"d":"2019-03-08","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":100},{"d":"2019-03-11","o":13.8,"h":13.8,"l":12.84,"c":13.03,"v":7300},{"d":"2019-03-12","o":13.17,"h":13.17,"l":12.9,"c":12.97,"v":14900},{"d":"2019-03-13","o":13.06,"h":13.29,"l":12.92,"c":12.96,"v":7800},{"d":"2019-03-14","o":12.91,"h":13.4,"l":12.91,"c":13.06,"v":11600},{"d":"2019-03-15","o":12.89,"h":13.13,"l":12.89,"c":13.1,"v":8800},{"d":"2019-03-18","o":12.94,"h":13.3,"l":12.76,"c":12.76,"v":9700},{"d":"2019-03-19","o":12.77,"h":13.16,"l":12.77,"c":13.12,"v":4400},{"d":"2019-03-20","o":13,"h":13.15,"l":12.6,"c":12.6,"v":8200},{"d":"2019-03-21","o":12.67,"h":12.99,"l":12.56,"c":12.56,"v":12800},{"d":"2019-03-22","o":12.77,"h":13,"l":12.55,"c":12.78,"v":17300},{"d":"2019-03-25","o":12.76,"h":13.3,"l":12.55,"c":12.6,"v":12500},{"d":"2019-03-26","o":12.65,"h":12.89,"l":12.23,"c":12.26,"v":21000},{"d":"2019-03-27","o":12.66,"h":12.66,"l":12.27,"c":12.3,"v":7600},{"d":"2019-03-28","o":12.5,"h":12.65,"l":12.35,"c":12.65,"v":5700},{"d":"2019-03-29","o":12.55,"h":12.55,"l":12.37,"c":12.37,"v":6300},{"d":"2019-04-01","o":12.53,"h":12.53,"l":12.53,"c":12.53,"v":300},{"d":"2019-04-02","o":12.49,"h":12.64,"l":12.3,"c":12.64,"v":11700},{"d":"2019-04-03","o":12.51,"h":12.64,"l":12.41,"c":12.63,"v":5100},{"d":"2019-04-04","o":12.64,"h":12.77,"l":12.36,"c":12.64,"v":26700},{"d":"2019-04-05","o":12.64,"h":12.79,"l":12.44,"c":12.79,"v":5300},{"d":"2019-04-08","o":12.48,"h":12.7,"l":12.41,"c":12.41,"v":6400},{"d":"2019-04-09","o":12.43,"h":12.93,"l":12.33,"c":12.65,"v":28800},{"d":"2019-04-10","o":12.56,"h":13.41,"l":12.52,"c":12.73,"v":14700},{"d":"2019-04-11","o":12.66,"h":13.21,"l":12.66,"c":13.01,"v":8200},{"d":"2019-04-12","o":13.16,"h":13.45,"l":13,"c":13.05,"v":13600},{"d":"2019-04-15","o":12.51,"h":12.99,"l":12.51,"c":12.8,"v":3800},{"d":"2019-04-16","o":12.45,"h":12.52,"l":12.45,"c":12.52,"v":500},{"d":"2019-04-17","o":12.5,"h":12.82,"l":12.5,"c":12.58,"v":8600},{"d":"2019-04-18","o":12.56,"h":13.15,"l":12.56,"c":12.9,"v":15600},{"d":"2019-04-22","o":12.99,"h":12.99,"l":12.53,"c":12.63,"v":8500},{"d":"2019-04-23","o":12.41,"h":12.99,"l":12.41,"c":12.74,"v":13000},{"d":"2019-04-24","o":13.2,"h":13.38,"l":12.63,"c":12.86,"v":17900},{"d":"2019-04-25","o":12.54,"h":13.38,"l":12.53,"c":13.27,"v":8300},{"d":"2019-04-26","o":13.15,"h":13.25,"l":12.94,"c":12.94,"v":13800},{"d":"2019-04-29","o":12.88,"h":13.14,"l":12.64,"c":12.66,"v":15900},{"d":"2019-04-30","o":12.8,"h":12.8,"l":12.63,"c":12.64,"v":3000},{"d":"2019-05-01","o":12.55,"h":12.75,"l":12.35,"c":12.6,"v":22600},{"d":"2019-05-02","o":12.49,"h":13,"l":12.48,"c":12.81,"v":16500},{"d":"2019-05-03","o":12.54,"h":12.55,"l":11.8,"c":12.16,"v":39900},{"d":"2019-05-06","o":12.06,"h":12.11,"l":11.71,"c":11.95,"v":14800},{"d":"2019-05-07","o":11.68,"h":12,"l":11.68,"c":11.95,"v":9000},{"d":"2019-05-08","o":11.68,"h":12.01,"l":11.68,"c":11.71,"v":13700},{"d":"2019-05-09","o":11.9,"h":12.09,"l":11.66,"c":11.96,"v":10700},{"d":"2019-05-10","o":11.87,"h":12.35,"l":11.87,"c":12.12,"v":14000},{"d":"2019-05-13","o":12.16,"h":12.55,"l":12.07,"c":12.55,"v":13500},{"d":"2019-05-14","o":12.18,"h":12.32,"l":12.02,"c":12.03,"v":10600},{"d":"2019-05-15","o":11.84,"h":11.97,"l":11.74,"c":11.97,"v":5000},{"d":"2019-05-16","o":11.96,"h":12.15,"l":11.89,"c":11.9,"v":9900},{"d":"2019-05-17","o":11.98,"h":12.11,"l":11.67,"c":12,"v":9100},{"d":"2019-05-20","o":11.69,"h":12.1,"l":11.65,"c":11.65,"v":11400},{"d":"2019-05-21","o":11.63,"h":11.76,"l":11.63,"c":11.73,"v":800},{"d":"2019-05-22","o":11.73,"h":11.73,"l":11.73,"c":11.73,"v":0},{"d":"2019-05-23","o":11.83,"h":11.83,"l":11.45,"c":11.45,"v":4800},{"d":"2019-05-24","o":11.65,"h":11.65,"l":10.85,"c":11,"v":8900},{"d":"2019-05-28","o":10.96,"h":11.2,"l":10.9,"c":11.19,"v":2700},{"d":"2019-05-29","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":100},{"d":"2019-05-30","o":11.2,"h":11.22,"l":10.49,"c":10.6,"v":17300},{"d":"2019-05-31","o":10.29,"h":10.68,"l":10.02,"c":10.25,"v":25700},{"d":"2019-06-03","o":10.25,"h":10.59,"l":10.22,"c":10.59,"v":8000},{"d":"2019-06-04","o":10.98,"h":11.25,"l":10.98,"c":11.01,"v":8400},{"d":"2019-06-05","o":11.15,"h":11.25,"l":10.76,"c":10.76,"v":10600},{"d":"2019-06-06","o":10.85,"h":12.05,"l":10.76,"c":12.05,"v":6000},{"d":"2019-06-07","o":11.88,"h":11.88,"l":10.8,"c":10.8,"v":8600},{"d":"2019-06-10","o":10.8,"h":11.19,"l":10.76,"c":11,"v":12500},{"d":"2019-06-11","o":10.79,"h":11,"l":10.7,"c":11,"v":5500},{"d":"2019-06-12","o":10.75,"h":11.5,"l":10.74,"c":10.97,"v":9900},{"d":"2019-06-13","o":11.6,"h":11.7,"l":10.96,"c":11.27,"v":13400},{"d":"2019-06-14","o":11.43,"h":11.5,"l":10.93,"c":11.25,"v":8200},{"d":"2019-06-17","o":10.62,"h":11.26,"l":10.62,"c":10.99,"v":9300},{"d":"2019-06-18","o":10.74,"h":11.25,"l":10.74,"c":11.1,"v":6000},{"d":"2019-06-19","o":11.34,"h":11.35,"l":10.81,"c":11.3,"v":8300},{"d":"2019-06-20","o":11.32,"h":11.55,"l":11.3,"c":11.5,"v":3600},{"d":"2019-06-21","o":11.57,"h":11.58,"l":10.91,"c":11.58,"v":8000},{"d":"2019-06-24","o":11,"h":11.25,"l":10.84,"c":11.15,"v":6900},{"d":"2019-06-25","o":11.11,"h":11.11,"l":10.73,"c":10.75,"v":6000},{"d":"2019-06-26","o":10.65,"h":11.37,"l":10.65,"c":11.28,"v":11500},{"d":"2019-06-27","o":10.92,"h":11.32,"l":10.85,"c":10.96,"v":5400},{"d":"2019-06-28","o":10.86,"h":11.25,"l":10.85,"c":11.2,"v":2400},{"d":"2019-07-01","o":11.2,"h":11.2,"l":10.74,"c":10.75,"v":49400},{"d":"2019-07-02","o":10.77,"h":10.9,"l":10.68,"c":10.84,"v":8300},{"d":"2019-07-03","o":10.81,"h":10.99,"l":10.81,"c":10.9,"v":700},{"d":"2019-07-05","o":10.9,"h":11,"l":10.85,"c":11,"v":3400},{"d":"2019-07-08","o":10.99,"h":10.99,"l":10.7,"c":10.78,"v":5400},{"d":"2019-07-09","o":10.68,"h":10.71,"l":10.62,"c":10.62,"v":2700},{"d":"2019-07-10","o":10.65,"h":10.76,"l":10.65,"c":10.76,"v":900},{"d":"2019-07-11","o":10.71,"h":10.71,"l":10.56,"c":10.6,"v":3700},{"d":"2019-07-12","o":10.56,"h":10.75,"l":10.36,"c":10.36,"v":9400},{"d":"2019-07-15","o":10.49,"h":10.49,"l":10.15,"c":10.4,"v":7700},{"d":"2019-07-16","o":10.4,"h":10.54,"l":10.4,"c":10.4,"v":1900},{"d":"2019-07-17","o":10.4,"h":10.5,"l":10.39,"c":10.45,"v":4400},{"d":"2019-07-18","o":10.46,"h":10.5,"l":10.45,"c":10.45,"v":7600},{"d":"2019-07-19","o":10.5,"h":10.5,"l":10.45,"c":10.45,"v":1100},{"d":"2019-07-22","o":10.39,"h":10.45,"l":10.39,"c":10.45,"v":1800},{"d":"2019-07-23","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":100},{"d":"2019-07-24","o":10.45,"h":10.51,"l":10.45,"c":10.51,"v":5600},{"d":"2019-07-25","o":10.38,"h":10.51,"l":10.38,"c":10.51,"v":16100},{"d":"2019-07-26","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":1900},{"d":"2019-07-29","o":10.35,"h":10.46,"l":10.27,"c":10.27,"v":3600},{"d":"2019-07-30","o":10.25,"h":10.28,"l":10.15,"c":10.25,"v":46400},{"d":"2019-07-31","o":10.45,"h":10.72,"l":10.45,"c":10.48,"v":4300},{"d":"2019-08-01","o":10.5,"h":10.6,"l":10.45,"c":10.47,"v":6100},{"d":"2019-08-02","o":10.34,"h":10.34,"l":9.33,"c":9.99,"v":27800},{"d":"2019-08-05","o":10.12,"h":10.12,"l":9.75,"c":9.92,"v":8600},{"d":"2019-08-06","o":10,"h":10.1,"l":9.91,"c":9.91,"v":15700},{"d":"2019-08-07","o":9.92,"h":9.98,"l":9.75,"c":9.75,"v":8100},{"d":"2019-08-08","o":9.72,"h":10,"l":9.38,"c":9.38,"v":10200},{"d":"2019-08-09","o":9.5,"h":9.66,"l":9.45,"c":9.5,"v":8300},{"d":"2019-08-12","o":9.5,"h":9.54,"l":9.3,"c":9.54,"v":11200},{"d":"2019-08-13","o":9.8,"h":10,"l":8.8,"c":9.18,"v":40000},{"d":"2019-08-14","o":9.34,"h":9.5,"l":9.34,"c":9.34,"v":3000},{"d":"2019-08-15","o":9.18,"h":9.23,"l":9.16,"c":9.2,"v":1000},{"d":"2019-08-16","o":9.5,"h":9.5,"l":9.42,"c":9.42,"v":2300},{"d":"2019-08-19","o":9.47,"h":9.47,"l":9.43,"c":9.44,"v":5200},{"d":"2019-08-20","o":9.21,"h":9.25,"l":8.98,"c":9.1,"v":16300},{"d":"2019-08-21","o":8.86,"h":10.19,"l":8.86,"c":9.1,"v":13700},{"d":"2019-08-22","o":9.1,"h":9.26,"l":8.9,"c":8.9,"v":19400},{"d":"2019-08-23","o":8.94,"h":9.45,"l":8.94,"c":9.3,"v":6700},{"d":"2019-08-26","o":9.24,"h":9.3,"l":8.88,"c":9.18,"v":20700},{"d":"2019-08-27","o":9.16,"h":9.3,"l":9.04,"c":9.07,"v":9000},{"d":"2019-08-28","o":9.24,"h":9.45,"l":9.24,"c":9.4,"v":6900},{"d":"2019-08-29","o":9.5,"h":10.72,"l":9.46,"c":10.44,"v":8900},{"d":"2019-08-30","o":10.45,"h":10.66,"l":10.05,"c":10.26,"v":2300},{"d":"2019-09-03","o":10.18,"h":10.34,"l":9.57,"c":10,"v":12300},{"d":"2019-09-04","o":10.08,"h":10.56,"l":10.08,"c":10.56,"v":2800},{"d":"2019-09-05","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2019-09-06","o":10.72,"h":10.72,"l":10.5,"c":10.5,"v":3200},{"d":"2019-09-09","o":10.72,"h":11.54,"l":10.72,"c":11,"v":20700},{"d":"2019-09-10","o":10.99,"h":11.4,"l":10.57,"c":10.86,"v":33600},{"d":"2019-09-11","o":10.4,"h":11.15,"l":10.4,"c":11,"v":9600},{"d":"2019-09-12","o":10.91,"h":11.18,"l":10.63,"c":11.18,"v":8800},{"d":"2019-09-13","o":10.73,"h":11.35,"l":10.73,"c":11.2,"v":16400},{"d":"2019-09-16","o":11.29,"h":11.39,"l":10.86,"c":11.39,"v":13300},{"d":"2019-09-17","o":11,"h":11.25,"l":10.75,"c":10.97,"v":28200},{"d":"2019-09-18","o":11.25,"h":11.41,"l":10.97,"c":10.97,"v":20400},{"d":"2019-09-19","o":11.06,"h":11.27,"l":10.82,"c":11.25,"v":24000},{"d":"2019-09-20","o":11.01,"h":11.24,"l":11,"c":11.24,"v":34100},{"d":"2019-09-23","o":11.12,"h":11.24,"l":11.06,"c":11.15,"v":21700},{"d":"2019-09-24","o":11.06,"h":11.24,"l":10.69,"c":10.77,"v":60800},{"d":"2019-09-25","o":11,"h":11.06,"l":10.51,"c":10.59,"v":34200},{"d":"2019-09-26","o":10.46,"h":10.97,"l":9.96,"c":10.96,"v":30600},{"d":"2019-09-27","o":10.31,"h":10.7,"l":10.15,"c":10.3,"v":29800},{"d":"2019-09-30","o":10.43,"h":10.43,"l":9.89,"c":10.34,"v":58100},{"d":"2019-10-01","o":10.15,"h":11.66,"l":9.96,"c":10.95,"v":27800},{"d":"2019-10-02","o":10.79,"h":10.91,"l":10.51,"c":10.51,"v":50200},{"d":"2019-10-03","o":10.29,"h":10.83,"l":10.07,"c":10.75,"v":32600},{"d":"2019-10-04","o":10.25,"h":10.78,"l":10.25,"c":10.43,"v":24900},{"d":"2019-10-07","o":10.36,"h":10.75,"l":10.19,"c":10.19,"v":32900},{"d":"2019-10-08","o":10.15,"h":10.59,"l":10.15,"c":10.3,"v":11100},{"d":"2019-10-09","o":10.28,"h":10.69,"l":10.28,"c":10.3,"v":19000},{"d":"2019-10-10","o":10.26,"h":10.54,"l":10.24,"c":10.28,"v":9000},{"d":"2019-10-11","o":10.2,"h":10.55,"l":10.2,"c":10.5,"v":9000},{"d":"2019-10-14","o":10.26,"h":10.45,"l":10.21,"c":10.4,"v":2400},{"d":"2019-10-15","o":10.29,"h":10.5,"l":10.14,"c":10.45,"v":9400},{"d":"2019-10-16","o":10.5,"h":10.64,"l":10.5,"c":10.58,"v":14700},{"d":"2019-10-17","o":10.58,"h":10.71,"l":10.5,"c":10.5,"v":29800},{"d":"2019-10-18","o":10.6,"h":10.9,"l":10.51,"c":10.9,"v":31300},{"d":"2019-10-21","o":10.9,"h":10.95,"l":10.75,"c":10.85,"v":2400},{"d":"2019-10-22","o":10.74,"h":10.83,"l":10.68,"c":10.75,"v":1900},{"d":"2019-10-23","o":10.61,"h":10.68,"l":10.6,"c":10.6,"v":3500},{"d":"2019-10-24","o":10.58,"h":10.58,"l":10.4,"c":10.4,"v":3400},{"d":"2019-10-25","o":10.48,"h":10.58,"l":10.44,"c":10.58,"v":4900},{"d":"2019-10-28","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2019-10-29","o":10.37,"h":10.64,"l":10.37,"c":10.52,"v":5000},{"d":"2019-10-30","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":300},{"d":"2019-10-31","o":10.52,"h":10.7,"l":10.43,"c":10.5,"v":11800},{"d":"2019-11-01","o":10.57,"h":10.8,"l":10.28,"c":10.75,"v":49200},{"d":"2019-11-04","o":10.8,"h":10.96,"l":10.8,"c":10.93,"v":9000},{"d":"2019-11-05","o":10.8,"h":10.95,"l":10.8,"c":10.86,"v":6100},{"d":"2019-11-06","o":10.84,"h":10.93,"l":10.82,"c":10.88,"v":3600},{"d":"2019-11-07","o":10.82,"h":10.89,"l":10.81,"c":10.81,"v":1200},{"d":"2019-11-08","o":10.83,"h":10.89,"l":10.63,"c":10.81,"v":26600},{"d":"2019-11-11","o":10.78,"h":10.91,"l":10.6,"c":10.85,"v":21500},{"d":"2019-11-12","o":10.67,"h":10.93,"l":10.64,"c":10.83,"v":19300},{"d":"2019-11-13","o":10.8,"h":10.96,"l":10.6,"c":10.63,"v":20300},{"d":"2019-11-14","o":10.6,"h":10.65,"l":10.19,"c":10.39,"v":16400},{"d":"2019-11-15","o":10.24,"h":10.66,"l":10.1,"c":10.54,"v":15800},{"d":"2019-11-18","o":10.37,"h":10.54,"l":10.33,"c":10.5,"v":15900},{"d":"2019-11-19","o":10.51,"h":10.57,"l":10.21,"c":10.41,"v":29700},{"d":"2019-11-20","o":10.4,"h":10.45,"l":10.1,"c":10.1,"v":14500},{"d":"2019-11-21","o":10.28,"h":10.49,"l":10.2,"c":10.37,"v":16400},{"d":"2019-11-22","o":10.5,"h":11.59,"l":10.49,"c":11.37,"v":50900},{"d":"2019-11-25","o":11,"h":12,"l":11,"c":11.98,"v":20900},{"d":"2019-11-26","o":11.86,"h":12.85,"l":11.86,"c":12.58,"v":16700},{"d":"2019-11-27","o":12.57,"h":12.86,"l":12.2,"c":12.38,"v":9400},{"d":"2019-11-29","o":12.5,"h":12.78,"l":12.16,"c":12.75,"v":10900},{"d":"2019-12-02","o":12.81,"h":12.95,"l":12.34,"c":12.55,"v":13000},{"d":"2019-12-03","o":12.44,"h":12.95,"l":12.34,"c":12.53,"v":13100},{"d":"2019-12-04","o":12.57,"h":13.23,"l":12.51,"c":12.51,"v":11600},{"d":"2019-12-05","o":12.8,"h":12.8,"l":12.13,"c":12.42,"v":15500},{"d":"2019-12-06","o":12.28,"h":12.96,"l":12,"c":12,"v":13400},{"d":"2019-12-09","o":12.3,"h":12.35,"l":11.88,"c":12.14,"v":17600},{"d":"2019-12-10","o":12.04,"h":12.3,"l":12.04,"c":12.14,"v":9000},{"d":"2019-12-11","o":12.15,"h":12.15,"l":11.7,"c":11.91,"v":13500},{"d":"2019-12-12","o":11.9,"h":12.15,"l":11.85,"c":12.15,"v":12800},{"d":"2019-12-13","o":11.87,"h":11.98,"l":11.85,"c":11.87,"v":3400},{"d":"2019-12-16","o":11.99,"h":12.09,"l":11.71,"c":11.75,"v":10700},{"d":"2019-12-17","o":11.81,"h":11.91,"l":11.33,"c":11.65,"v":11400},{"d":"2019-12-18","o":11.7,"h":11.92,"l":11.63,"c":11.63,"v":12000},{"d":"2019-12-19","o":11.71,"h":11.95,"l":11.2,"c":11.3,"v":34600},{"d":"2019-12-20","o":11.49,"h":11.49,"l":10.81,"c":11.11,"v":26200},{"d":"2019-12-23","o":11.13,"h":11.94,"l":11.13,"c":11.82,"v":15800},{"d":"2019-12-24","o":11.77,"h":11.95,"l":11.71,"c":11.75,"v":9500},{"d":"2019-12-26","o":11.44,"h":11.94,"l":11.32,"c":11.57,"v":17200},{"d":"2019-12-27","o":11.45,"h":11.89,"l":11.31,"c":11.47,"v":21300},{"d":"2019-12-30","o":11.65,"h":11.84,"l":11.4,"c":11.51,"v":29700},{"d":"2019-12-31","o":11.73,"h":11.75,"l":11.69,"c":11.69,"v":1000},{"d":"2020-01-02","o":11.97,"h":12.05,"l":11.54,"c":11.69,"v":10700},{"d":"2020-01-03","o":11.65,"h":12.4,"l":11.6,"c":11.66,"v":15500},{"d":"2020-01-06","o":11.94,"h":12,"l":11.66,"c":11.7,"v":15900},{"d":"2020-01-07","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":200},{"d":"2020-01-08","o":11.79,"h":11.81,"l":11.55,"c":11.81,"v":3700},{"d":"2020-01-09","o":11.79,"h":11.8,"l":11.75,"c":11.79,"v":2000},{"d":"2020-01-10","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":8100},{"d":"2020-01-13","o":11.69,"h":11.69,"l":11.48,"c":11.57,"v":1900},{"d":"2020-01-14","o":11.4,"h":11.4,"l":11.3,"c":11.3,"v":20000},{"d":"2020-01-15","o":11.41,"h":11.5,"l":11.26,"c":11.48,"v":12800},{"d":"2020-01-16","o":11.54,"h":11.66,"l":11.45,"c":11.65,"v":2300},{"d":"2020-01-17","o":11.44,"h":11.61,"l":11.44,"c":11.6,"v":2500},{"d":"2020-01-21","o":11.61,"h":12.3,"l":11.6,"c":12.19,"v":10100},{"d":"2020-01-22","o":11.95,"h":12.17,"l":11.8,"c":12.17,"v":6900},{"d":"2020-01-23","o":12.05,"h":12.3,"l":12.01,"c":12.25,"v":3000},{"d":"2020-01-24","o":12.29,"h":12.39,"l":12.16,"c":12.38,"v":4200},{"d":"2020-01-27","o":12.14,"h":12.31,"l":11.87,"c":11.91,"v":7100},{"d":"2020-01-28","o":12.08,"h":12.39,"l":11.81,"c":12.14,"v":11400},{"d":"2020-01-29","o":12.1,"h":12.28,"l":12.1,"c":12.28,"v":2300},{"d":"2020-01-30","o":12.2,"h":12.3,"l":11.85,"c":11.85,"v":10500},{"d":"2020-01-31","o":11.6,"h":12.43,"l":11.51,"c":11.96,"v":8800},{"d":"2020-02-03","o":12,"h":12.15,"l":11.75,"c":11.75,"v":9400},{"d":"2020-02-04","o":11.98,"h":12.23,"l":11.98,"c":12,"v":12700},{"d":"2020-02-05","o":12,"h":12.18,"l":11.94,"c":11.94,"v":2800},{"d":"2020-02-06","o":12.04,"h":12.04,"l":11.85,"c":11.85,"v":2300},{"d":"2020-02-07","o":11.83,"h":11.9,"l":11.68,"c":11.89,"v":3700},{"d":"2020-02-10","o":11.83,"h":11.9,"l":11.6,"c":11.65,"v":3600},{"d":"2020-02-11","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2020-02-12","o":11.75,"h":12.1,"l":11.75,"c":11.95,"v":5000},{"d":"2020-02-13","o":11.76,"h":12,"l":11.75,"c":12,"v":700},{"d":"2020-02-14","o":12.16,"h":12.18,"l":12.01,"c":12.02,"v":1200},{"d":"2020-02-18","o":12,"h":12,"l":11.93,"c":11.93,"v":1600},{"d":"2020-02-19","o":11.93,"h":12,"l":11.88,"c":12,"v":12700},{"d":"2020-02-20","o":12,"h":12.15,"l":12,"c":12.06,"v":16700},{"d":"2020-02-21","o":12.06,"h":12.06,"l":12.06,"c":12.06,"v":0},{"d":"2020-02-24","o":12.02,"h":12.33,"l":11.85,"c":12.33,"v":3000},{"d":"2020-02-25","o":12.2,"h":12.2,"l":11.97,"c":11.97,"v":1700},{"d":"2020-02-26","o":12.1,"h":12.1,"l":11.98,"c":12.02,"v":5000},{"d":"2020-02-27","o":11.81,"h":11.81,"l":11.5,"c":11.5,"v":900},{"d":"2020-02-28","o":10.84,"h":11.46,"l":10.7,"c":11.15,"v":15600},{"d":"2020-03-02","o":11.4,"h":11.4,"l":11,"c":11.38,"v":9200},{"d":"2020-03-03","o":11.39,"h":11.61,"l":11.12,"c":11.12,"v":4900},{"d":"2020-03-04","o":11.12,"h":11.43,"l":11.09,"c":11.14,"v":6800},{"d":"2020-03-05","o":10.58,"h":10.96,"l":10.58,"c":10.85,"v":3200},{"d":"2020-03-06","o":10.54,"h":10.64,"l":10.21,"c":10.44,"v":6200},{"d":"2020-03-09","o":10,"h":10.21,"l":9.33,"c":9.85,"v":40200},{"d":"2020-03-10","o":9.75,"h":10.08,"l":9.74,"c":10.08,"v":5400},{"d":"2020-03-11","o":10.1,"h":10.1,"l":9.64,"c":9.8,"v":8400},{"d":"2020-03-12","o":9.72,"h":9.72,"l":8.79,"c":9.25,"v":23900},{"d":"2020-03-13","o":9.48,"h":9.85,"l":8.98,"c":9.1,"v":17400},{"d":"2020-03-16","o":8.95,"h":9.65,"l":8.95,"c":9.08,"v":16400},{"d":"2020-03-17","o":9,"h":9.51,"l":8.75,"c":9.15,"v":20300},{"d":"2020-03-18","o":9.25,"h":9.5,"l":9.17,"c":9.5,"v":8600},{"d":"2020-03-19","o":9.05,"h":9.47,"l":9.04,"c":9.42,"v":7300},{"d":"2020-03-20","o":9.75,"h":10.3,"l":9.22,"c":9.24,"v":24800},{"d":"2020-03-23","o":8.88,"h":9.1,"l":8.81,"c":8.91,"v":11500},{"d":"2020-03-24","o":8.92,"h":9.6,"l":8.75,"c":8.9,"v":36600},{"d":"2020-03-25","o":8.87,"h":9,"l":8.8,"c":8.98,"v":16000},{"d":"2020-03-26","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":15500},{"d":"2020-03-27","o":9.04,"h":9.21,"l":9,"c":9.06,"v":17900},{"d":"2020-03-30","o":9.05,"h":9.15,"l":8.96,"c":9.05,"v":7100},{"d":"2020-03-31","o":9.05,"h":9.05,"l":8.67,"c":8.9,"v":15100},{"d":"2020-04-01","o":8.9,"h":9.13,"l":8.73,"c":8.89,"v":7000},{"d":"2020-04-02","o":8.87,"h":8.87,"l":8.8,"c":8.8,"v":3100},{"d":"2020-04-03","o":8.76,"h":8.87,"l":8.7,"c":8.75,"v":11000},{"d":"2020-04-06","o":8.75,"h":8.96,"l":8.75,"c":8.9,"v":3500},{"d":"2020-04-07","o":9.01,"h":9.22,"l":8.89,"c":9.1,"v":3300},{"d":"2020-04-08","o":9.03,"h":9.03,"l":8.88,"c":8.95,"v":11600},{"d":"2020-04-09","o":9,"h":9,"l":8.8,"c":9,"v":12700},{"d":"2020-04-13","o":8.9,"h":9.03,"l":8.9,"c":9.01,"v":6400},{"d":"2020-04-14","o":8.95,"h":9.07,"l":8.95,"c":9.07,"v":13800},{"d":"2020-04-15","o":9.02,"h":9.05,"l":8.92,"c":9.02,"v":9400},{"d":"2020-04-16","o":9.07,"h":9.14,"l":8.65,"c":8.65,"v":28800},{"d":"2020-04-17","o":8.7,"h":9.18,"l":8.69,"c":9.08,"v":50500},{"d":"2020-04-20","o":8.81,"h":9.19,"l":8.81,"c":9.05,"v":12100},{"d":"2020-04-21","o":8.91,"h":9.07,"l":8.91,"c":9.07,"v":1700},{"d":"2020-04-22","o":9.15,"h":9.3,"l":9.05,"c":9.17,"v":86200},{"d":"2020-04-23","o":9.28,"h":9.29,"l":8.96,"c":9.02,"v":15600},{"d":"2020-04-24","o":9,"h":9.33,"l":9,"c":9.2,"v":17200},{"d":"2020-04-27","o":9.13,"h":9.25,"l":9.05,"c":9.24,"v":32700},{"d":"2020-04-28","o":9.25,"h":9.27,"l":9.22,"c":9.25,"v":10900},{"d":"2020-04-29","o":9.19,"h":9.34,"l":9.15,"c":9.28,"v":12400},{"d":"2020-04-30","o":9.13,"h":9.39,"l":9.13,"c":9.3,"v":4200},{"d":"2020-05-01","o":9.25,"h":9.3,"l":9.13,"c":9.13,"v":10700},{"d":"2020-05-04","o":9.4,"h":9.4,"l":9.06,"c":9.17,"v":36300},{"d":"2020-05-05","o":9.38,"h":9.38,"l":9.13,"c":9.23,"v":27700},{"d":"2020-05-06","o":9.47,"h":9.47,"l":9.18,"c":9.4,"v":84600},{"d":"2020-05-07","o":9.4,"h":9.77,"l":9.4,"c":9.5,"v":181400},{"d":"2020-05-08","o":9.6,"h":10.72,"l":9.5,"c":10.5,"v":87100},{"d":"2020-05-11","o":11.49,"h":11.49,"l":10.44,"c":10.5,"v":35600},{"d":"2020-05-12","o":10.45,"h":10.64,"l":10.13,"c":10.19,"v":27400},{"d":"2020-05-13","o":10.15,"h":10.28,"l":9.75,"c":10.03,"v":32000},{"d":"2020-05-14","o":10.52,"h":10.52,"l":9.63,"c":10,"v":58300},{"d":"2020-05-15","o":10.24,"h":10.8,"l":10,"c":10.2,"v":95200},{"d":"2020-05-18","o":10.39,"h":11.58,"l":10.39,"c":10.8,"v":98700},{"d":"2020-05-19","o":10.61,"h":11.83,"l":10.6,"c":11.35,"v":103500},{"d":"2020-05-20","o":11.5,"h":11.99,"l":11.29,"c":11.6,"v":115200},{"d":"2020-05-21","o":11.27,"h":12,"l":11.07,"c":11.43,"v":159300},{"d":"2020-05-22","o":11.62,"h":12.15,"l":11.57,"c":11.91,"v":18500},{"d":"2020-05-26","o":12.31,"h":12.41,"l":10.52,"c":10.81,"v":83200},{"d":"2020-05-27","o":10.46,"h":10.89,"l":10.05,"c":10.38,"v":113200},{"d":"2020-05-28","o":10.25,"h":10.9,"l":10.15,"c":10.2,"v":30600},{"d":"2020-05-29","o":10.2,"h":10.58,"l":10.08,"c":10.45,"v":61900},{"d":"2020-06-01","o":10.45,"h":10.9,"l":10.3,"c":10.79,"v":101900},{"d":"2020-06-02","o":11.1,"h":11.34,"l":10.77,"c":11.12,"v":86000},{"d":"2020-06-03","o":10.98,"h":11.59,"l":10.95,"c":11.2,"v":59900},{"d":"2020-06-04","o":11.3,"h":11.74,"l":10.97,"c":11.19,"v":124600},{"d":"2020-06-05","o":11.02,"h":11.02,"l":10.43,"c":10.52,"v":38000},{"d":"2020-06-08","o":10.75,"h":10.96,"l":10.65,"c":10.85,"v":18800},{"d":"2020-06-09","o":10.98,"h":11.18,"l":10.83,"c":10.83,"v":9100},{"d":"2020-06-10","o":10.92,"h":11.14,"l":10.68,"c":11.14,"v":18100},{"d":"2020-06-11","o":10.81,"h":11.25,"l":10.55,"c":11.22,"v":25500},{"d":"2020-06-12","o":11.49,"h":11.49,"l":10.79,"c":11,"v":8100},{"d":"2020-06-15","o":10.74,"h":11.05,"l":10.64,"c":10.87,"v":15900},{"d":"2020-06-16","o":11.31,"h":11.31,"l":10.73,"c":10.73,"v":11600},{"d":"2020-06-17","o":10.98,"h":11.1,"l":10.67,"c":10.67,"v":6700},{"d":"2020-06-18","o":10.65,"h":11.05,"l":10.64,"c":10.74,"v":4400},{"d":"2020-06-19","o":11.34,"h":11.45,"l":10.93,"c":11.18,"v":7100},{"d":"2020-06-22","o":10.99,"h":10.99,"l":10.52,"c":10.75,"v":8900},{"d":"2020-06-23","o":10.41,"h":10.98,"l":10.41,"c":10.98,"v":9600},{"d":"2020-06-24","o":10.98,"h":10.98,"l":10.49,"c":10.6,"v":8600},{"d":"2020-06-25","o":11.05,"h":11.05,"l":10.6,"c":10.62,"v":1600},{"d":"2020-06-26","o":10.62,"h":10.87,"l":10.47,"c":10.7,"v":12100},{"d":"2020-06-29","o":10.54,"h":10.54,"l":10.22,"c":10.25,"v":18600},{"d":"2020-06-30","o":10.22,"h":10.56,"l":10.15,"c":10.15,"v":12600},{"d":"2020-07-01","o":10.15,"h":10.27,"l":10,"c":10.05,"v":7700},{"d":"2020-07-02","o":10.05,"h":11.12,"l":10.05,"c":10.43,"v":17500},{"d":"2020-07-06","o":10.71,"h":10.71,"l":10.34,"c":10.34,"v":7900},{"d":"2020-07-07","o":10.42,"h":10.51,"l":10.38,"c":10.42,"v":4500},{"d":"2020-07-08","o":10.57,"h":10.6,"l":10.34,"c":10.6,"v":5900},{"d":"2020-07-09","o":10.55,"h":10.75,"l":10.47,"c":10.53,"v":3700},{"d":"2020-07-10","o":10.36,"h":10.6,"l":10.36,"c":10.59,"v":6900},{"d":"2020-07-13","o":10.59,"h":10.95,"l":10.43,"c":10.55,"v":10600},{"d":"2020-07-14","o":10.46,"h":10.65,"l":10.32,"c":10.33,"v":19800},{"d":"2020-07-15","o":10.42,"h":11.09,"l":10.42,"c":11.09,"v":7400},{"d":"2020-07-16","o":11.1,"h":11.25,"l":10.52,"c":10.8,"v":9800},{"d":"2020-07-17","o":10.71,"h":11.5,"l":10.71,"c":10.81,"v":23700},{"d":"2020-07-20","o":10.68,"h":11.42,"l":10.67,"c":11.02,"v":11600},{"d":"2020-07-21","o":11.25,"h":11.52,"l":11.05,"c":11.05,"v":2300},{"d":"2020-07-22","o":11.16,"h":11.83,"l":11.04,"c":11.8,"v":12800},{"d":"2020-07-23","o":11.65,"h":12.05,"l":11.47,"c":11.7,"v":8500},{"d":"2020-07-24","o":11.6,"h":11.69,"l":11.51,"c":11.51,"v":2600},{"d":"2020-07-27","o":11.4,"h":12.08,"l":11.4,"c":11.74,"v":6100},{"d":"2020-07-28","o":11.48,"h":11.95,"l":11.48,"c":11.75,"v":10600},{"d":"2020-07-29","o":11.73,"h":11.85,"l":11.48,"c":11.8,"v":4000},{"d":"2020-07-30","o":11.99,"h":11.99,"l":11.32,"c":11.7,"v":8800},{"d":"2020-07-31","o":12.87,"h":15.5,"l":12.87,"c":14.98,"v":132000},{"d":"2020-08-03","o":15.42,"h":16.4,"l":15,"c":15.61,"v":103300},{"d":"2020-08-04","o":16.5,"h":16.97,"l":15.61,"c":16.4,"v":57500},{"d":"2020-08-05","o":16.5,"h":17.31,"l":15.97,"c":17,"v":80900},{"d":"2020-08-06","o":17.05,"h":17.78,"l":16.62,"c":17.15,"v":54100},{"d":"2020-08-07","o":17.49,"h":17.49,"l":16.59,"c":17.1,"v":26700},{"d":"2020-08-10","o":16.9,"h":17.37,"l":16.31,"c":16.7,"v":23400},{"d":"2020-08-11","o":16.36,"h":16.79,"l":16.36,"c":16.72,"v":12500},{"d":"2020-08-12","o":16.7,"h":18,"l":16.19,"c":17.4,"v":87800},{"d":"2020-08-13","o":17.7,"h":18.73,"l":17.65,"c":18.45,"v":29200},{"d":"2020-08-14","o":18.66,"h":18.7,"l":17.48,"c":17.9,"v":52700},{"d":"2020-08-17","o":17.94,"h":17.94,"l":16.46,"c":16.82,"v":60600},{"d":"2020-08-18","o":17,"h":17.1,"l":16.05,"c":16.25,"v":28000},{"d":"2020-08-19","o":16.38,"h":16.99,"l":16.05,"c":16.05,"v":38200},{"d":"2020-08-20","o":16.31,"h":16.46,"l":15.65,"c":16.17,"v":33700},{"d":"2020-08-21","o":16.18,"h":16.7,"l":15.05,"c":15.3,"v":30500},{"d":"2020-08-24","o":15.72,"h":16.8,"l":15.19,"c":16.67,"v":67800},{"d":"2020-08-25","o":17.08,"h":17.42,"l":15.95,"c":16.24,"v":39400},{"d":"2020-08-26","o":16.23,"h":17.26,"l":16.2,"c":16.76,"v":49700},{"d":"2020-08-27","o":16.7,"h":16.75,"l":15.66,"c":15.66,"v":41700},{"d":"2020-08-28","o":15.95,"h":16.76,"l":15.83,"c":16.41,"v":49600},{"d":"2020-08-31","o":16.5,"h":17.64,"l":16.5,"c":16.9,"v":41300},{"d":"2020-09-01","o":17,"h":17.96,"l":17,"c":17.42,"v":28800},{"d":"2020-09-02","o":17.34,"h":17.5,"l":16.71,"c":16.9,"v":27300},{"d":"2020-09-03","o":17.05,"h":17.2,"l":16.12,"c":16.55,"v":15200},{"d":"2020-09-04","o":16.39,"h":17.08,"l":15.71,"c":16.31,"v":20100},{"d":"2020-09-08","o":16.15,"h":16.91,"l":16.1,"c":16.61,"v":11800},{"d":"2020-09-09","o":16.03,"h":18.78,"l":16.03,"c":18.46,"v":36400},{"d":"2020-09-10","o":18.55,"h":18.55,"l":17.39,"c":18,"v":22500},{"d":"2020-09-11","o":17.9,"h":18.13,"l":16.66,"c":17.05,"v":27500},{"d":"2020-09-14","o":17.12,"h":17.65,"l":15.91,"c":16.12,"v":43100},{"d":"2020-09-15","o":16.3,"h":16.67,"l":15.31,"c":15.81,"v":25200},{"d":"2020-09-16","o":15.94,"h":16.5,"l":15.94,"c":16.14,"v":7600},{"d":"2020-09-17","o":16.1,"h":16.39,"l":15.54,"c":15.85,"v":40700},{"d":"2020-09-18","o":16.02,"h":16.22,"l":15.66,"c":16.05,"v":31700},{"d":"2020-09-21","o":15.94,"h":15.97,"l":15.11,"c":15.56,"v":14200},{"d":"2020-09-22","o":15.65,"h":18.47,"l":15.51,"c":17.75,"v":532100},{"d":"2020-09-23","o":18.51,"h":18.51,"l":17.35,"c":17.5,"v":84300},{"d":"2020-09-24","o":17.54,"h":18.43,"l":17.31,"c":17.9,"v":69800},{"d":"2020-09-25","o":18.23,"h":19.99,"l":17.9,"c":19.74,"v":73300},{"d":"2020-09-28","o":19.81,"h":20,"l":19.25,"c":19.66,"v":62000},{"d":"2020-09-29","o":19.89,"h":20.19,"l":19.62,"c":19.82,"v":55100},{"d":"2020-09-30","o":20.14,"h":20.19,"l":19.77,"c":19.88,"v":25800},{"d":"2020-10-01","o":20.15,"h":20.25,"l":19.97,"c":19.97,"v":56000},{"d":"2020-10-02","o":19.86,"h":20.03,"l":19.65,"c":19.82,"v":52900},{"d":"2020-10-05","o":19.83,"h":20.35,"l":19.83,"c":20,"v":32800},{"d":"2020-10-06","o":20.3,"h":21.2,"l":20.01,"c":20.92,"v":35200},{"d":"2020-10-07","o":21.26,"h":22.5,"l":21.06,"c":21.54,"v":29000},{"d":"2020-10-08","o":21.7,"h":21.8,"l":20.74,"c":21.15,"v":16800},{"d":"2020-10-09","o":21.49,"h":21.49,"l":21.02,"c":21.21,"v":12800},{"d":"2020-10-12","o":21.21,"h":21.74,"l":21.21,"c":21.6,"v":15100},{"d":"2020-10-13","o":21.36,"h":21.92,"l":21.36,"c":21.5,"v":13700},{"d":"2020-10-14","o":21.71,"h":21.94,"l":21.25,"c":21.25,"v":7500},{"d":"2020-10-15","o":21.12,"h":21.12,"l":20.2,"c":20.98,"v":17000},{"d":"2020-10-16","o":20.5,"h":22.23,"l":20.5,"c":21,"v":26500},{"d":"2020-10-19","o":21.15,"h":21.95,"l":20.63,"c":20.69,"v":19300},{"d":"2020-10-20","o":20.75,"h":22.49,"l":20.75,"c":22.25,"v":26200},{"d":"2020-10-21","o":21.94,"h":22.75,"l":20.6,"c":21.23,"v":39300},{"d":"2020-10-22","o":21.17,"h":21.9,"l":20.65,"c":21,"v":17400},{"d":"2020-10-23","o":21.12,"h":21.65,"l":20.5,"c":20.91,"v":21300},{"d":"2020-10-26","o":20.91,"h":21.04,"l":20,"c":20.78,"v":19400},{"d":"2020-10-27","o":20.52,"h":21.54,"l":20.32,"c":21.25,"v":21400},{"d":"2020-10-28","o":21.19,"h":21.22,"l":20.05,"c":20.61,"v":13000},{"d":"2020-10-29","o":20.05,"h":21.6,"l":20.05,"c":20.9,"v":18300},{"d":"2020-10-30","o":21,"h":21.63,"l":19.5,"c":20.08,"v":28200},{"d":"2020-11-02","o":20.15,"h":21.98,"l":20.15,"c":21.5,"v":26500},{"d":"2020-11-03","o":21.81,"h":22.42,"l":20.59,"c":21.22,"v":47100},{"d":"2020-11-04","o":21.38,"h":22.9,"l":21.38,"c":22.5,"v":22300},{"d":"2020-11-05","o":23,"h":24.35,"l":22.51,"c":22.69,"v":33700},{"d":"2020-11-06","o":22.88,"h":23.25,"l":21.69,"c":22.12,"v":49300},{"d":"2020-11-09","o":21.55,"h":22.08,"l":20.71,"c":21.6,"v":29700},{"d":"2020-11-10","o":21.93,"h":22.2,"l":21.7,"c":21.85,"v":48500},{"d":"2020-11-11","o":22,"h":23.5,"l":21.94,"c":23.5,"v":18600},{"d":"2020-11-12","o":23.26,"h":23.8,"l":23.1,"c":23.5,"v":23600},{"d":"2020-11-13","o":23.26,"h":24,"l":23.21,"c":23.21,"v":8600},{"d":"2020-11-16","o":23.89,"h":24.09,"l":22.28,"c":22.81,"v":27600},{"d":"2020-11-17","o":22.86,"h":23.95,"l":21.03,"c":21.52,"v":32900},{"d":"2020-11-18","o":21.45,"h":22.55,"l":21.08,"c":21.36,"v":38200},{"d":"2020-11-19","o":21.32,"h":21.62,"l":20.7,"c":21.42,"v":37400},{"d":"2020-11-20","o":21.69,"h":21.8,"l":21.01,"c":21.5,"v":23500},{"d":"2020-11-23","o":21.5,"h":21.75,"l":20.77,"c":21.01,"v":20100},{"d":"2020-11-24","o":20.91,"h":21.75,"l":20.35,"c":20.35,"v":42500},{"d":"2020-11-25","o":20.35,"h":20.93,"l":19.57,"c":20.1,"v":24500},{"d":"2020-11-27","o":19.85,"h":20.15,"l":19.32,"c":19.99,"v":24400},{"d":"2020-11-30","o":19.69,"h":21.13,"l":19.31,"c":20.99,"v":24900},{"d":"2020-12-01","o":21.09,"h":21.39,"l":19.53,"c":19.89,"v":33100},{"d":"2020-12-02","o":19.75,"h":21.11,"l":19.75,"c":21.11,"v":34200},{"d":"2020-12-03","o":20.82,"h":21.6,"l":20.15,"c":20.9,"v":24300},{"d":"2020-12-04","o":20.6,"h":20.85,"l":19.81,"c":19.86,"v":31900},{"d":"2020-12-07","o":20.08,"h":20.2,"l":19.1,"c":19.72,"v":27700},{"d":"2020-12-08","o":20.02,"h":20.4,"l":19.07,"c":19.28,"v":46000},{"d":"2020-12-09","o":19.57,"h":19.71,"l":18.75,"c":19.32,"v":39600},{"d":"2020-12-10","o":19.49,"h":20.2,"l":19.1,"c":20.1,"v":14200},{"d":"2020-12-11","o":20.14,"h":20.23,"l":19.1,"c":19.59,"v":16400},{"d":"2020-12-14","o":19.5,"h":20.11,"l":19.21,"c":19.5,"v":17000},{"d":"2020-12-15","o":19.37,"h":19.5,"l":18.5,"c":19.12,"v":26700},{"d":"2020-12-16","o":19.07,"h":19.6,"l":18.04,"c":19.2,"v":50000},{"d":"2020-12-17","o":19.25,"h":19.9,"l":19,"c":19.9,"v":16600},{"d":"2020-12-18","o":19.6,"h":20.7,"l":19.6,"c":20.5,"v":40100},{"d":"2020-12-21","o":20.33,"h":20.77,"l":19.77,"c":20.22,"v":21300},{"d":"2020-12-22","o":20.4,"h":20.88,"l":20.26,"c":20.6,"v":16600},{"d":"2020-12-23","o":20.65,"h":21.5,"l":20.03,"c":20.09,"v":18200},{"d":"2020-12-24","o":20.09,"h":20.16,"l":19.44,"c":19.52,"v":7500},{"d":"2020-12-28","o":19.4,"h":19.9,"l":18.5,"c":18.5,"v":28600},{"d":"2020-12-29","o":18.33,"h":19.26,"l":17.5,"c":17.95,"v":33000},{"d":"2020-12-30","o":18.38,"h":18.55,"l":17.56,"c":18.4,"v":37100},{"d":"2020-12-31","o":18.26,"h":18.3,"l":17.48,"c":17.51,"v":19400},{"d":"2021-01-04","o":17.53,"h":17.74,"l":16.8,"c":17.3,"v":64700},{"d":"2021-01-05","o":17.07,"h":18.51,"l":17.06,"c":17.95,"v":20800},{"d":"2021-01-06","o":17.52,"h":19.2,"l":17.52,"c":18.91,"v":37500},{"d":"2021-01-07","o":18.95,"h":19.48,"l":18.88,"c":18.92,"v":9600},{"d":"2021-01-08","o":18.8,"h":20.16,"l":18.32,"c":19.26,"v":46900},{"d":"2021-01-11","o":19.21,"h":20.8,"l":19.2,"c":19.7,"v":34900},{"d":"2021-01-12","o":20.46,"h":22.5,"l":19.08,"c":22.01,"v":57200},{"d":"2021-01-13","o":22.42,"h":22.42,"l":21,"c":22.09,"v":31600},{"d":"2021-01-14","o":22,"h":22.5,"l":21.25,"c":21.25,"v":18400},{"d":"2021-01-15","o":21.4,"h":21.64,"l":20.92,"c":21.48,"v":14700},{"d":"2021-01-19","o":21.42,"h":22.71,"l":21.42,"c":22.21,"v":28000},{"d":"2021-01-20","o":22.54,"h":23.2,"l":22.43,"c":22.44,"v":14400},{"d":"2021-01-21","o":22.93,"h":22.99,"l":21.21,"c":22.29,"v":18800},{"d":"2021-01-22","o":22.2,"h":22.27,"l":21.32,"c":22.07,"v":13000},{"d":"2021-01-25","o":22.17,"h":22.4,"l":21.51,"c":22.38,"v":20000},{"d":"2021-01-26","o":22.37,"h":22.4,"l":21.54,"c":21.9,"v":20400},{"d":"2021-01-27","o":21.38,"h":21.62,"l":19.7,"c":19.8,"v":29300},{"d":"2021-01-28","o":20.1,"h":21.1,"l":20.1,"c":21.08,"v":16200},{"d":"2021-01-29","o":20.65,"h":20.7,"l":19.16,"c":19.57,"v":39100},{"d":"2021-02-01","o":19.8,"h":21.41,"l":19.66,"c":21.2,"v":26400},{"d":"2021-02-02","o":21.3,"h":22.03,"l":20.81,"c":20.81,"v":18300},{"d":"2021-02-03","o":20.85,"h":21.2,"l":20.22,"c":21,"v":7500},{"d":"2021-02-04","o":20.77,"h":21.5,"l":20.61,"c":20.75,"v":10400},{"d":"2021-02-05","o":20.8,"h":21.61,"l":20.8,"c":21.16,"v":11900},{"d":"2021-02-08","o":21.5,"h":23.47,"l":21.26,"c":22.5,"v":25600},{"d":"2021-02-09","o":22.51,"h":24.35,"l":22.24,"c":23.75,"v":19000},{"d":"2021-02-10","o":23.35,"h":23.5,"l":22.8,"c":23.4,"v":18000},{"d":"2021-02-11","o":23.15,"h":23.97,"l":22.25,"c":22.25,"v":13800},{"d":"2021-02-12","o":22.35,"h":23.61,"l":22.24,"c":22.86,"v":10100},{"d":"2021-02-16","o":22.75,"h":23.54,"l":22.65,"c":23.3,"v":14500},{"d":"2021-02-17","o":23.36,"h":23.43,"l":22.5,"c":22.5,"v":6800},{"d":"2021-02-18","o":22.5,"h":23.45,"l":22.35,"c":22.81,"v":4900},{"d":"2021-02-19","o":23.53,"h":25.5,"l":22.88,"c":23.87,"v":40600},{"d":"2021-02-22","o":24.57,"h":27.73,"l":23.56,"c":24.86,"v":89700},{"d":"2021-02-23","o":24.28,"h":25.14,"l":20.1,"c":23.11,"v":37200},{"d":"2021-02-24","o":22.99,"h":24.81,"l":22.99,"c":23.65,"v":20000},{"d":"2021-02-25","o":24.15,"h":24.92,"l":21.32,"c":21.49,"v":13400},{"d":"2021-02-26","o":23.51,"h":23.51,"l":21.51,"c":21.86,"v":9700},{"d":"2021-03-01","o":21.3,"h":22.92,"l":21.3,"c":22.87,"v":13200},{"d":"2021-03-02","o":21.31,"h":22.69,"l":21.31,"c":22.69,"v":4700},{"d":"2021-03-03","o":22.86,"h":22.86,"l":21.6,"c":21.6,"v":10400},{"d":"2021-03-04","o":21.6,"h":22.63,"l":20.28,"c":21.12,"v":16700},{"d":"2021-03-05","o":21.39,"h":22.88,"l":19,"c":20.42,"v":60600},{"d":"2021-03-08","o":20.15,"h":21.69,"l":20.15,"c":21.34,"v":15500},{"d":"2021-03-09","o":21.69,"h":23,"l":21.24,"c":22.49,"v":21300},{"d":"2021-03-10","o":22.4,"h":23.25,"l":22.1,"c":22.89,"v":23300},{"d":"2021-03-11","o":22.92,"h":23.75,"l":22.19,"c":22.84,"v":35900},{"d":"2021-03-12","o":22.78,"h":23.96,"l":22.75,"c":23.5,"v":12200},{"d":"2021-03-15","o":23.58,"h":25,"l":23.1,"c":24.83,"v":55800},{"d":"2021-03-16","o":25.33,"h":25.76,"l":24.7,"c":25.42,"v":32800},{"d":"2021-03-17","o":25.25,"h":25.97,"l":24.2,"c":24.28,"v":23900},{"d":"2021-03-18","o":24.69,"h":25.97,"l":24.69,"c":25.2,"v":30400},{"d":"2021-03-19","o":24.96,"h":25.99,"l":23.36,"c":24.29,"v":48200},{"d":"2021-03-22","o":25.28,"h":25.58,"l":23.12,"c":23.3,"v":46500},{"d":"2021-03-23","o":23.8,"h":23.85,"l":22.46,"c":22.83,"v":30700},{"d":"2021-03-24","o":23.37,"h":23.48,"l":22.2,"c":22.2,"v":13400},{"d":"2021-03-25","o":22.01,"h":22.27,"l":20.62,"c":21.54,"v":20100},{"d":"2021-03-26","o":21.89,"h":23.35,"l":21.01,"c":21.49,"v":8000},{"d":"2021-03-29","o":21.49,"h":22.33,"l":20.8,"c":21,"v":18300},{"d":"2021-03-30","o":21.05,"h":21.7,"l":20,"c":21.27,"v":29600},{"d":"2021-03-31","o":21.25,"h":22.73,"l":20.62,"c":21.93,"v":27400},{"d":"2021-04-01","o":22.02,"h":22.95,"l":21.83,"c":22.7,"v":20900},{"d":"2021-04-05","o":23.06,"h":24,"l":22.74,"c":23.5,"v":20200},{"d":"2021-04-06","o":23.62,"h":24.65,"l":23.25,"c":24.28,"v":30400},{"d":"2021-04-07","o":24.6,"h":25.5,"l":23.73,"c":24.5,"v":43100},{"d":"2021-04-08","o":25.49,"h":25.49,"l":23.62,"c":23.9,"v":15700},{"d":"2021-04-09","o":23.89,"h":24.78,"l":22.44,"c":24.64,"v":35200},{"d":"2021-04-12","o":24.66,"h":25.1,"l":22.38,"c":24.01,"v":47100},{"d":"2021-04-13","o":24,"h":24,"l":22.75,"c":23.74,"v":17800},{"d":"2021-04-14","o":23.35,"h":23.79,"l":23.02,"c":23.55,"v":6700},{"d":"2021-04-15","o":23.6,"h":23.9,"l":22.4,"c":22.8,"v":17400},{"d":"2021-04-16","o":23.2,"h":24.06,"l":22,"c":24.06,"v":33500},{"d":"2021-04-19","o":23.44,"h":24.33,"l":23.01,"c":23.53,"v":30600},{"d":"2021-04-20","o":23.78,"h":24.8,"l":22.8,"c":24.8,"v":20900},{"d":"2021-04-21","o":24.3,"h":25.49,"l":23.97,"c":24.8,"v":26000},{"d":"2021-04-22","o":24.8,"h":25.96,"l":24.59,"c":25.4,"v":24100},{"d":"2021-04-23","o":25.56,"h":26.16,"l":25.08,"c":25.58,"v":18600},{"d":"2021-04-26","o":26.19,"h":26.19,"l":25.08,"c":25.8,"v":17200},{"d":"2021-04-27","o":26.41,"h":27.8,"l":26,"c":27.23,"v":43400},{"d":"2021-04-28","o":27.99,"h":29.14,"l":26.78,"c":28.83,"v":42000},{"d":"2021-04-29","o":29.09,"h":29.09,"l":25.83,"c":27.57,"v":23600},{"d":"2021-04-30","o":27.5,"h":29.13,"l":26.88,"c":27.73,"v":33100},{"d":"2021-05-03","o":28.7,"h":28.88,"l":26.45,"c":28.41,"v":29800},{"d":"2021-05-04","o":27.83,"h":29.25,"l":27.45,"c":28.66,"v":44900},{"d":"2021-05-05","o":28.89,"h":29.25,"l":27.28,"c":29,"v":21200},{"d":"2021-05-06","o":29,"h":29.13,"l":27.69,"c":27.69,"v":21200},{"d":"2021-05-07","o":26.82,"h":28.5,"l":25.85,"c":27.81,"v":25900},{"d":"2021-05-10","o":26.98,"h":29,"l":26.78,"c":27.25,"v":56300},{"d":"2021-05-11","o":27.15,"h":29.15,"l":26.75,"c":28.28,"v":55000},{"d":"2021-05-12","o":27.95,"h":28.21,"l":27.12,"c":27.49,"v":8800},{"d":"2021-05-13","o":27.15,"h":28.46,"l":25.22,"c":25.48,"v":32000},{"d":"2021-05-14","o":25.6,"h":26.55,"l":24.72,"c":25.24,"v":47300},{"d":"2021-05-17","o":25.01,"h":25.93,"l":24.24,"c":25.11,"v":28700},{"d":"2021-05-18","o":25.09,"h":25.89,"l":24.43,"c":25.64,"v":23300},{"d":"2021-05-19","o":25.65,"h":28.33,"l":24.76,"c":27.5,"v":31400},{"d":"2021-05-20","o":27.65,"h":28.21,"l":27,"c":27.25,"v":21500},{"d":"2021-05-21","o":26.58,"h":28.18,"l":26.58,"c":26.72,"v":17300},{"d":"2021-05-24","o":26.44,"h":26.44,"l":25.39,"c":25.84,"v":24500},{"d":"2021-05-25","o":25.39,"h":26,"l":25.01,"c":25.02,"v":21600},{"d":"2021-05-26","o":25.02,"h":26.62,"l":25.02,"c":26.2,"v":25100},{"d":"2021-05-27","o":26.15,"h":26.73,"l":25.24,"c":25.63,"v":11700},{"d":"2021-05-28","o":26.33,"h":26.33,"l":25.64,"c":25.88,"v":6800},{"d":"2021-06-01","o":25.88,"h":26.69,"l":25.29,"c":25.86,"v":12600},{"d":"2021-06-02","o":25.52,"h":26.16,"l":25.41,"c":25.5,"v":17900},{"d":"2021-06-03","o":25.34,"h":26.04,"l":25.34,"c":25.88,"v":7500},{"d":"2021-06-04","o":25.82,"h":26.3,"l":25.82,"c":26,"v":9400},{"d":"2021-06-07","o":26.4,"h":26.5,"l":25.62,"c":25.96,"v":18000},{"d":"2021-06-08","o":25.85,"h":26.3,"l":25.44,"c":26.01,"v":24000},{"d":"2021-06-09","o":26.28,"h":26.5,"l":25.77,"c":26.5,"v":11700},{"d":"2021-06-10","o":26.03,"h":26.43,"l":25.98,"c":26.12,"v":18900},{"d":"2021-06-11","o":26.34,"h":26.34,"l":25.95,"c":26.24,"v":12000},{"d":"2021-06-14","o":26.17,"h":26.17,"l":25.85,"c":25.85,"v":10600},{"d":"2021-06-15","o":25.85,"h":25.98,"l":25.43,"c":25.52,"v":14000},{"d":"2021-06-16","o":25.55,"h":25.55,"l":24.85,"c":25.03,"v":13100},{"d":"2021-06-17","o":25.03,"h":25.13,"l":24.05,"c":24.4,"v":23800},{"d":"2021-06-18","o":24.29,"h":25.46,"l":24.29,"c":25.46,"v":16800},{"d":"2021-06-21","o":25.45,"h":25.45,"l":25.02,"c":25.07,"v":5200},{"d":"2021-06-22","o":25.28,"h":25.55,"l":25.07,"c":25.2,"v":6100},{"d":"2021-06-23","o":25.26,"h":25.88,"l":25,"c":25.7,"v":8000},{"d":"2021-06-24","o":25.8,"h":25.89,"l":25.26,"c":25.63,"v":6800},{"d":"2021-06-25","o":25.68,"h":26.6,"l":24.9,"c":24.9,"v":19100},{"d":"2021-06-28","o":25.25,"h":25.99,"l":25.25,"c":25.99,"v":11000},{"d":"2021-06-29","o":25.5,"h":27.11,"l":25.5,"c":27.1,"v":26700},{"d":"2021-06-30","o":27.39,"h":27.44,"l":26.13,"c":27.12,"v":13800},{"d":"2021-07-01","o":26.64,"h":27,"l":25.26,"c":25.7,"v":45800},{"d":"2021-07-02","o":25.7,"h":26.31,"l":25.04,"c":26.25,"v":29700},{"d":"2021-07-06","o":26.25,"h":26.36,"l":25.51,"c":25.8,"v":6600},{"d":"2021-07-07","o":25.66,"h":26.6,"l":24.86,"c":25.24,"v":77500},{"d":"2021-07-08","o":25,"h":25.9,"l":24.22,"c":25.56,"v":51700},{"d":"2021-07-09","o":25.62,"h":27,"l":25.4,"c":26.8,"v":28800},{"d":"2021-07-12","o":27.7,"h":28.49,"l":27.13,"c":27.77,"v":24300},{"d":"2021-07-13","o":27.75,"h":28.89,"l":27.53,"c":28.58,"v":20900},{"d":"2021-07-14","o":28.5,"h":28.79,"l":27.4,"c":28.01,"v":11900},{"d":"2021-07-15","o":28.2,"h":28.34,"l":27.54,"c":27.6,"v":5700},{"d":"2021-07-16","o":27.65,"h":28.19,"l":27.51,"c":27.53,"v":7400},{"d":"2021-07-19","o":25.66,"h":27.42,"l":25.66,"c":26.8,"v":44500},{"d":"2021-07-20","o":27.49,"h":28.8,"l":27.14,"c":28.03,"v":14200},{"d":"2021-07-21","o":28.15,"h":28.94,"l":27.78,"c":28.22,"v":9600},{"d":"2021-07-22","o":28.24,"h":28.75,"l":27.42,"c":28.05,"v":3500},{"d":"2021-07-23","o":28.18,"h":28.22,"l":27.79,"c":27.99,"v":2200},{"d":"2021-07-26","o":27.23,"h":28.2,"l":25.5,"c":27.39,"v":7300},{"d":"2021-07-27","o":27.74,"h":27.74,"l":26.81,"c":27.48,"v":1700},{"d":"2021-07-28","o":27.25,"h":27.25,"l":26.65,"c":26.89,"v":2100},{"d":"2021-07-29","o":27.48,"h":28.07,"l":26.45,"c":27.68,"v":39700},{"d":"2021-07-30","o":27.27,"h":28.19,"l":27.27,"c":27.96,"v":7200},{"d":"2021-08-02","o":27.52,"h":27.76,"l":27.17,"c":27.17,"v":10000},{"d":"2021-08-03","o":27.82,"h":28.53,"l":27.42,"c":28.48,"v":10100},{"d":"2021-08-04","o":27.95,"h":28.42,"l":27.61,"c":27.61,"v":4800},{"d":"2021-08-05","o":27.9,"h":27.9,"l":27.55,"c":27.55,"v":2800},{"d":"2021-08-06","o":27,"h":27.93,"l":26.75,"c":27.65,"v":13700},{"d":"2021-08-09","o":27.31,"h":27.64,"l":25.5,"c":25.52,"v":31400},{"d":"2021-08-10","o":25.58,"h":26.47,"l":25.5,"c":26.3,"v":12900},{"d":"2021-08-11","o":26.25,"h":28.99,"l":25.72,"c":28.6,"v":47400},{"d":"2021-08-12","o":28.03,"h":28.6,"l":27.82,"c":27.82,"v":3200},{"d":"2021-08-13","o":27.78,"h":29.09,"l":27.25,"c":27.98,"v":16900},{"d":"2021-08-16","o":27.98,"h":28.4,"l":27,"c":28.39,"v":14600},{"d":"2021-08-17","o":27.23,"h":27.84,"l":27.23,"c":27.5,"v":3100},{"d":"2021-08-18","o":27.5,"h":27.99,"l":26.9,"c":27.86,"v":5600},{"d":"2021-08-19","o":27.48,"h":27.95,"l":27.2,"c":27.81,"v":8100},{"d":"2021-08-20","o":28.16,"h":28.21,"l":27.2,"c":27.87,"v":10600},{"d":"2021-08-23","o":28.21,"h":28.4,"l":27.57,"c":27.61,"v":6400},{"d":"2021-08-24","o":27.43,"h":28.08,"l":27.3,"c":27.52,"v":2800},{"d":"2021-08-25","o":27.49,"h":28.08,"l":27,"c":27.34,"v":7700},{"d":"2021-08-26","o":27.33,"h":27.42,"l":26.61,"c":27,"v":2600},{"d":"2021-08-27","o":26.99,"h":27.89,"l":26.1,"c":26.1,"v":12700},{"d":"2021-08-30","o":26,"h":26.25,"l":25.02,"c":25.54,"v":39200},{"d":"2021-08-31","o":26.59,"h":26.63,"l":25.85,"c":26.25,"v":10600},{"d":"2021-09-01","o":25.74,"h":26.33,"l":25.74,"c":25.91,"v":7700},{"d":"2021-09-02","o":26.18,"h":26.7,"l":26.01,"c":26.44,"v":7300},{"d":"2021-09-03","o":26.44,"h":27.5,"l":26.44,"c":27.21,"v":16600},{"d":"2021-09-07","o":27.9,"h":28.14,"l":27.02,"c":28.14,"v":11200},{"d":"2021-09-08","o":28.09,"h":28.24,"l":27.85,"c":27.86,"v":9000},{"d":"2021-09-09","o":27.81,"h":28.08,"l":27.45,"c":27.79,"v":6300},{"d":"2021-09-10","o":27.6,"h":28.15,"l":27.6,"c":28,"v":3600},{"d":"2021-09-13","o":27.78,"h":28,"l":27.24,"c":27.25,"v":5000},{"d":"2021-09-14","o":27.39,"h":27.97,"l":27.1,"c":27.2,"v":9200},{"d":"2021-09-15","o":27,"h":27.46,"l":26.5,"c":27.28,"v":3900},{"d":"2021-09-16","o":26.95,"h":26.95,"l":26.38,"c":26.38,"v":5400},{"d":"2021-09-17","o":26.47,"h":27.17,"l":26.1,"c":27.17,"v":12100},{"d":"2021-09-20","o":25.4,"h":26.85,"l":25,"c":25.99,"v":25900},{"d":"2021-09-21","o":26.05,"h":26.5,"l":25.72,"c":25.9,"v":8400},{"d":"2021-09-22","o":25.89,"h":26.65,"l":25.53,"c":26.41,"v":8600},{"d":"2021-09-23","o":26.2,"h":27,"l":26.2,"c":26.91,"v":3100},{"d":"2021-09-24","o":26.57,"h":26.57,"l":25.26,"c":25.65,"v":12400},{"d":"2021-09-27","o":25.18,"h":26.5,"l":25.18,"c":26.03,"v":11100},{"d":"2021-09-28","o":26.03,"h":26.5,"l":25.44,"c":26.1,"v":7900},{"d":"2021-09-29","o":25.65,"h":26.44,"l":25.65,"c":26.37,"v":6800},{"d":"2021-09-30","o":26.11,"h":26.19,"l":25.75,"c":26.15,"v":6200},{"d":"2021-10-01","o":26.15,"h":26.8,"l":25.77,"c":26,"v":7600},{"d":"2021-10-04","o":26.2,"h":26.35,"l":25.21,"c":25.21,"v":20700},{"d":"2021-10-05","o":26,"h":26.03,"l":26,"c":26,"v":1900},{"d":"2021-10-06","o":25.19,"h":25.51,"l":25.19,"c":25.51,"v":1000},{"d":"2021-10-07","o":25.88,"h":26.21,"l":25.82,"c":25.82,"v":4800},{"d":"2021-10-08","o":25.42,"h":25.93,"l":25.31,"c":25.78,"v":3500},{"d":"2021-10-11","o":25.8,"h":26.08,"l":25.8,"c":26.08,"v":1800},{"d":"2021-10-12","o":26.05,"h":27.19,"l":26.05,"c":26.9,"v":10600},{"d":"2021-10-13","o":26.04,"h":26.66,"l":26.04,"c":26.61,"v":1200},{"d":"2021-10-14","o":26.7,"h":26.7,"l":26.04,"c":26.1,"v":7000},{"d":"2021-10-15","o":26.1,"h":26.7,"l":25.61,"c":26.7,"v":11300},{"d":"2021-10-18","o":26.01,"h":26.45,"l":26,"c":26.45,"v":2300},{"d":"2021-10-19","o":26.02,"h":26.5,"l":25.64,"c":26.48,"v":3200},{"d":"2021-10-20","o":26.4,"h":26.4,"l":26.01,"c":26.25,"v":2400},{"d":"2021-10-21","o":25.86,"h":26.02,"l":25.51,"c":26.02,"v":6900},{"d":"2021-10-22","o":25.9,"h":26,"l":25.75,"c":26,"v":3900},{"d":"2021-10-25","o":26.39,"h":26.61,"l":26,"c":26,"v":2700},{"d":"2021-10-26","o":26.31,"h":26.31,"l":26.2,"c":26.24,"v":1500},{"d":"2021-10-27","o":25.69,"h":26.22,"l":25.69,"c":26.22,"v":2200},{"d":"2021-10-28","o":25.99,"h":26,"l":25.92,"c":25.92,"v":2800},{"d":"2021-10-29","o":25.71,"h":26.31,"l":25.47,"c":25.47,"v":7900},{"d":"2021-11-01","o":25.5,"h":26.06,"l":25.02,"c":25.9,"v":13500},{"d":"2021-11-02","o":25.08,"h":26,"l":25.02,"c":25.96,"v":13600},{"d":"2021-11-03","o":26.16,"h":26.16,"l":25.12,"c":26.15,"v":10400},{"d":"2021-11-04","o":25.75,"h":26.66,"l":25.75,"c":26.4,"v":28900},{"d":"2021-11-05","o":26.1,"h":26.27,"l":25.2,"c":26.1,"v":8400},{"d":"2021-11-08","o":25.74,"h":26.37,"l":24.54,"c":26,"v":11900},{"d":"2021-11-09","o":25.92,"h":26,"l":25.02,"c":25.1,"v":21700},{"d":"2021-11-10","o":25.1,"h":25.3,"l":24.3,"c":24.63,"v":9200},{"d":"2021-11-11","o":24.81,"h":25,"l":24.61,"c":24.99,"v":35700},{"d":"2021-11-12","o":24.98,"h":25,"l":24.9,"c":25,"v":1700},{"d":"2021-11-15","o":25.5,"h":26.02,"l":24.99,"c":25.25,"v":21900},{"d":"2021-11-16","o":25.04,"h":25.55,"l":24.96,"c":24.96,"v":29000},{"d":"2021-11-17","o":25,"h":29.38,"l":24.95,"c":27.5,"v":67900},{"d":"2021-11-18","o":28.1,"h":29.2,"l":28.02,"c":29.2,"v":32500},{"d":"2021-11-19","o":29.25,"h":31,"l":29.25,"c":30.1,"v":23400},{"d":"2021-11-22","o":31.2,"h":31.98,"l":30.49,"c":31.14,"v":15400},{"d":"2021-11-23","o":31.05,"h":31.05,"l":30.1,"c":30.31,"v":9300},{"d":"2021-11-24","o":31.37,"h":32.5,"l":30.05,"c":32.27,"v":13300},{"d":"2021-11-26","o":31.8,"h":32.45,"l":30.31,"c":31.4,"v":27200},{"d":"2021-11-29","o":31.95,"h":32.46,"l":31.5,"c":31.56,"v":11800},{"d":"2021-11-30","o":31.85,"h":32.87,"l":30.55,"c":30.55,"v":9300},{"d":"2021-12-01","o":31.01,"h":32.06,"l":30.5,"c":30.89,"v":7100},{"d":"2021-12-02","o":31.42,"h":31.42,"l":30.27,"c":30.27,"v":5900},{"d":"2021-12-03","o":30.31,"h":30.31,"l":29.29,"c":29.39,"v":4600},{"d":"2021-12-06","o":29.4,"h":29.75,"l":29.01,"c":29.75,"v":2700},{"d":"2021-12-07","o":30.31,"h":31.08,"l":29.48,"c":30.65,"v":12400},{"d":"2021-12-08","o":31.22,"h":31.39,"l":30.82,"c":31.32,"v":5400},{"d":"2021-12-09","o":31.35,"h":31.51,"l":30.54,"c":30.74,"v":6300},{"d":"2021-12-10","o":30.95,"h":31.34,"l":30.66,"c":30.8,"v":5700},{"d":"2021-12-13","o":31.2,"h":31.2,"l":30.1,"c":30.4,"v":2400},{"d":"2021-12-14","o":30.26,"h":31.09,"l":30.05,"c":31.09,"v":5400},{"d":"2021-12-15","o":30.95,"h":31.67,"l":29.72,"c":29.72,"v":10400},{"d":"2021-12-16","o":29.31,"h":30.97,"l":29.31,"c":30.66,"v":12100},{"d":"2021-12-17","o":30.69,"h":30.69,"l":30.16,"c":30.16,"v":2500},{"d":"2021-12-20","o":30.36,"h":30.75,"l":30.36,"c":30.41,"v":1500},{"d":"2021-12-21","o":30.99,"h":31,"l":30.42,"c":30.65,"v":3000},{"d":"2021-12-22","o":31,"h":31,"l":30.01,"c":30.25,"v":2600},{"d":"2021-12-23","o":31,"h":31,"l":30.35,"c":30.45,"v":3100},{"d":"2021-12-27","o":31,"h":31.43,"l":30.08,"c":31,"v":4500},{"d":"2021-12-28","o":30.57,"h":32,"l":30.33,"c":31,"v":4500},{"d":"2021-12-29","o":31.05,"h":31.05,"l":30,"c":30,"v":4400},{"d":"2021-12-30","o":30.39,"h":31.23,"l":29.6,"c":29.79,"v":5500},{"d":"2021-12-31","o":31.07,"h":31.07,"l":29.45,"c":29.45,"v":2300},{"d":"2022-01-03","o":29.76,"h":33.06,"l":29.76,"c":31.3,"v":28000},{"d":"2022-01-04","o":31.7,"h":32.17,"l":31.3,"c":31.3,"v":2400},{"d":"2022-01-05","o":31.4,"h":31.55,"l":29.94,"c":29.94,"v":5600},{"d":"2022-01-06","o":30.13,"h":30.13,"l":29.71,"c":29.99,"v":1700},{"d":"2022-01-07","o":30.15,"h":30.15,"l":29.11,"c":29.11,"v":2600},{"d":"2022-01-10","o":28.6,"h":28.63,"l":28.27,"c":28.49,"v":2700},{"d":"2022-01-11","o":28.29,"h":28.7,"l":28.1,"c":28.31,"v":7000},{"d":"2022-01-12","o":28.35,"h":28.92,"l":28.35,"c":28.81,"v":1000},{"d":"2022-01-13","o":28.35,"h":28.48,"l":27.95,"c":28.48,"v":3500},{"d":"2022-01-14","o":28.4,"h":28.4,"l":28.37,"c":28.37,"v":1000},{"d":"2022-01-18","o":28.39,"h":28.39,"l":27.49,"c":27.71,"v":25700},{"d":"2022-01-19","o":28.09,"h":28.1,"l":27.54,"c":27.57,"v":3100},{"d":"2022-01-20","o":27.26,"h":27.26,"l":25.6,"c":25.75,"v":10700},{"d":"2022-01-21","o":25.36,"h":26.79,"l":24.19,"c":25.46,"v":16500},{"d":"2022-01-24","o":24.83,"h":26.09,"l":24.35,"c":26,"v":14200},{"d":"2022-01-25","o":26,"h":26.43,"l":26,"c":26.3,"v":2500},{"d":"2022-01-26","o":26.43,"h":28.48,"l":26.43,"c":27.5,"v":16800},{"d":"2022-01-27","o":27.49,"h":31,"l":27.49,"c":30.5,"v":39500},{"d":"2022-01-28","o":30.1,"h":30.56,"l":28.92,"c":30.2,"v":15700},{"d":"2022-01-31","o":30.64,"h":31.63,"l":30.34,"c":31.42,"v":14500},{"d":"2022-02-01","o":30.85,"h":30.92,"l":30.1,"c":30.39,"v":2600},{"d":"2022-02-02","o":30.35,"h":30.35,"l":29.57,"c":29.63,"v":2200},{"d":"2022-02-03","o":29.19,"h":29.19,"l":28.27,"c":28.6,"v":4200},{"d":"2022-02-04","o":28.37,"h":28.37,"l":25,"c":25.61,"v":29900},{"d":"2022-02-07","o":25.88,"h":26.66,"l":25.5,"c":26.23,"v":33200},{"d":"2022-02-08","o":26.7,"h":26.71,"l":26.19,"c":26.6,"v":1600},{"d":"2022-02-09","o":26.71,"h":27.07,"l":26.6,"c":26.84,"v":3100},{"d":"2022-02-10","o":26.25,"h":26.8,"l":25.91,"c":26.8,"v":11300},{"d":"2022-02-11","o":26,"h":27.25,"l":26,"c":27.11,"v":4400},{"d":"2022-02-14","o":27.08,"h":27.08,"l":25.91,"c":25.91,"v":4400},{"d":"2022-02-15","o":26.2,"h":26.85,"l":26.2,"c":26.8,"v":3700},{"d":"2022-02-16","o":26.52,"h":26.8,"l":25.87,"c":26.5,"v":1900},{"d":"2022-02-17","o":25.75,"h":27,"l":25.75,"c":26.8,"v":2200},{"d":"2022-02-18","o":26.29,"h":26.5,"l":25.87,"c":26.47,"v":4600},{"d":"2022-02-22","o":26.05,"h":26.23,"l":25.58,"c":26.2,"v":4600},{"d":"2022-02-23","o":26,"h":26.44,"l":26,"c":26.44,"v":1900},{"d":"2022-02-24","o":25.57,"h":25.57,"l":25.57,"c":25.57,"v":1000},{"d":"2022-02-25","o":26.39,"h":26.74,"l":26.38,"c":26.67,"v":3400},{"d":"2022-02-28","o":26.9,"h":28.73,"l":26.9,"c":28.24,"v":6700},{"d":"2022-03-01","o":28.86,"h":28.86,"l":27.26,"c":27.3,"v":8900},{"d":"2022-03-02","o":27.41,"h":27.41,"l":27.41,"c":27.41,"v":1400},{"d":"2022-03-03","o":28.63,"h":29.68,"l":27.14,"c":27.14,"v":14700},{"d":"2022-03-04","o":29.25,"h":29.25,"l":27.39,"c":28.4,"v":6000},{"d":"2022-03-07","o":29.16,"h":29.8,"l":27.47,"c":27.47,"v":15200},{"d":"2022-03-08","o":28.27,"h":28.32,"l":26.89,"c":26.89,"v":6900},{"d":"2022-03-09","o":27.35,"h":30.02,"l":27.35,"c":27.98,"v":2600},{"d":"2022-03-10","o":27.53,"h":27.81,"l":27.47,"c":27.54,"v":2400},{"d":"2022-03-11","o":28.13,"h":28.2,"l":27.64,"c":27.9,"v":3900},{"d":"2022-03-14","o":28,"h":28.26,"l":27.25,"c":27.25,"v":3000},{"d":"2022-03-15","o":27.5,"h":27.76,"l":27.16,"c":27.22,"v":4000},{"d":"2022-03-16","o":27.65,"h":27.71,"l":27.25,"c":27.26,"v":3500},{"d":"2022-03-17","o":27.71,"h":27.71,"l":26.99,"c":26.99,"v":1400},{"d":"2022-03-18","o":26.75,"h":27.69,"l":26.5,"c":27.69,"v":6500},{"d":"2022-03-21","o":28,"h":28.68,"l":27.7,"c":28.6,"v":7800},{"d":"2022-03-22","o":27.79,"h":28.7,"l":27.79,"c":28.7,"v":3500},{"d":"2022-03-23","o":29,"h":29.06,"l":29,"c":29.06,"v":3100},{"d":"2022-03-24","o":28.83,"h":29.4,"l":28.53,"c":28.53,"v":4200},{"d":"2022-03-25","o":28.81,"h":29.85,"l":28.81,"c":29.15,"v":3600},{"d":"2022-03-28","o":29.57,"h":29.57,"l":29.21,"c":29.5,"v":2700},{"d":"2022-03-29","o":29.67,"h":30.2,"l":29.26,"c":29.26,"v":6500},{"d":"2022-03-30","o":29.77,"h":30.2,"l":29.77,"c":29.98,"v":4100},{"d":"2022-03-31","o":29.95,"h":29.95,"l":29.55,"c":29.73,"v":5200},{"d":"2022-04-01","o":29.65,"h":30,"l":29.61,"c":29.61,"v":4000},{"d":"2022-04-04","o":30.25,"h":30.25,"l":29.62,"c":30,"v":12200},{"d":"2022-04-05","o":29.94,"h":29.94,"l":29.56,"c":29.78,"v":6700},{"d":"2022-04-06","o":29.72,"h":29.72,"l":29.02,"c":29.03,"v":3000},{"d":"2022-04-07","o":29.32,"h":29.99,"l":28.97,"c":29.54,"v":9700},{"d":"2022-04-08","o":29.75,"h":29.8,"l":29.66,"c":29.66,"v":2700},{"d":"2022-04-11","o":29.26,"h":29.5,"l":28.56,"c":28.98,"v":12800},{"d":"2022-04-12","o":29.27,"h":29.42,"l":28.14,"c":28.74,"v":5500},{"d":"2022-04-13","o":28.41,"h":28.79,"l":28.13,"c":28.26,"v":7200},{"d":"2022-04-14","o":28.1,"h":28.93,"l":28.1,"c":28.16,"v":3000},{"d":"2022-04-18","o":28.16,"h":28.7,"l":28.13,"c":28.13,"v":18100},{"d":"2022-04-19","o":28.19,"h":28.65,"l":27.89,"c":27.89,"v":7100},{"d":"2022-04-20","o":28.27,"h":28.27,"l":27.72,"c":28.01,"v":2200},{"d":"2022-04-21","o":27.99,"h":27.99,"l":27.9,"c":27.9,"v":700},{"d":"2022-04-22","o":27.07,"h":27.07,"l":26.1,"c":26.34,"v":12700},{"d":"2022-04-25","o":26.35,"h":26.91,"l":26.35,"c":26.71,"v":5000},{"d":"2022-04-26","o":26.37,"h":26.51,"l":25.71,"c":26.03,"v":12300},{"d":"2022-04-27","o":26.06,"h":26.82,"l":24.91,"c":24.91,"v":20800},{"d":"2022-04-28","o":26.1,"h":26.1,"l":26.1,"c":26.1,"v":600},{"d":"2022-04-29","o":25.5,"h":25.5,"l":23.11,"c":23.87,"v":14400},{"d":"2022-05-02","o":22.11,"h":25.4,"l":22.11,"c":23.84,"v":23000},{"d":"2022-05-03","o":23.46,"h":25.48,"l":23.46,"c":24.2,"v":7700},{"d":"2022-05-04","o":24.98,"h":24.98,"l":24.05,"c":24.5,"v":3900},{"d":"2022-05-05","o":24.61,"h":24.61,"l":23.23,"c":24.14,"v":8400},{"d":"2022-05-06","o":25.89,"h":25.94,"l":24.47,"c":24.76,"v":24400},{"d":"2022-05-09","o":24.02,"h":24.02,"l":22.7,"c":23,"v":8000},{"d":"2022-05-10","o":23.12,"h":23.55,"l":19.15,"c":20.1,"v":131100},{"d":"2022-05-11","o":18.21,"h":21.61,"l":18.21,"c":20.43,"v":58000},{"d":"2022-05-12","o":19.97,"h":21.71,"l":19.48,"c":19.51,"v":32400},{"d":"2022-05-13","o":18.56,"h":21.19,"l":18.56,"c":20.25,"v":38200},{"d":"2022-05-16","o":19.4,"h":22.61,"l":19.4,"c":21.78,"v":33900},{"d":"2022-05-17","o":21.96,"h":22.8,"l":21.29,"c":21.5,"v":23000},{"d":"2022-05-18","o":21.38,"h":22.9,"l":20.89,"c":22.85,"v":16000},{"d":"2022-05-19","o":22.25,"h":24.61,"l":20.59,"c":21.01,"v":54100},{"d":"2022-05-20","o":21.2,"h":23.15,"l":21.2,"c":22.55,"v":24600},{"d":"2022-05-23","o":23.95,"h":23.95,"l":22.82,"c":22.82,"v":15500},{"d":"2022-05-24","o":23.09,"h":24.22,"l":22.4,"c":22.4,"v":19900},{"d":"2022-05-25","o":22.37,"h":23.49,"l":22.37,"c":22.88,"v":15000},{"d":"2022-05-26","o":23.31,"h":23.6,"l":22.71,"c":22.71,"v":17400},{"d":"2022-05-27","o":23.07,"h":23.59,"l":23.07,"c":23.59,"v":11500},{"d":"2022-05-31","o":23.94,"h":23.97,"l":23.55,"c":23.55,"v":7900},{"d":"2022-06-01","o":23.8,"h":24.17,"l":23.45,"c":23.74,"v":9100},{"d":"2022-06-02","o":23.84,"h":24.39,"l":23.53,"c":23.95,"v":23000},{"d":"2022-06-03","o":24.2,"h":24.74,"l":23.54,"c":23.54,"v":19600},{"d":"2022-06-06","o":24.28,"h":25.71,"l":24.17,"c":25.3,"v":17200},{"d":"2022-06-07","o":24.89,"h":26.54,"l":24.89,"c":26,"v":17700},{"d":"2022-06-08","o":25.46,"h":27.2,"l":25.46,"c":26.92,"v":14300},{"d":"2022-06-09","o":26.49,"h":26.49,"l":24.6,"c":24.6,"v":12100},{"d":"2022-06-10","o":23.95,"h":25.4,"l":23.3,"c":25.4,"v":11400},{"d":"2022-06-13","o":24.57,"h":25.46,"l":23.84,"c":24.99,"v":14600},{"d":"2022-06-14","o":25.17,"h":25.86,"l":24.25,"c":25,"v":15500},{"d":"2022-06-15","o":24.62,"h":25.44,"l":23.49,"c":23.73,"v":23900},{"d":"2022-06-16","o":24.25,"h":25.59,"l":22.9,"c":23.3,"v":33700},{"d":"2022-06-17","o":23.4,"h":24.77,"l":20.59,"c":21.28,"v":23100},{"d":"2022-06-21","o":21.4,"h":23.75,"l":19.21,"c":19.67,"v":60300},{"d":"2022-06-22","o":19.6,"h":21.64,"l":19.2,"c":20.92,"v":43700},{"d":"2022-06-23","o":20.4,"h":22.26,"l":20.2,"c":22.25,"v":21800},{"d":"2022-06-24","o":22.35,"h":24.94,"l":22.35,"c":23.67,"v":22300},{"d":"2022-06-27","o":23.65,"h":24,"l":23.07,"c":23.1,"v":8900},{"d":"2022-06-28","o":22.63,"h":24.22,"l":22.63,"c":24.22,"v":19300},{"d":"2022-06-29","o":21.64,"h":25.1,"l":21.64,"c":24.83,"v":10900},{"d":"2022-06-30","o":24.35,"h":25.49,"l":23.58,"c":25.46,"v":9900},{"d":"2022-07-01","o":25.4,"h":25.4,"l":24.21,"c":24.99,"v":3900},{"d":"2022-07-05","o":24.99,"h":26.37,"l":24.99,"c":26.02,"v":17500},{"d":"2022-07-06","o":25.95,"h":26.3,"l":25.95,"c":26.3,"v":2100},{"d":"2022-07-07","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":400},{"d":"2022-07-08","o":25.8,"h":26.16,"l":25.43,"c":26.16,"v":6200},{"d":"2022-07-11","o":25.85,"h":25.98,"l":25.02,"c":25.25,"v":2900},{"d":"2022-07-12","o":25.6,"h":25.65,"l":24.37,"c":24.59,"v":16100},{"d":"2022-07-13","o":23.82,"h":24.6,"l":23.12,"c":23.58,"v":14800},{"d":"2022-07-14","o":23.43,"h":24.58,"l":23.22,"c":24,"v":16300},{"d":"2022-07-15","o":24.6,"h":25.9,"l":24.6,"c":25.26,"v":17300},{"d":"2022-07-18","o":25.4,"h":25.93,"l":23.64,"c":24.04,"v":14400},{"d":"2022-07-19","o":24.75,"h":25.28,"l":24.38,"c":25.28,"v":9900},{"d":"2022-07-20","o":24.69,"h":25.35,"l":24.69,"c":25,"v":2600},{"d":"2022-07-21","o":24.91,"h":25.26,"l":24.81,"c":24.95,"v":10700},{"d":"2022-07-22","o":24.85,"h":25.51,"l":24.85,"c":25.28,"v":6000},{"d":"2022-07-25","o":25.38,"h":25.54,"l":25.36,"c":25.54,"v":1200},{"d":"2022-07-26","o":25.46,"h":25.52,"l":25.12,"c":25.12,"v":1100},{"d":"2022-07-27","o":25.44,"h":25.44,"l":25.05,"c":25.41,"v":3200},{"d":"2022-07-28","o":24.33,"h":25.67,"l":24.33,"c":25.43,"v":3000},{"d":"2022-07-29","o":25.35,"h":25.43,"l":24.77,"c":24.99,"v":6400},{"d":"2022-08-01","o":24.98,"h":25.2,"l":24.33,"c":24.5,"v":7000},{"d":"2022-08-02","o":24.8,"h":24.8,"l":24.32,"c":24.47,"v":6700},{"d":"2022-08-03","o":24.81,"h":24.81,"l":24,"c":24.3,"v":3600},{"d":"2022-08-04","o":24.5,"h":24.5,"l":23.99,"c":23.99,"v":3900},{"d":"2022-08-05","o":24.69,"h":24.99,"l":23.35,"c":24,"v":7700},{"d":"2022-08-08","o":24.3,"h":24.3,"l":23.24,"c":23.78,"v":13700},{"d":"2022-08-09","o":23.75,"h":23.87,"l":23.01,"c":23.21,"v":3200},{"d":"2022-08-10","o":23.41,"h":23.56,"l":23.21,"c":23.56,"v":800},{"d":"2022-08-11","o":23.45,"h":23.45,"l":22.36,"c":23.04,"v":5300},{"d":"2022-08-12","o":22.76,"h":22.92,"l":22.22,"c":22.84,"v":2200},{"d":"2022-08-15","o":23.09,"h":23.35,"l":22.32,"c":22.8,"v":2800},{"d":"2022-08-16","o":23,"h":23,"l":22.3,"c":22.96,"v":1400},{"d":"2022-08-17","o":22.92,"h":22.92,"l":22.5,"c":22.5,"v":700},{"d":"2022-08-18","o":22.49,"h":22.49,"l":22.34,"c":22.46,"v":700},{"d":"2022-08-19","o":22.22,"h":22.5,"l":22.22,"c":22.5,"v":2000},{"d":"2022-08-22","o":22.42,"h":22.42,"l":21.23,"c":21.23,"v":800},{"d":"2022-08-23","o":21.37,"h":22.21,"l":20.98,"c":22.21,"v":600},{"d":"2022-08-24","o":22.45,"h":23.75,"l":21.78,"c":23.4,"v":6100},{"d":"2022-08-25","o":23.86,"h":24.67,"l":23.54,"c":24.5,"v":4600},{"d":"2022-08-26","o":25.05,"h":25.05,"l":23.81,"c":24.6,"v":2900},{"d":"2022-08-29","o":24.01,"h":25.08,"l":23.6,"c":24.21,"v":6200},{"d":"2022-08-30","o":24.12,"h":24.13,"l":23.3,"c":23.87,"v":4300},{"d":"2022-08-31","o":24.37,"h":24.37,"l":23.19,"c":23.19,"v":3100},{"d":"2022-09-01","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":600},{"d":"2022-09-02","o":20.59,"h":20.87,"l":20.59,"c":20.87,"v":1200},{"d":"2022-09-06","o":20.36,"h":21.29,"l":20.35,"c":20.85,"v":4400},{"d":"2022-09-07","o":20.29,"h":20.76,"l":20.29,"c":20.57,"v":2100},{"d":"2022-09-08","o":20.64,"h":20.9,"l":19.38,"c":19.99,"v":6200},{"d":"2022-09-09","o":20.69,"h":21.45,"l":20.55,"c":20.55,"v":3100},{"d":"2022-09-12","o":20.6,"h":20.6,"l":19.6,"c":19.6,"v":1300},{"d":"2022-09-13","o":20.28,"h":20.28,"l":18.88,"c":18.9,"v":4500},{"d":"2022-09-14","o":20.2,"h":20.49,"l":19,"c":19,"v":6600},{"d":"2022-09-15","o":20.94,"h":20.98,"l":19.38,"c":20.05,"v":5900},{"d":"2022-09-16","o":20.15,"h":20.15,"l":18.9,"c":19.69,"v":11700},{"d":"2022-09-19","o":19.8,"h":21.99,"l":19.8,"c":20.8,"v":5100},{"d":"2022-09-20","o":21.3,"h":21.3,"l":19.75,"c":20.39,"v":7700},{"d":"2022-09-21","o":20.15,"h":20.99,"l":20,"c":20,"v":4400},{"d":"2022-09-22","o":20.1,"h":20.59,"l":19.2,"c":20.25,"v":5000},{"d":"2022-09-23","o":20.52,"h":20.58,"l":19.51,"c":19.57,"v":3000},{"d":"2022-09-26","o":19.6,"h":20.19,"l":19.6,"c":20.19,"v":4400},{"d":"2022-09-27","o":20.7,"h":21.15,"l":19.69,"c":19.69,"v":5700},{"d":"2022-09-28","o":19.75,"h":22.4,"l":19.75,"c":19.85,"v":2900},{"d":"2022-09-29","o":20.37,"h":20.38,"l":19.73,"c":20.18,"v":3100},{"d":"2022-09-30","o":20.3,"h":21.14,"l":19.71,"c":20.3,"v":4700},{"d":"2022-10-03","o":20.3,"h":20.98,"l":20.3,"c":20.3,"v":3200},{"d":"2022-10-04","o":20.9,"h":21.15,"l":20.14,"c":20.14,"v":4800},{"d":"2022-10-05","o":20.05,"h":20.6,"l":19.42,"c":19.96,"v":4100},{"d":"2022-10-06","o":19.85,"h":20.29,"l":19.53,"c":20.1,"v":2800},{"d":"2022-10-07","o":20,"h":20,"l":19.71,"c":19.93,"v":1000},{"d":"2022-10-10","o":20.19,"h":20.2,"l":19.9,"c":20.05,"v":2300},{"d":"2022-10-11","o":20.11,"h":20.21,"l":19.88,"c":19.94,"v":2200},{"d":"2022-10-12","o":20,"h":20.21,"l":19.8,"c":19.82,"v":9400},{"d":"2022-10-13","o":19.69,"h":19.9,"l":19.69,"c":19.9,"v":1800},{"d":"2022-10-14","o":20,"h":20.38,"l":19.56,"c":20.38,"v":5000},{"d":"2022-10-17","o":19.73,"h":20.15,"l":19.7,"c":19.73,"v":2500},{"d":"2022-10-18","o":19.99,"h":20.14,"l":19.98,"c":20,"v":3300},{"d":"2022-10-19","o":19.94,"h":20.26,"l":19.83,"c":20.1,"v":2600},{"d":"2022-10-20","o":19.91,"h":20.08,"l":19.79,"c":19.79,"v":1300},{"d":"2022-10-21","o":20.15,"h":20.24,"l":19.89,"c":20.13,"v":1600},{"d":"2022-10-24","o":20.24,"h":20.24,"l":20.24,"c":20.24,"v":400},{"d":"2022-10-25","o":20.12,"h":20.5,"l":20.12,"c":20.17,"v":1500},{"d":"2022-10-26","o":20.28,"h":21.43,"l":20.28,"c":21,"v":15800},{"d":"2022-10-27","o":20.71,"h":21.7,"l":20.5,"c":21.13,"v":1800},{"d":"2022-10-28","o":20.76,"h":22.6,"l":20.76,"c":22.24,"v":4800},{"d":"2022-10-31","o":21.4,"h":22.74,"l":21.13,"c":21.13,"v":3100},{"d":"2022-11-01","o":21.82,"h":21.93,"l":20.91,"c":21.61,"v":2700},{"d":"2022-11-02","o":21.9,"h":22.8,"l":21.67,"c":22.46,"v":4700},{"d":"2022-11-03","o":21.29,"h":22.25,"l":21.29,"c":22.25,"v":400},{"d":"2022-11-04","o":25.06,"h":28.52,"l":23.66,"c":25.23,"v":14900},{"d":"2022-11-07","o":24.47,"h":25,"l":22.03,"c":24.97,"v":8300},{"d":"2022-11-08","o":25.21,"h":27.24,"l":25.18,"c":26.66,"v":17400},{"d":"2022-11-09","o":26.6,"h":27.08,"l":25.64,"c":27.07,"v":9700},{"d":"2022-11-10","o":27,"h":27.87,"l":26.51,"c":26.51,"v":2300},{"d":"2022-11-11","o":26.5,"h":26.5,"l":25.36,"c":25.87,"v":10100},{"d":"2022-11-14","o":26.14,"h":26.14,"l":24.47,"c":25.3,"v":2600},{"d":"2022-11-15","o":25.31,"h":25.54,"l":24.35,"c":25.05,"v":8700},{"d":"2022-11-16","o":24.76,"h":25.72,"l":24.76,"c":25.61,"v":3900},{"d":"2022-11-17","o":25.57,"h":25.57,"l":25.09,"c":25.31,"v":2600},{"d":"2022-11-18","o":24.84,"h":25.93,"l":24.84,"c":25.5,"v":3300},{"d":"2022-11-21","o":26.1,"h":26.1,"l":25.51,"c":25.7,"v":2200},{"d":"2022-11-22","o":25.42,"h":26.05,"l":25.42,"c":25.51,"v":3100},{"d":"2022-11-23","o":25.55,"h":27,"l":25.55,"c":27,"v":1000},{"d":"2022-11-25","o":27.16,"h":28.1,"l":27.15,"c":27.5,"v":5100},{"d":"2022-11-28","o":27.6,"h":27.6,"l":26.5,"c":26.5,"v":6200},{"d":"2022-11-29","o":26.1,"h":27,"l":25.55,"c":26.31,"v":4100},{"d":"2022-11-30","o":26.46,"h":26.74,"l":26.46,"c":26.74,"v":1500},{"d":"2022-12-01","o":26.5,"h":28,"l":26,"c":26.79,"v":11700},{"d":"2022-12-02","o":26.76,"h":27.83,"l":26.72,"c":27.83,"v":6600},{"d":"2022-12-05","o":27.71,"h":27.71,"l":26.63,"c":27.01,"v":5100},{"d":"2022-12-06","o":26.78,"h":26.78,"l":26.17,"c":26.21,"v":1600},{"d":"2022-12-07","o":26.4,"h":26.77,"l":25.92,"c":26.77,"v":2200},{"d":"2022-12-08","o":27.4,"h":27.4,"l":26.51,"c":26.53,"v":5500},{"d":"2022-12-09","o":26.23,"h":26.82,"l":26.23,"c":26.82,"v":1000},{"d":"2022-12-12","o":25.99,"h":26,"l":25.05,"c":25.51,"v":10200},{"d":"2022-12-13","o":26.2,"h":26.65,"l":25.74,"c":26.4,"v":3600},{"d":"2022-12-14","o":26.1,"h":26.27,"l":25.51,"c":25.51,"v":3000},{"d":"2022-12-15","o":25.2,"h":26.67,"l":25.2,"c":25.39,"v":4500},{"d":"2022-12-16","o":25.55,"h":25.92,"l":25.12,"c":25.12,"v":3700},{"d":"2022-12-19","o":25.41,"h":25.95,"l":25.41,"c":25.51,"v":1500},{"d":"2022-12-20","o":25.77,"h":27.6,"l":25.7,"c":26.12,"v":3700},{"d":"2022-12-21","o":26.31,"h":28,"l":25.65,"c":25.66,"v":5000},{"d":"2022-12-22","o":25.75,"h":25.75,"l":24.16,"c":24.45,"v":13500},{"d":"2022-12-23","o":23.72,"h":25.19,"l":23.72,"c":25,"v":10100},{"d":"2022-12-27","o":25.1,"h":25.51,"l":24.63,"c":25.51,"v":1600},{"d":"2022-12-28","o":25.1,"h":25.51,"l":24.86,"c":24.86,"v":3100},{"d":"2022-12-29","o":25.5,"h":25.77,"l":24.6,"c":25.13,"v":6800},{"d":"2022-12-30","o":24.97,"h":25.04,"l":24.53,"c":25.04,"v":1600},{"d":"2023-01-03","o":25.14,"h":26.98,"l":25.14,"c":26.98,"v":8100},{"d":"2023-01-04","o":28.06,"h":28.06,"l":26.32,"c":26.7,"v":14400},{"d":"2023-01-05","o":26.87,"h":26.87,"l":26.87,"c":26.87,"v":1900},{"d":"2023-01-06","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":1000},{"d":"2023-01-09","o":27.44,"h":27.44,"l":26.7,"c":26.7,"v":3700},{"d":"2023-01-10","o":26.56,"h":27.63,"l":26.56,"c":26.75,"v":15700},{"d":"2023-01-11","o":26.84,"h":26.84,"l":26.7,"c":26.71,"v":8800},{"d":"2023-01-12","o":27.08,"h":27.08,"l":26.81,"c":27,"v":700},{"d":"2023-01-13","o":26.76,"h":27.39,"l":26.76,"c":27.39,"v":17800},{"d":"2023-01-17","o":27.12,"h":27.69,"l":26.89,"c":27.38,"v":14400},{"d":"2023-01-18","o":27.61,"h":27.61,"l":27.25,"c":27.4,"v":1600},{"d":"2023-01-19","o":27.3,"h":27.99,"l":27.2,"c":27.99,"v":900},{"d":"2023-01-20","o":27.49,"h":27.49,"l":27.01,"c":27.01,"v":1700},{"d":"2023-01-23","o":26.62,"h":26.9,"l":26.28,"c":26.68,"v":5500},{"d":"2023-01-24","o":26.43,"h":26.45,"l":26,"c":26.4,"v":3900},{"d":"2023-01-25","o":26.25,"h":26.28,"l":26.23,"c":26.23,"v":1300},{"d":"2023-01-26","o":26.23,"h":26.23,"l":25.96,"c":25.96,"v":800},{"d":"2023-01-27","o":26.27,"h":26.37,"l":26.26,"c":26.27,"v":1600},{"d":"2023-01-30","o":25.95,"h":26.28,"l":25.4,"c":25.91,"v":4400},{"d":"2023-01-31","o":25.68,"h":27.9,"l":25.68,"c":27.71,"v":22000},{"d":"2023-02-01","o":27.92,"h":28.75,"l":27.75,"c":28.24,"v":32100},{"d":"2023-02-02","o":29,"h":29.2,"l":28.27,"c":28.39,"v":14900},{"d":"2023-02-03","o":28.14,"h":28.81,"l":27.5,"c":27.5,"v":19300},{"d":"2023-02-06","o":27.55,"h":28.77,"l":27.55,"c":28.71,"v":11800},{"d":"2023-02-07","o":28.68,"h":29,"l":28.28,"c":28.58,"v":21300},{"d":"2023-02-08","o":28.5,"h":28.5,"l":27.84,"c":28.42,"v":26800},{"d":"2023-02-09","o":28.45,"h":28.52,"l":27.63,"c":27.63,"v":9000},{"d":"2023-02-10","o":27.97,"h":28.27,"l":27.75,"c":27.75,"v":5200},{"d":"2023-02-13","o":28.46,"h":28.66,"l":27.97,"c":28.5,"v":10800},{"d":"2023-02-14","o":28.5,"h":28.54,"l":28.12,"c":28.5,"v":3200},{"d":"2023-02-15","o":28.18,"h":28.34,"l":28.01,"c":28.14,"v":8400},{"d":"2023-02-16","o":27.99,"h":27.99,"l":27.51,"c":27.55,"v":18200},{"d":"2023-02-17","o":27.2,"h":27.48,"l":26.81,"c":27.1,"v":18400},{"d":"2023-02-21","o":26.93,"h":27.22,"l":26.4,"c":26.56,"v":19700},{"d":"2023-02-22","o":26.59,"h":27.54,"l":26.57,"c":27.06,"v":13900},{"d":"2023-02-23","o":27.05,"h":27.19,"l":26.32,"c":26.49,"v":13800},{"d":"2023-02-24","o":26,"h":26.36,"l":25.73,"c":26.01,"v":5600},{"d":"2023-02-27","o":25.6,"h":26.31,"l":25.26,"c":25.31,"v":14800},{"d":"2023-02-28","o":25.32,"h":26.25,"l":25.04,"c":26.09,"v":4000},{"d":"2023-03-01","o":26.56,"h":26.82,"l":25.65,"c":25.65,"v":8000},{"d":"2023-03-02","o":25.45,"h":26.09,"l":25.33,"c":25.97,"v":8900},{"d":"2023-03-03","o":25.98,"h":26.22,"l":25.95,"c":26,"v":5000},{"d":"2023-03-06","o":25.63,"h":25.63,"l":22.6,"c":23.1,"v":25900},{"d":"2023-03-07","o":23.91,"h":23.91,"l":22.52,"c":22.6,"v":9000},{"d":"2023-03-08","o":22.85,"h":23.65,"l":22.51,"c":23.19,"v":4400},{"d":"2023-03-09","o":23.27,"h":23.5,"l":22.9,"c":23.04,"v":4700},{"d":"2023-03-10","o":22.89,"h":23.74,"l":22.63,"c":22.76,"v":4500},{"d":"2023-03-13","o":23.03,"h":23.03,"l":22,"c":22,"v":3800},{"d":"2023-03-14","o":22.2,"h":22.79,"l":22,"c":22.01,"v":5300},{"d":"2023-03-15","o":22,"h":22,"l":20.71,"c":20.71,"v":13400},{"d":"2023-03-16","o":21.89,"h":21.89,"l":20.82,"c":21.44,"v":12900},{"d":"2023-03-17","o":21.5,"h":21.78,"l":20.8,"c":21.5,"v":14300},{"d":"2023-03-20","o":21.28,"h":21.28,"l":20.42,"c":20.85,"v":10000},{"d":"2023-03-21","o":21.21,"h":21.45,"l":20.93,"c":20.93,"v":9800},{"d":"2023-03-22","o":21.2,"h":21.25,"l":20.7,"c":21.01,"v":3400},{"d":"2023-03-23","o":21.25,"h":21.4,"l":21.02,"c":21.4,"v":4600},{"d":"2023-03-24","o":21.17,"h":21.17,"l":20.92,"c":20.96,"v":1900},{"d":"2023-03-27","o":21.24,"h":21.62,"l":20.86,"c":21.23,"v":9900},{"d":"2023-03-28","o":21.45,"h":21.6,"l":21.45,"c":21.49,"v":2500},{"d":"2023-03-29","o":22.47,"h":22.47,"l":21.45,"c":21.51,"v":4700},{"d":"2023-03-30","o":21.42,"h":21.42,"l":20.74,"c":21,"v":2900},{"d":"2023-03-31","o":21.35,"h":21.35,"l":20.8,"c":21.03,"v":7000},{"d":"2023-04-03","o":21.17,"h":21.17,"l":21.05,"c":21.05,"v":1300},{"d":"2023-04-04","o":20.9,"h":20.95,"l":20.89,"c":20.89,"v":2600},{"d":"2023-04-05","o":21.21,"h":21.21,"l":20.6,"c":20.82,"v":2700},{"d":"2023-04-06","o":20.6,"h":20.75,"l":20.39,"c":20.66,"v":4500},{"d":"2023-04-10","o":20.65,"h":20.65,"l":20.2,"c":20.54,"v":10000},{"d":"2023-04-11","o":20.27,"h":20.73,"l":20.26,"c":20.73,"v":13300},{"d":"2023-04-12","o":20.5,"h":20.74,"l":20,"c":20,"v":13000},{"d":"2023-04-13","o":20.49,"h":20.49,"l":19.93,"c":19.98,"v":2500},{"d":"2023-04-14","o":19.9,"h":19.98,"l":19.57,"c":19.98,"v":7200},{"d":"2023-04-17","o":19.5,"h":19.93,"l":19.5,"c":19.93,"v":2400},{"d":"2023-04-18","o":19.67,"h":19.98,"l":19.35,"c":19.7,"v":3500},{"d":"2023-04-19","o":19.98,"h":19.98,"l":19.33,"c":19.47,"v":8000},{"d":"2023-04-20","o":19.5,"h":19.5,"l":18.95,"c":18.95,"v":4300},{"d":"2023-04-21","o":18.18,"h":18.99,"l":18.18,"c":18.25,"v":13600},{"d":"2023-04-24","o":18.24,"h":18.39,"l":17.54,"c":18.39,"v":16200},{"d":"2023-04-25","o":18.29,"h":18.62,"l":17.57,"c":17.76,"v":7900},{"d":"2023-04-26","o":17.65,"h":17.8,"l":17.23,"c":17.26,"v":8100},{"d":"2023-04-27","o":17.03,"h":18.25,"l":17.03,"c":17.67,"v":4600},{"d":"2023-04-28","o":18.28,"h":19.75,"l":18.21,"c":18.83,"v":11900},{"d":"2023-05-01","o":18.95,"h":19.7,"l":18.89,"c":19.32,"v":4000},{"d":"2023-05-02","o":19.42,"h":20.16,"l":19.36,"c":20.16,"v":3200},{"d":"2023-05-03","o":20.31,"h":20.84,"l":19.48,"c":20.32,"v":4000},{"d":"2023-05-04","o":19,"h":20.25,"l":19,"c":19.86,"v":3500},{"d":"2023-05-05","o":19.6,"h":19.99,"l":19.43,"c":19.99,"v":9500},{"d":"2023-05-08","o":19.99,"h":20.07,"l":19.5,"c":20.01,"v":19700},{"d":"2023-05-09","o":19.24,"h":19.24,"l":19.2,"c":19.2,"v":2800},{"d":"2023-05-10","o":19.46,"h":19.72,"l":19.45,"c":19.45,"v":1700},{"d":"2023-05-11","o":19.45,"h":19.68,"l":18.74,"c":19.36,"v":9600},{"d":"2023-05-12","o":19.65,"h":20.95,"l":19.65,"c":20.82,"v":8300},{"d":"2023-05-15","o":20.49,"h":20.97,"l":19.67,"c":20.95,"v":2800},{"d":"2023-05-16","o":20.99,"h":20.99,"l":20.58,"c":20.58,"v":600},{"d":"2023-05-17","o":20.5,"h":21,"l":20.06,"c":20.83,"v":5700},{"d":"2023-05-18","o":20.41,"h":20.77,"l":20.39,"c":20.43,"v":2800},{"d":"2023-05-19","o":21,"h":21.5,"l":19.86,"c":20.26,"v":11000},{"d":"2023-05-22","o":20.41,"h":20.43,"l":19.42,"c":19.42,"v":9100},{"d":"2023-05-23","o":19.39,"h":20.4,"l":19.15,"c":19.6,"v":4400},{"d":"2023-05-24","o":19.74,"h":19.81,"l":19.45,"c":19.81,"v":2900},{"d":"2023-05-25","o":19.82,"h":20.2,"l":19.38,"c":20.07,"v":2700},{"d":"2023-05-26","o":20.22,"h":20.22,"l":19.96,"c":19.96,"v":900},{"d":"2023-05-30","o":19.64,"h":19.96,"l":19.5,"c":19.6,"v":4000},{"d":"2023-05-31","o":20.14,"h":20.14,"l":19.2,"c":19.63,"v":1600},{"d":"2023-06-01","o":19.96,"h":19.96,"l":19.6,"c":19.67,"v":1500},{"d":"2023-06-02","o":19.5,"h":19.5,"l":18.82,"c":19.1,"v":5500},{"d":"2023-06-05","o":19,"h":19.06,"l":18.77,"c":18.93,"v":2000},{"d":"2023-06-06","o":18.93,"h":18.93,"l":18.93,"c":18.93,"v":0},{"d":"2023-06-07","o":18.68,"h":19,"l":18.61,"c":18.7,"v":7600},{"d":"2023-06-08","o":18.98,"h":19.17,"l":18.6,"c":18.6,"v":8600},{"d":"2023-06-09","o":18.8,"h":18.89,"l":18.35,"c":18.72,"v":4300},{"d":"2023-06-12","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":1600},{"d":"2023-06-13","o":18.31,"h":19.1,"l":18.31,"c":18.5,"v":4100},{"d":"2023-06-14","o":18.83,"h":18.83,"l":18.29,"c":18.45,"v":8100},{"d":"2023-06-15","o":18.4,"h":19,"l":18.4,"c":18.85,"v":3700},{"d":"2023-06-16","o":18.77,"h":19.5,"l":18.52,"c":19.5,"v":23400},{"d":"2023-06-20","o":19.19,"h":19.26,"l":18.92,"c":18.92,"v":7300},{"d":"2023-06-21","o":19.07,"h":19.31,"l":19,"c":19.27,"v":4900},{"d":"2023-06-22","o":19.5,"h":19.5,"l":19.27,"c":19.33,"v":7100},{"d":"2023-06-23","o":19.33,"h":19.5,"l":19.17,"c":19.5,"v":5500},{"d":"2023-06-26","o":19.49,"h":19.88,"l":19.29,"c":19.45,"v":5300},{"d":"2023-06-27","o":19.62,"h":19.62,"l":19.3,"c":19.3,"v":4300},{"d":"2023-06-28","o":19.3,"h":19.46,"l":19.05,"c":19.05,"v":3400},{"d":"2023-06-29","o":19.08,"h":19.5,"l":18.55,"c":18.8,"v":12600},{"d":"2023-06-30","o":18.53,"h":18.95,"l":18.53,"c":18.79,"v":2600},{"d":"2023-07-03","o":19.16,"h":19.16,"l":18.77,"c":18.87,"v":4000},{"d":"2023-07-05","o":18.8,"h":18.87,"l":18.59,"c":18.59,"v":4300},{"d":"2023-07-06","o":18.78,"h":19.09,"l":18.29,"c":18.69,"v":3700},{"d":"2023-07-07","o":18.86,"h":19.37,"l":18.69,"c":19.37,"v":3800},{"d":"2023-07-10","o":19.12,"h":19.39,"l":18.98,"c":19.11,"v":4700},{"d":"2023-07-11","o":19.3,"h":19.4,"l":18.99,"c":19.14,"v":9000},{"d":"2023-07-12","o":19.03,"h":19.38,"l":19.01,"c":19.38,"v":4800},{"d":"2023-07-13","o":19.39,"h":19.67,"l":19.32,"c":19.38,"v":3400},{"d":"2023-07-14","o":19.4,"h":19.4,"l":18.59,"c":19.32,"v":3200},{"d":"2023-07-17","o":18.83,"h":19.39,"l":18.83,"c":19.23,"v":3600},{"d":"2023-07-18","o":19.16,"h":19.3,"l":18.9,"c":19.3,"v":10100},{"d":"2023-07-19","o":19.14,"h":19.41,"l":19.14,"c":19.2,"v":5700},{"d":"2023-07-20","o":19.75,"h":20,"l":19.47,"c":19.5,"v":1900},{"d":"2023-07-21","o":19.51,"h":20.43,"l":19.51,"c":19.98,"v":9600},{"d":"2023-07-24","o":20,"h":20.24,"l":19.73,"c":19.89,"v":4500},{"d":"2023-07-25","o":20,"h":20.12,"l":19.83,"c":20.12,"v":900},{"d":"2023-07-26","o":19.95,"h":20,"l":19.75,"c":20,"v":5500},{"d":"2023-07-27","o":19.95,"h":19.99,"l":19.56,"c":19.85,"v":7200},{"d":"2023-07-28","o":19.85,"h":20.5,"l":19.85,"c":20.15,"v":1400},{"d":"2023-07-31","o":20.21,"h":21.5,"l":20.21,"c":21.35,"v":9000},{"d":"2023-08-01","o":21,"h":21.73,"l":21,"c":21.25,"v":8000},{"d":"2023-08-02","o":21.5,"h":22.97,"l":21.5,"c":22.72,"v":12900},{"d":"2023-08-03","o":22.72,"h":22.81,"l":21.92,"c":21.92,"v":2400},{"d":"2023-08-04","o":22.32,"h":22.67,"l":21.99,"c":22,"v":9200},{"d":"2023-08-07","o":22.22,"h":22.22,"l":22.21,"c":22.21,"v":900},{"d":"2023-08-08","o":23.4,"h":23.4,"l":21.45,"c":21.45,"v":6800},{"d":"2023-08-09","o":21.6,"h":21.75,"l":19.65,"c":20,"v":13500},{"d":"2023-08-10","o":20.57,"h":20.57,"l":19.2,"c":20.11,"v":10400},{"d":"2023-08-11","o":21.03,"h":22.51,"l":21.03,"c":21.69,"v":25300},{"d":"2023-08-14","o":22.18,"h":22.76,"l":21.7,"c":22.21,"v":24000},{"d":"2023-08-15","o":21.89,"h":22.5,"l":21.3,"c":22.04,"v":10600},{"d":"2023-08-16","o":22,"h":22.14,"l":21.84,"c":21.84,"v":4500},{"d":"2023-08-17","o":21.69,"h":22.29,"l":21.28,"c":21.68,"v":7900},{"d":"2023-08-18","o":21.62,"h":21.73,"l":21.28,"c":21.73,"v":2100},{"d":"2023-08-21","o":21.73,"h":21.73,"l":21.24,"c":21.3,"v":5600},{"d":"2023-08-22","o":21.24,"h":21.71,"l":20.82,"c":20.91,"v":7500},{"d":"2023-08-23","o":20.92,"h":20.92,"l":20.47,"c":20.59,"v":12900},{"d":"2023-08-24","o":20.54,"h":20.91,"l":19.95,"c":19.95,"v":5900},{"d":"2023-08-25","o":20.5,"h":20.5,"l":19.72,"c":19.99,"v":12000},{"d":"2023-08-28","o":19.9,"h":20.13,"l":19.84,"c":19.99,"v":5100},{"d":"2023-08-29","o":20.59,"h":21.75,"l":20.59,"c":21.5,"v":20600},{"d":"2023-08-30","o":21.24,"h":21.5,"l":20.25,"c":20.65,"v":26900},{"d":"2023-08-31","o":20.9,"h":21.5,"l":20.9,"c":21.3,"v":5500},{"d":"2023-09-01","o":21.17,"h":21.33,"l":21.01,"c":21.01,"v":9700},{"d":"2023-09-05","o":21.5,"h":21.5,"l":20.55,"c":21,"v":14800},{"d":"2023-09-06","o":20.77,"h":20.87,"l":20.67,"c":20.84,"v":2300},{"d":"2023-09-07","o":21,"h":21,"l":20.35,"c":20.94,"v":6400},{"d":"2023-09-08","o":20.45,"h":20.98,"l":20.15,"c":20.54,"v":8000},{"d":"2023-09-11","o":20.5,"h":20.94,"l":20.27,"c":20.3,"v":12400},{"d":"2023-09-12","o":20.3,"h":20.55,"l":19.91,"c":19.91,"v":11900},{"d":"2023-09-13","o":20.08,"h":20.08,"l":19.59,"c":19.59,"v":2300},{"d":"2023-09-14","o":20.03,"h":20.94,"l":19.75,"c":20.16,"v":14700},{"d":"2023-09-15","o":20.1,"h":20.23,"l":19.71,"c":19.71,"v":6000},{"d":"2023-09-18","o":19.55,"h":19.76,"l":19.53,"c":19.53,"v":3900},{"d":"2023-09-19","o":19.52,"h":19.58,"l":19.26,"c":19.51,"v":10200},{"d":"2023-09-20","o":19.51,"h":19.73,"l":19.3,"c":19.32,"v":6400},{"d":"2023-09-21","o":19.1,"h":19.49,"l":18.37,"c":19.01,"v":24900},{"d":"2023-09-22","o":18.63,"h":18.63,"l":18.63,"c":18.63,"v":1500},{"d":"2023-09-25","o":19,"h":19.13,"l":18.89,"c":18.99,"v":4500},{"d":"2023-09-26","o":18.75,"h":19.13,"l":18.41,"c":18.41,"v":9200},{"d":"2023-09-27","o":18.65,"h":19.45,"l":18.35,"c":18.64,"v":15200},{"d":"2023-09-28","o":19.03,"h":19.03,"l":18.61,"c":18.93,"v":1700},{"d":"2023-09-29","o":19,"h":19,"l":18.51,"c":18.8,"v":1200},{"d":"2023-10-02","o":18.4,"h":18.66,"l":18.3,"c":18.3,"v":3300},{"d":"2023-10-03","o":18.1,"h":18.44,"l":17.94,"c":17.94,"v":10100},{"d":"2023-10-04","o":18,"h":18.44,"l":18,"c":18,"v":4600},{"d":"2023-10-05","o":17.94,"h":18.14,"l":17.53,"c":17.89,"v":5000},{"d":"2023-10-06","o":17.7,"h":17.89,"l":17.68,"c":17.68,"v":2100},{"d":"2023-10-09","o":17.52,"h":18.23,"l":17.52,"c":17.61,"v":9100},{"d":"2023-10-10","o":18.08,"h":18.1,"l":16.99,"c":17.52,"v":26000},{"d":"2023-10-11","o":17.61,"h":17.61,"l":17.25,"c":17.25,"v":5000},{"d":"2023-10-12","o":17.28,"h":17.4,"l":17.05,"c":17.26,"v":5100},{"d":"2023-10-13","o":17.3,"h":17.5,"l":17,"c":17,"v":4500},{"d":"2023-10-16","o":17.89,"h":17.89,"l":16.74,"c":17.25,"v":11700},{"d":"2023-10-17","o":17.08,"h":17.54,"l":16.96,"c":16.96,"v":4800},{"d":"2023-10-18","o":17.04,"h":17.55,"l":17.04,"c":17.52,"v":5600},{"d":"2023-10-19","o":17.63,"h":17.97,"l":17.13,"c":17.13,"v":2300},{"d":"2023-10-20","o":17.51,"h":17.55,"l":17.3,"c":17.48,"v":2700},{"d":"2023-10-23","o":17.2,"h":17.65,"l":17.1,"c":17.44,"v":4800},{"d":"2023-10-24","o":17.49,"h":17.69,"l":17.49,"c":17.5,"v":5800},{"d":"2023-10-25","o":17.59,"h":17.59,"l":17.3,"c":17.3,"v":5500},{"d":"2023-10-26","o":17.31,"h":17.5,"l":16.82,"c":17.06,"v":10400},{"d":"2023-10-27","o":17.26,"h":17.29,"l":17,"c":17.09,"v":2200},{"d":"2023-10-30","o":17.02,"h":17.86,"l":17.01,"c":17.01,"v":2600},{"d":"2023-10-31","o":17.23,"h":17.44,"l":17.19,"c":17.44,"v":800},{"d":"2023-11-01","o":17.25,"h":17.48,"l":17.22,"c":17.33,"v":3600},{"d":"2023-11-02","o":17.99,"h":19,"l":17.9,"c":18.6,"v":3000},{"d":"2023-11-03","o":18.61,"h":18.61,"l":18.3,"c":18.3,"v":3300},{"d":"2023-11-06","o":18,"h":18,"l":17.45,"c":17.45,"v":15000},{"d":"2023-11-07","o":17.97,"h":18.3,"l":17.47,"c":17.47,"v":6300},{"d":"2023-11-08","o":17.47,"h":17.7,"l":17.42,"c":17.69,"v":2900},{"d":"2023-11-09","o":17.75,"h":18.6,"l":17.3,"c":18.6,"v":3700},{"d":"2023-11-10","o":17.22,"h":18.23,"l":15.95,"c":15.95,"v":8600},{"d":"2023-11-13","o":15.26,"h":15.36,"l":14.5,"c":15,"v":16300},{"d":"2023-11-14","o":15,"h":15.56,"l":15,"c":15.44,"v":6400},{"d":"2023-11-15","o":15.33,"h":15.82,"l":15.1,"c":15.82,"v":8500},{"d":"2023-11-16","o":15.66,"h":15.66,"l":15.16,"c":15.52,"v":3200},{"d":"2023-11-17","o":15.42,"h":16.22,"l":15.42,"c":16.22,"v":6000},{"d":"2023-11-20","o":16.12,"h":16.36,"l":15.57,"c":16.05,"v":2700},{"d":"2023-11-21","o":16.05,"h":16.94,"l":16.01,"c":16.31,"v":2900},{"d":"2023-11-22","o":15.82,"h":16.06,"l":15.8,"c":15.86,"v":3900},{"d":"2023-11-24","o":15.75,"h":15.86,"l":15.7,"c":15.86,"v":1700},{"d":"2023-11-27","o":16.1,"h":16.1,"l":15.58,"c":15.58,"v":12400},{"d":"2023-11-28","o":15.6,"h":15.71,"l":15.48,"c":15.69,"v":3200},{"d":"2023-11-29","o":15.49,"h":15.7,"l":15.48,"c":15.48,"v":1500},{"d":"2023-11-30","o":15.45,"h":15.45,"l":15.03,"c":15.25,"v":4000},{"d":"2023-12-01","o":15.2,"h":15.37,"l":15.06,"c":15.37,"v":3400},{"d":"2023-12-04","o":15.1,"h":15.4,"l":15,"c":15.1,"v":13700},{"d":"2023-12-05","o":15.07,"h":15.22,"l":15,"c":15.19,"v":12200},{"d":"2023-12-06","o":15.96,"h":15.96,"l":14.9,"c":15,"v":19400},{"d":"2023-12-07","o":15.15,"h":15.26,"l":14.81,"c":14.96,"v":17200},{"d":"2023-12-08","o":15.1,"h":15.31,"l":15.05,"c":15.25,"v":6100},{"d":"2023-12-11","o":15.72,"h":15.72,"l":14.88,"c":15.19,"v":29900},{"d":"2023-12-12","o":15.25,"h":15.25,"l":14.96,"c":14.96,"v":48000},{"d":"2023-12-13","o":15.1,"h":15.4,"l":15,"c":15.07,"v":8000},{"d":"2023-12-14","o":15.38,"h":15.81,"l":15.19,"c":15.26,"v":10900},{"d":"2023-12-15","o":15.24,"h":15.89,"l":15.06,"c":15.2,"v":5700},{"d":"2023-12-18","o":15.67,"h":15.67,"l":15.11,"c":15.22,"v":17200},{"d":"2023-12-19","o":15.25,"h":15.8,"l":15.14,"c":15.14,"v":20800},{"d":"2023-12-20","o":15.65,"h":15.69,"l":15.14,"c":15.44,"v":3700},{"d":"2023-12-21","o":15.79,"h":15.79,"l":15.15,"c":15.34,"v":23700},{"d":"2023-12-22","o":15.35,"h":15.55,"l":15.05,"c":15.36,"v":4400},{"d":"2023-12-26","o":15.58,"h":16,"l":15.58,"c":15.97,"v":3600},{"d":"2023-12-27","o":15.7,"h":17,"l":15.35,"c":16.93,"v":13000},{"d":"2023-12-28","o":17,"h":17.84,"l":17,"c":17.35,"v":6700},{"d":"2023-12-29","o":17.59,"h":18.15,"l":17.29,"c":18.13,"v":5800},{"d":"2024-01-02","o":17.42,"h":19.03,"l":17.42,"c":18.95,"v":4100},{"d":"2024-01-03","o":18.37,"h":18.37,"l":16.58,"c":17.34,"v":21900},{"d":"2024-01-04","o":16.94,"h":17.07,"l":16.3,"c":16.65,"v":5100},{"d":"2024-01-05","o":16.2,"h":17.34,"l":16.2,"c":16.25,"v":6000},{"d":"2024-01-08","o":16.23,"h":16.6,"l":15.81,"c":16.52,"v":2900},{"d":"2024-01-09","o":16.56,"h":16.56,"l":16.49,"c":16.49,"v":2500},{"d":"2024-01-10","o":16.41,"h":16.41,"l":15.83,"c":16.24,"v":3900},{"d":"2024-01-11","o":16.83,"h":16.83,"l":15.66,"c":15.66,"v":1900},{"d":"2024-01-12","o":15.73,"h":16,"l":15.66,"c":15.99,"v":2400},{"d":"2024-01-16","o":15.7,"h":15.7,"l":15.43,"c":15.5,"v":2400},{"d":"2024-01-17","o":15.4,"h":15.99,"l":15.15,"c":15.39,"v":8900},{"d":"2024-01-18","o":15.7,"h":15.8,"l":15.13,"c":15.32,"v":13900},{"d":"2024-01-19","o":15.37,"h":15.37,"l":15.23,"c":15.23,"v":3400},{"d":"2024-01-22","o":15.3,"h":16.18,"l":15.25,"c":15.25,"v":25900},{"d":"2024-01-23","o":15.32,"h":16.02,"l":15.25,"c":15.25,"v":1000},{"d":"2024-01-24","o":15.11,"h":15.52,"l":15.11,"c":15.26,"v":38200},{"d":"2024-01-25","o":15.25,"h":15.42,"l":15,"c":15.42,"v":79300},{"d":"2024-01-26","o":16.92,"h":16.92,"l":15.24,"c":15.6,"v":3600},{"d":"2024-01-29","o":15.68,"h":15.73,"l":15.15,"c":15.15,"v":5500},{"d":"2024-01-30","o":15.2,"h":15.37,"l":15.2,"c":15.25,"v":12800},{"d":"2024-01-31","o":15.2,"h":15.25,"l":15.15,"c":15.15,"v":3500},{"d":"2024-02-01","o":15.15,"h":15.38,"l":15.01,"c":15.01,"v":5700},{"d":"2024-02-02","o":15.01,"h":15.53,"l":15.01,"c":15.25,"v":2400},{"d":"2024-02-05","o":15.01,"h":15.31,"l":14.8,"c":15.01,"v":30400},{"d":"2024-02-06","o":15.01,"h":15.18,"l":14.92,"c":15.01,"v":12300},{"d":"2024-02-07","o":15.44,"h":15.5,"l":15.12,"c":15.15,"v":1900},{"d":"2024-02-08","o":15.18,"h":15.18,"l":14.89,"c":15.01,"v":2500},{"d":"2024-02-09","o":15.16,"h":15.56,"l":15.01,"c":15.18,"v":5700},{"d":"2024-02-12","o":15.01,"h":15.35,"l":14.9,"c":15.15,"v":25200},{"d":"2024-02-13","o":15.02,"h":15.74,"l":15.01,"c":15.01,"v":2600},{"d":"2024-02-14","o":15.07,"h":15.39,"l":15,"c":15.39,"v":2600},{"d":"2024-02-15","o":16.83,"h":16.83,"l":15.2,"c":15.3,"v":18500},{"d":"2024-02-16","o":15.11,"h":15.18,"l":14.85,"c":15.18,"v":18400},{"d":"2024-02-20","o":14.94,"h":15.4,"l":14.94,"c":15.08,"v":2900},{"d":"2024-02-21","o":15,"h":15.26,"l":15,"c":15.26,"v":17900},{"d":"2024-02-22","o":15.01,"h":15.19,"l":14.84,"c":14.84,"v":10700},{"d":"2024-02-23","o":14.85,"h":15.1,"l":14.83,"c":15,"v":9400},{"d":"2024-02-26","o":15,"h":15.48,"l":14.89,"c":15.48,"v":16900},{"d":"2024-02-27","o":15.49,"h":15.87,"l":14.75,"c":15.04,"v":3500},{"d":"2024-02-28","o":15.51,"h":15.51,"l":15.16,"c":15.16,"v":1100},{"d":"2024-02-29","o":15.05,"h":15.41,"l":14.85,"c":15,"v":9100},{"d":"2024-03-01","o":15.05,"h":15.5,"l":14.87,"c":15.17,"v":4000},{"d":"2024-03-04","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":1200},{"d":"2024-03-05","o":15.02,"h":15.02,"l":14.86,"c":14.86,"v":1600},{"d":"2024-03-06","o":14.91,"h":14.91,"l":14.52,"c":14.54,"v":2400},{"d":"2024-03-07","o":14.99,"h":15.46,"l":14.69,"c":14.69,"v":3700},{"d":"2024-03-08","o":14.39,"h":14.39,"l":13,"c":13.55,"v":22500},{"d":"2024-03-11","o":13.5,"h":13.8,"l":13.3,"c":13.37,"v":6700},{"d":"2024-03-12","o":13.36,"h":13.36,"l":12.94,"c":12.95,"v":17200},{"d":"2024-03-13","o":13,"h":13,"l":12.53,"c":12.53,"v":12500},{"d":"2024-03-14","o":12.5,"h":12.5,"l":11.5,"c":11.76,"v":257200},{"d":"2024-03-15","o":11.77,"h":12.03,"l":11.77,"c":11.9,"v":18000},{"d":"2024-03-18","o":11.9,"h":11.98,"l":11.55,"c":11.55,"v":4400},{"d":"2024-03-19","o":11.67,"h":12.12,"l":11.67,"c":12,"v":21300},{"d":"2024-03-20","o":12.04,"h":12.3,"l":11.71,"c":12.14,"v":5400},{"d":"2024-03-21","o":11.78,"h":12.18,"l":11.76,"c":11.99,"v":18400},{"d":"2024-03-22","o":11.88,"h":12.86,"l":11.88,"c":12.86,"v":17700},{"d":"2024-03-25","o":12.66,"h":13.55,"l":12.66,"c":13.34,"v":5700},{"d":"2024-03-26","o":13.2,"h":13.2,"l":12.68,"c":12.87,"v":5600},{"d":"2024-03-27","o":12.91,"h":13.49,"l":12.16,"c":13.42,"v":4800},{"d":"2024-03-28","o":12.81,"h":13.31,"l":12.76,"c":12.92,"v":7000},{"d":"2024-04-01","o":12.53,"h":12.89,"l":12.53,"c":12.72,"v":3700},{"d":"2024-04-02","o":12.79,"h":12.9,"l":12.68,"c":12.87,"v":11100},{"d":"2024-04-03","o":12.4,"h":12.75,"l":12.4,"c":12.71,"v":1700},{"d":"2024-04-04","o":12.55,"h":12.71,"l":12.5,"c":12.71,"v":4100},{"d":"2024-04-05","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":400},{"d":"2024-04-08","o":12.42,"h":12.7,"l":12.07,"c":12.13,"v":11400},{"d":"2024-04-09","o":12.01,"h":12.49,"l":11.92,"c":12.49,"v":2100},{"d":"2024-04-10","o":12.12,"h":12.49,"l":12,"c":12.38,"v":2100},{"d":"2024-04-11","o":12.53,"h":12.53,"l":11.9,"c":11.9,"v":8800},{"d":"2024-04-12","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":700},{"d":"2024-04-15","o":11.82,"h":11.86,"l":11.62,"c":11.62,"v":2900},{"d":"2024-04-16","o":11.56,"h":11.83,"l":11.53,"c":11.65,"v":3600},{"d":"2024-04-17","o":11.89,"h":11.89,"l":11.59,"c":11.59,"v":3000},{"d":"2024-04-18","o":11.59,"h":11.6,"l":11.55,"c":11.6,"v":1900},{"d":"2024-04-19","o":11.6,"h":11.6,"l":11.5,"c":11.53,"v":2800},{"d":"2024-04-22","o":11.5,"h":11.85,"l":11.5,"c":11.85,"v":2500},{"d":"2024-04-23","o":11.45,"h":11.96,"l":11.45,"c":11.65,"v":2400},{"d":"2024-04-24","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":400},{"d":"2024-04-25","o":11.46,"h":11.59,"l":11.46,"c":11.59,"v":600},{"d":"2024-04-26","o":11.99,"h":11.99,"l":11.95,"c":11.95,"v":1400},{"d":"2024-04-29","o":11.31,"h":11.77,"l":11.31,"c":11.45,"v":5300},{"d":"2024-04-30","o":11.7,"h":11.7,"l":11.58,"c":11.58,"v":6400},{"d":"2024-05-01","o":11.4,"h":11.97,"l":11.4,"c":11.97,"v":3300},{"d":"2024-05-02","o":12,"h":12,"l":11.51,"c":11.75,"v":1200},{"d":"2024-05-03","o":11.55,"h":11.99,"l":11.25,"c":11.57,"v":16700},{"d":"2024-05-06","o":11.45,"h":11.57,"l":11.28,"c":11.28,"v":8900},{"d":"2024-05-07","o":11.43,"h":11.68,"l":11.25,"c":11.25,"v":7000},{"d":"2024-05-08","o":11.81,"h":11.85,"l":11.2,"c":11.85,"v":5500},{"d":"2024-05-09","o":11.91,"h":12,"l":11.2,"c":11.99,"v":39900},{"d":"2024-05-10","o":10.79,"h":10.79,"l":9.75,"c":10,"v":50300},{"d":"2024-05-13","o":10,"h":10.02,"l":9.65,"c":9.85,"v":27600},{"d":"2024-05-14","o":9.95,"h":10.08,"l":9.67,"c":10.08,"v":44400},{"d":"2024-05-15","o":10.55,"h":10.78,"l":10,"c":10.13,"v":20800},{"d":"2024-05-16","o":10.01,"h":10.55,"l":10.01,"c":10.19,"v":11700},{"d":"2024-05-17","o":10,"h":10.48,"l":9.91,"c":9.99,"v":24600},{"d":"2024-05-20","o":9.98,"h":10.16,"l":9.98,"c":10.07,"v":5800},{"d":"2024-05-21","o":10,"h":10.02,"l":9.83,"c":9.9,"v":5900},{"d":"2024-05-22","o":9.9,"h":9.95,"l":9.9,"c":9.91,"v":2800},{"d":"2024-05-23","o":9.91,"h":9.91,"l":9.8,"c":9.85,"v":5100},{"d":"2024-05-24","o":9.94,"h":9.94,"l":9.75,"c":9.94,"v":7100},{"d":"2024-05-28","o":10.02,"h":10.02,"l":9.18,"c":9.29,"v":47200},{"d":"2024-05-29","o":9.28,"h":9.53,"l":9.16,"c":9.53,"v":17400},{"d":"2024-05-30","o":9.34,"h":9.89,"l":9.18,"c":9.5,"v":3000},{"d":"2024-05-31","o":9.6,"h":9.8,"l":9.55,"c":9.7,"v":6400},{"d":"2024-06-03","o":9.56,"h":9.75,"l":9.5,"c":9.7,"v":9200},{"d":"2024-06-04","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":600},{"d":"2024-06-05","o":9.4,"h":9.93,"l":9.3,"c":9.67,"v":14100},{"d":"2024-06-06","o":9.22,"h":9.58,"l":9.21,"c":9.37,"v":14900},{"d":"2024-06-07","o":9.01,"h":9.57,"l":8.88,"c":9.48,"v":13600},{"d":"2024-06-10","o":9.11,"h":9.28,"l":8.9,"c":8.99,"v":18700},{"d":"2024-06-11","o":8.92,"h":9.25,"l":8.9,"c":9.13,"v":18400},{"d":"2024-06-12","o":8.96,"h":9.21,"l":8.9,"c":9.08,"v":6600},{"d":"2024-06-13","o":9.15,"h":9.2,"l":9.01,"c":9.01,"v":4200},{"d":"2024-06-14","o":8.9,"h":8.97,"l":8.71,"c":8.97,"v":5600},{"d":"2024-06-17","o":8.77,"h":9.09,"l":8.77,"c":8.8,"v":2400},{"d":"2024-06-18","o":8.7,"h":8.9,"l":8.56,"c":8.9,"v":5300},{"d":"2024-06-20","o":8.64,"h":8.78,"l":8.01,"c":8.18,"v":21300},{"d":"2024-06-21","o":8.51,"h":8.51,"l":8.31,"c":8.31,"v":3400},{"d":"2024-06-24","o":8.07,"h":8.28,"l":8.06,"c":8.28,"v":4700},{"d":"2024-06-25","o":8.13,"h":8.19,"l":7.61,"c":7.64,"v":11600},{"d":"2024-06-26","o":7.78,"h":7.95,"l":7.66,"c":7.94,"v":8200},{"d":"2024-06-27","o":7.78,"h":8.05,"l":7.74,"c":7.87,"v":30500},{"d":"2024-06-28","o":7.86,"h":8.01,"l":7.71,"c":7.85,"v":2000},{"d":"2024-07-01","o":7.85,"h":8.15,"l":7.81,"c":8.06,"v":3300},{"d":"2024-07-02","o":7.99,"h":8.55,"l":7.99,"c":8.29,"v":3600},{"d":"2024-07-03","o":8.29,"h":8.41,"l":8.29,"c":8.4,"v":1400},{"d":"2024-07-05","o":8.35,"h":8.35,"l":8.04,"c":8.1,"v":8600},{"d":"2024-07-08","o":8.15,"h":8.2,"l":7.9,"c":8.01,"v":3900},{"d":"2024-07-09","o":8.07,"h":8.43,"l":8.03,"c":8.24,"v":4700},{"d":"2024-07-10","o":7.92,"h":8.84,"l":7.92,"c":8.27,"v":21200},{"d":"2024-07-11","o":8.4,"h":8.65,"l":8.34,"c":8.34,"v":1700},{"d":"2024-07-12","o":8.4,"h":8.74,"l":8.36,"c":8.53,"v":4000},{"d":"2024-07-15","o":8.5,"h":8.8,"l":8.32,"c":8.32,"v":2300},{"d":"2024-07-16","o":8.31,"h":8.65,"l":8.31,"c":8.55,"v":1900},{"d":"2024-07-17","o":8.74,"h":9.25,"l":8.57,"c":9.25,"v":10800},{"d":"2024-07-18","o":9.09,"h":9.65,"l":9.05,"c":9.35,"v":11100},{"d":"2024-07-19","o":9.27,"h":9.3,"l":8.62,"c":9.09,"v":6200},{"d":"2024-07-22","o":8.8,"h":8.98,"l":8.6,"c":8.6,"v":3800},{"d":"2024-07-23","o":8.55,"h":8.74,"l":8.16,"c":8.74,"v":2300},{"d":"2024-07-24","o":8.25,"h":8.95,"l":8.2,"c":8.51,"v":5300},{"d":"2024-07-25","o":8.7,"h":8.7,"l":8.42,"c":8.42,"v":2100},{"d":"2024-07-26","o":8.76,"h":9.12,"l":8.56,"c":8.69,"v":6700},{"d":"2024-07-29","o":8.56,"h":8.92,"l":8.39,"c":8.71,"v":7900},{"d":"2024-07-30","o":8.98,"h":9.8,"l":8.95,"c":9.16,"v":6700},{"d":"2024-07-31","o":9.2,"h":9.75,"l":9.2,"c":9.53,"v":8600},{"d":"2024-08-01","o":9.63,"h":10,"l":9.4,"c":9.55,"v":10500},{"d":"2024-08-02","o":9.43,"h":9.9,"l":9.31,"c":9.62,"v":8000},{"d":"2024-08-05","o":9.17,"h":9.34,"l":7.8,"c":8.95,"v":24200},{"d":"2024-08-06","o":9.09,"h":9.35,"l":8.97,"c":9.19,"v":8500},{"d":"2024-08-07","o":9,"h":9.22,"l":8.8,"c":8.8,"v":12800},{"d":"2024-08-08","o":9.14,"h":9.51,"l":8.65,"c":9.25,"v":4300},{"d":"2024-08-09","o":9.17,"h":9.68,"l":9.17,"c":9.52,"v":5700},{"d":"2024-08-12","o":9.54,"h":9.65,"l":9.49,"c":9.63,"v":2800},{"d":"2024-08-13","o":9.71,"h":9.81,"l":9.05,"c":9.3,"v":4400},{"d":"2024-08-14","o":8.88,"h":9.45,"l":8.88,"c":9.11,"v":3600},{"d":"2024-08-15","o":9.25,"h":9.4,"l":9.15,"c":9.15,"v":1700},{"d":"2024-08-16","o":9.7,"h":9.7,"l":8.65,"c":8.92,"v":12500},{"d":"2024-08-19","o":8.91,"h":9.78,"l":8.91,"c":9.48,"v":18600},{"d":"2024-08-20","o":9.8,"h":9.8,"l":9.01,"c":9.03,"v":12200},{"d":"2024-08-21","o":9.2,"h":9.33,"l":9.01,"c":9.05,"v":12400},{"d":"2024-08-22","o":9.1,"h":9.28,"l":8.91,"c":9.09,"v":8400},{"d":"2024-08-23","o":9.23,"h":9.45,"l":9.11,"c":9.45,"v":18700},{"d":"2024-08-26","o":9.13,"h":9.51,"l":9.13,"c":9.45,"v":8600},{"d":"2024-08-27","o":9.51,"h":9.9,"l":9.48,"c":9.81,"v":30800},{"d":"2024-08-28","o":9.87,"h":9.88,"l":9.45,"c":9.45,"v":6300},{"d":"2024-08-29","o":9.6,"h":10.9,"l":9.6,"c":10.73,"v":21000},{"d":"2024-08-30","o":10.84,"h":12.13,"l":10.57,"c":12.06,"v":15300},{"d":"2024-09-03","o":11.93,"h":12.48,"l":11.19,"c":11.69,"v":22200},{"d":"2024-09-04","o":11.73,"h":12.1,"l":11.5,"c":11.7,"v":11300},{"d":"2024-09-05","o":11.76,"h":11.84,"l":11.18,"c":11.18,"v":1900},{"d":"2024-09-06","o":11.25,"h":11.5,"l":10.03,"c":10.49,"v":12500},{"d":"2024-09-09","o":10.5,"h":11.61,"l":10.5,"c":11.53,"v":40000},{"d":"2024-09-10","o":11.21,"h":11.21,"l":10.5,"c":11.14,"v":10600},{"d":"2024-09-11","o":10.96,"h":11.18,"l":10.6,"c":10.64,"v":5400},{"d":"2024-09-12","o":10.63,"h":10.63,"l":10.01,"c":10.53,"v":15200},{"d":"2024-09-13","o":10.67,"h":10.79,"l":10.2,"c":10.66,"v":19300},{"d":"2024-09-16","o":9.85,"h":10.34,"l":9.85,"c":10.12,"v":26800},{"d":"2024-09-17","o":10.29,"h":10.43,"l":10.05,"c":10.34,"v":4000},{"d":"2024-09-18","o":10.4,"h":10.67,"l":10.25,"c":10.3,"v":7700},{"d":"2024-09-19","o":10.56,"h":10.86,"l":10.27,"c":10.59,"v":16400},{"d":"2024-09-20","o":10.52,"h":10.68,"l":10.06,"c":10.4,"v":37400},{"d":"2024-09-23","o":10.2,"h":10.95,"l":10.1,"c":10.7,"v":14700},{"d":"2024-09-24","o":10.55,"h":10.99,"l":10.27,"c":10.27,"v":9300},{"d":"2024-09-25","o":10.1,"h":11.15,"l":10.1,"c":11.15,"v":7500},{"d":"2024-09-26","o":11.12,"h":11.65,"l":10.95,"c":11.24,"v":7800},{"d":"2024-09-27","o":11.8,"h":12.19,"l":11.39,"c":11.39,"v":25700},{"d":"2024-09-30","o":11.35,"h":11.98,"l":11.35,"c":11.95,"v":25400},{"d":"2024-10-01","o":11.6,"h":11.73,"l":10.75,"c":11.22,"v":39800},{"d":"2024-10-02","o":11.21,"h":11.39,"l":11,"c":11,"v":3300},{"d":"2024-10-03","o":10.66,"h":10.85,"l":10.52,"c":10.6,"v":10400},{"d":"2024-10-04","o":10.27,"h":10.58,"l":10.15,"c":10.5,"v":14200},{"d":"2024-10-07","o":10.12,"h":10.36,"l":10.1,"c":10.25,"v":4100},{"d":"2024-10-08","o":10.35,"h":10.35,"l":10.05,"c":10.05,"v":7100},{"d":"2024-10-09","o":10.05,"h":10.14,"l":9.71,"c":10,"v":11000},{"d":"2024-10-10","o":10.1,"h":10.12,"l":9.77,"c":9.78,"v":5000},{"d":"2024-10-11","o":9.77,"h":10.26,"l":9.77,"c":10.26,"v":12700},{"d":"2024-10-14","o":10.26,"h":11.4,"l":10.05,"c":11,"v":14800},{"d":"2024-10-15","o":10.99,"h":11.15,"l":10.52,"c":10.52,"v":2700},{"d":"2024-10-16","o":10.6,"h":10.8,"l":10.53,"c":10.53,"v":1400},{"d":"2024-10-17","o":10.69,"h":10.88,"l":10.69,"c":10.88,"v":900},{"d":"2024-10-18","o":10.74,"h":10.76,"l":10.61,"c":10.61,"v":4200},{"d":"2024-10-21","o":10.61,"h":10.94,"l":10.5,"c":10.8,"v":7700},{"d":"2024-10-22","o":10.39,"h":10.73,"l":10.39,"c":10.5,"v":10200},{"d":"2024-10-23","o":10.44,"h":10.83,"l":10.43,"c":10.63,"v":8200},{"d":"2024-10-24","o":10.48,"h":10.48,"l":10.18,"c":10.43,"v":1300},{"d":"2024-10-25","o":10.23,"h":10.9,"l":10.22,"c":10.4,"v":8700},{"d":"2024-10-28","o":10.18,"h":10.35,"l":10.08,"c":10.2,"v":11600},{"d":"2024-10-29","o":10.05,"h":10.39,"l":9.98,"c":10,"v":7100},{"d":"2024-10-30","o":9.51,"h":9.88,"l":9.41,"c":9.75,"v":6900},{"d":"2024-10-31","o":9.9,"h":9.96,"l":9.35,"c":9.72,"v":7800},{"d":"2024-11-01","o":9.74,"h":9.93,"l":9.69,"c":9.69,"v":12900},{"d":"2024-11-04","o":9.75,"h":9.96,"l":9.73,"c":9.73,"v":11400},{"d":"2024-11-05","o":10,"h":10.5,"l":9.95,"c":10.1,"v":10100},{"d":"2024-11-06","o":9.98,"h":11.11,"l":9.98,"c":10.25,"v":21800},{"d":"2024-11-07","o":10.08,"h":10.41,"l":9.89,"c":10.41,"v":9700},{"d":"2024-11-08","o":10.19,"h":10.19,"l":9.92,"c":9.92,"v":3000},{"d":"2024-11-11","o":9.9,"h":10.24,"l":9.9,"c":9.98,"v":3800},{"d":"2024-11-12","o":10,"h":10.16,"l":10,"c":10.14,"v":4200},{"d":"2024-11-13","o":9.84,"h":10.05,"l":9.7,"c":9.93,"v":8700},{"d":"2024-11-14","o":9.8,"h":9.98,"l":9.73,"c":9.93,"v":6400},{"d":"2024-11-15","o":9.9,"h":9.9,"l":9.63,"c":9.7,"v":8400},{"d":"2024-11-18","o":9.62,"h":10,"l":9.54,"c":9.86,"v":5800},{"d":"2024-11-19","o":9.59,"h":9.78,"l":9.59,"c":9.68,"v":6200},{"d":"2024-11-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2700},{"d":"2024-11-21","o":9.6,"h":9.77,"l":9.41,"c":9.77,"v":11900},{"d":"2024-11-22","o":9.67,"h":9.68,"l":9.45,"c":9.65,"v":14500},{"d":"2024-11-25","o":9.51,"h":9.87,"l":9.5,"c":9.73,"v":7700},{"d":"2024-11-26","o":9.71,"h":10,"l":9.7,"c":9.98,"v":4200},{"d":"2024-11-27","o":9.98,"h":10,"l":9.84,"c":10,"v":2100},{"d":"2024-11-29","o":9.75,"h":10.02,"l":9.72,"c":10,"v":3600},{"d":"2024-12-02","o":9.85,"h":9.9,"l":9.7,"c":9.7,"v":2200},{"d":"2024-12-03","o":9.74,"h":9.8,"l":9.74,"c":9.8,"v":1100},{"d":"2024-12-04","o":9.55,"h":9.95,"l":9.55,"c":9.73,"v":2900},{"d":"2024-12-05","o":9.85,"h":9.97,"l":9.73,"c":9.94,"v":2700},{"d":"2024-12-06","o":10,"h":10.02,"l":9.93,"c":9.93,"v":6300},{"d":"2024-12-09","o":9.73,"h":10,"l":9.73,"c":9.75,"v":3200},{"d":"2024-12-10","o":9.77,"h":9.97,"l":9.77,"c":9.96,"v":1900},{"d":"2024-12-11","o":10.01,"h":10.01,"l":9.8,"c":9.86,"v":3400},{"d":"2024-12-12","o":9.68,"h":10,"l":9.6,"c":9.6,"v":11500},{"d":"2024-12-13","o":9.8,"h":9.85,"l":9.75,"c":9.79,"v":2500},{"d":"2024-12-16","o":9.69,"h":9.92,"l":9.69,"c":9.77,"v":8100},{"d":"2024-12-17","o":9.81,"h":9.87,"l":9.57,"c":9.6,"v":3400},{"d":"2024-12-18","o":9.36,"h":9.53,"l":9.1,"c":9.1,"v":4700},{"d":"2024-12-19","o":9.42,"h":9.82,"l":8.62,"c":9.16,"v":27300},{"d":"2024-12-20","o":9.45,"h":9.46,"l":8.61,"c":9.14,"v":13100},{"d":"2024-12-23","o":9.08,"h":9.42,"l":8.81,"c":8.81,"v":17800},{"d":"2024-12-24","o":8.89,"h":9.04,"l":8.75,"c":8.98,"v":5000},{"d":"2024-12-26","o":9.12,"h":9.12,"l":8.73,"c":8.85,"v":10000},{"d":"2024-12-27","o":8.76,"h":8.82,"l":8.51,"c":8.77,"v":24200},{"d":"2024-12-30","o":8.7,"h":9.49,"l":8.55,"c":8.69,"v":26700},{"d":"2024-12-31","o":8.62,"h":9.11,"l":8.62,"c":8.94,"v":12200},{"d":"2025-01-02","o":8.94,"h":9.02,"l":8.8,"c":9.02,"v":2000},{"d":"2025-01-03","o":9.06,"h":9.13,"l":8.83,"c":9.13,"v":4000},{"d":"2025-01-06","o":9.04,"h":9.05,"l":8.55,"c":9.05,"v":19700},{"d":"2025-01-07","o":8.53,"h":9,"l":8.51,"c":9,"v":19600},{"d":"2025-01-08","o":8.88,"h":8.88,"l":8.26,"c":8.73,"v":13700},{"d":"2025-01-10","o":8.47,"h":8.89,"l":8.3,"c":8.31,"v":13400},{"d":"2025-01-13","o":8.3,"h":8.83,"l":8.3,"c":8.77,"v":4300},{"d":"2025-01-14","o":8.51,"h":8.97,"l":8.41,"c":8.97,"v":17800},{"d":"2025-01-15","o":8.59,"h":9,"l":8.59,"c":8.86,"v":16200},{"d":"2025-01-16","o":9,"h":9.09,"l":8.89,"c":8.89,"v":22700},{"d":"2025-01-17","o":8.82,"h":9.6,"l":8.54,"c":9.3,"v":24700},{"d":"2025-01-21","o":9.41,"h":9.5,"l":9.03,"c":9.5,"v":6300},{"d":"2025-01-22","o":9.38,"h":9.5,"l":9.22,"c":9.22,"v":16900},{"d":"2025-01-23","o":9.12,"h":9.6,"l":9.12,"c":9.45,"v":12300},{"d":"2025-01-24","o":9.67,"h":9.7,"l":9.46,"c":9.65,"v":32300},{"d":"2025-01-27","o":9.53,"h":9.75,"l":8.6,"c":9.75,"v":12000},{"d":"2025-01-28","o":9.36,"h":11.57,"l":9.36,"c":10.21,"v":21600},{"d":"2025-01-29","o":9.92,"h":11.01,"l":9.76,"c":9.96,"v":32900},{"d":"2025-01-30","o":9.77,"h":10.15,"l":9.36,"c":9.98,"v":6200},{"d":"2025-01-31","o":9.5,"h":10.07,"l":9.5,"c":10.06,"v":5100},{"d":"2025-02-03","o":9.55,"h":9.76,"l":9.26,"c":9.54,"v":4400},{"d":"2025-02-04","o":9.99,"h":10.21,"l":9.5,"c":9.55,"v":4700},{"d":"2025-02-05","o":9.54,"h":9.89,"l":9.29,"c":9.58,"v":11000},{"d":"2025-02-06","o":9.77,"h":9.82,"l":9.4,"c":9.68,"v":2800},{"d":"2025-02-07","o":9.6,"h":9.97,"l":9.57,"c":9.97,"v":3900},{"d":"2025-02-10","o":10.02,"h":10.02,"l":9.5,"c":9.6,"v":4300},{"d":"2025-02-11","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":1000},{"d":"2025-02-12","o":9.6,"h":10.35,"l":9.6,"c":9.91,"v":4900},{"d":"2025-02-13","o":9.61,"h":10.13,"l":9.6,"c":10.13,"v":2100},{"d":"2025-02-14","o":9.75,"h":10.72,"l":9.75,"c":10.72,"v":12300},{"d":"2025-02-18","o":9.75,"h":10.73,"l":9.54,"c":9.67,"v":6000},{"d":"2025-02-19","o":9.48,"h":9.9,"l":9.36,"c":9.7,"v":5900},{"d":"2025-02-20","o":9.69,"h":9.8,"l":9.69,"c":9.7,"v":6700},{"d":"2025-02-21","o":9.92,"h":10,"l":9.75,"c":10,"v":3000},{"d":"2025-02-24","o":10.01,"h":10.5,"l":9.15,"c":9.15,"v":19100},{"d":"2025-02-25","o":9.65,"h":9.99,"l":9.18,"c":9.75,"v":15300},{"d":"2025-02-26","o":9.8,"h":9.85,"l":9.35,"c":9.84,"v":14000},{"d":"2025-02-27","o":9.5,"h":9.8,"l":9.26,"c":9.66,"v":5800},{"d":"2025-02-28","o":9.85,"h":9.85,"l":9.68,"c":9.68,"v":1300},{"d":"2025-03-03","o":9.7,"h":9.85,"l":9.7,"c":9.75,"v":5500},{"d":"2025-03-04","o":9.65,"h":9.7,"l":9.6,"c":9.6,"v":8200},{"d":"2025-03-05","o":9.55,"h":9.57,"l":9.13,"c":9.13,"v":1200},{"d":"2025-03-06","o":8.86,"h":9.7,"l":8.86,"c":9.7,"v":2700},{"d":"2025-03-07","o":9.5,"h":9.7,"l":8.79,"c":9.4,"v":5000},{"d":"2025-03-10","o":9.4,"h":9.65,"l":9.1,"c":9.25,"v":2500},{"d":"2025-03-11","o":9.35,"h":9.36,"l":9.25,"c":9.25,"v":2700},{"d":"2025-03-12","o":9.11,"h":9.23,"l":9.11,"c":9.19,"v":2400},{"d":"2025-03-13","o":9.22,"h":9.32,"l":9.19,"c":9.19,"v":1300},{"d":"2025-03-14","o":9.49,"h":9.49,"l":9.1,"c":9.11,"v":2600},{"d":"2025-03-17","o":9.28,"h":9.3,"l":9.22,"c":9.22,"v":1500},{"d":"2025-03-18","o":9.3,"h":9.3,"l":9.26,"c":9.3,"v":2300},{"d":"2025-03-19","o":9,"h":9.17,"l":9,"c":9,"v":2500},{"d":"2025-03-20","o":9.3,"h":9.3,"l":9.05,"c":9.05,"v":600},{"d":"2025-03-21","o":9,"h":9.31,"l":8.92,"c":9.31,"v":5100},{"d":"2025-03-24","o":9.48,"h":9.7,"l":9.25,"c":9.25,"v":4500},{"d":"2025-03-25","o":9.5,"h":9.67,"l":9.36,"c":9.55,"v":4500},{"d":"2025-03-26","o":9.17,"h":9.68,"l":9.17,"c":9.25,"v":6300},{"d":"2025-03-27","o":9.3,"h":9.49,"l":9.3,"c":9.49,"v":1500},{"d":"2025-03-28","o":9.48,"h":9.48,"l":9.25,"c":9.25,"v":9300},{"d":"2025-03-31","o":9.02,"h":9.58,"l":8.83,"c":8.83,"v":12300},{"d":"2025-04-01","o":9,"h":9.52,"l":8.96,"c":9.1,"v":5700},{"d":"2025-04-02","o":9.59,"h":9.59,"l":8.71,"c":8.88,"v":7500},{"d":"2025-04-03","o":8.94,"h":9.48,"l":8.94,"c":9.03,"v":1400},{"d":"2025-04-04","o":9.06,"h":9.11,"l":8.2,"c":8.81,"v":7400},{"d":"2025-04-07","o":8.5,"h":8.6,"l":7.79,"c":8.35,"v":3300},{"d":"2025-04-08","o":8.81,"h":8.83,"l":8.25,"c":8.25,"v":5100},{"d":"2025-04-09","o":8.2,"h":8.7,"l":8.2,"c":8.35,"v":5400},{"d":"2025-04-10","o":8.3,"h":8.51,"l":8.3,"c":8.51,"v":8400},{"d":"2025-04-11","o":8.51,"h":8.51,"l":8.1,"c":8.1,"v":1500},{"d":"2025-04-14","o":8.21,"h":8.43,"l":8.21,"c":8.4,"v":2200},{"d":"2025-04-15","o":8.37,"h":8.68,"l":8.17,"c":8.5,"v":3200},{"d":"2025-04-16","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":300},{"d":"2025-04-17","o":8.28,"h":8.45,"l":8.28,"c":8.4,"v":2800},{"d":"2025-04-21","o":8.34,"h":8.75,"l":8.34,"c":8.35,"v":3100},{"d":"2025-04-22","o":8.23,"h":8.66,"l":8.23,"c":8.35,"v":7700},{"d":"2025-04-23","o":8.58,"h":8.76,"l":8.15,"c":8.65,"v":11200},{"d":"2025-04-24","o":8.35,"h":8.6,"l":8.35,"c":8.57,"v":1500},{"d":"2025-04-25","o":8.69,"h":8.74,"l":8.35,"c":8.45,"v":5500},{"d":"2025-04-28","o":8.22,"h":8.77,"l":8.22,"c":8.77,"v":8900},{"d":"2025-04-29","o":8.51,"h":8.69,"l":8.49,"c":8.5,"v":3000},{"d":"2025-04-30","o":8.36,"h":8.36,"l":8.15,"c":8.15,"v":3800},{"d":"2025-05-01","o":8.34,"h":8.35,"l":8.34,"c":8.35,"v":1700},{"d":"2025-05-02","o":8.35,"h":8.5,"l":8.35,"c":8.39,"v":1900},{"d":"2025-05-05","o":8.7,"h":8.7,"l":8.4,"c":8.5,"v":8900},{"d":"2025-05-06","o":8.49,"h":8.74,"l":8.47,"c":8.74,"v":6400},{"d":"2025-05-07","o":8.67,"h":9.29,"l":8.52,"c":9.07,"v":25300},{"d":"2025-05-08","o":9.1,"h":9.5,"l":8.89,"c":8.98,"v":22600},{"d":"2025-05-09","o":9.26,"h":9.26,"l":8.9,"c":8.9,"v":4200},{"d":"2025-05-12","o":9.04,"h":9.04,"l":9,"c":9,"v":1100},{"d":"2025-05-13","o":9.26,"h":9.26,"l":8.77,"c":9.02,"v":13300},{"d":"2025-05-14","o":9.01,"h":9.09,"l":8.84,"c":8.84,"v":4500},{"d":"2025-05-15","o":8.99,"h":8.99,"l":8.99,"c":8.99,"v":1000},{"d":"2025-05-16","o":9.11,"h":9.25,"l":9,"c":9,"v":3700},{"d":"2025-05-19","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2025-05-20","o":9,"h":9.13,"l":9,"c":9.05,"v":1600},{"d":"2025-05-21","o":9.14,"h":9.16,"l":9.01,"c":9.1,"v":4400},{"d":"2025-05-22","o":9.01,"h":9.26,"l":9.01,"c":9.26,"v":14900},{"d":"2025-05-23","o":9.49,"h":10.5,"l":9.35,"c":10.5,"v":6100},{"d":"2025-05-27","o":10.5,"h":10.53,"l":9.75,"c":10.04,"v":12000},{"d":"2025-05-28","o":10.39,"h":10.42,"l":10.06,"c":10.1,"v":11700},{"d":"2025-05-29","o":10.31,"h":10.31,"l":10.1,"c":10.1,"v":3000},{"d":"2025-05-30","o":10.05,"h":10.12,"l":10.05,"c":10.12,"v":2600},{"d":"2025-06-02","o":9.88,"h":10.24,"l":9.81,"c":10.24,"v":1600},{"d":"2025-06-03","o":10.13,"h":10.3,"l":10.13,"c":10.15,"v":2000},{"d":"2025-06-04","o":10.11,"h":10.15,"l":9.85,"c":10.15,"v":2900},{"d":"2025-06-05","o":10.17,"h":10.33,"l":9.83,"c":9.83,"v":15900},{"d":"2025-06-06","o":9.98,"h":10.5,"l":9.59,"c":10.15,"v":10800},{"d":"2025-06-09","o":10.25,"h":10.49,"l":10.25,"c":10.49,"v":1200},{"d":"2025-06-10","o":9.36,"h":10.5,"l":9.36,"c":10.44,"v":1600},{"d":"2025-06-11","o":10.38,"h":12.1,"l":10.13,"c":11.95,"v":23100},{"d":"2025-06-12","o":11.91,"h":13.35,"l":11.76,"c":12.08,"v":20100},{"d":"2025-06-13","o":11.17,"h":11.75,"l":10.39,"c":11.75,"v":4600},{"d":"2025-06-16","o":11.82,"h":12,"l":11.5,"c":11.5,"v":8900},{"d":"2025-06-17","o":12.07,"h":12.07,"l":11.5,"c":11.75,"v":6600},{"d":"2025-06-18","o":11.5,"h":11.85,"l":11.15,"c":11.6,"v":11000},{"d":"2025-06-20","o":11.5,"h":12.26,"l":11.2,"c":11.29,"v":20900},{"d":"2025-06-23","o":11.36,"h":12.19,"l":11.3,"c":11.56,"v":16800},{"d":"2025-06-24","o":11.85,"h":12.1,"l":11.6,"c":11.6,"v":8600},{"d":"2025-06-25","o":11.6,"h":11.8,"l":11.6,"c":11.8,"v":800},{"d":"2025-06-26","o":11.8,"h":11.95,"l":11.48,"c":11.75,"v":5500},{"d":"2025-06-27","o":11.79,"h":12.54,"l":11.76,"c":12.54,"v":5600},{"d":"2025-06-30","o":12,"h":12.5,"l":11.82,"c":12.3,"v":31100},{"d":"2025-07-01","o":12.27,"h":12.27,"l":12.17,"c":12.17,"v":2400},{"d":"2025-07-02","o":12.27,"h":12.27,"l":12.27,"c":12.27,"v":300},{"d":"2025-07-03","o":12.02,"h":12.99,"l":11.6,"c":11.6,"v":16100},{"d":"2025-07-07","o":12,"h":12.8,"l":11.63,"c":11.63,"v":18700},{"d":"2025-07-08","o":11.62,"h":11.8,"l":11.62,"c":11.8,"v":3600},{"d":"2025-07-09","o":11.98,"h":11.98,"l":11.98,"c":11.98,"v":400},{"d":"2025-07-10","o":11.74,"h":12.1,"l":11.5,"c":11.75,"v":15900},{"d":"2025-07-11","o":11.8,"h":11.8,"l":11.75,"c":11.76,"v":1200},{"d":"2025-07-14","o":11.8,"h":12.2,"l":11.7,"c":12.1,"v":8200},{"d":"2025-07-15","o":12.96,"h":12.96,"l":11.73,"c":11.73,"v":27100},{"d":"2025-07-16","o":11.82,"h":12.31,"l":11.82,"c":11.99,"v":11100},{"d":"2025-07-17","o":11.89,"h":12.44,"l":11.8,"c":12.11,"v":22000},{"d":"2025-07-18","o":12.1,"h":12.35,"l":11.82,"c":12.02,"v":29600},{"d":"2025-07-21","o":12.05,"h":12.35,"l":11.75,"c":11.92,"v":16800},{"d":"2025-07-22","o":12.1,"h":12.34,"l":11.69,"c":11.69,"v":5300},{"d":"2025-07-23","o":11.92,"h":12.15,"l":11.9,"c":12.15,"v":5500},{"d":"2025-07-24","o":12.25,"h":12.32,"l":11.93,"c":11.93,"v":5800},{"d":"2025-07-25","o":12.13,"h":12.13,"l":11.78,"c":12.05,"v":6000},{"d":"2025-07-28","o":12,"h":12,"l":12,"c":12,"v":600},{"d":"2025-07-29","o":11.9,"h":13.1,"l":11,"c":11.9,"v":68700},{"d":"2025-07-30","o":11.7,"h":12.37,"l":11.69,"c":12.37,"v":24300},{"d":"2025-07-31","o":12.01,"h":12.05,"l":11.85,"c":11.85,"v":11300},{"d":"2025-08-01","o":11.8,"h":12.4,"l":11.8,"c":12.2,"v":9900},{"d":"2025-08-04","o":12,"h":12.3,"l":11.99,"c":11.99,"v":4500},{"d":"2025-08-05","o":12.25,"h":12.25,"l":12,"c":12,"v":1500},{"d":"2025-08-06","o":12.44,"h":12.44,"l":11.88,"c":12,"v":3200},{"d":"2025-08-07","o":11.76,"h":12.11,"l":11.47,"c":11.61,"v":15800},{"d":"2025-08-08","o":11.8,"h":12.25,"l":11.79,"c":12.25,"v":4700},{"d":"2025-08-11","o":11.91,"h":12.12,"l":11.9,"c":12.1,"v":29700},{"d":"2025-08-12","o":11.11,"h":12.2,"l":11.11,"c":12,"v":55500},{"d":"2025-08-13","o":12,"h":12,"l":10.99,"c":11.4,"v":25700},{"d":"2025-08-14","o":11.3,"h":12,"l":10.17,"c":11.01,"v":5100},{"d":"2025-08-15","o":11.3,"h":11.75,"l":10.95,"c":11,"v":5000},{"d":"2025-08-18","o":11.7,"h":11.7,"l":10.98,"c":11.04,"v":5400},{"d":"2025-08-19","o":10.85,"h":11.3,"l":10.82,"c":10.82,"v":3800},{"d":"2025-08-20","o":11.2,"h":11.29,"l":10.83,"c":11.03,"v":10100},{"d":"2025-08-21","o":10.99,"h":11.17,"l":10.8,"c":11.01,"v":9800},{"d":"2025-08-22","o":11.38,"h":11.38,"l":10.8,"c":10.9,"v":6900},{"d":"2025-08-25","o":10.94,"h":11.2,"l":10.8,"c":10.97,"v":5000},{"d":"2025-08-26","o":11,"h":11.02,"l":10.85,"c":10.99,"v":4500},{"d":"2025-08-27","o":11.15,"h":11.15,"l":10.86,"c":10.86,"v":2900},{"d":"2025-08-28","o":10.85,"h":11.01,"l":10.58,"c":10.6,"v":11000},{"d":"2025-08-29","o":10.75,"h":11,"l":10.51,"c":11,"v":8200},{"d":"2025-09-02","o":10.84,"h":10.84,"l":10.72,"c":10.83,"v":1000},{"d":"2025-09-03","o":10.63,"h":10.63,"l":10.32,"c":10.45,"v":14300},{"d":"2025-09-04","o":10.41,"h":10.86,"l":10.3,"c":10.86,"v":2900},{"d":"2025-09-05","o":10.8,"h":10.98,"l":10.65,"c":10.9,"v":6700},{"d":"2025-09-08","o":10.92,"h":11,"l":10.7,"c":10.88,"v":1700},{"d":"2025-09-09","o":10.8,"h":10.8,"l":10.53,"c":10.53,"v":7700},{"d":"2025-09-10","o":10.5,"h":10.89,"l":10.5,"c":10.89,"v":2100},{"d":"2025-09-11","o":10.35,"h":10.89,"l":10.35,"c":10.71,"v":2800},{"d":"2025-09-12","o":10.91,"h":10.99,"l":10.39,"c":10.42,"v":1600},{"d":"2025-09-15","o":10.42,"h":10.7,"l":10.42,"c":10.44,"v":1300},{"d":"2025-09-16","o":10.56,"h":10.67,"l":10.46,"c":10.67,"v":700},{"d":"2025-09-17","o":10.6,"h":10.89,"l":10.57,"c":10.75,"v":3100},{"d":"2025-09-18","o":11,"h":11,"l":11,"c":11,"v":600},{"d":"2025-09-19","o":11,"h":11,"l":10.12,"c":10.12,"v":7700},{"d":"2025-09-22","o":9.11,"h":10.79,"l":9,"c":10.79,"v":6900},{"d":"2025-09-23","o":10.8,"h":11.11,"l":10.8,"c":10.99,"v":38900},{"d":"2025-09-24","o":10.68,"h":11.35,"l":10.18,"c":11,"v":10600},{"d":"2025-09-25","o":10.43,"h":11,"l":10.42,"c":10.74,"v":12800},{"d":"2025-09-26","o":10.7,"h":10.89,"l":10.45,"c":10.75,"v":3800},{"d":"2025-09-29","o":10.94,"h":10.94,"l":10.64,"c":10.64,"v":3700},{"d":"2025-09-30","o":10.6,"h":10.73,"l":10.6,"c":10.73,"v":800},{"d":"2025-10-01","o":10.25,"h":10.9,"l":10.25,"c":10.8,"v":1100},{"d":"2025-10-02","o":10.64,"h":10.7,"l":10.5,"c":10.61,"v":3200},{"d":"2025-10-03","o":10.7,"h":10.7,"l":10.49,"c":10.65,"v":1200},{"d":"2025-10-06","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":700},{"d":"2025-10-07","o":10.4,"h":10.6,"l":10.38,"c":10.5,"v":9100},{"d":"2025-10-08","o":10.6,"h":10.6,"l":10.32,"c":10.32,"v":4100},{"d":"2025-10-09","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":700},{"d":"2025-10-10","o":10.17,"h":10.25,"l":9.93,"c":10.1,"v":1900},{"d":"2025-10-13","o":10.23,"h":10.23,"l":9.51,"c":10.15,"v":1700},{"d":"2025-10-14","o":9.8,"h":10,"l":9.8,"c":10,"v":1100},{"d":"2025-10-15","o":9.84,"h":9.85,"l":9.7,"c":9.78,"v":3500},{"d":"2025-10-16","o":9.61,"h":9.99,"l":9.55,"c":9.99,"v":12800},{"d":"2025-10-17","o":9.68,"h":9.96,"l":9.55,"c":9.96,"v":4500},{"d":"2025-10-20","o":9.64,"h":9.93,"l":9.5,"c":9.79,"v":3200},{"d":"2025-10-21","o":9.65,"h":9.8,"l":9.51,"c":9.52,"v":4400},{"d":"2025-10-22","o":9.5,"h":9.82,"l":9.47,"c":9.51,"v":17000},{"d":"2025-10-23","o":9.55,"h":9.99,"l":9.4,"c":9.72,"v":15600},{"d":"2025-10-24","o":9.53,"h":9.89,"l":9.43,"c":9.72,"v":25300},{"d":"2025-10-27","o":9.68,"h":9.87,"l":9.4,"c":9.41,"v":19700},{"d":"2025-10-28","o":9.53,"h":9.73,"l":9.43,"c":9.43,"v":30500},{"d":"2025-10-29","o":9.53,"h":9.62,"l":9.36,"c":9.51,"v":3200},{"d":"2025-10-30","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":400},{"d":"2025-10-31","o":9.43,"h":9.57,"l":9.3,"c":9.51,"v":4000},{"d":"2025-11-03","o":9.46,"h":9.6,"l":9.3,"c":9.59,"v":20400},{"d":"2025-11-04","o":9.28,"h":9.29,"l":8.91,"c":9.01,"v":16200},{"d":"2025-11-05","o":9.15,"h":9.64,"l":8.55,"c":9.48,"v":22300},{"d":"2025-11-06","o":9.59,"h":9.59,"l":8.5,"c":9.04,"v":12700},{"d":"2025-11-07","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":2500},{"d":"2025-11-10","o":8.87,"h":9.44,"l":8.82,"c":8.9,"v":12500},{"d":"2025-11-11","o":9.09,"h":9.38,"l":9.06,"c":9.37,"v":6200},{"d":"2025-11-12","o":9.19,"h":9.34,"l":8.89,"c":9.05,"v":11200},{"d":"2025-11-13","o":8.97,"h":9.72,"l":8.97,"c":9.6,"v":16300},{"d":"2025-11-14","o":9.33,"h":9.64,"l":9.14,"c":9.45,"v":4900},{"d":"2025-11-17","o":9.2,"h":9.44,"l":7.97,"c":8,"v":67600},{"d":"2025-11-18","o":8.07,"h":8.25,"l":7.91,"c":8.15,"v":14000},{"d":"2025-11-19","o":8.15,"h":8.2,"l":8.14,"c":8.14,"v":2800},{"d":"2025-11-20","o":8.1,"h":8.19,"l":7.87,"c":7.95,"v":39000},{"d":"2025-11-21","o":7.88,"h":8.12,"l":7.72,"c":8.01,"v":2300},{"d":"2025-11-24","o":8.1,"h":8.1,"l":7.8,"c":7.95,"v":7900},{"d":"2025-11-25","o":8.05,"h":8.21,"l":8.05,"c":8.21,"v":7000},{"d":"2025-11-26","o":8.16,"h":8.5,"l":8.12,"c":8.12,"v":26700},{"d":"2025-11-28","o":8.23,"h":8.5,"l":8.15,"c":8.33,"v":2600},{"d":"2025-12-01","o":8.37,"h":8.45,"l":7.88,"c":8.25,"v":10500},{"d":"2025-12-02","o":8.19,"h":8.32,"l":7.75,"c":8.08,"v":5900},{"d":"2025-12-03","o":8.1,"h":8.1,"l":7.85,"c":7.95,"v":7700},{"d":"2025-12-04","o":8.45,"h":8.45,"l":7.99,"c":8.25,"v":11200},{"d":"2025-12-05","o":8.28,"h":9.1,"l":8.15,"c":8.71,"v":38600},{"d":"2025-12-08","o":8.78,"h":9.2,"l":8.67,"c":8.9,"v":27800},{"d":"2025-12-09","o":9.26,"h":9.26,"l":8.91,"c":9.25,"v":23500},{"d":"2025-12-10","o":9.15,"h":9.17,"l":8.75,"c":8.75,"v":19400},{"d":"2025-12-11","o":8.96,"h":9.3,"l":8.86,"c":8.95,"v":10700},{"d":"2025-12-12","o":9.02,"h":9.11,"l":8.94,"c":9.05,"v":3600},{"d":"2025-12-15","o":9.1,"h":9.15,"l":8.65,"c":8.65,"v":13700},{"d":"2025-12-16","o":8.65,"h":9.11,"l":8.65,"c":8.67,"v":26000},{"d":"2025-12-17","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":2900},{"d":"2025-12-18","o":8.83,"h":9.27,"l":8.65,"c":8.65,"v":33200},{"d":"2025-12-19","o":8.7,"h":8.77,"l":8.6,"c":8.75,"v":14100},{"d":"2025-12-22","o":8.75,"h":9.05,"l":8.75,"c":8.82,"v":3900},{"d":"2025-12-23","o":9.1,"h":9.1,"l":8.97,"c":8.97,"v":1700},{"d":"2025-12-24","o":8.9,"h":8.9,"l":8.88,"c":8.88,"v":900},{"d":"2025-12-26","o":8.5,"h":8.88,"l":8.5,"c":8.58,"v":6000},{"d":"2025-12-29","o":8.51,"h":8.99,"l":8.51,"c":8.55,"v":4800},{"d":"2025-12-30","o":8.55,"h":8.98,"l":8.55,"c":8.55,"v":4300},{"d":"2025-12-31","o":8.55,"h":9.3,"l":8.55,"c":9.3,"v":8700},{"d":"2026-01-02","o":9.28,"h":10.19,"l":9.15,"c":9.81,"v":15700},{"d":"2026-01-05","o":9.95,"h":9.95,"l":9.36,"c":9.6,"v":10500},{"d":"2026-01-06","o":9.65,"h":9.88,"l":9.35,"c":9.47,"v":8300},{"d":"2026-01-07","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":1000},{"d":"2026-01-08","o":9.44,"h":9.54,"l":9.1,"c":9.19,"v":6300},{"d":"2026-01-09","o":9.8,"h":10.53,"l":9,"c":9.11,"v":102400},{"d":"2026-01-12","o":9.69,"h":11.34,"l":9.69,"c":10.8,"v":52000},{"d":"2026-01-13","o":10.8,"h":11.25,"l":9.65,"c":10.74,"v":138100},{"d":"2026-01-14","o":10.47,"h":10.74,"l":10.3,"c":10.53,"v":21200},{"d":"2026-01-15","o":10.43,"h":10.59,"l":9.77,"c":9.77,"v":38500},{"d":"2026-01-16","o":10,"h":10.03,"l":9.42,"c":9.43,"v":22500},{"d":"2026-01-20","o":9.45,"h":9.84,"l":9,"c":9.76,"v":12400},{"d":"2026-01-21","o":9.76,"h":9.8,"l":9.52,"c":9.52,"v":15400},{"d":"2026-01-22","o":9.69,"h":9.85,"l":9.55,"c":9.59,"v":15100},{"d":"2026-01-23","o":9.41,"h":9.99,"l":9.26,"c":9.9,"v":23000},{"d":"2026-01-26","o":9.8,"h":9.81,"l":9.25,"c":9.35,"v":27900},{"d":"2026-01-27","o":9.36,"h":9.49,"l":9.23,"c":9.4,"v":19100},{"d":"2026-01-28","o":9.33,"h":9.33,"l":9.09,"c":9.22,"v":9400},{"d":"2026-01-29","o":9.23,"h":9.23,"l":8.3,"c":8.63,"v":24900},{"d":"2026-01-30","o":8.6,"h":8.89,"l":8.51,"c":8.64,"v":9400},{"d":"2026-02-02","o":8.74,"h":8.74,"l":8.53,"c":8.7,"v":5400},{"d":"2026-02-03","o":8.51,"h":8.61,"l":8.35,"c":8.36,"v":34300},{"d":"2026-02-04","o":8.41,"h":8.42,"l":8.1,"c":8.18,"v":12700},{"d":"2026-02-05","o":8.22,"h":8.25,"l":7.8,"c":7.8,"v":13800},{"d":"2026-02-06","o":7.82,"h":7.95,"l":7.51,"c":7.62,"v":24600},{"d":"2026-02-09","o":7.75,"h":7.75,"l":7.41,"c":7.48,"v":18100},{"d":"2026-02-10","o":7.42,"h":7.45,"l":7.18,"c":7.31,"v":12500},{"d":"2026-02-11","o":7.31,"h":7.5,"l":7.11,"c":7.25,"v":16800},{"d":"2026-02-12","o":7.25,"h":7.61,"l":6.86,"c":7.08,"v":35800},{"d":"2026-02-13","o":7.04,"h":7.38,"l":6.79,"c":7.12,"v":21600},{"d":"2026-02-17","o":6.93,"h":6.93,"l":6.77,"c":6.88,"v":7300},{"d":"2026-02-18","o":6.86,"h":6.95,"l":6.79,"c":6.9,"v":12000},{"d":"2026-02-19","o":7.03,"h":7.03,"l":6.83,"c":6.84,"v":15600},{"d":"2026-02-20","o":6.81,"h":6.85,"l":6.75,"c":6.82,"v":10000},{"d":"2026-02-23","o":6.86,"h":7.19,"l":6.75,"c":7.09,"v":42800},{"d":"2026-02-24","o":7.04,"h":7.59,"l":7.04,"c":7.08,"v":33400},{"d":"2026-02-25","o":7.17,"h":7.17,"l":7,"c":7.01,"v":16500},{"d":"2026-02-26","o":7,"h":7.57,"l":6.85,"c":7.52,"v":36900},{"d":"2026-02-27","o":7.27,"h":7.36,"l":6.98,"c":7.16,"v":44800},{"d":"2026-03-02","o":7.16,"h":7.46,"l":6.98,"c":7.23,"v":31500},{"d":"2026-03-03","o":7.46,"h":7.8,"l":7.29,"c":7.4,"v":33400},{"d":"2026-03-04","o":7.41,"h":7.55,"l":7.18,"c":7.42,"v":19100},{"d":"2026-03-05","o":7.51,"h":7.55,"l":7.3,"c":7.41,"v":17700},{"d":"2026-03-06","o":7.47,"h":7.52,"l":7.41,"c":7.47,"v":15400},{"d":"2026-03-09","o":7.55,"h":7.55,"l":7.18,"c":7.29,"v":31700},{"d":"2026-03-10","o":7.31,"h":7.39,"l":7.26,"c":7.26,"v":14900},{"d":"2026-03-11","o":7.16,"h":7.25,"l":7.16,"c":7.19,"v":1600},{"d":"2026-03-12","o":7.22,"h":7.34,"l":7.08,"c":7.08,"v":1900},{"d":"2026-03-13","o":7.14,"h":7.15,"l":6.78,"c":7.15,"v":16300},{"d":"2026-03-16","o":6.51,"h":6.97,"l":6.51,"c":6.92,"v":6200},{"d":"2026-03-17","o":6.93,"h":7.26,"l":6.65,"c":7.03,"v":10100},{"d":"2026-03-18","o":7.03,"h":7.03,"l":6.91,"c":6.91,"v":3900},{"d":"2026-03-19","o":6.9,"h":6.9,"l":6.67,"c":6.75,"v":2000},{"d":"2026-03-20","o":6.7,"h":7.34,"l":6.58,"c":7.34,"v":69600},{"d":"2026-03-23","o":7.15,"h":7.3,"l":7.15,"c":7.3,"v":4200},{"d":"2026-03-24","o":7.3,"h":7.82,"l":7.17,"c":7.24,"v":10300},{"d":"2026-03-25","o":7.15,"h":7.99,"l":7.15,"c":7.96,"v":27300},{"d":"2026-03-26","o":7.98,"h":8.64,"l":7.97,"c":8.56,"v":13700},{"d":"2026-03-27","o":8.8,"h":8.8,"l":8.25,"c":8.59,"v":24900},{"d":"2026-03-30","o":8.59,"h":8.85,"l":8.5,"c":8.8,"v":13800},{"d":"2026-03-31","o":8.6,"h":9.01,"l":8.39,"c":8.86,"v":19380},{"d":"2026-04-01","o":8.92,"h":8.93,"l":8.55,"c":8.55,"v":10029},{"d":"2026-04-02","o":8.55,"h":8.5,"l":8.4,"c":8.5,"v":1509},{"d":"2026-04-06","o":8.27,"h":8.5,"l":8.17,"c":8.5,"v":9092},{"d":"2026-04-07","o":8.49,"h":8.49,"l":8.1,"c":8.35,"v":7667},{"d":"2026-04-08","o":8.26,"h":8.27,"l":8.02,"c":8.02,"v":12665},{"d":"2026-04-09","o":8.49,"h":8.49,"l":8.12,"c":8.18,"v":12748},{"d":"2026-04-10","o":8.49,"h":8.49,"l":8.03,"c":8.03,"v":5352},{"d":"2026-04-13","o":8.06,"h":8.12,"l":8.01,"c":8.12,"v":5743},{"d":"2026-04-14","o":8.13,"h":8.15,"l":8.04,"c":8.15,"v":5026},{"d":"2026-04-15","o":8.25,"h":8.49,"l":8.2,"c":8.2,"v":7174},{"d":"2026-04-16","o":8.2,"h":8.4,"l":8.28,"c":8.35,"v":3842},{"d":"2026-04-17","o":8.26,"h":8.44,"l":8.27,"c":8.4,"v":3900},{"d":"2026-04-20","o":8.45,"h":8.5,"l":8.16,"c":8.4,"v":4903},{"d":"2026-04-21","o":8.5,"h":8.66,"l":8.41,"c":8.41,"v":5073},{"d":"2026-04-22","o":8.31,"h":8.4,"l":8.2,"c":8.25,"v":3203},{"d":"2026-04-23","o":8.2,"h":8.2,"l":7.98,"c":7.99,"v":4066},{"d":"2026-04-24","o":7.96,"h":8.42,"l":7.68,"c":7.86,"v":11735},{"d":"2026-04-27","o":7.67,"h":7.74,"l":7.06,"c":7.45,"v":15905},{"d":"2026-04-28","o":7.24,"h":7.95,"l":7.24,"c":7.95,"v":2758},{"d":"2026-04-29","o":7.74,"h":8.13,"l":7.65,"c":8.13,"v":22381},{"d":"2026-04-30","o":7.94,"h":8.34,"l":7.9,"c":7.9,"v":26408},{"d":"2026-05-01","o":7.97,"h":8.27,"l":7.97,"c":8.27,"v":3871},{"d":"2026-05-04","o":7.76,"h":8.45,"l":7.76,"c":8.41,"v":4108},{"d":"2026-05-05","o":8.25,"h":8.36,"l":8.25,"c":8.31,"v":3456},{"d":"2026-05-06","o":8.33,"h":8.45,"l":8.26,"c":8.26,"v":7019},{"d":"2026-05-07","o":8.55,"h":8.5,"l":8.32,"c":8.43,"v":7829},{"d":"2026-05-08","o":8.41,"h":8.41,"l":8.19,"c":8.19,"v":2157},{"d":"2026-05-11","o":8.55,"h":8.51,"l":7.8,"c":7.87,"v":12562},{"d":"2026-05-12","o":7.81,"h":8.35,"l":7.8,"c":8.11,"v":17841},{"d":"2026-05-13","o":7.9,"h":7.91,"l":6.93,"c":6.93,"v":24364},{"d":"2026-05-14","o":7.06,"h":7.06,"l":6.48,"c":6.9,"v":7552},{"d":"2026-05-15","o":6.5,"h":7.12,"l":6.5,"c":6.69,"v":24648},{"d":"2026-05-18","o":6.72,"h":6.94,"l":6.65,"c":6.66,"v":21442},{"d":"2026-05-19","o":6.67,"h":6.7,"l":6.45,"c":6.45,"v":49997}]