[{"d":"2007-11-07","o":7.25,"h":7.25,"l":7.15,"c":7.15,"v":437500},{"d":"2007-11-08","o":7.23,"h":7.23,"l":7.2,"c":7.2,"v":5500},{"d":"2007-11-09","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2007-11-12","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":3000},{"d":"2007-11-13","o":7.25,"h":7.3,"l":7.25,"c":7.3,"v":3000},{"d":"2007-11-14","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":1000},{"d":"2007-11-15","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2007-11-16","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2007-11-19","o":7.27,"h":7.27,"l":7.27,"c":7.27,"v":230200},{"d":"2007-11-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":22700},{"d":"2007-11-21","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2007-11-23","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":16500},{"d":"2007-11-26","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":300},{"d":"2007-11-27","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2007-11-28","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2007-11-29","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2007-11-30","o":7.2,"h":7.22,"l":7.2,"c":7.22,"v":355200},{"d":"2007-12-03","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":4300},{"d":"2007-12-04","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2007-12-05","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":150000},{"d":"2007-12-06","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2007-12-07","o":7.22,"h":7.22,"l":7.21,"c":7.21,"v":60000},{"d":"2007-12-10","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":11000},{"d":"2007-12-11","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2007-12-12","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2007-12-13","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2007-12-14","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2007-12-17","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2007-12-18","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":2000},{"d":"2007-12-19","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":1000},{"d":"2007-12-20","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2007-12-21","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2007-12-24","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2007-12-26","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2007-12-27","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2007-12-28","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2007-12-31","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-01-02","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-01-03","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-01-04","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-01-07","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-01-08","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-01-09","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-01-10","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":3000},{"d":"2008-01-11","o":7.25,"h":7.25,"l":7.22,"c":7.22,"v":3100},{"d":"2008-01-14","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2008-01-15","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2008-01-16","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":1000},{"d":"2008-01-17","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":60000},{"d":"2008-01-18","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2008-01-22","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2008-01-23","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2008-01-24","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":10000},{"d":"2008-01-25","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":3000},{"d":"2008-01-28","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2008-01-29","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2008-01-30","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2008-01-31","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2008-02-01","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2008-02-04","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":14500},{"d":"2008-02-05","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-02-06","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-02-07","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-02-08","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-02-11","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-02-12","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-02-13","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-02-14","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":1500},{"d":"2008-02-15","o":7.23,"h":7.23,"l":7.16,"c":7.17,"v":20500},{"d":"2008-02-19","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2008-02-20","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2008-02-21","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2008-02-22","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2008-02-25","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2008-02-26","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":1000},{"d":"2008-02-27","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":0},{"d":"2008-02-28","o":7.18,"h":7.18,"l":7.17,"c":7.17,"v":23500},{"d":"2008-02-29","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2008-03-03","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2008-03-04","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":8500},{"d":"2008-03-05","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":0},{"d":"2008-03-06","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":0},{"d":"2008-03-07","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":0},{"d":"2008-03-10","o":7.15,"h":7.16,"l":7.12,"c":7.15,"v":23500},{"d":"2008-03-11","o":7.15,"h":7.15,"l":7.13,"c":7.13,"v":40000},{"d":"2008-03-12","o":7.14,"h":7.14,"l":7.14,"c":7.14,"v":425000},{"d":"2008-03-13","o":7.14,"h":7.14,"l":7.14,"c":7.14,"v":0},{"d":"2008-03-14","o":7.13,"h":7.14,"l":7.12,"c":7.12,"v":16500},{"d":"2008-03-17","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2008-03-18","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2008-03-19","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2008-03-20","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2008-03-24","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2008-03-25","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2008-03-26","o":7.17,"h":7.21,"l":7.17,"c":7.21,"v":1500},{"d":"2008-03-27","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2008-03-28","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"2008-03-31","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":500},{"d":"2008-04-01","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-04-02","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2008-04-03","o":7.25,"h":7.45,"l":7.25,"c":7.35,"v":53000},{"d":"2008-04-04","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":500},{"d":"2008-04-07","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-04-08","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-04-09","o":7.38,"h":7.38,"l":7.35,"c":7.35,"v":2000},{"d":"2008-04-10","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":500},{"d":"2008-04-11","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-04-14","o":7.3,"h":7.3,"l":7.28,"c":7.3,"v":11000},{"d":"2008-04-15","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":500},{"d":"2008-04-16","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2008-04-17","o":7.27,"h":7.27,"l":7.27,"c":7.27,"v":500},{"d":"2008-04-18","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":2500},{"d":"2008-04-21","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":500},{"d":"2008-04-22","o":7.28,"h":7.28,"l":7.26,"c":7.26,"v":1000},{"d":"2008-04-23","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2008-04-24","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2008-04-25","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":500},{"d":"2008-04-28","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2008-04-29","o":7.26,"h":7.26,"l":7.23,"c":7.23,"v":2000},{"d":"2008-04-30","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":500},{"d":"2008-05-01","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-02","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-05","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-06","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-07","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":10500},{"d":"2008-05-08","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-09","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-12","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-13","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-14","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-15","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-16","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-19","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-20","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-21","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2008-05-22","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":4500},{"d":"2008-05-23","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":20000},{"d":"2008-05-27","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-05-28","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-05-29","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-05-30","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-06-02","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-06-03","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-06-04","o":7.29,"h":7.29,"l":7.28,"c":7.28,"v":5500},{"d":"2008-06-05","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2008-06-06","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2008-06-09","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2008-06-10","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2008-06-11","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2008-06-12","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":10000},{"d":"2008-06-13","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2008-06-16","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2008-06-17","o":7.33,"h":7.35,"l":7.33,"c":7.33,"v":4000},{"d":"2008-06-18","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-06-19","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":21000},{"d":"2008-06-20","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-06-23","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-06-24","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-06-25","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-06-26","o":7.35,"h":7.37,"l":7.35,"c":7.37,"v":6500},{"d":"2008-06-27","o":7.37,"h":7.37,"l":7.37,"c":7.37,"v":0},{"d":"2008-06-30","o":7.39,"h":7.39,"l":7.39,"c":7.39,"v":500},{"d":"2008-07-01","o":7.36,"h":7.36,"l":7.33,"c":7.33,"v":2500},{"d":"2008-07-02","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-07-03","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-07-07","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":51000},{"d":"2008-07-08","o":7.32,"h":7.32,"l":7.31,"c":7.32,"v":8500},{"d":"2008-07-09","o":7.32,"h":7.32,"l":7.31,"c":7.31,"v":2500},{"d":"2008-07-10","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":5000},{"d":"2008-07-11","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":0},{"d":"2008-07-14","o":7.33,"h":7.34,"l":7.33,"c":7.34,"v":3000},{"d":"2008-07-15","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":68900},{"d":"2008-07-16","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2008-07-17","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":4000},{"d":"2008-07-18","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2008-07-21","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2008-07-22","o":7.34,"h":7.34,"l":7.3,"c":7.3,"v":10500},{"d":"2008-07-23","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-07-24","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-07-25","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2008-07-28","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":10000},{"d":"2008-07-29","o":7.3,"h":7.3,"l":7.28,"c":7.3,"v":91000},{"d":"2008-07-30","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":500},{"d":"2008-07-31","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2008-08-01","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":500},{"d":"2008-08-04","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":0},{"d":"2008-08-05","o":7.29,"h":7.31,"l":7.29,"c":7.31,"v":202000},{"d":"2008-08-06","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":0},{"d":"2008-08-07","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":23000},{"d":"2008-08-08","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2008-08-11","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2008-08-12","o":7.33,"h":7.35,"l":7.33,"c":7.35,"v":4500},{"d":"2008-08-13","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2008-08-14","o":7.37,"h":7.4,"l":7.37,"c":7.4,"v":33500},{"d":"2008-08-15","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2008-08-18","o":7.45,"h":7.7,"l":7.45,"c":7.61,"v":164700},{"d":"2008-08-19","o":7.61,"h":7.61,"l":7.61,"c":7.61,"v":0},{"d":"2008-08-20","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":6500},{"d":"2008-08-21","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2008-08-22","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2008-08-25","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2008-08-26","o":7.64,"h":7.64,"l":7.6,"c":7.6,"v":25500},{"d":"2008-08-27","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":700},{"d":"2008-08-28","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-08-29","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-09-02","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":12000},{"d":"2008-09-03","o":7.6,"h":7.7,"l":7.6,"c":7.6,"v":270000},{"d":"2008-09-04","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-09-05","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":3000},{"d":"2008-09-08","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":6500},{"d":"2008-09-09","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-09-10","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-09-11","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-09-12","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-09-15","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-09-16","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":2000},{"d":"2008-09-17","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":0},{"d":"2008-09-18","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":0},{"d":"2008-09-19","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":0},{"d":"2008-09-22","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":0},{"d":"2008-09-23","o":7.51,"h":7.51,"l":6,"c":6.55,"v":28500},{"d":"2008-09-24","o":6.5,"h":6.5,"l":5.55,"c":5.55,"v":13200},{"d":"2008-09-25","o":5.45,"h":5.45,"l":5.15,"c":5.15,"v":4000},{"d":"2008-09-26","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":206400},{"d":"2008-09-29","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":0},{"d":"2008-09-30","o":5,"h":5,"l":4.35,"c":4.4,"v":8500},{"d":"2008-10-01","o":4.6,"h":4.61,"l":4.6,"c":4.6,"v":14500},{"d":"2008-10-02","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-10-03","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-10-06","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-10-07","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-10-08","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-10-09","o":4.5,"h":4.5,"l":4.15,"c":4.15,"v":2000},{"d":"2008-10-10","o":4.15,"h":4.15,"l":3.75,"c":3.75,"v":3000},{"d":"2008-10-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2008-10-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2008-10-15","o":4,"h":4,"l":4,"c":4,"v":329900},{"d":"2008-10-16","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-17","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-20","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-21","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-22","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-23","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-24","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-27","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-10-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":500},{"d":"2008-10-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2008-10-30","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":500},{"d":"2008-10-31","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2008-11-03","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2008-11-04","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2008-11-05","o":3,"h":3,"l":3,"c":3,"v":7000},{"d":"2008-11-06","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"2008-11-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2008-11-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2008-11-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2008-11-13","o":3,"h":3,"l":2.6,"c":2.98,"v":3900},{"d":"2008-11-14","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2008-11-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-20","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-11-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-12-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-12-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-12-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-12-04","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-12-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-12-08","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-12-09","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":500},{"d":"2008-12-10","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2008-12-11","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2008-12-12","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2008-12-15","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-16","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-17","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-18","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-19","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-22","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-23","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-24","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-29","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2008-12-30","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1000},{"d":"2008-12-31","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-02","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-05","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-06","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":2500},{"d":"2009-01-08","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-09","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-12","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-13","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-14","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-15","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-01-16","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2009-01-20","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"2009-01-21","o":2.75,"h":2.75,"l":2.65,"c":2.65,"v":1600},{"d":"2009-01-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-01-23","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-01-26","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-01-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":2500},{"d":"2009-01-28","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"2009-01-29","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-01-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-06","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-23","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-02-25","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":2000},{"d":"2009-02-26","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"2009-02-27","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"2009-03-02","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"2009-03-03","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"2009-03-04","o":2.75,"h":3,"l":2.75,"c":3,"v":1000},{"d":"2009-03-05","o":3.25,"h":3.35,"l":3.25,"c":3.35,"v":1800},{"d":"2009-03-06","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"2009-03-09","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-10","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-11","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-12","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-20","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-03-30","o":3.05,"h":3.5,"l":3.05,"c":3.5,"v":1500},{"d":"2009-03-31","o":4.25,"h":4.95,"l":4.25,"c":4.75,"v":3000},{"d":"2009-04-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2009-04-02","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":3000},{"d":"2009-04-03","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":1000},{"d":"2009-04-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-16","o":4.55,"h":4.55,"l":4.3,"c":4.3,"v":1000},{"d":"2009-04-17","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-04-20","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-04-21","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-04-22","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-04-23","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-04-24","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-04-27","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-04-28","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":5500},{"d":"2009-04-29","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":500},{"d":"2009-04-30","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-05-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":500},{"d":"2009-05-04","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":500},{"d":"2009-05-05","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":400},{"d":"2009-05-06","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-05-07","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-05-08","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-05-11","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-05-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2009-05-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-05-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-05-15","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":500},{"d":"2009-05-18","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-19","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-20","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-21","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-22","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-26","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-27","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-28","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-05-29","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-06-01","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-06-02","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-06-03","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-06-04","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-06-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-06-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2009-06-09","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"2009-06-10","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":1000},{"d":"2009-06-11","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-12","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-15","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-16","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-17","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-18","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-19","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-22","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-23","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-24","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-25","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-26","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-29","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-06-30","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-01","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-02","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-06","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-07","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-08","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-09","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-10","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-13","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-14","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-15","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-16","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-17","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-20","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-21","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-22","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2009-07-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2009-07-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-08-17","o":4.5,"h":4.5,"l":4.05,"c":4.05,"v":6000},{"d":"2009-08-18","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-19","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-20","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-21","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-24","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-25","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-26","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-27","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-28","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-08-31","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-01","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-02","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-03","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-04","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-08","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-09","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-10","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-11","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-14","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-15","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-16","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-17","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2009-09-18","o":4.35,"h":4.4,"l":4.35,"c":4.35,"v":11500},{"d":"2009-09-21","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-09-22","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-09-23","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-09-24","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-09-25","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-09-28","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-09-29","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-09-30","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2009-10-01","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":400},{"d":"2009-10-02","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-05","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-06","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-07","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-08","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-09","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-12","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-13","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-14","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-15","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-16","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-19","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":500},{"d":"2009-10-20","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":2200},{"d":"2009-10-21","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-22","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-23","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-26","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-27","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-28","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2009-10-29","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2000},{"d":"2009-10-30","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-02","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-03","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-04","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-05","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-06","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-09","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-10","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-11","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-12","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-13","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-16","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-17","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-18","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-19","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-20","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-23","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-24","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-25","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-27","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-11-30","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-01","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-02","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-03","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-04","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-07","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-08","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-09","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2009-12-10","o":4,"h":4,"l":3.75,"c":3.75,"v":1500},{"d":"2009-12-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-12-30","o":3.81,"h":3.81,"l":3.8,"c":3.8,"v":1000},{"d":"2009-12-31","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2010-01-04","o":3.8,"h":4,"l":3.8,"c":4,"v":800},{"d":"2010-01-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-01-06","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-01-07","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-01-08","o":3.81,"h":3.81,"l":3.8,"c":3.8,"v":1000},{"d":"2010-01-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":500},{"d":"2010-01-12","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":800},{"d":"2010-01-13","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":100},{"d":"2010-01-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-01-15","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-01-19","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-01-20","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-01-21","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-01-22","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-01-25","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":3500},{"d":"2010-01-26","o":3.65,"h":3.65,"l":3.55,"c":3.55,"v":800},{"d":"2010-01-27","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":0},{"d":"2010-01-28","o":3.65,"h":3.75,"l":3.65,"c":3.75,"v":1000},{"d":"2010-01-29","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":500},{"d":"2010-02-01","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2010-02-02","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-04","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":800},{"d":"2010-02-09","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2010-02-10","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-11","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-12","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2010-02-16","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-17","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2010-02-18","o":4,"h":4,"l":4,"c":4,"v":1000},{"d":"2010-02-19","o":4,"h":4,"l":4,"c":4,"v":2500},{"d":"2010-02-22","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-23","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-24","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-25","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-02-26","o":4,"h":4,"l":4,"c":4,"v":1000},{"d":"2010-03-01","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-03-02","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-03-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2010-03-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":700},{"d":"2010-03-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":800},{"d":"2010-03-08","o":3.34,"h":3.5,"l":3.1,"c":3.5,"v":5200},{"d":"2010-03-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-15","o":3.26,"h":3.26,"l":3.25,"c":3.25,"v":1500},{"d":"2010-03-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"2010-03-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2010-03-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"2010-03-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2010-03-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3000},{"d":"2010-03-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1500},{"d":"2010-03-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-03-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"2010-04-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":9000},{"d":"2010-04-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"2010-04-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2500},{"d":"2010-04-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-13","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"2010-04-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-15","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":1300},{"d":"2010-04-16","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":300},{"d":"2010-04-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"2010-04-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1400},{"d":"2010-04-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"2010-04-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"2010-04-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"2010-04-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"2010-04-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-04-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-04","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-13","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3000},{"d":"2010-05-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-17","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":8800},{"d":"2010-05-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4000},{"d":"2010-05-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-05-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"2010-05-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"2010-06-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-06-02","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":500},{"d":"2010-06-03","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-04","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-07","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-08","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-09","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-10","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-11","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-14","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-15","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-16","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-17","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-18","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-21","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-22","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-23","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-24","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-25","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-28","o":3.05,"h":3.05,"l":3,"c":3,"v":700},{"d":"2010-06-29","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":500},{"d":"2010-06-30","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2010-07-01","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2010-07-02","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2010-07-06","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2010-07-07","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2010-07-08","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":1500},{"d":"2010-07-09","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2010-07-12","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":500},{"d":"2010-07-13","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-14","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-15","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-16","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-19","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-20","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-21","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-22","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-23","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"2010-07-26","o":2.3,"h":2.3,"l":2.2,"c":2.2,"v":1500},{"d":"2010-07-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-07-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-07-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-07-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-08-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-08-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-08-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-08-05","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":1600},{"d":"2010-08-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-08-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"2010-08-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-08-26","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":400},{"d":"2010-08-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-08-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-08-31","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1300},{"d":"2010-09-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-13","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-14","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2010-09-16","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"2010-09-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-09-20","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-09-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-09-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-09-23","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"2010-09-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-09-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-09-28","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-09-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":2300},{"d":"2010-09-30","o":1.85,"h":2.05,"l":1.85,"c":2.05,"v":1000},{"d":"2010-10-01","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2010-10-04","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2010-10-05","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2010-10-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":700},{"d":"2010-10-07","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":1000},{"d":"2010-10-08","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"2010-10-11","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"2010-10-12","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":151000},{"d":"2010-10-13","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":300},{"d":"2010-10-14","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2010-10-15","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2010-10-18","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2010-10-19","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2010-10-20","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2010-10-21","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2010-10-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1000},{"d":"2010-10-25","o":2.8,"h":2.8,"l":2.65,"c":2.65,"v":1500},{"d":"2010-10-26","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-10-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-10-28","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-10-29","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-11-01","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-11-02","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-11-03","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-11-04","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-11-05","o":3.76,"h":3.8,"l":3.76,"c":3.8,"v":900},{"d":"2010-11-08","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2010-11-09","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":1000},{"d":"2010-11-10","o":2.6,"h":2.6,"l":2.59,"c":2.59,"v":800},{"d":"2010-11-11","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2010-11-12","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2010-11-15","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2010-11-16","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2010-11-17","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2010-11-18","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2010-11-19","o":3.2,"h":3.2,"l":3,"c":3,"v":14600},{"d":"2010-11-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-11-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-11-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-11-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-11-29","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-11-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-06","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-07","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-08","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-09","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-10","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-12-15","o":3.49,"h":3.5,"l":3.49,"c":3.5,"v":4000},{"d":"2010-12-16","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-12-17","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-12-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-12-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2010-12-22","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":500},{"d":"2010-12-23","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2010-12-27","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2010-12-28","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2010-12-29","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2010-12-30","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2010-12-31","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-03","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-04","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-05","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-06","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-07","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-10","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-11","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-12","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-13","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-01-14","o":3.49,"h":3.5,"l":3.49,"c":3.5,"v":1000},{"d":"2011-01-18","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":500},{"d":"2011-01-19","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2011-01-20","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2011-01-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":500},{"d":"2011-01-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":500},{"d":"2011-01-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2011-01-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2011-01-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2011-01-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2011-01-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2011-02-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2011-02-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2011-02-03","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":2000},{"d":"2011-02-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":3000},{"d":"2011-02-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2011-02-08","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":2000},{"d":"2011-02-09","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2011-02-10","o":3.1,"h":3.1,"l":3,"c":3,"v":2000},{"d":"2011-02-11","o":3,"h":3,"l":2.95,"c":2.95,"v":4600},{"d":"2011-02-14","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2011-02-15","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2011-02-16","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2011-02-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2011-02-18","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":600},{"d":"2011-02-22","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2011-02-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"2011-02-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-02-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-02-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"2011-03-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-02","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"2011-03-04","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-18","o":3,"h":3.25,"l":3,"c":3.25,"v":4400},{"d":"2011-03-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-03-23","o":3.15,"h":3.25,"l":3.05,"c":3.05,"v":1800},{"d":"2011-03-24","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-03-25","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-03-28","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-03-29","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-03-30","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-03-31","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-01","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-04","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-05","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-06","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-07","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-08","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-11","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-12","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-13","o":3.2,"h":3.2,"l":3.05,"c":3.05,"v":1000},{"d":"2011-04-14","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-15","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-18","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-19","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-20","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-04-21","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":400},{"d":"2011-04-25","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1000},{"d":"2011-04-26","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1000},{"d":"2011-04-27","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-04-28","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-04-29","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-05-02","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-05-03","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-05-04","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-05-05","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-05-06","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2011-05-09","o":4,"h":4,"l":4,"c":4,"v":1000},{"d":"2011-05-10","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2011-05-11","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2011-05-12","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2011-05-13","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2011-05-16","o":2,"h":3.5,"l":2,"c":3.5,"v":426200},{"d":"2011-05-17","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":500},{"d":"2011-05-18","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":0},{"d":"2011-05-19","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":0},{"d":"2011-05-20","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":0},{"d":"2011-05-23","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":0},{"d":"2011-05-24","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":0},{"d":"2011-05-25","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":100},{"d":"2011-05-26","o":3.45,"h":3.47,"l":3.4,"c":3.47,"v":7200},{"d":"2011-05-27","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-05-31","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-01","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-02","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-03","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-06","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-07","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-08","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-09","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-10","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-13","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-14","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-15","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-16","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-17","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2011-06-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2011-06-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-06-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-06-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-06-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-06-27","o":4.4,"h":4.4,"l":4.25,"c":4.25,"v":600},{"d":"2011-06-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-06-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-06-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":100},{"d":"2011-07-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-18","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-07-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-16","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-18","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-08-31","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-16","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-09-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-10-03","o":4.26,"h":4.26,"l":4.25,"c":4.25,"v":2500},{"d":"2011-10-04","o":4.25,"h":4.25,"l":4,"c":4.25,"v":44600},{"d":"2011-10-05","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":60700},{"d":"2011-10-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-10-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-10-10","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":15000},{"d":"2011-10-11","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-12","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-13","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-14","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-17","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-18","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-19","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-20","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2011-10-21","o":4.26,"h":4.26,"l":4.16,"c":4.16,"v":2000},{"d":"2011-10-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"2011-10-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-10-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-10-27","o":4.23,"h":4.26,"l":4.15,"c":4.15,"v":1900},{"d":"2011-10-28","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":500},{"d":"2011-10-31","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":500},{"d":"2011-11-01","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":0},{"d":"2011-11-02","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":0},{"d":"2011-11-03","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":500},{"d":"2011-11-04","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"2011-11-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"2011-11-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-11-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2011-11-10","o":4.32,"h":4.32,"l":4.3,"c":4.3,"v":1500},{"d":"2011-11-11","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1000},{"d":"2011-11-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"2011-11-15","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":800},{"d":"2011-11-16","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-17","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-18","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-21","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-22","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-23","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-25","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-28","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-29","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-11-30","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-12-01","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"2011-12-02","o":4.31,"h":4.4,"l":4.31,"c":4.4,"v":1500},{"d":"2011-12-05","o":4.4,"h":4.4,"l":4.31,"c":4.4,"v":4500},{"d":"2011-12-06","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-08","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-09","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-12","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-14","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-16","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-20","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-21","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-22","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-23","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-27","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-28","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-29","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2011-12-30","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-01-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-01-04","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-01-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-01-06","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-01-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2012-01-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2012-01-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2012-01-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-09","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2012-02-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-14","o":4.05,"h":6,"l":4.05,"c":6,"v":600},{"d":"2012-02-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-02-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-13","o":6,"h":6,"l":6,"c":6,"v":3000},{"d":"2012-03-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-03-15","o":5.95,"h":5.95,"l":5.86,"c":5.86,"v":700},{"d":"2012-03-16","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2012-03-19","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":700},{"d":"2012-03-20","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-03-21","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":300},{"d":"2012-03-22","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-03-23","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-03-26","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-03-27","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-03-28","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-03-29","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-03-30","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-02","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-03","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-04","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-05","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-09","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-10","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-11","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-12","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-13","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-16","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-17","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-18","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-19","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-20","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-23","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-24","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-25","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-26","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-27","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-04-30","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-01","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-02","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-03","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-04","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-07","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-08","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-09","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2012-05-10","o":5.85,"h":5.9,"l":5.6,"c":5.6,"v":10000},{"d":"2012-05-11","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2012-05-14","o":5.6,"h":5.9,"l":5.6,"c":5.9,"v":1600},{"d":"2012-05-15","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2012-05-16","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2012-05-17","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2012-05-18","o":5.75,"h":5.75,"l":5.6,"c":5.6,"v":4000},{"d":"2012-05-21","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":100},{"d":"2012-05-22","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2012-05-23","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2012-05-24","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2012-05-25","o":5.25,"h":5.6,"l":5.25,"c":5.6,"v":3600},{"d":"2012-05-29","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2012-05-30","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2012-05-31","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2012-06-01","o":5.6,"h":5.7,"l":4.6,"c":5.7,"v":1500},{"d":"2012-06-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2012-06-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2012-06-06","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2000},{"d":"2012-06-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-12","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-13","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-19","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-21","o":5.25,"h":5.5,"l":5.25,"c":5.26,"v":20500},{"d":"2012-06-22","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":1500},{"d":"2012-06-25","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":500},{"d":"2012-06-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":17000},{"d":"2012-06-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-06-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1000},{"d":"2012-06-29","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1500},{"d":"2012-07-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":21000},{"d":"2012-07-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-07-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-07-06","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2012-07-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":16000},{"d":"2012-07-10","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":58000},{"d":"2012-07-11","o":5.25,"h":5.25,"l":4.75,"c":5.2,"v":63000},{"d":"2012-07-12","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2012-07-13","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":200000},{"d":"2012-07-16","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":23400},{"d":"2012-07-17","o":5,"h":5,"l":5,"c":5,"v":100000},{"d":"2012-07-18","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2012-07-19","o":5.2,"h":5.2,"l":5,"c":5,"v":2100},{"d":"2012-07-20","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2012-07-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":4500},{"d":"2012-07-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-07-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-07-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-07-27","o":5,"h":5,"l":5,"c":5,"v":5000},{"d":"2012-07-30","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2012-07-31","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":10200},{"d":"2012-08-01","o":5,"h":5.1,"l":5,"c":5,"v":19500},{"d":"2012-08-02","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2012-08-03","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2012-08-06","o":5,"h":5.05,"l":5,"c":5.05,"v":2500},{"d":"2012-08-07","o":5,"h":5,"l":5,"c":5,"v":10000},{"d":"2012-08-08","o":5,"h":5.05,"l":5,"c":5.05,"v":17100},{"d":"2012-08-09","o":5.08,"h":5.1,"l":4.95,"c":4.95,"v":39500},{"d":"2012-08-10","o":4.95,"h":5,"l":4.95,"c":5,"v":2700},{"d":"2012-08-13","o":4.9,"h":5.09,"l":4.9,"c":5.09,"v":24100},{"d":"2012-08-14","o":5.09,"h":5.1,"l":5.05,"c":5.1,"v":21100},{"d":"2012-08-15","o":5.09,"h":5.1,"l":5.09,"c":5.1,"v":1500},{"d":"2012-08-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-08-17","o":5.5,"h":5.5,"l":5.45,"c":5.45,"v":4300},{"d":"2012-08-20","o":5.43,"h":5.5,"l":5.43,"c":5.5,"v":2500},{"d":"2012-08-21","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":16500},{"d":"2012-08-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-23","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":2000},{"d":"2012-08-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-31","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-09-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-09-05","o":5.5,"h":5.51,"l":5.5,"c":5.5,"v":21000},{"d":"2012-09-06","o":5.55,"h":5.7,"l":5.55,"c":5.7,"v":8000},{"d":"2012-09-07","o":5.65,"h":5.75,"l":5.65,"c":5.7,"v":3900},{"d":"2012-09-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2012-09-11","o":5.6,"h":5.7,"l":5.6,"c":5.61,"v":10200},{"d":"2012-09-12","o":5.7,"h":5.75,"l":5.65,"c":5.75,"v":16400},{"d":"2012-09-13","o":6,"h":6,"l":5.96,"c":6,"v":5500},{"d":"2012-09-14","o":6,"h":6,"l":6,"c":6,"v":5900},{"d":"2012-09-17","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":500},{"d":"2012-09-18","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2012-09-19","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":100},{"d":"2012-09-20","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2012-09-21","o":6,"h":6,"l":6,"c":6,"v":5000},{"d":"2012-09-24","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":200},{"d":"2012-09-25","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2012-09-26","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":500},{"d":"2012-09-27","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2012-09-28","o":6.05,"h":6.05,"l":6,"c":6,"v":6000},{"d":"2012-10-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-10-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":5000},{"d":"2012-10-15","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2012-10-16","o":5.75,"h":5.9,"l":5.75,"c":5.9,"v":10500},{"d":"2012-10-17","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":100},{"d":"2012-10-18","o":5.95,"h":6,"l":5.95,"c":6,"v":10900},{"d":"2012-10-19","o":6,"h":6.05,"l":6,"c":6.05,"v":25500},{"d":"2012-10-22","o":6.05,"h":6.05,"l":6,"c":6.05,"v":46800},{"d":"2012-10-23","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2012-10-24","o":6,"h":6,"l":5.6,"c":5.6,"v":14100},{"d":"2012-10-25","o":5.64,"h":5.64,"l":5.6,"c":5.62,"v":3800},{"d":"2012-10-26","o":5.63,"h":5.63,"l":5.55,"c":5.61,"v":16500},{"d":"2012-10-31","o":5.61,"h":5.61,"l":5.61,"c":5.61,"v":0},{"d":"2012-11-01","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":500},{"d":"2012-11-02","o":5.62,"h":5.62,"l":5.3,"c":5.3,"v":1000},{"d":"2012-11-05","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2012-11-06","o":5.67,"h":5.91,"l":5.51,"c":5.51,"v":7600},{"d":"2012-11-07","o":5.57,"h":5.57,"l":5.36,"c":5.36,"v":2000},{"d":"2012-11-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":400},{"d":"2012-11-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":300},{"d":"2012-11-12","o":5.5,"h":5.75,"l":5.23,"c":5.24,"v":4400},{"d":"2012-11-13","o":5.24,"h":5.24,"l":5.24,"c":5.24,"v":0},{"d":"2012-11-14","o":5.24,"h":5.24,"l":5.24,"c":5.24,"v":0},{"d":"2012-11-15","o":5.37,"h":5.37,"l":5.25,"c":5.35,"v":5500},{"d":"2012-11-16","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":200},{"d":"2012-11-19","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":300},{"d":"2012-11-20","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2012-11-21","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2012-11-23","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2012-11-26","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2012-11-27","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2012-11-28","o":5.31,"h":5.34,"l":5.29,"c":5.29,"v":1500},{"d":"2012-11-29","o":5.29,"h":5.29,"l":5.2,"c":5.2,"v":8100},{"d":"2012-11-30","o":5.19,"h":5.2,"l":5.19,"c":5.2,"v":600},{"d":"2012-12-03","o":5.33,"h":5.33,"l":5.16,"c":5.16,"v":400},{"d":"2012-12-04","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":100},{"d":"2012-12-05","o":5.15,"h":5.29,"l":5.15,"c":5.2,"v":4500},{"d":"2012-12-06","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":200},{"d":"2012-12-07","o":5.2,"h":5.21,"l":5.2,"c":5.2,"v":800},{"d":"2012-12-10","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":100},{"d":"2012-12-11","o":5.2,"h":5.28,"l":5.15,"c":5.15,"v":501700},{"d":"2012-12-12","o":5.15,"h":5.39,"l":5.15,"c":5.36,"v":426200},{"d":"2012-12-13","o":5.37,"h":5.55,"l":5.31,"c":5.55,"v":32200},{"d":"2012-12-14","o":5.6,"h":5.81,"l":5.4,"c":5.4,"v":28800},{"d":"2012-12-17","o":5.54,"h":5.54,"l":5.45,"c":5.49,"v":3900},{"d":"2012-12-18","o":5.5,"h":5.53,"l":5.45,"c":5.53,"v":74600},{"d":"2012-12-19","o":5.7,"h":5.75,"l":5.5,"c":5.74,"v":90100},{"d":"2012-12-20","o":5.75,"h":5.75,"l":5.5,"c":5.74,"v":41700},{"d":"2012-12-21","o":5.74,"h":5.92,"l":5.5,"c":5.65,"v":77900},{"d":"2012-12-24","o":5.99,"h":6,"l":5.71,"c":5.9,"v":25500},{"d":"2012-12-26","o":5.9,"h":5.98,"l":5.74,"c":5.89,"v":41200},{"d":"2012-12-27","o":5.88,"h":6.04,"l":5.75,"c":6.04,"v":41300},{"d":"2012-12-28","o":5.85,"h":6.04,"l":5.8,"c":5.95,"v":36800},{"d":"2012-12-31","o":5.95,"h":6.13,"l":5.81,"c":6.01,"v":49800},{"d":"2013-01-02","o":6.13,"h":6.18,"l":6.01,"c":6.17,"v":55100},{"d":"2013-01-03","o":6.05,"h":6.1,"l":6.05,"c":6.1,"v":7800},{"d":"2013-01-04","o":6.06,"h":6.09,"l":5.8,"c":5.93,"v":28700},{"d":"2013-01-07","o":6.05,"h":6.09,"l":5.81,"c":6.06,"v":32000},{"d":"2013-01-08","o":5.93,"h":5.98,"l":5.8,"c":5.83,"v":15400},{"d":"2013-01-09","o":5.85,"h":5.99,"l":5.85,"c":5.91,"v":62700},{"d":"2013-01-10","o":5.9,"h":6.07,"l":5.9,"c":5.93,"v":117300},{"d":"2013-01-11","o":5.9,"h":6.1,"l":5.87,"c":6.1,"v":64700},{"d":"2013-01-14","o":6.1,"h":6.1,"l":5.9,"c":6,"v":60200},{"d":"2013-01-15","o":5.91,"h":5.94,"l":5.86,"c":5.9,"v":61500},{"d":"2013-01-16","o":5.91,"h":6.1,"l":5.87,"c":6,"v":60400},{"d":"2013-01-17","o":5.91,"h":5.95,"l":5.91,"c":5.91,"v":8600},{"d":"2013-01-18","o":5.91,"h":6.03,"l":5.91,"c":6,"v":5200},{"d":"2013-01-22","o":6,"h":6,"l":5.94,"c":5.95,"v":92100},{"d":"2013-01-23","o":5.97,"h":6,"l":5.9,"c":5.99,"v":144100},{"d":"2013-01-24","o":6,"h":6,"l":5.9,"c":5.93,"v":65500},{"d":"2013-01-25","o":5.95,"h":6,"l":5.86,"c":5.95,"v":56900},{"d":"2013-01-28","o":5.95,"h":6.04,"l":5.92,"c":5.92,"v":42100},{"d":"2013-01-29","o":5.95,"h":6.02,"l":5.75,"c":5.85,"v":55100},{"d":"2013-01-30","o":6.01,"h":6.19,"l":5.9,"c":5.96,"v":51600},{"d":"2013-01-31","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":35100},{"d":"2013-02-01","o":5.86,"h":6.14,"l":5.76,"c":5.85,"v":59600},{"d":"2013-02-04","o":5.85,"h":6.1,"l":5.7,"c":5.75,"v":12800},{"d":"2013-02-05","o":5.81,"h":5.98,"l":5.81,"c":5.81,"v":21900},{"d":"2013-02-06","o":6,"h":6,"l":5.75,"c":5.84,"v":33300},{"d":"2013-02-07","o":5.91,"h":6.26,"l":5.86,"c":6.02,"v":180000},{"d":"2013-02-08","o":6.2,"h":6.2,"l":5.86,"c":5.95,"v":137900},{"d":"2013-02-11","o":5.95,"h":5.95,"l":5.6,"c":5.69,"v":260300},{"d":"2013-02-12","o":5.8,"h":5.8,"l":5.65,"c":5.68,"v":100000},{"d":"2013-02-13","o":5.45,"h":5.66,"l":4.77,"c":5.58,"v":419000},{"d":"2013-02-14","o":5.58,"h":5.58,"l":5.3,"c":5.4,"v":93900},{"d":"2013-02-15","o":5.4,"h":5.46,"l":5.36,"c":5.42,"v":43500},{"d":"2013-02-19","o":5.42,"h":5.49,"l":5.38,"c":5.38,"v":39400},{"d":"2013-02-20","o":5.42,"h":5.44,"l":5.36,"c":5.4,"v":62300},{"d":"2013-02-21","o":5.4,"h":5.69,"l":5.3,"c":5.32,"v":147500},{"d":"2013-02-22","o":5.35,"h":5.53,"l":5.35,"c":5.5,"v":48100},{"d":"2013-02-25","o":5.51,"h":5.54,"l":5.4,"c":5.48,"v":78400},{"d":"2013-02-26","o":5.49,"h":5.5,"l":5.43,"c":5.47,"v":14400},{"d":"2013-02-27","o":5.48,"h":5.55,"l":5.45,"c":5.51,"v":19000},{"d":"2013-02-28","o":5.49,"h":5.54,"l":5.36,"c":5.38,"v":74500},{"d":"2013-03-01","o":5.35,"h":5.38,"l":5.12,"c":5.28,"v":723400},{"d":"2013-03-04","o":5.25,"h":5.48,"l":5.21,"c":5.45,"v":49200},{"d":"2013-03-05","o":5.3,"h":5.47,"l":5.3,"c":5.47,"v":47800},{"d":"2013-03-06","o":5.35,"h":5.9,"l":5.35,"c":5.71,"v":404100},{"d":"2013-03-07","o":5.74,"h":5.82,"l":5.68,"c":5.75,"v":193400},{"d":"2013-03-08","o":5.78,"h":5.8,"l":5.49,"c":5.68,"v":166900},{"d":"2013-03-11","o":5.75,"h":5.8,"l":5.65,"c":5.71,"v":42700},{"d":"2013-03-12","o":5.75,"h":5.76,"l":5.6,"c":5.75,"v":92900},{"d":"2013-03-13","o":5.75,"h":5.75,"l":5.66,"c":5.75,"v":17100},{"d":"2013-03-14","o":5.74,"h":5.86,"l":5.74,"c":5.85,"v":39700},{"d":"2013-03-15","o":5.9,"h":5.95,"l":5.85,"c":5.88,"v":118900},{"d":"2013-03-18","o":5.87,"h":5.9,"l":5.77,"c":5.84,"v":8600},{"d":"2013-03-19","o":5.81,"h":5.9,"l":5.67,"c":5.83,"v":29200},{"d":"2013-03-20","o":5.76,"h":5.81,"l":5.61,"c":5.64,"v":40000},{"d":"2013-03-21","o":5.64,"h":5.76,"l":5.5,"c":5.56,"v":61300},{"d":"2013-03-22","o":5.72,"h":5.73,"l":5.41,"c":5.51,"v":60400},{"d":"2013-03-25","o":5.5,"h":5.59,"l":5.5,"c":5.56,"v":3200},{"d":"2013-03-26","o":5.62,"h":5.62,"l":5.5,"c":5.55,"v":22600},{"d":"2013-03-27","o":5.5,"h":5.72,"l":5.5,"c":5.71,"v":56600},{"d":"2013-03-28","o":5.71,"h":5.74,"l":5.6,"c":5.73,"v":11100},{"d":"2013-04-01","o":5.74,"h":5.83,"l":5.53,"c":5.77,"v":57900},{"d":"2013-04-02","o":5.77,"h":5.78,"l":5.77,"c":5.77,"v":5900},{"d":"2013-04-03","o":5.77,"h":5.77,"l":5.66,"c":5.66,"v":20100},{"d":"2013-04-04","o":5.72,"h":5.72,"l":5.62,"c":5.63,"v":12500},{"d":"2013-04-05","o":5.65,"h":5.77,"l":5.6,"c":5.77,"v":8100},{"d":"2013-04-08","o":5.76,"h":5.89,"l":5.66,"c":5.73,"v":16400},{"d":"2013-04-09","o":5.71,"h":5.76,"l":5.7,"c":5.75,"v":12800},{"d":"2013-04-10","o":5.67,"h":5.98,"l":5.6,"c":5.88,"v":25600},{"d":"2013-04-11","o":5.92,"h":5.97,"l":5.76,"c":5.85,"v":52000},{"d":"2013-04-12","o":5.85,"h":5.85,"l":5.7,"c":5.72,"v":29400},{"d":"2013-04-15","o":5.76,"h":5.83,"l":5.72,"c":5.77,"v":18500},{"d":"2013-04-16","o":5.77,"h":5.79,"l":5.7,"c":5.71,"v":23200},{"d":"2013-04-17","o":5.71,"h":5.93,"l":5.66,"c":5.66,"v":16000},{"d":"2013-04-18","o":5.67,"h":5.75,"l":5.65,"c":5.73,"v":39700},{"d":"2013-04-19","o":5.71,"h":5.75,"l":5.68,"c":5.68,"v":8300},{"d":"2013-04-22","o":5.79,"h":5.8,"l":5.74,"c":5.8,"v":27800},{"d":"2013-04-23","o":5.74,"h":5.85,"l":5.65,"c":5.74,"v":83600},{"d":"2013-04-24","o":5.74,"h":5.74,"l":5.66,"c":5.69,"v":15100},{"d":"2013-04-25","o":5.69,"h":5.77,"l":5.66,"c":5.77,"v":25600},{"d":"2013-04-26","o":5.75,"h":5.8,"l":5.7,"c":5.76,"v":80700},{"d":"2013-04-29","o":5.79,"h":5.79,"l":5.65,"c":5.72,"v":51700},{"d":"2013-04-30","o":5.74,"h":5.8,"l":5.72,"c":5.79,"v":80900},{"d":"2013-05-01","o":5.71,"h":5.88,"l":5.63,"c":5.88,"v":83100},{"d":"2013-05-02","o":5.61,"h":5.96,"l":5.61,"c":5.9,"v":146300},{"d":"2013-05-03","o":5.98,"h":6.2,"l":5.93,"c":6.2,"v":129600},{"d":"2013-05-06","o":6.13,"h":6.25,"l":6.13,"c":6.18,"v":23300},{"d":"2013-05-07","o":6.22,"h":6.22,"l":6.1,"c":6.15,"v":34200},{"d":"2013-05-08","o":6.15,"h":6.17,"l":6,"c":6.14,"v":43200},{"d":"2013-05-09","o":6.06,"h":6.14,"l":6.06,"c":6.14,"v":112900},{"d":"2013-05-10","o":6.12,"h":6.14,"l":6.05,"c":6.09,"v":40200},{"d":"2013-05-13","o":6.06,"h":6.16,"l":6,"c":6.08,"v":32800},{"d":"2013-05-14","o":6.04,"h":6.14,"l":6.02,"c":6.11,"v":18500},{"d":"2013-05-15","o":6.07,"h":6.3,"l":6,"c":6.17,"v":37300},{"d":"2013-05-16","o":6.2,"h":6.2,"l":6.15,"c":6.17,"v":30600},{"d":"2013-05-17","o":6.1,"h":6.21,"l":6.1,"c":6.21,"v":104400},{"d":"2013-05-20","o":6.24,"h":6.29,"l":6.14,"c":6.14,"v":46300},{"d":"2013-05-21","o":6.14,"h":6.26,"l":6.1,"c":6.25,"v":156100},{"d":"2013-05-22","o":6.2,"h":6.34,"l":6.16,"c":6.24,"v":10600},{"d":"2013-05-23","o":6.18,"h":6.34,"l":6.02,"c":6.2,"v":34600},{"d":"2013-05-24","o":6.25,"h":6.56,"l":6.21,"c":6.35,"v":64300},{"d":"2013-05-28","o":6.35,"h":6.35,"l":6.21,"c":6.32,"v":24000},{"d":"2013-05-29","o":6.3,"h":6.39,"l":6.29,"c":6.39,"v":32600},{"d":"2013-05-30","o":6.35,"h":6.45,"l":6.33,"c":6.38,"v":35400},{"d":"2013-05-31","o":6.38,"h":6.5,"l":6.32,"c":6.45,"v":74600},{"d":"2013-06-03","o":6.5,"h":6.77,"l":6.33,"c":6.58,"v":110400},{"d":"2013-06-04","o":6.63,"h":6.65,"l":6.52,"c":6.55,"v":22500},{"d":"2013-06-05","o":6.59,"h":6.65,"l":6.5,"c":6.55,"v":8200},{"d":"2013-06-06","o":6.48,"h":6.51,"l":6.42,"c":6.43,"v":20600},{"d":"2013-06-07","o":6.41,"h":6.55,"l":6.41,"c":6.49,"v":13600},{"d":"2013-06-10","o":6.54,"h":6.6,"l":6.4,"c":6.4,"v":13000},{"d":"2013-06-11","o":6.41,"h":6.6,"l":6.41,"c":6.59,"v":41700},{"d":"2013-06-12","o":6.63,"h":6.63,"l":6.5,"c":6.5,"v":3000},{"d":"2013-06-13","o":6.56,"h":6.6,"l":6.53,"c":6.57,"v":7200},{"d":"2013-06-14","o":6.6,"h":6.6,"l":6.52,"c":6.52,"v":44200},{"d":"2013-06-17","o":6.59,"h":6.6,"l":6.5,"c":6.58,"v":74400},{"d":"2013-06-18","o":6.49,"h":6.6,"l":6.49,"c":6.58,"v":43400},{"d":"2013-06-19","o":6.74,"h":6.74,"l":6.6,"c":6.66,"v":23900},{"d":"2013-06-20","o":6.58,"h":6.65,"l":6.56,"c":6.58,"v":8900},{"d":"2013-06-21","o":6.69,"h":6.7,"l":6.5,"c":6.54,"v":18300},{"d":"2013-06-24","o":6.59,"h":6.7,"l":6.35,"c":6.35,"v":45100},{"d":"2013-06-25","o":6.42,"h":6.6,"l":6.42,"c":6.59,"v":9200},{"d":"2013-06-26","o":6.65,"h":6.7,"l":6.44,"c":6.64,"v":12800},{"d":"2013-06-27","o":6.6,"h":6.62,"l":6.49,"c":6.62,"v":20200},{"d":"2013-06-28","o":6.65,"h":7.1,"l":6.65,"c":6.99,"v":146000},{"d":"2013-07-01","o":6.99,"h":7.64,"l":6.84,"c":7.1,"v":51200},{"d":"2013-07-02","o":7.09,"h":7.25,"l":7.06,"c":7.09,"v":21500},{"d":"2013-07-03","o":7.07,"h":7.08,"l":7.07,"c":7.08,"v":300},{"d":"2013-07-05","o":7.12,"h":7.2,"l":7.07,"c":7.2,"v":11600},{"d":"2013-07-08","o":7.2,"h":7.26,"l":7.06,"c":7.15,"v":17000},{"d":"2013-07-09","o":7.1,"h":7.15,"l":7.05,"c":7.09,"v":11700},{"d":"2013-07-10","o":7.13,"h":7.18,"l":7.11,"c":7.14,"v":7700},{"d":"2013-07-11","o":7.14,"h":7.32,"l":7.11,"c":7.32,"v":37300},{"d":"2013-07-12","o":7.22,"h":7.46,"l":7.21,"c":7.32,"v":11900},{"d":"2013-07-15","o":7.32,"h":7.5,"l":7.25,"c":7.4,"v":24100},{"d":"2013-07-16","o":7.35,"h":7.4,"l":7.09,"c":7.4,"v":7700},{"d":"2013-07-17","o":7.3,"h":7.38,"l":6.82,"c":7.34,"v":28000},{"d":"2013-07-18","o":7.19,"h":7.4,"l":7.19,"c":7.34,"v":3300},{"d":"2013-07-19","o":7.29,"h":7.44,"l":7.25,"c":7.44,"v":26400},{"d":"2013-07-22","o":7.41,"h":7.41,"l":7.27,"c":7.41,"v":32400},{"d":"2013-07-23","o":7.4,"h":7.53,"l":7.2,"c":7.5,"v":53400},{"d":"2013-07-24","o":7.5,"h":7.6,"l":7.38,"c":7.51,"v":50800},{"d":"2013-07-25","o":7.5,"h":7.52,"l":7.41,"c":7.47,"v":20300},{"d":"2013-07-26","o":7.48,"h":8,"l":7.48,"c":7.82,"v":28100},{"d":"2013-07-29","o":7.8,"h":7.8,"l":7.48,"c":7.75,"v":53400},{"d":"2013-07-30","o":7.76,"h":7.76,"l":7.5,"c":7.54,"v":3600},{"d":"2013-07-31","o":7.64,"h":7.7,"l":7.51,"c":7.51,"v":10900},{"d":"2013-08-01","o":7.56,"h":7.6,"l":7.25,"c":7.59,"v":34600},{"d":"2013-08-02","o":7.56,"h":7.7,"l":7.37,"c":7.61,"v":8600},{"d":"2013-08-05","o":7.72,"h":7.72,"l":7.35,"c":7.55,"v":12400},{"d":"2013-08-06","o":7.54,"h":7.65,"l":7.41,"c":7.6,"v":43200},{"d":"2013-08-07","o":7.66,"h":7.79,"l":7.65,"c":7.79,"v":16600},{"d":"2013-08-08","o":7.75,"h":7.75,"l":7.51,"c":7.75,"v":51600},{"d":"2013-08-09","o":7.72,"h":7.75,"l":7.6,"c":7.65,"v":21100},{"d":"2013-08-12","o":7.6,"h":7.75,"l":7.58,"c":7.58,"v":24400},{"d":"2013-08-13","o":7.55,"h":7.7,"l":7.5,"c":7.62,"v":16600},{"d":"2013-08-14","o":7.59,"h":7.69,"l":7.57,"c":7.57,"v":32700},{"d":"2013-08-15","o":7.65,"h":7.65,"l":7.5,"c":7.64,"v":27200},{"d":"2013-08-16","o":7.68,"h":7.8,"l":7.6,"c":7.8,"v":13200},{"d":"2013-08-19","o":7.8,"h":7.8,"l":7.6,"c":7.64,"v":29100},{"d":"2013-08-20","o":7.6,"h":7.69,"l":7.6,"c":7.69,"v":16800},{"d":"2013-08-21","o":7.64,"h":7.69,"l":7.6,"c":7.64,"v":12700},{"d":"2013-08-22","o":7.5,"h":7.6,"l":7.35,"c":7.5,"v":177800},{"d":"2013-08-23","o":7.5,"h":7.69,"l":7.45,"c":7.49,"v":25500},{"d":"2013-08-26","o":7.9,"h":7.9,"l":7.5,"c":7.61,"v":85700},{"d":"2013-08-27","o":7.7,"h":7.78,"l":7.51,"c":7.61,"v":28700},{"d":"2013-08-28","o":7.59,"h":7.75,"l":7.5,"c":7.74,"v":15700},{"d":"2013-08-29","o":7.74,"h":7.78,"l":7.66,"c":7.66,"v":4100},{"d":"2013-08-30","o":7.66,"h":7.78,"l":7.56,"c":7.72,"v":13400},{"d":"2013-09-03","o":7.81,"h":7.95,"l":7.68,"c":7.84,"v":33900},{"d":"2013-09-04","o":7.83,"h":8.29,"l":7.81,"c":8.03,"v":75800},{"d":"2013-09-05","o":8,"h":8.05,"l":7.97,"c":8.01,"v":59800},{"d":"2013-09-06","o":8.05,"h":8.35,"l":8.05,"c":8.28,"v":56300},{"d":"2013-09-09","o":8.37,"h":8.99,"l":8.33,"c":8.71,"v":114900},{"d":"2013-09-10","o":8.82,"h":8.82,"l":8.62,"c":8.78,"v":38900},{"d":"2013-09-11","o":8.71,"h":8.78,"l":8.36,"c":8.71,"v":73600},{"d":"2013-09-12","o":8.76,"h":8.78,"l":8.56,"c":8.58,"v":18800},{"d":"2013-09-13","o":8.43,"h":8.78,"l":8.43,"c":8.77,"v":42800},{"d":"2013-09-16","o":8.78,"h":8.78,"l":8.61,"c":8.78,"v":30400},{"d":"2013-09-17","o":8.78,"h":8.78,"l":8.54,"c":8.71,"v":31500},{"d":"2013-09-18","o":8.73,"h":8.78,"l":8.7,"c":8.78,"v":18300},{"d":"2013-09-19","o":8.77,"h":8.81,"l":8.77,"c":8.81,"v":43700},{"d":"2013-09-20","o":8.8,"h":8.83,"l":8.3,"c":8.31,"v":91500},{"d":"2013-09-23","o":8.49,"h":8.54,"l":8.33,"c":8.44,"v":34800},{"d":"2013-09-24","o":8.5,"h":8.59,"l":8.41,"c":8.45,"v":60200},{"d":"2013-09-25","o":8.36,"h":8.55,"l":8.36,"c":8.49,"v":34800},{"d":"2013-09-26","o":8.5,"h":8.7,"l":8.4,"c":8.69,"v":51600},{"d":"2013-09-27","o":8.64,"h":8.8,"l":8.64,"c":8.8,"v":20600},{"d":"2013-09-30","o":8.72,"h":8.84,"l":8.7,"c":8.83,"v":46000},{"d":"2013-10-01","o":8.75,"h":8.75,"l":8.7,"c":8.7,"v":18500},{"d":"2013-10-02","o":8.7,"h":8.75,"l":8.7,"c":8.7,"v":17800},{"d":"2013-10-03","o":8.68,"h":8.8,"l":8.68,"c":8.72,"v":25700},{"d":"2013-10-04","o":8.75,"h":8.76,"l":8.68,"c":8.71,"v":18500},{"d":"2013-10-07","o":8.6,"h":8.6,"l":8.33,"c":8.5,"v":34100},{"d":"2013-10-08","o":8.52,"h":8.58,"l":8.41,"c":8.41,"v":12500},{"d":"2013-10-09","o":8.42,"h":8.48,"l":8.42,"c":8.45,"v":9100},{"d":"2013-10-10","o":8.55,"h":8.58,"l":8.54,"c":8.58,"v":36000},{"d":"2013-10-11","o":8.5,"h":8.58,"l":8.5,"c":8.57,"v":9100},{"d":"2013-10-14","o":8.51,"h":8.56,"l":8.46,"c":8.5,"v":21700},{"d":"2013-10-15","o":8.56,"h":8.58,"l":8.4,"c":8.54,"v":14900},{"d":"2013-10-16","o":8.41,"h":8.54,"l":8.4,"c":8.53,"v":17100},{"d":"2013-10-17","o":8.52,"h":8.59,"l":8.47,"c":8.59,"v":18900},{"d":"2013-10-18","o":8.53,"h":8.6,"l":8.42,"c":8.58,"v":50200},{"d":"2013-10-21","o":8.57,"h":8.58,"l":8.43,"c":8.54,"v":42500},{"d":"2013-10-22","o":8.6,"h":8.6,"l":8.47,"c":8.54,"v":28600},{"d":"2013-10-23","o":8.54,"h":8.54,"l":8.4,"c":8.48,"v":16200},{"d":"2013-10-24","o":8.53,"h":8.53,"l":8.49,"c":8.51,"v":7200},{"d":"2013-10-25","o":8.54,"h":8.75,"l":8.52,"c":8.74,"v":49700},{"d":"2013-10-28","o":8.82,"h":8.93,"l":8.57,"c":8.92,"v":42100},{"d":"2013-10-29","o":8.9,"h":8.9,"l":8.81,"c":8.9,"v":26900},{"d":"2013-10-30","o":8.85,"h":8.9,"l":8.65,"c":8.86,"v":24400},{"d":"2013-10-31","o":9.13,"h":9.13,"l":8.72,"c":8.9,"v":27400},{"d":"2013-11-01","o":8.9,"h":9.42,"l":8.85,"c":9.01,"v":162900},{"d":"2013-11-04","o":8.75,"h":9.48,"l":8.75,"c":9.48,"v":84600},{"d":"2013-11-05","o":9.41,"h":10.52,"l":9.08,"c":10.27,"v":116700},{"d":"2013-11-06","o":10.44,"h":10.48,"l":10.07,"c":10.31,"v":52000},{"d":"2013-11-07","o":10.33,"h":10.36,"l":9.91,"c":10.01,"v":25400},{"d":"2013-11-08","o":10.02,"h":10.25,"l":10,"c":10.05,"v":27500},{"d":"2013-11-11","o":10.15,"h":10.3,"l":10.05,"c":10.06,"v":46800},{"d":"2013-11-12","o":10.06,"h":10.24,"l":10.06,"c":10.18,"v":63500},{"d":"2013-11-13","o":10.08,"h":10.19,"l":10,"c":10.03,"v":14700},{"d":"2013-11-14","o":10,"h":10.17,"l":10,"c":10.14,"v":29300},{"d":"2013-11-15","o":10.13,"h":10.17,"l":9.99,"c":10.16,"v":47300},{"d":"2013-11-18","o":10.22,"h":10.24,"l":10.04,"c":10.13,"v":44700},{"d":"2013-11-19","o":10.1,"h":10.25,"l":10.1,"c":10.25,"v":42900},{"d":"2013-11-20","o":10.2,"h":10.23,"l":10.15,"c":10.17,"v":16200},{"d":"2013-11-21","o":10.19,"h":10.21,"l":9.92,"c":10.07,"v":32100},{"d":"2013-11-22","o":10.12,"h":10.19,"l":9.87,"c":10.19,"v":21100},{"d":"2013-11-25","o":10.1,"h":10.19,"l":10.01,"c":10.1,"v":23500},{"d":"2013-11-26","o":10.1,"h":10.21,"l":10.08,"c":10.21,"v":28700},{"d":"2013-11-27","o":10.21,"h":10.21,"l":10.11,"c":10.16,"v":9400},{"d":"2013-11-29","o":10.08,"h":10.21,"l":9.95,"c":10.08,"v":8700},{"d":"2013-12-02","o":10.19,"h":10.25,"l":10.01,"c":10.24,"v":52000},{"d":"2013-12-03","o":10.18,"h":10.24,"l":10.15,"c":10.21,"v":11500},{"d":"2013-12-04","o":10.11,"h":10.24,"l":10.11,"c":10.16,"v":20000},{"d":"2013-12-05","o":10.23,"h":10.23,"l":10.1,"c":10.1,"v":22400},{"d":"2013-12-06","o":10.1,"h":10.15,"l":10.1,"c":10.11,"v":9500},{"d":"2013-12-09","o":10.46,"h":11.16,"l":10.38,"c":11.13,"v":462800},{"d":"2013-12-10","o":11.15,"h":11.34,"l":11.08,"c":11.17,"v":174100},{"d":"2013-12-11","o":11.14,"h":11.14,"l":10.7,"c":10.76,"v":106100},{"d":"2013-12-12","o":10.71,"h":10.89,"l":10.6,"c":10.75,"v":49000},{"d":"2013-12-13","o":10.61,"h":10.9,"l":10.61,"c":10.79,"v":132600},{"d":"2013-12-16","o":10.95,"h":11.5,"l":10.9,"c":11.39,"v":251200},{"d":"2013-12-17","o":11.4,"h":11.49,"l":11.21,"c":11.32,"v":118900},{"d":"2013-12-18","o":11.42,"h":11.68,"l":11.32,"c":11.61,"v":121100},{"d":"2013-12-19","o":11.51,"h":13.03,"l":11.51,"c":12.75,"v":206700},{"d":"2013-12-20","o":12.85,"h":13.83,"l":12.6,"c":13.83,"v":302600},{"d":"2013-12-23","o":13.86,"h":14.48,"l":13.46,"c":13.81,"v":206600},{"d":"2013-12-24","o":13.89,"h":14.06,"l":13.71,"c":13.8,"v":27300},{"d":"2013-12-26","o":13.8,"h":13.99,"l":13.7,"c":13.77,"v":36800},{"d":"2013-12-27","o":13.71,"h":13.84,"l":13.2,"c":13.45,"v":83100},{"d":"2013-12-30","o":13.66,"h":14.11,"l":13.35,"c":14,"v":78600},{"d":"2013-12-31","o":14,"h":14.19,"l":13.89,"c":14.08,"v":78700},{"d":"2014-01-02","o":13.57,"h":13.67,"l":12.73,"c":12.83,"v":210900},{"d":"2014-01-03","o":12.74,"h":13.3,"l":12.66,"c":13.19,"v":95600},{"d":"2014-01-06","o":13.31,"h":13.4,"l":12.84,"c":12.99,"v":149000},{"d":"2014-01-07","o":12.98,"h":13.18,"l":12.93,"c":13,"v":97300},{"d":"2014-01-08","o":12.97,"h":12.97,"l":12.34,"c":12.6,"v":111800},{"d":"2014-01-09","o":12.73,"h":13.07,"l":12.66,"c":13,"v":119300},{"d":"2014-01-10","o":13.01,"h":13.2,"l":12.87,"c":13.13,"v":77000},{"d":"2014-01-13","o":13.1,"h":13.36,"l":12.8,"c":13.13,"v":112800},{"d":"2014-01-14","o":13.15,"h":13.5,"l":13.06,"c":13.48,"v":115000},{"d":"2014-01-15","o":13.52,"h":13.82,"l":13.41,"c":13.75,"v":79200},{"d":"2014-01-16","o":13.7,"h":13.82,"l":13.6,"c":13.8,"v":76000},{"d":"2014-01-17","o":13.8,"h":13.8,"l":13.56,"c":13.65,"v":103800},{"d":"2014-01-21","o":13.65,"h":13.65,"l":13,"c":13.32,"v":90100},{"d":"2014-01-22","o":13.32,"h":13.38,"l":12.5,"c":12.88,"v":120100},{"d":"2014-01-23","o":12.75,"h":12.85,"l":12.45,"c":12.72,"v":114900},{"d":"2014-01-24","o":12.71,"h":12.89,"l":12.45,"c":12.84,"v":73200},{"d":"2014-01-27","o":12.84,"h":13,"l":12,"c":12.94,"v":133800},{"d":"2014-01-28","o":12.87,"h":13.21,"l":12.81,"c":13.12,"v":104600},{"d":"2014-01-29","o":12.98,"h":13.3,"l":12.83,"c":13.11,"v":65800},{"d":"2014-01-30","o":13.07,"h":13.22,"l":13,"c":13.18,"v":90200},{"d":"2014-01-31","o":12.96,"h":13.17,"l":12.76,"c":13.16,"v":35100},{"d":"2014-02-03","o":13.06,"h":13.06,"l":12.09,"c":12.39,"v":80600},{"d":"2014-02-04","o":12.35,"h":12.47,"l":12.12,"c":12.42,"v":52400},{"d":"2014-02-05","o":12.33,"h":12.49,"l":12.2,"c":12.46,"v":20600},{"d":"2014-02-06","o":12.52,"h":13.02,"l":12.2,"c":12.79,"v":35800},{"d":"2014-02-07","o":13.1,"h":13.51,"l":12.82,"c":13.28,"v":75200},{"d":"2014-02-10","o":13.1,"h":13.21,"l":12.5,"c":12.63,"v":97900},{"d":"2014-02-11","o":12.6,"h":13.08,"l":12.6,"c":13.04,"v":34000},{"d":"2014-02-12","o":12.94,"h":13.4,"l":12.82,"c":13.16,"v":52600},{"d":"2014-02-13","o":13.09,"h":13.36,"l":13.09,"c":13.26,"v":31300},{"d":"2014-02-14","o":13.2,"h":13.24,"l":12.78,"c":12.89,"v":51800},{"d":"2014-02-18","o":12.85,"h":13.15,"l":12.59,"c":12.88,"v":89600},{"d":"2014-02-19","o":12.77,"h":13.3,"l":12.77,"c":13.28,"v":50600},{"d":"2014-02-20","o":14.5,"h":14.91,"l":13.98,"c":14.59,"v":106700},{"d":"2014-02-21","o":14.9,"h":14.9,"l":14.45,"c":14.64,"v":75000},{"d":"2014-02-24","o":14.64,"h":15,"l":13.25,"c":14.01,"v":227200},{"d":"2014-02-25","o":13.75,"h":14,"l":13.35,"c":13.74,"v":138600},{"d":"2014-02-26","o":13.7,"h":14.15,"l":13.5,"c":14.1,"v":97300},{"d":"2014-02-27","o":13.49,"h":14.2,"l":13.25,"c":14.14,"v":197100},{"d":"2014-02-28","o":13,"h":13.49,"l":12.81,"c":13.06,"v":1208100},{"d":"2014-03-03","o":13.25,"h":13.74,"l":13,"c":13.72,"v":322600},{"d":"2014-03-04","o":13.89,"h":14.44,"l":13.84,"c":14.09,"v":368200},{"d":"2014-03-05","o":14.2,"h":15.2,"l":14.16,"c":15.05,"v":761800},{"d":"2014-03-06","o":15.65,"h":15.91,"l":15.05,"c":15.4,"v":446700},{"d":"2014-03-07","o":15.62,"h":15.75,"l":14.62,"c":14.62,"v":335900},{"d":"2014-03-10","o":14.75,"h":15.32,"l":14.74,"c":15.23,"v":218000},{"d":"2014-03-11","o":15.46,"h":15.59,"l":14.77,"c":15.12,"v":209200},{"d":"2014-03-12","o":15.19,"h":15.4,"l":15.01,"c":15.2,"v":104900},{"d":"2014-03-13","o":15.35,"h":15.4,"l":14.94,"c":15.25,"v":108700},{"d":"2014-03-14","o":15.25,"h":16,"l":15.03,"c":15.46,"v":287200},{"d":"2014-03-17","o":15.7,"h":15.9,"l":15.11,"c":15.21,"v":230100},{"d":"2014-03-18","o":15.52,"h":15.56,"l":15.15,"c":15.25,"v":155400},{"d":"2014-03-19","o":15.34,"h":16.25,"l":14.7,"c":15.65,"v":1016100},{"d":"2014-03-20","o":15.89,"h":15.89,"l":15.15,"c":15.2,"v":272200},{"d":"2014-03-21","o":15.32,"h":15.35,"l":14.78,"c":14.97,"v":253300},{"d":"2014-03-24","o":14.96,"h":14.97,"l":14.11,"c":14.62,"v":305300},{"d":"2014-03-25","o":14.53,"h":14.73,"l":14.25,"c":14.5,"v":187600},{"d":"2014-03-26","o":14.52,"h":14.64,"l":14.17,"c":14.26,"v":211500},{"d":"2014-03-27","o":14.29,"h":14.49,"l":14.01,"c":14.21,"v":135400},{"d":"2014-03-28","o":14.08,"h":14.63,"l":14.08,"c":14.32,"v":166800},{"d":"2014-03-31","o":14.34,"h":14.72,"l":14.13,"c":14.61,"v":170300},{"d":"2014-04-01","o":14.7,"h":15.39,"l":14.67,"c":14.75,"v":199600},{"d":"2014-04-02","o":14.84,"h":15.46,"l":14.77,"c":15.4,"v":296800},{"d":"2014-04-03","o":15.46,"h":15.5,"l":14.93,"c":15.18,"v":116400},{"d":"2014-04-04","o":15.31,"h":15.45,"l":14.63,"c":14.73,"v":116500},{"d":"2014-04-07","o":14.73,"h":15.15,"l":14.6,"c":14.64,"v":153000},{"d":"2014-04-08","o":14.65,"h":15.16,"l":14.52,"c":15,"v":119000},{"d":"2014-04-09","o":15.03,"h":15.47,"l":14.75,"c":15.29,"v":139300},{"d":"2014-04-10","o":15.35,"h":15.49,"l":14.75,"c":14.81,"v":106200},{"d":"2014-04-11","o":14.71,"h":15.08,"l":13.87,"c":14.13,"v":321400},{"d":"2014-04-14","o":14.07,"h":14.2,"l":13.62,"c":14.1,"v":234300},{"d":"2014-04-15","o":14.09,"h":14.44,"l":13.77,"c":14.21,"v":113700},{"d":"2014-04-16","o":14.22,"h":14.66,"l":13.96,"c":14.27,"v":111900},{"d":"2014-04-17","o":14.28,"h":14.49,"l":14.08,"c":14.18,"v":82700},{"d":"2014-04-21","o":14.26,"h":14.38,"l":14.07,"c":14.22,"v":126400},{"d":"2014-04-22","o":14.36,"h":14.8,"l":14.36,"c":14.42,"v":125900},{"d":"2014-04-23","o":14.54,"h":14.8,"l":14.22,"c":14.39,"v":82000},{"d":"2014-04-24","o":14.55,"h":15.05,"l":14.41,"c":14.98,"v":239200},{"d":"2014-04-25","o":14.92,"h":15.25,"l":14.67,"c":14.88,"v":122800},{"d":"2014-04-28","o":15.49,"h":15.74,"l":14.93,"c":15.6,"v":324200},{"d":"2014-04-29","o":15.51,"h":15.63,"l":15,"c":15.38,"v":165800},{"d":"2014-04-30","o":15.06,"h":15.46,"l":14.9,"c":15.25,"v":223100},{"d":"2014-05-01","o":15.75,"h":16.1,"l":14.91,"c":15.38,"v":271400},{"d":"2014-05-02","o":15.4,"h":15.8,"l":15.24,"c":15.48,"v":229200},{"d":"2014-05-05","o":15.48,"h":15.79,"l":15.01,"c":15.68,"v":249300},{"d":"2014-05-06","o":15.86,"h":15.87,"l":15.27,"c":15.45,"v":144300},{"d":"2014-05-07","o":15.46,"h":15.72,"l":15.29,"c":15.5,"v":123000},{"d":"2014-05-08","o":15.59,"h":15.59,"l":14.3,"c":14.6,"v":286800},{"d":"2014-05-09","o":14.6,"h":14.8,"l":13.95,"c":14.59,"v":348000},{"d":"2014-05-12","o":14.9,"h":15.5,"l":14.9,"c":15.38,"v":311900},{"d":"2014-05-13","o":15.59,"h":16.17,"l":15.43,"c":16.15,"v":378900},{"d":"2014-05-14","o":16.1,"h":16.5,"l":16.01,"c":16.27,"v":274200},{"d":"2014-05-15","o":16.14,"h":16.47,"l":15.57,"c":15.95,"v":252900},{"d":"2014-05-16","o":16.11,"h":16.34,"l":15.86,"c":16.15,"v":134300},{"d":"2014-05-19","o":16.18,"h":17.22,"l":16.05,"c":16.81,"v":331900},{"d":"2014-05-20","o":16.94,"h":17.8,"l":16.85,"c":17.34,"v":388100},{"d":"2014-05-21","o":17.44,"h":18.26,"l":17.34,"c":17.92,"v":535300},{"d":"2014-05-22","o":18.07,"h":18.08,"l":17.5,"c":17.83,"v":253900},{"d":"2014-05-23","o":17.87,"h":18.23,"l":17.66,"c":17.85,"v":238000},{"d":"2014-05-27","o":18.09,"h":18.46,"l":18,"c":18.27,"v":419400},{"d":"2014-05-28","o":18.35,"h":18.44,"l":17.59,"c":17.91,"v":281800},{"d":"2014-05-29","o":17.89,"h":17.89,"l":16.81,"c":17.28,"v":619400},{"d":"2014-05-30","o":17.27,"h":17.91,"l":17.19,"c":17.65,"v":236100},{"d":"2014-06-02","o":17.61,"h":17.9,"l":17.24,"c":17.38,"v":201200},{"d":"2014-06-03","o":17.48,"h":17.58,"l":17.25,"c":17.38,"v":154700},{"d":"2014-06-04","o":17.27,"h":17.84,"l":17.25,"c":17.78,"v":205700},{"d":"2014-06-05","o":17.86,"h":18.33,"l":17.8,"c":18.05,"v":235800},{"d":"2014-06-06","o":17.68,"h":18.44,"l":17.56,"c":18.25,"v":262200},{"d":"2014-06-09","o":18.22,"h":18.52,"l":18.03,"c":18.42,"v":334200},{"d":"2014-06-10","o":18.15,"h":18.39,"l":18.13,"c":18.3,"v":172000},{"d":"2014-06-11","o":18.17,"h":18.41,"l":18.11,"c":18.26,"v":144500},{"d":"2014-06-12","o":18.15,"h":18.32,"l":17.33,"c":17.75,"v":229500},{"d":"2014-06-13","o":17.88,"h":18.23,"l":17.71,"c":18.02,"v":120000},{"d":"2014-06-16","o":17.95,"h":18.09,"l":17.55,"c":17.98,"v":190100},{"d":"2014-06-17","o":17.99,"h":18.5,"l":17.8,"c":18.36,"v":253700},{"d":"2014-06-18","o":18.38,"h":18.56,"l":18.21,"c":18.32,"v":163400},{"d":"2014-06-19","o":18.27,"h":18.32,"l":17.76,"c":17.97,"v":162500},{"d":"2014-06-20","o":17.97,"h":18.15,"l":17.27,"c":17.87,"v":325600},{"d":"2014-06-23","o":17.87,"h":17.89,"l":17.1,"c":17.51,"v":278100},{"d":"2014-06-24","o":17.55,"h":17.68,"l":16.4,"c":16.88,"v":509800},{"d":"2014-06-25","o":16.88,"h":17.15,"l":16.66,"c":16.71,"v":203600},{"d":"2014-06-26","o":16.75,"h":17.33,"l":16.61,"c":17.19,"v":177500},{"d":"2014-06-27","o":17.18,"h":17.5,"l":16.63,"c":16.63,"v":2520900},{"d":"2014-06-30","o":16.74,"h":17.46,"l":16.71,"c":17.26,"v":385800},{"d":"2014-07-01","o":17.33,"h":17.66,"l":17.27,"c":17.29,"v":279200},{"d":"2014-07-02","o":17.35,"h":17.59,"l":16.76,"c":16.8,"v":210900},{"d":"2014-07-03","o":16.84,"h":17,"l":16.65,"c":16.75,"v":121000},{"d":"2014-07-07","o":16.87,"h":17.09,"l":15.86,"c":16.18,"v":566800},{"d":"2014-07-08","o":16.18,"h":16.4,"l":15.62,"c":16.33,"v":338200},{"d":"2014-07-09","o":16.32,"h":16.48,"l":16.18,"c":16.34,"v":180700},{"d":"2014-07-10","o":15.9,"h":16.43,"l":15.62,"c":16.28,"v":246900},{"d":"2014-07-11","o":16.31,"h":16.43,"l":15.92,"c":15.99,"v":142500},{"d":"2014-07-14","o":16.01,"h":16.58,"l":15.98,"c":16.51,"v":340100},{"d":"2014-07-15","o":16.6,"h":16.95,"l":16.13,"c":16.58,"v":225500},{"d":"2014-07-16","o":16.61,"h":16.65,"l":16.12,"c":16.21,"v":140400},{"d":"2014-07-17","o":16.1,"h":16.31,"l":15.81,"c":15.92,"v":200200},{"d":"2014-07-18","o":15.87,"h":16.59,"l":15.86,"c":16.56,"v":213300},{"d":"2014-07-21","o":16.47,"h":17,"l":16.32,"c":16.85,"v":191700},{"d":"2014-07-22","o":16.92,"h":17.28,"l":16.75,"c":16.96,"v":224300},{"d":"2014-07-23","o":17,"h":17.1,"l":16.43,"c":16.58,"v":120700},{"d":"2014-07-24","o":16.64,"h":16.96,"l":16.32,"c":16.39,"v":99300},{"d":"2014-07-25","o":16.33,"h":16.37,"l":16.02,"c":16.22,"v":195400},{"d":"2014-07-28","o":16.34,"h":17.4,"l":16.06,"c":17.36,"v":454300},{"d":"2014-07-29","o":17.54,"h":17.77,"l":17.1,"c":17.48,"v":355700},{"d":"2014-07-30","o":17.24,"h":17.24,"l":14.65,"c":15,"v":1282500},{"d":"2014-07-31","o":14.82,"h":15.03,"l":14.36,"c":14.52,"v":380000},{"d":"2014-08-01","o":14.5,"h":15.07,"l":14.5,"c":14.93,"v":441200},{"d":"2014-08-04","o":14.65,"h":15.2,"l":14.41,"c":14.66,"v":368600},{"d":"2014-08-05","o":14.94,"h":15.28,"l":14.82,"c":15.05,"v":287300},{"d":"2014-08-06","o":15.01,"h":15.16,"l":14.55,"c":14.81,"v":277100},{"d":"2014-08-07","o":14.94,"h":15.05,"l":14.78,"c":14.9,"v":146700},{"d":"2014-08-08","o":14.91,"h":15.09,"l":14.83,"c":15,"v":94700},{"d":"2014-08-11","o":15,"h":15.4,"l":14.92,"c":15.22,"v":124700},{"d":"2014-08-12","o":15.17,"h":15.25,"l":15,"c":15.14,"v":220700},{"d":"2014-08-13","o":15.16,"h":15.19,"l":14.75,"c":14.96,"v":228800},{"d":"2014-08-14","o":14.99,"h":15.49,"l":14.85,"c":15.48,"v":156200},{"d":"2014-08-15","o":15.59,"h":15.59,"l":15.03,"c":15.23,"v":127700},{"d":"2014-08-18","o":15.19,"h":16.13,"l":15.1,"c":16.06,"v":381800},{"d":"2014-08-19","o":16.3,"h":16.35,"l":15.77,"c":15.86,"v":211300},{"d":"2014-08-20","o":15.85,"h":15.87,"l":15.43,"c":15.46,"v":103800},{"d":"2014-08-21","o":15.46,"h":16.29,"l":15.33,"c":16.06,"v":197500},{"d":"2014-08-22","o":16.04,"h":16.22,"l":15.87,"c":16,"v":137900},{"d":"2014-08-25","o":16.06,"h":16.85,"l":16,"c":16.54,"v":305500},{"d":"2014-08-26","o":16.54,"h":17.04,"l":16.22,"c":16.74,"v":389200},{"d":"2014-08-27","o":16.84,"h":16.84,"l":16.06,"c":16.27,"v":269400},{"d":"2014-08-28","o":16.27,"h":16.32,"l":15.85,"c":15.94,"v":326700},{"d":"2014-08-29","o":15.95,"h":16.53,"l":15.77,"c":16.14,"v":189100},{"d":"2014-09-02","o":15.52,"h":16.95,"l":15.52,"c":16.43,"v":275800},{"d":"2014-09-03","o":16.56,"h":16.95,"l":16.43,"c":16.9,"v":207500},{"d":"2014-09-04","o":17,"h":17.03,"l":16.62,"c":16.91,"v":151500},{"d":"2014-09-05","o":16.84,"h":17.19,"l":16.62,"c":16.87,"v":161800},{"d":"2014-09-08","o":16.9,"h":17.1,"l":16.19,"c":16.6,"v":154700},{"d":"2014-09-09","o":16.53,"h":16.53,"l":16.01,"c":16.27,"v":145100},{"d":"2014-09-10","o":16.25,"h":16.33,"l":15.97,"c":15.98,"v":100400},{"d":"2014-09-11","o":15.94,"h":16.23,"l":15.92,"c":16.03,"v":104300},{"d":"2014-09-12","o":16.07,"h":16.07,"l":15.45,"c":15.48,"v":125000},{"d":"2014-09-15","o":15.48,"h":15.48,"l":14.5,"c":14.71,"v":373600},{"d":"2014-09-16","o":14.64,"h":15.37,"l":14.5,"c":14.59,"v":248800},{"d":"2014-09-17","o":14.58,"h":15.46,"l":14.58,"c":15.13,"v":201000},{"d":"2014-09-18","o":15.15,"h":15.47,"l":15,"c":15.38,"v":123100},{"d":"2014-09-19","o":15.44,"h":15.59,"l":14.48,"c":14.89,"v":213200},{"d":"2014-09-22","o":14.75,"h":14.78,"l":14.06,"c":14.18,"v":197600},{"d":"2014-09-23","o":14.16,"h":14.17,"l":13.25,"c":13.29,"v":480600},{"d":"2014-09-24","o":13.18,"h":13.8,"l":12.95,"c":13.37,"v":246700},{"d":"2014-09-25","o":13.3,"h":13.48,"l":12.91,"c":13.05,"v":320700},{"d":"2014-09-26","o":13.14,"h":14.24,"l":13,"c":14.08,"v":379400},{"d":"2014-09-29","o":14.03,"h":14.58,"l":13.87,"c":14.56,"v":220300},{"d":"2014-09-30","o":14.5,"h":15.23,"l":14.31,"c":15,"v":277100},{"d":"2014-10-01","o":15.03,"h":15.09,"l":14.79,"c":15,"v":257400},{"d":"2014-10-02","o":15.03,"h":15.34,"l":14.79,"c":14.99,"v":223400},{"d":"2014-10-03","o":15.17,"h":15.38,"l":15.02,"c":15.13,"v":120500},{"d":"2014-10-06","o":15.13,"h":15.28,"l":14.9,"c":15.05,"v":125200},{"d":"2014-10-07","o":15.04,"h":15.4,"l":14.91,"c":15.11,"v":188300},{"d":"2014-10-08","o":15.04,"h":15.7,"l":15.03,"c":15.51,"v":184400},{"d":"2014-10-09","o":15.56,"h":15.7,"l":14.9,"c":15.01,"v":173200},{"d":"2014-10-10","o":14.98,"h":15.4,"l":14.95,"c":14.98,"v":162700},{"d":"2014-10-13","o":14.93,"h":15.22,"l":14.79,"c":14.89,"v":250800},{"d":"2014-10-14","o":15.02,"h":15.17,"l":14.66,"c":14.95,"v":276900},{"d":"2014-10-15","o":14.77,"h":15.65,"l":14.59,"c":15.48,"v":252600},{"d":"2014-10-16","o":14.95,"h":17,"l":14.88,"c":16.87,"v":438200},{"d":"2014-10-17","o":17.2,"h":17.32,"l":16.03,"c":16.43,"v":347600},{"d":"2014-10-20","o":16.38,"h":17.43,"l":16.38,"c":17.29,"v":469800},{"d":"2014-10-21","o":17.37,"h":17.75,"l":17.11,"c":17.6,"v":258600},{"d":"2014-10-22","o":17.73,"h":17.88,"l":17.12,"c":17.14,"v":143400},{"d":"2014-10-23","o":17.4,"h":17.66,"l":17.15,"c":17.21,"v":219400},{"d":"2014-10-24","o":17.24,"h":17.81,"l":17.17,"c":17.4,"v":162000},{"d":"2014-10-27","o":17.37,"h":17.73,"l":17.2,"c":17.57,"v":120600},{"d":"2014-10-28","o":17.65,"h":18.72,"l":17.65,"c":18.66,"v":406300},{"d":"2014-10-29","o":18.9,"h":19.08,"l":18.01,"c":18.1,"v":301200},{"d":"2014-10-30","o":18.68,"h":18.68,"l":17.78,"c":18.3,"v":195000},{"d":"2014-10-31","o":18.47,"h":19.88,"l":18.36,"c":19.6,"v":444400},{"d":"2014-11-03","o":19.68,"h":19.68,"l":18.21,"c":18.36,"v":344400},{"d":"2014-11-04","o":18.25,"h":19.39,"l":18.25,"c":19.33,"v":239300},{"d":"2014-11-05","o":19.39,"h":20.21,"l":19.19,"c":19.48,"v":325800},{"d":"2014-11-06","o":19.47,"h":19.77,"l":19.19,"c":19.57,"v":187900},{"d":"2014-11-07","o":19.57,"h":19.63,"l":18.66,"c":18.97,"v":297700},{"d":"2014-11-10","o":18.9,"h":19.07,"l":18.55,"c":19,"v":305900},{"d":"2014-11-11","o":19,"h":19.22,"l":18.8,"c":18.92,"v":253300},{"d":"2014-11-12","o":18.83,"h":18.97,"l":18.71,"c":18.93,"v":117400},{"d":"2014-11-13","o":18.99,"h":19.12,"l":18.54,"c":18.72,"v":114900},{"d":"2014-11-14","o":18.75,"h":19,"l":18.41,"c":18.75,"v":183300},{"d":"2014-11-17","o":18.75,"h":18.91,"l":18.21,"c":18.28,"v":110900},{"d":"2014-11-18","o":18.29,"h":18.9,"l":18.29,"c":18.46,"v":108800},{"d":"2014-11-19","o":18.86,"h":18.99,"l":18.39,"c":18.87,"v":193900},{"d":"2014-11-20","o":18.73,"h":19.08,"l":18.7,"c":18.78,"v":90900},{"d":"2014-11-21","o":19.01,"h":19.06,"l":18.06,"c":18.19,"v":162500},{"d":"2014-11-24","o":18.15,"h":18.5,"l":17.89,"c":18.37,"v":325400},{"d":"2014-11-25","o":18.37,"h":18.82,"l":18.37,"c":18.78,"v":209600},{"d":"2014-11-26","o":18.78,"h":19.67,"l":18.78,"c":19.49,"v":114300},{"d":"2014-11-28","o":19.45,"h":19.48,"l":18.69,"c":18.75,"v":80400},{"d":"2014-12-01","o":18.7,"h":18.88,"l":18.25,"c":18.61,"v":224300},{"d":"2014-12-02","o":18.57,"h":19.15,"l":18.35,"c":19.02,"v":140400},{"d":"2014-12-03","o":19.01,"h":19.44,"l":19.01,"c":19.33,"v":130500},{"d":"2014-12-04","o":19.36,"h":19.87,"l":19.34,"c":19.59,"v":216700},{"d":"2014-12-05","o":20,"h":20.85,"l":20,"c":20.59,"v":337500},{"d":"2014-12-08","o":20.59,"h":21.76,"l":20.59,"c":21.52,"v":468900},{"d":"2014-12-09","o":21.44,"h":22.32,"l":20.64,"c":22.21,"v":392500},{"d":"2014-12-10","o":21.67,"h":21.68,"l":19.91,"c":19.98,"v":421000},{"d":"2014-12-11","o":19.9,"h":20.4,"l":19.75,"c":19.99,"v":235800},{"d":"2014-12-12","o":19.78,"h":20.45,"l":19.65,"c":19.96,"v":144100},{"d":"2014-12-15","o":19.94,"h":20.43,"l":19.78,"c":20.03,"v":231500},{"d":"2014-12-16","o":20,"h":20.62,"l":20,"c":20.28,"v":310500},{"d":"2014-12-17","o":20.29,"h":20.8,"l":20.28,"c":20.78,"v":161800},{"d":"2014-12-18","o":21.02,"h":21.73,"l":20.9,"c":21.14,"v":197300},{"d":"2014-12-19","o":21.12,"h":21.55,"l":20.97,"c":21.2,"v":206100},{"d":"2014-12-22","o":21.19,"h":22.1,"l":21.19,"c":21.42,"v":221400},{"d":"2014-12-23","o":21.58,"h":22.41,"l":21.53,"c":22.02,"v":216700},{"d":"2014-12-24","o":22.03,"h":22.27,"l":21.36,"c":21.47,"v":96700},{"d":"2014-12-26","o":21.37,"h":21.66,"l":21,"c":21.13,"v":126200},{"d":"2014-12-29","o":21.22,"h":21.45,"l":21.01,"c":21.31,"v":71500},{"d":"2014-12-30","o":21.26,"h":21.69,"l":21.26,"c":21.29,"v":74500},{"d":"2014-12-31","o":21.4,"h":22.38,"l":21.4,"c":21.95,"v":238500},{"d":"2015-01-02","o":22.01,"h":22.44,"l":20.58,"c":21.17,"v":415900},{"d":"2015-01-05","o":21,"h":21.55,"l":21,"c":21.25,"v":152500},{"d":"2015-01-06","o":21.25,"h":21.41,"l":20.87,"c":21.15,"v":190400},{"d":"2015-01-07","o":21.32,"h":21.43,"l":20.84,"c":21.02,"v":109300},{"d":"2015-01-08","o":21.1,"h":21.87,"l":21.1,"c":21.75,"v":114600},{"d":"2015-01-09","o":21.8,"h":21.93,"l":21.22,"c":21.68,"v":185900},{"d":"2015-01-12","o":21.59,"h":21.67,"l":21.11,"c":21.49,"v":184700},{"d":"2015-01-13","o":21.73,"h":22.44,"l":21.48,"c":21.98,"v":436300},{"d":"2015-01-14","o":21.81,"h":22.63,"l":21.55,"c":22.25,"v":125000},{"d":"2015-01-15","o":22.44,"h":23.33,"l":22.02,"c":22.72,"v":186500},{"d":"2015-01-16","o":22.71,"h":23.33,"l":22.42,"c":22.87,"v":170400},{"d":"2015-01-20","o":22.93,"h":23.38,"l":22,"c":23.31,"v":329800},{"d":"2015-01-21","o":23.38,"h":23.65,"l":22.43,"c":23.28,"v":198400},{"d":"2015-01-22","o":23.58,"h":23.75,"l":22.93,"c":23.75,"v":130700},{"d":"2015-01-23","o":23.85,"h":23.98,"l":23,"c":23.51,"v":129600},{"d":"2015-01-26","o":23.62,"h":24.33,"l":23.47,"c":23.93,"v":164100},{"d":"2015-01-27","o":23.9,"h":24.27,"l":23.61,"c":23.78,"v":173800},{"d":"2015-01-28","o":24.87,"h":26.27,"l":24.87,"c":25.32,"v":792700},{"d":"2015-01-29","o":25.46,"h":25.97,"l":25.12,"c":25.63,"v":495300},{"d":"2015-01-30","o":25.73,"h":25.8,"l":24.24,"c":24.43,"v":2454600},{"d":"2015-02-02","o":24.62,"h":25.79,"l":24.1,"c":25.79,"v":414300},{"d":"2015-02-03","o":25.84,"h":26.93,"l":25.82,"c":26.89,"v":429600},{"d":"2015-02-04","o":27.32,"h":28.28,"l":26.89,"c":27.95,"v":598500},{"d":"2015-02-05","o":28.11,"h":28.26,"l":27.03,"c":27.84,"v":388900},{"d":"2015-02-06","o":28.04,"h":28.43,"l":27.4,"c":28.09,"v":281400},{"d":"2015-02-09","o":28.09,"h":28.42,"l":27.35,"c":27.58,"v":327200},{"d":"2015-02-10","o":27.71,"h":27.76,"l":27.07,"c":27.75,"v":204900},{"d":"2015-02-11","o":27.88,"h":27.88,"l":27.14,"c":27.38,"v":230900},{"d":"2015-02-12","o":27.72,"h":27.83,"l":27.26,"c":27.74,"v":141500},{"d":"2015-02-13","o":27.92,"h":27.92,"l":27.18,"c":27.4,"v":185700},{"d":"2015-02-17","o":28.12,"h":28.12,"l":27.27,"c":27.64,"v":367300},{"d":"2015-02-18","o":27.64,"h":27.64,"l":24.5,"c":25.46,"v":572900},{"d":"2015-02-19","o":26.43,"h":26.5,"l":21.86,"c":22.44,"v":1376500},{"d":"2015-02-20","o":22.27,"h":23.08,"l":21.66,"c":22.97,"v":544000},{"d":"2015-02-23","o":23,"h":24.49,"l":23,"c":24.14,"v":550400},{"d":"2015-02-24","o":24.14,"h":24.65,"l":24,"c":24.55,"v":283400},{"d":"2015-02-25","o":24.46,"h":24.73,"l":23.95,"c":24.04,"v":277200},{"d":"2015-02-26","o":24.1,"h":24.75,"l":24.03,"c":24.7,"v":183400},{"d":"2015-02-27","o":24.75,"h":25.12,"l":24.29,"c":24.41,"v":196100},{"d":"2015-03-02","o":24.29,"h":25.5,"l":24.19,"c":25.41,"v":314900},{"d":"2015-03-03","o":25.23,"h":25.41,"l":24.05,"c":24.47,"v":279100},{"d":"2015-03-04","o":24.47,"h":24.55,"l":23.47,"c":23.56,"v":217400},{"d":"2015-03-05","o":23.77,"h":24.17,"l":23.38,"c":23.65,"v":121900},{"d":"2015-03-06","o":23.61,"h":24.08,"l":23.37,"c":23.41,"v":272800},{"d":"2015-03-09","o":23.3,"h":23.42,"l":22.69,"c":22.76,"v":226500},{"d":"2015-03-10","o":22.5,"h":22.6,"l":21.7,"c":22.58,"v":320300},{"d":"2015-03-11","o":22.81,"h":23.28,"l":22.58,"c":22.9,"v":195700},{"d":"2015-03-12","o":22.96,"h":23.2,"l":22.7,"c":23,"v":179500},{"d":"2015-03-13","o":22.93,"h":23.5,"l":22.87,"c":23.39,"v":175000},{"d":"2015-03-16","o":23.59,"h":24.41,"l":23.47,"c":23.54,"v":238000},{"d":"2015-03-17","o":23.36,"h":23.49,"l":22.64,"c":22.75,"v":222500},{"d":"2015-03-18","o":22.6,"h":22.71,"l":21.6,"c":21.86,"v":445500},{"d":"2015-03-19","o":21.88,"h":22.65,"l":21.86,"c":22.49,"v":241300},{"d":"2015-03-20","o":22.65,"h":22.65,"l":21.63,"c":22.45,"v":513500},{"d":"2015-03-23","o":22.5,"h":23.15,"l":22.3,"c":22.93,"v":201800},{"d":"2015-03-24","o":22.9,"h":23.08,"l":22.6,"c":22.7,"v":133700},{"d":"2015-03-25","o":22.77,"h":22.77,"l":22.16,"c":22.57,"v":185000},{"d":"2015-03-26","o":22.41,"h":22.89,"l":22.16,"c":22.27,"v":173200},{"d":"2015-03-27","o":22.22,"h":22.25,"l":20.23,"c":22.07,"v":829400},{"d":"2015-03-30","o":21.96,"h":22.04,"l":21.21,"c":22,"v":465600},{"d":"2015-03-31","o":21.8,"h":22.51,"l":21.72,"c":22.5,"v":485900},{"d":"2015-04-01","o":22.36,"h":22.98,"l":22.11,"c":22.81,"v":236800},{"d":"2015-04-02","o":22.71,"h":22.93,"l":22.21,"c":22.36,"v":137800},{"d":"2015-04-06","o":22.16,"h":22.67,"l":22.1,"c":22.4,"v":126300},{"d":"2015-04-07","o":22.32,"h":22.57,"l":22.32,"c":22.35,"v":186300},{"d":"2015-04-08","o":22.3,"h":22.56,"l":22.25,"c":22.37,"v":383200},{"d":"2015-04-09","o":22.16,"h":22.4,"l":20.75,"c":21.36,"v":415300},{"d":"2015-04-10","o":21.32,"h":21.36,"l":20.48,"c":20.49,"v":455700},{"d":"2015-04-13","o":20.43,"h":21.44,"l":20.29,"c":21.4,"v":404100},{"d":"2015-04-14","o":21.34,"h":21.39,"l":21,"c":21.36,"v":257800},{"d":"2015-04-15","o":21.35,"h":21.84,"l":21.3,"c":21.79,"v":210700},{"d":"2015-04-16","o":21.71,"h":21.71,"l":20.67,"c":21.17,"v":321100},{"d":"2015-04-17","o":21.01,"h":21.16,"l":20.01,"c":20.24,"v":250700},{"d":"2015-04-20","o":20.29,"h":20.81,"l":20.26,"c":20.75,"v":142000},{"d":"2015-04-21","o":20.84,"h":21,"l":20.53,"c":20.6,"v":153800},{"d":"2015-04-22","o":20.53,"h":20.94,"l":20.47,"c":20.78,"v":86500},{"d":"2015-04-23","o":20.77,"h":21.13,"l":20.7,"c":20.99,"v":123500},{"d":"2015-04-24","o":20.94,"h":21.24,"l":20.73,"c":21.02,"v":135200},{"d":"2015-04-27","o":21.03,"h":21.07,"l":19.53,"c":19.61,"v":234600},{"d":"2015-04-28","o":19.58,"h":20.31,"l":19.58,"c":20.28,"v":167100},{"d":"2015-04-29","o":20.16,"h":20.28,"l":19.72,"c":19.8,"v":199900},{"d":"2015-04-30","o":18.86,"h":18.86,"l":16.19,"c":16.63,"v":846700},{"d":"2015-05-01","o":17.34,"h":17.34,"l":16.22,"c":16.89,"v":395000},{"d":"2015-05-04","o":16.94,"h":17.79,"l":16.9,"c":16.94,"v":521400},{"d":"2015-05-05","o":16.9,"h":17,"l":16.16,"c":16.18,"v":304100},{"d":"2015-05-06","o":16.16,"h":16.5,"l":15.77,"c":16.14,"v":237000},{"d":"2015-05-07","o":16.39,"h":17.61,"l":16.3,"c":17,"v":328700},{"d":"2015-05-08","o":17.05,"h":17.45,"l":16.57,"c":16.77,"v":176100},{"d":"2015-05-11","o":15.88,"h":16.34,"l":15.61,"c":15.81,"v":443900},{"d":"2015-05-12","o":15.72,"h":16.3,"l":15.6,"c":15.97,"v":257000},{"d":"2015-05-13","o":16.02,"h":16.13,"l":15.74,"c":15.8,"v":122500},{"d":"2015-05-14","o":15.87,"h":15.95,"l":15.42,"c":15.52,"v":258800},{"d":"2015-05-15","o":15.54,"h":15.89,"l":15.14,"c":15.87,"v":459400},{"d":"2015-05-18","o":15.87,"h":16.26,"l":15.8,"c":16.15,"v":328600},{"d":"2015-05-19","o":16.48,"h":16.77,"l":16.09,"c":16.34,"v":908500},{"d":"2015-05-20","o":16.34,"h":16.42,"l":15.21,"c":15.25,"v":603200},{"d":"2015-05-21","o":15.25,"h":15.65,"l":14.99,"c":15.04,"v":306700},{"d":"2015-05-22","o":15.06,"h":15.45,"l":14.9,"c":15.05,"v":162300},{"d":"2015-05-26","o":14.93,"h":15.08,"l":14.46,"c":14.66,"v":254000},{"d":"2015-05-27","o":14.68,"h":14.86,"l":13.8,"c":14.01,"v":554900},{"d":"2015-05-28","o":14.12,"h":14.7,"l":14.01,"c":14.5,"v":435300},{"d":"2015-05-29","o":14.47,"h":14.56,"l":14.2,"c":14.42,"v":337100},{"d":"2015-06-01","o":14.45,"h":15.07,"l":14.31,"c":14.91,"v":382000},{"d":"2015-06-02","o":14.71,"h":15.25,"l":14.6,"c":14.65,"v":262500},{"d":"2015-06-03","o":14.74,"h":14.77,"l":14.02,"c":14.39,"v":292600},{"d":"2015-06-04","o":14.37,"h":14.69,"l":14.27,"c":14.61,"v":121600},{"d":"2015-06-05","o":14.6,"h":14.6,"l":14.19,"c":14.43,"v":104900},{"d":"2015-06-08","o":14.36,"h":14.5,"l":14.2,"c":14.2,"v":215100},{"d":"2015-06-09","o":14.2,"h":14.27,"l":13.78,"c":13.92,"v":102700},{"d":"2015-06-10","o":13.98,"h":14.29,"l":13.98,"c":14.08,"v":165000},{"d":"2015-06-11","o":14.11,"h":14.26,"l":13.96,"c":14.22,"v":163400},{"d":"2015-06-12","o":14.22,"h":14.4,"l":14,"c":14.38,"v":270200},{"d":"2015-06-15","o":14.5,"h":14.74,"l":14.35,"c":14.65,"v":235400},{"d":"2015-06-16","o":14.56,"h":15.17,"l":14.55,"c":15.13,"v":246300},{"d":"2015-06-17","o":15.23,"h":15.57,"l":15.15,"c":15.35,"v":266500},{"d":"2015-06-18","o":15.3,"h":15.67,"l":15.3,"c":15.58,"v":309500},{"d":"2015-06-19","o":15.63,"h":15.63,"l":15.31,"c":15.35,"v":255500},{"d":"2015-06-22","o":15.42,"h":15.58,"l":15.36,"c":15.51,"v":161600},{"d":"2015-06-23","o":15.55,"h":16.03,"l":15.41,"c":15.99,"v":195700},{"d":"2015-06-24","o":15.94,"h":15.94,"l":15.55,"c":15.72,"v":130000},{"d":"2015-06-25","o":15.75,"h":15.92,"l":15.69,"c":15.76,"v":133000},{"d":"2015-06-26","o":15.76,"h":15.93,"l":15.53,"c":15.89,"v":620600},{"d":"2015-06-29","o":15.76,"h":15.92,"l":15.62,"c":15.82,"v":299800},{"d":"2015-06-30","o":15.87,"h":15.95,"l":15.51,"c":15.54,"v":202900},{"d":"2015-07-01","o":15.73,"h":16.13,"l":15.7,"c":15.9,"v":120900},{"d":"2015-07-02","o":15.95,"h":16.33,"l":15.87,"c":16.03,"v":125900},{"d":"2015-07-06","o":15.84,"h":16,"l":15.71,"c":15.93,"v":159300},{"d":"2015-07-07","o":15.88,"h":16.08,"l":15.68,"c":16.05,"v":115700},{"d":"2015-07-08","o":15.95,"h":16,"l":15.45,"c":15.69,"v":339100},{"d":"2015-07-09","o":15.8,"h":15.93,"l":15.51,"c":15.81,"v":127400},{"d":"2015-07-10","o":15.88,"h":16.72,"l":15.76,"c":16.49,"v":220400},{"d":"2015-07-13","o":16.51,"h":16.65,"l":16.19,"c":16.21,"v":115700},{"d":"2015-07-14","o":16.26,"h":16.55,"l":16.2,"c":16.54,"v":100900},{"d":"2015-07-15","o":16.54,"h":16.66,"l":16.33,"c":16.65,"v":93300},{"d":"2015-07-16","o":16.67,"h":16.79,"l":16.37,"c":16.68,"v":214500},{"d":"2015-07-17","o":16.68,"h":16.7,"l":16.45,"c":16.68,"v":138000},{"d":"2015-07-20","o":16.74,"h":16.74,"l":16.29,"c":16.5,"v":166600},{"d":"2015-07-21","o":16.46,"h":16.66,"l":15.98,"c":16.1,"v":86500},{"d":"2015-07-22","o":16.08,"h":16.22,"l":16,"c":16.14,"v":65000},{"d":"2015-07-23","o":16.23,"h":16.23,"l":15.71,"c":15.88,"v":83800},{"d":"2015-07-24","o":15.92,"h":15.99,"l":15.64,"c":15.8,"v":115000},{"d":"2015-07-27","o":15.78,"h":16,"l":15.45,"c":15.83,"v":90800},{"d":"2015-07-28","o":15.93,"h":16.28,"l":15.81,"c":16.12,"v":110400},{"d":"2015-07-29","o":16.15,"h":16.3,"l":15.82,"c":16.07,"v":93600},{"d":"2015-07-30","o":15.97,"h":16.17,"l":15.91,"c":16,"v":103900},{"d":"2015-07-31","o":16.05,"h":16.57,"l":15.96,"c":16.06,"v":205200},{"d":"2015-08-03","o":16.24,"h":16.73,"l":15.93,"c":16.62,"v":288200},{"d":"2015-08-04","o":15.6,"h":15.75,"l":13.96,"c":14.32,"v":728900},{"d":"2015-08-05","o":14.27,"h":14.49,"l":13.69,"c":14.37,"v":420000},{"d":"2015-08-06","o":14.35,"h":14.35,"l":13.31,"c":13.58,"v":254800},{"d":"2015-08-07","o":13.56,"h":13.91,"l":13.44,"c":13.91,"v":229500},{"d":"2015-08-10","o":13.98,"h":14.21,"l":13.97,"c":14.17,"v":198600},{"d":"2015-08-11","o":13.98,"h":14.74,"l":13.93,"c":14.5,"v":227300},{"d":"2015-08-12","o":14.42,"h":14.49,"l":13.91,"c":14.43,"v":150500},{"d":"2015-08-13","o":14.41,"h":14.66,"l":14.27,"c":14.39,"v":257700},{"d":"2015-08-14","o":14.39,"h":14.47,"l":14.19,"c":14.36,"v":145600},{"d":"2015-08-17","o":14.3,"h":14.47,"l":14.06,"c":14.32,"v":208000},{"d":"2015-08-18","o":14.29,"h":14.38,"l":14.08,"c":14.2,"v":229100},{"d":"2015-08-19","o":14.05,"h":14.4,"l":13.83,"c":14.04,"v":249000},{"d":"2015-08-20","o":14,"h":14.39,"l":13.91,"c":14.09,"v":344900},{"d":"2015-08-21","o":13.86,"h":14.11,"l":13.82,"c":13.86,"v":300200},{"d":"2015-08-24","o":13.59,"h":13.6,"l":13,"c":13,"v":266000},{"d":"2015-08-25","o":13.42,"h":13.66,"l":13.13,"c":13.17,"v":208000},{"d":"2015-08-26","o":13.44,"h":13.44,"l":12.86,"c":13.18,"v":215300},{"d":"2015-08-27","o":13.3,"h":13.51,"l":12.8,"c":12.88,"v":274400},{"d":"2015-08-28","o":12.9,"h":13.02,"l":12.41,"c":12.96,"v":192400},{"d":"2015-08-31","o":12.8,"h":13.32,"l":12.8,"c":13.14,"v":131600},{"d":"2015-09-01","o":12.94,"h":13.05,"l":12.67,"c":12.75,"v":201600},{"d":"2015-09-02","o":12.89,"h":13.01,"l":12.25,"c":12.8,"v":297500},{"d":"2015-09-03","o":12.85,"h":13.14,"l":12.7,"c":12.77,"v":131200},{"d":"2015-09-04","o":12.64,"h":12.77,"l":12.43,"c":12.65,"v":134200},{"d":"2015-09-08","o":12.81,"h":13.18,"l":12.81,"c":13.02,"v":271100},{"d":"2015-09-09","o":13.12,"h":13.22,"l":13.02,"c":13.13,"v":218100},{"d":"2015-09-10","o":13.14,"h":13.21,"l":13.01,"c":13.17,"v":182400},{"d":"2015-09-11","o":13.09,"h":13.16,"l":12.94,"c":13.16,"v":131700},{"d":"2015-09-14","o":13.23,"h":13.64,"l":12.93,"c":13.08,"v":222800},{"d":"2015-09-15","o":13.1,"h":13.14,"l":12.92,"c":13.03,"v":117200},{"d":"2015-09-16","o":13,"h":13.13,"l":12.95,"c":12.98,"v":128100},{"d":"2015-09-17","o":12.98,"h":13.37,"l":12.92,"c":13.23,"v":155400},{"d":"2015-09-18","o":13.07,"h":13.7,"l":12.99,"c":13.62,"v":342400},{"d":"2015-09-21","o":13.69,"h":13.69,"l":13.3,"c":13.4,"v":85100},{"d":"2015-09-22","o":13.36,"h":13.42,"l":12.92,"c":12.99,"v":111300},{"d":"2015-09-23","o":12.97,"h":13.03,"l":12.58,"c":12.67,"v":125300},{"d":"2015-09-24","o":12.57,"h":12.57,"l":12.12,"c":12.41,"v":290400},{"d":"2015-09-25","o":12.51,"h":12.9,"l":12.41,"c":12.76,"v":220000},{"d":"2015-09-28","o":12.7,"h":12.82,"l":12.37,"c":12.49,"v":148900},{"d":"2015-09-29","o":12.5,"h":13.29,"l":12.41,"c":12.93,"v":259000},{"d":"2015-09-30","o":13.02,"h":13.46,"l":12.92,"c":13.15,"v":229600},{"d":"2015-10-01","o":13.11,"h":13.3,"l":13.04,"c":13.18,"v":106300},{"d":"2015-10-02","o":13.11,"h":13.16,"l":12.83,"c":13.01,"v":85400},{"d":"2015-10-05","o":13.13,"h":13.93,"l":13.12,"c":13.91,"v":147700},{"d":"2015-10-06","o":13.88,"h":13.96,"l":13.48,"c":13.49,"v":106200},{"d":"2015-10-07","o":13.57,"h":14.27,"l":13.57,"c":14.25,"v":149700},{"d":"2015-10-08","o":14.18,"h":14.36,"l":14.12,"c":14.24,"v":69700},{"d":"2015-10-09","o":14.28,"h":14.58,"l":14.16,"c":14.49,"v":76900},{"d":"2015-10-12","o":14.53,"h":14.92,"l":14.36,"c":14.82,"v":150900},{"d":"2015-10-13","o":14.78,"h":15.17,"l":14.2,"c":14.33,"v":141600},{"d":"2015-10-14","o":14.28,"h":14.7,"l":14.24,"c":14.57,"v":157700},{"d":"2015-10-15","o":14.63,"h":15.09,"l":14.56,"c":14.91,"v":158600},{"d":"2015-10-16","o":14.97,"h":15.21,"l":14.85,"c":15.13,"v":209900},{"d":"2015-10-19","o":15.16,"h":15.99,"l":15.15,"c":15.77,"v":196200},{"d":"2015-10-20","o":15.58,"h":15.99,"l":14.95,"c":15.26,"v":193700},{"d":"2015-10-21","o":15.33,"h":15.45,"l":15,"c":15.02,"v":80700},{"d":"2015-10-22","o":15.05,"h":15.65,"l":15.05,"c":15.54,"v":177200},{"d":"2015-10-23","o":15.61,"h":15.85,"l":15.28,"c":15.5,"v":91400},{"d":"2015-10-26","o":15.53,"h":15.67,"l":15.06,"c":15.63,"v":142800},{"d":"2015-10-27","o":15.5,"h":15.5,"l":14.68,"c":14.96,"v":94900},{"d":"2015-10-28","o":15.01,"h":15.58,"l":14.96,"c":15.58,"v":106100},{"d":"2015-10-29","o":16,"h":17.56,"l":16,"c":17.43,"v":430400},{"d":"2015-10-30","o":17.36,"h":17.52,"l":16.46,"c":16.52,"v":193700},{"d":"2015-11-02","o":16.52,"h":17.98,"l":16.52,"c":17.91,"v":447100},{"d":"2015-11-03","o":18.02,"h":18.53,"l":17.91,"c":18.23,"v":293800},{"d":"2015-11-04","o":18.32,"h":18.44,"l":17.83,"c":18.14,"v":211500},{"d":"2015-11-05","o":18.16,"h":19,"l":18.09,"c":18.87,"v":181300},{"d":"2015-11-06","o":18.88,"h":19.58,"l":18.63,"c":19.23,"v":221900},{"d":"2015-11-09","o":19.35,"h":19.77,"l":19.07,"c":19.25,"v":220000},{"d":"2015-11-10","o":19.16,"h":19.41,"l":18.74,"c":19.39,"v":132400},{"d":"2015-11-11","o":19.38,"h":19.69,"l":19.06,"c":19.36,"v":123100},{"d":"2015-11-12","o":19.17,"h":19.28,"l":18.53,"c":18.63,"v":144100},{"d":"2015-11-13","o":18.5,"h":18.92,"l":18.21,"c":18.75,"v":107100},{"d":"2015-11-16","o":18.68,"h":18.79,"l":18.35,"c":18.77,"v":124600},{"d":"2015-11-17","o":18.82,"h":18.89,"l":18.19,"c":18.22,"v":112100},{"d":"2015-11-18","o":18.26,"h":18.88,"l":18.21,"c":18.86,"v":195000},{"d":"2015-11-19","o":18.86,"h":18.91,"l":18.03,"c":18.59,"v":198800},{"d":"2015-11-20","o":18.68,"h":18.96,"l":18.08,"c":18.34,"v":147200},{"d":"2015-11-23","o":18.37,"h":18.94,"l":18.36,"c":18.71,"v":76100},{"d":"2015-11-24","o":18.59,"h":19.19,"l":18.5,"c":19.02,"v":59100},{"d":"2015-11-25","o":19.02,"h":19.16,"l":18.66,"c":18.88,"v":55300},{"d":"2015-11-27","o":18.89,"h":19.05,"l":18.54,"c":18.74,"v":59400},{"d":"2015-11-30","o":18.8,"h":19.23,"l":18.73,"c":18.94,"v":101500},{"d":"2015-12-01","o":18.92,"h":19.17,"l":18.69,"c":18.95,"v":55600},{"d":"2015-12-02","o":18.91,"h":19.35,"l":18.65,"c":18.69,"v":88200},{"d":"2015-12-03","o":18.74,"h":19.33,"l":18.5,"c":18.59,"v":99600},{"d":"2015-12-04","o":18.57,"h":19.02,"l":18.2,"c":18.87,"v":60600},{"d":"2015-12-07","o":18.82,"h":19,"l":18.31,"c":18.43,"v":121200},{"d":"2015-12-08","o":18.25,"h":18.78,"l":18.18,"c":18.29,"v":75100},{"d":"2015-12-09","o":18.27,"h":18.54,"l":18.09,"c":18.23,"v":49900},{"d":"2015-12-10","o":18.19,"h":18.5,"l":18.05,"c":18.4,"v":81500},{"d":"2015-12-11","o":18.09,"h":18.34,"l":17.45,"c":17.6,"v":184000},{"d":"2015-12-14","o":17.62,"h":18.01,"l":17.51,"c":17.8,"v":133300},{"d":"2015-12-15","o":17.94,"h":18.45,"l":17.87,"c":18.39,"v":97300},{"d":"2015-12-16","o":18.47,"h":18.76,"l":18.3,"c":18.63,"v":95500},{"d":"2015-12-17","o":18.66,"h":19.3,"l":18.66,"c":19.05,"v":169800},{"d":"2015-12-18","o":18.91,"h":18.91,"l":17.7,"c":17.79,"v":396500},{"d":"2015-12-21","o":17.88,"h":18.36,"l":17.26,"c":17.49,"v":94200},{"d":"2015-12-22","o":17.55,"h":17.84,"l":17.29,"c":17.66,"v":42500},{"d":"2015-12-23","o":17.83,"h":18.03,"l":17.77,"c":17.99,"v":50400},{"d":"2015-12-24","o":17.95,"h":18.3,"l":17.95,"c":18.16,"v":40100},{"d":"2015-12-28","o":18.02,"h":18.35,"l":17.75,"c":17.97,"v":47500},{"d":"2015-12-29","o":18.05,"h":18.32,"l":17.68,"c":17.99,"v":54200},{"d":"2015-12-30","o":17.93,"h":18.17,"l":17.68,"c":17.79,"v":67200},{"d":"2015-12-31","o":17.69,"h":17.69,"l":17.04,"c":17.1,"v":79700},{"d":"2016-01-04","o":16.83,"h":17.08,"l":16.16,"c":17.05,"v":173600},{"d":"2016-01-05","o":17.13,"h":17.13,"l":16.32,"c":16.55,"v":69600},{"d":"2016-01-06","o":16.32,"h":16.65,"l":16,"c":16.09,"v":125700},{"d":"2016-01-07","o":15.76,"h":16.55,"l":15.76,"c":15.98,"v":93100},{"d":"2016-01-08","o":15.95,"h":16.37,"l":15.77,"c":15.93,"v":207500},{"d":"2016-01-11","o":15.9,"h":16.3,"l":15.7,"c":16.13,"v":104200},{"d":"2016-01-12","o":16.46,"h":16.46,"l":15.66,"c":16.07,"v":122900},{"d":"2016-01-13","o":16.09,"h":16.23,"l":15.21,"c":15.5,"v":147500},{"d":"2016-01-14","o":15.57,"h":15.87,"l":15.31,"c":15.56,"v":58400},{"d":"2016-01-15","o":15.2,"h":15.61,"l":15.2,"c":15.54,"v":119400},{"d":"2016-01-19","o":15.58,"h":15.58,"l":13.46,"c":13.91,"v":301400},{"d":"2016-01-20","o":13.66,"h":14.78,"l":13.47,"c":14.76,"v":120300},{"d":"2016-01-21","o":14.9,"h":15.35,"l":14.74,"c":15.05,"v":103100},{"d":"2016-01-22","o":15.32,"h":15.66,"l":15.21,"c":15.41,"v":84600},{"d":"2016-01-25","o":15.4,"h":15.49,"l":14.77,"c":14.9,"v":64400},{"d":"2016-01-26","o":14.92,"h":15.47,"l":14.84,"c":15.26,"v":58500},{"d":"2016-01-27","o":15.18,"h":15.31,"l":14.84,"c":15.04,"v":49800},{"d":"2016-01-28","o":15.1,"h":15.33,"l":14.96,"c":15.09,"v":52700},{"d":"2016-01-29","o":15.09,"h":15.57,"l":15.09,"c":15.53,"v":103100},{"d":"2016-02-01","o":15.42,"h":16.09,"l":15.25,"c":15.91,"v":76900},{"d":"2016-02-02","o":15.7,"h":15.79,"l":15.38,"c":15.47,"v":50900},{"d":"2016-02-03","o":15.61,"h":15.61,"l":15,"c":15.23,"v":54300},{"d":"2016-02-04","o":15.17,"h":15.44,"l":14.99,"c":15.24,"v":56700},{"d":"2016-02-05","o":15.13,"h":15.28,"l":14.63,"c":14.63,"v":68800},{"d":"2016-02-08","o":14.53,"h":14.86,"l":14.32,"c":14.75,"v":45700},{"d":"2016-02-09","o":14.48,"h":14.67,"l":13.79,"c":14.47,"v":73700},{"d":"2016-02-10","o":14.62,"h":14.89,"l":14.29,"c":14.47,"v":50500},{"d":"2016-02-11","o":14.22,"h":14.48,"l":13.56,"c":14.31,"v":68900},{"d":"2016-02-12","o":14.42,"h":14.57,"l":14.1,"c":14.46,"v":50400},{"d":"2016-02-16","o":14.64,"h":15.16,"l":14.17,"c":14.86,"v":122500},{"d":"2016-02-17","o":15.02,"h":15.58,"l":14.24,"c":14.25,"v":144100},{"d":"2016-02-18","o":16,"h":18,"l":16,"c":16.72,"v":497300},{"d":"2016-02-19","o":16.71,"h":18.08,"l":16.67,"c":17.7,"v":198800},{"d":"2016-02-22","o":17.88,"h":19.15,"l":17.88,"c":18.3,"v":283000},{"d":"2016-02-23","o":18.35,"h":18.92,"l":18.35,"c":18.75,"v":176800},{"d":"2016-02-24","o":18.66,"h":19,"l":17.98,"c":18.69,"v":104800},{"d":"2016-02-25","o":18.81,"h":19.35,"l":18.75,"c":19.15,"v":187500},{"d":"2016-02-26","o":19.14,"h":19.76,"l":18.53,"c":18.62,"v":128500},{"d":"2016-02-29","o":18.88,"h":19.8,"l":18.64,"c":19.51,"v":360800},{"d":"2016-03-01","o":19.66,"h":20.04,"l":19.53,"c":19.56,"v":99300},{"d":"2016-03-02","o":19.54,"h":19.97,"l":18.96,"c":19.72,"v":185600},{"d":"2016-03-03","o":19.75,"h":20.04,"l":18.91,"c":18.95,"v":327400},{"d":"2016-03-04","o":19.02,"h":19.03,"l":18.13,"c":18.22,"v":198300},{"d":"2016-03-07","o":18.2,"h":18.22,"l":17.33,"c":17.58,"v":460800},{"d":"2016-03-08","o":17.5,"h":18.02,"l":17.35,"c":17.89,"v":308100},{"d":"2016-03-09","o":18,"h":18.02,"l":17.06,"c":17.63,"v":110400},{"d":"2016-03-10","o":17.79,"h":18.02,"l":17.4,"c":17.82,"v":114700},{"d":"2016-03-11","o":17.95,"h":18.16,"l":17.88,"c":18,"v":160200},{"d":"2016-03-14","o":18.3,"h":18.5,"l":17.42,"c":17.49,"v":117000},{"d":"2016-03-15","o":17.49,"h":17.49,"l":17.11,"c":17.21,"v":60400},{"d":"2016-03-16","o":17.08,"h":18.18,"l":17.07,"c":18,"v":144600},{"d":"2016-03-17","o":17.93,"h":18.07,"l":17.65,"c":17.96,"v":81200},{"d":"2016-03-18","o":18.06,"h":18.42,"l":17.85,"c":18.33,"v":175300},{"d":"2016-03-21","o":17.49,"h":18.17,"l":17.44,"c":18.02,"v":229200},{"d":"2016-03-22","o":17.99,"h":18.31,"l":17.86,"c":17.94,"v":87000},{"d":"2016-03-23","o":17.98,"h":18.02,"l":17.64,"c":17.79,"v":95500},{"d":"2016-03-24","o":17.79,"h":18.12,"l":17.55,"c":18.12,"v":110000},{"d":"2016-03-28","o":18.08,"h":18.44,"l":17.91,"c":18.41,"v":206600},{"d":"2016-03-29","o":18.44,"h":18.96,"l":18.26,"c":18.89,"v":134600},{"d":"2016-03-30","o":19.02,"h":19.38,"l":18.74,"c":19.09,"v":124400},{"d":"2016-03-31","o":19.15,"h":19.39,"l":18.69,"c":19.21,"v":268900},{"d":"2016-04-01","o":19.11,"h":19.29,"l":18.63,"c":18.71,"v":207100},{"d":"2016-04-04","o":18.88,"h":19.73,"l":18.57,"c":18.96,"v":305600},{"d":"2016-04-05","o":18.87,"h":19.02,"l":18.15,"c":18.19,"v":249500},{"d":"2016-04-06","o":17.79,"h":18.3,"l":17.19,"c":17.27,"v":180000},{"d":"2016-04-07","o":17.21,"h":17.49,"l":17.07,"c":17.28,"v":232800},{"d":"2016-04-08","o":17.31,"h":17.63,"l":16.85,"c":16.98,"v":193600},{"d":"2016-04-11","o":17.14,"h":17.25,"l":16.6,"c":16.86,"v":182100},{"d":"2016-04-12","o":16.97,"h":17.28,"l":16.5,"c":17.25,"v":288200},{"d":"2016-04-13","o":17.06,"h":17.52,"l":16.27,"c":17.47,"v":383500},{"d":"2016-04-14","o":17.37,"h":17.37,"l":15.96,"c":16.39,"v":380600},{"d":"2016-04-15","o":16.39,"h":16.77,"l":16,"c":16.13,"v":273000},{"d":"2016-04-18","o":16.35,"h":16.75,"l":15.98,"c":16.25,"v":172300},{"d":"2016-04-19","o":16.25,"h":16.28,"l":15.83,"c":16.06,"v":187300},{"d":"2016-04-20","o":16.05,"h":16.05,"l":15.69,"c":15.81,"v":91600},{"d":"2016-04-21","o":15.91,"h":16.02,"l":15.25,"c":15.34,"v":166400},{"d":"2016-04-22","o":15.34,"h":15.62,"l":15.24,"c":15.49,"v":137300},{"d":"2016-04-25","o":15.36,"h":15.55,"l":14.5,"c":14.74,"v":300600},{"d":"2016-04-26","o":14.84,"h":15.03,"l":14.58,"c":14.85,"v":219500},{"d":"2016-04-27","o":14.95,"h":14.95,"l":14.56,"c":14.83,"v":204500},{"d":"2016-04-28","o":15.28,"h":17.32,"l":15.28,"c":15.98,"v":339800},{"d":"2016-04-29","o":16.01,"h":16.52,"l":15.8,"c":16.31,"v":203500},{"d":"2016-05-02","o":16.54,"h":17.48,"l":15.88,"c":16.31,"v":230700},{"d":"2016-05-03","o":16.26,"h":16.71,"l":15.86,"c":16.52,"v":145900},{"d":"2016-05-04","o":16.52,"h":16.56,"l":16.2,"c":16.37,"v":235100},{"d":"2016-05-05","o":16.35,"h":16.77,"l":16.35,"c":16.61,"v":133600},{"d":"2016-05-06","o":16.5,"h":17.44,"l":16.49,"c":17.27,"v":172000},{"d":"2016-05-09","o":17.17,"h":17.64,"l":17,"c":17.4,"v":139500},{"d":"2016-05-10","o":17.53,"h":17.75,"l":17.3,"c":17.74,"v":106400},{"d":"2016-05-11","o":17.82,"h":17.82,"l":17.58,"c":17.67,"v":94600},{"d":"2016-05-12","o":17.79,"h":17.84,"l":17.49,"c":17.63,"v":85900},{"d":"2016-05-13","o":17.63,"h":17.82,"l":17.3,"c":17.55,"v":103000},{"d":"2016-05-16","o":17.5,"h":18.25,"l":17.25,"c":18.13,"v":140100},{"d":"2016-05-17","o":18.02,"h":18.02,"l":17.16,"c":17.35,"v":178800},{"d":"2016-05-18","o":17.31,"h":17.84,"l":15.96,"c":17.64,"v":102200},{"d":"2016-05-19","o":17.62,"h":18,"l":17.49,"c":17.77,"v":186300},{"d":"2016-05-20","o":17.99,"h":18.29,"l":17.26,"c":18.03,"v":159800},{"d":"2016-05-23","o":18.12,"h":18.12,"l":17.61,"c":17.64,"v":126600},{"d":"2016-05-24","o":17.66,"h":18.21,"l":17.15,"c":18.14,"v":136200},{"d":"2016-05-25","o":18.14,"h":18.27,"l":17.72,"c":17.75,"v":66800},{"d":"2016-05-26","o":17.85,"h":18.22,"l":17.85,"c":17.98,"v":70000},{"d":"2016-05-27","o":17.93,"h":18.23,"l":17.75,"c":17.87,"v":68500},{"d":"2016-05-31","o":17.83,"h":17.86,"l":17.41,"c":17.56,"v":189000},{"d":"2016-06-01","o":17.51,"h":18.26,"l":17.47,"c":18.26,"v":102500},{"d":"2016-06-02","o":18.16,"h":18.25,"l":17.73,"c":17.8,"v":93200},{"d":"2016-06-03","o":17.78,"h":17.9,"l":17.51,"c":17.68,"v":90400},{"d":"2016-06-06","o":17.65,"h":17.77,"l":17.5,"c":17.69,"v":88100},{"d":"2016-06-07","o":17.73,"h":18,"l":17.49,"c":17.7,"v":81900},{"d":"2016-06-08","o":17.76,"h":18.02,"l":17.5,"c":17.7,"v":57800},{"d":"2016-06-09","o":17.72,"h":18.09,"l":17.51,"c":17.75,"v":41300},{"d":"2016-06-10","o":17.63,"h":17.79,"l":17.44,"c":17.59,"v":48900},{"d":"2016-06-13","o":17.51,"h":17.73,"l":17.15,"c":17.24,"v":52200},{"d":"2016-06-14","o":17.18,"h":17.3,"l":16.96,"c":17.23,"v":55200},{"d":"2016-06-15","o":17.24,"h":17.27,"l":17,"c":17.09,"v":48400},{"d":"2016-06-16","o":16.96,"h":17.15,"l":16.85,"c":17.14,"v":63200},{"d":"2016-06-17","o":17.18,"h":17.25,"l":16.86,"c":17.12,"v":139000},{"d":"2016-06-20","o":17.25,"h":17.85,"l":17.08,"c":17.12,"v":90200},{"d":"2016-06-21","o":17.08,"h":17.22,"l":16.95,"c":17.14,"v":67700},{"d":"2016-06-22","o":17.23,"h":17.23,"l":16.81,"c":16.84,"v":38400},{"d":"2016-06-23","o":17.03,"h":17.21,"l":16.85,"c":17.06,"v":39500},{"d":"2016-06-24","o":16.11,"h":16.5,"l":16.08,"c":16.3,"v":506300},{"d":"2016-06-27","o":16.14,"h":16.14,"l":15.6,"c":15.75,"v":94600},{"d":"2016-06-28","o":15.95,"h":16.2,"l":15.65,"c":15.86,"v":83400},{"d":"2016-06-29","o":15.97,"h":15.97,"l":15.5,"c":15.58,"v":142900},{"d":"2016-06-30","o":15.56,"h":16.41,"l":15.33,"c":16.38,"v":121500},{"d":"2016-07-01","o":16.33,"h":16.58,"l":15.99,"c":16.23,"v":71100},{"d":"2016-07-05","o":16.15,"h":16.25,"l":15.43,"c":15.79,"v":121400},{"d":"2016-07-06","o":15.73,"h":16.15,"l":15.67,"c":15.75,"v":83600},{"d":"2016-07-07","o":15.85,"h":15.85,"l":15.6,"c":15.75,"v":95200},{"d":"2016-07-08","o":15.92,"h":16.19,"l":15.64,"c":15.67,"v":149500},{"d":"2016-07-11","o":15.74,"h":16.02,"l":15.59,"c":15.95,"v":136800},{"d":"2016-07-12","o":16,"h":16.08,"l":15.96,"c":16,"v":171300},{"d":"2016-07-13","o":16.1,"h":16.43,"l":15.98,"c":16.32,"v":336500},{"d":"2016-07-14","o":16.54,"h":16.73,"l":16.38,"c":16.38,"v":219100},{"d":"2016-07-15","o":16.46,"h":16.52,"l":16.21,"c":16.25,"v":127000},{"d":"2016-07-18","o":16.35,"h":16.63,"l":16.29,"c":16.61,"v":78700},{"d":"2016-07-19","o":16.53,"h":16.79,"l":16.35,"c":16.42,"v":93300},{"d":"2016-07-20","o":16.52,"h":16.82,"l":16.42,"c":16.47,"v":161400},{"d":"2016-07-21","o":16.41,"h":16.57,"l":15.87,"c":16.19,"v":174800},{"d":"2016-07-22","o":16.13,"h":16.33,"l":16.11,"c":16.2,"v":136900},{"d":"2016-07-25","o":16.11,"h":16.41,"l":16.11,"c":16.2,"v":261600},{"d":"2016-07-26","o":16.26,"h":16.32,"l":15.95,"c":16.01,"v":162700},{"d":"2016-07-27","o":16.01,"h":16.21,"l":15.98,"c":16.02,"v":103200},{"d":"2016-07-28","o":15.92,"h":16.26,"l":15.92,"c":16.04,"v":72200},{"d":"2016-07-29","o":16.07,"h":16.21,"l":15.58,"c":15.86,"v":183900},{"d":"2016-08-01","o":15.81,"h":15.85,"l":15.47,"c":15.61,"v":124000},{"d":"2016-08-02","o":15.59,"h":15.73,"l":15.48,"c":15.55,"v":125200},{"d":"2016-08-03","o":14.96,"h":15.4,"l":14.29,"c":15.18,"v":209300},{"d":"2016-08-04","o":15.2,"h":15.2,"l":14.8,"c":14.87,"v":119700},{"d":"2016-08-05","o":14.91,"h":15.14,"l":14.85,"c":14.92,"v":115400},{"d":"2016-08-08","o":14.93,"h":15.68,"l":14.92,"c":15.63,"v":205100},{"d":"2016-08-09","o":15.66,"h":15.68,"l":15.41,"c":15.47,"v":99500},{"d":"2016-08-10","o":15.49,"h":15.49,"l":15.16,"c":15.38,"v":102600},{"d":"2016-08-11","o":15.4,"h":15.4,"l":15.22,"c":15.22,"v":74900},{"d":"2016-08-12","o":15.16,"h":15.3,"l":14.9,"c":14.92,"v":46200},{"d":"2016-08-15","o":14.91,"h":15.02,"l":14.86,"c":14.93,"v":57000},{"d":"2016-08-16","o":14.9,"h":14.94,"l":14.79,"c":14.81,"v":70500},{"d":"2016-08-17","o":14.79,"h":14.91,"l":14.6,"c":14.76,"v":56700},{"d":"2016-08-18","o":14.89,"h":16.04,"l":14.76,"c":15.9,"v":380600},{"d":"2016-08-19","o":15.81,"h":15.93,"l":15.68,"c":15.71,"v":89900},{"d":"2016-08-22","o":15.64,"h":15.7,"l":15.44,"c":15.54,"v":70900},{"d":"2016-08-23","o":15.54,"h":15.58,"l":15.36,"c":15.42,"v":93100},{"d":"2016-08-24","o":15.46,"h":15.46,"l":15.22,"c":15.29,"v":66600},{"d":"2016-08-25","o":15.49,"h":15.57,"l":15.1,"c":15.56,"v":135100},{"d":"2016-08-26","o":15.55,"h":15.76,"l":15.41,"c":15.49,"v":43100},{"d":"2016-08-29","o":15.46,"h":15.79,"l":15.45,"c":15.67,"v":48200},{"d":"2016-08-30","o":15.72,"h":15.86,"l":15.61,"c":15.78,"v":82500},{"d":"2016-08-31","o":15.75,"h":15.88,"l":15.5,"c":15.75,"v":84900},{"d":"2016-09-01","o":15.73,"h":15.88,"l":15.37,"c":15.87,"v":72900},{"d":"2016-09-02","o":15.84,"h":15.84,"l":14.79,"c":14.99,"v":175500},{"d":"2016-09-06","o":15.15,"h":15.87,"l":15.01,"c":15.76,"v":122200},{"d":"2016-09-07","o":15.76,"h":15.81,"l":15.52,"c":15.68,"v":119800},{"d":"2016-09-08","o":15.71,"h":15.71,"l":15.32,"c":15.55,"v":56800},{"d":"2016-09-09","o":15.41,"h":15.41,"l":15.12,"c":15.12,"v":66400},{"d":"2016-09-12","o":15.02,"h":15.56,"l":15.02,"c":15.56,"v":73300},{"d":"2016-09-13","o":15.4,"h":15.78,"l":15.22,"c":15.75,"v":91700},{"d":"2016-09-14","o":15.75,"h":15.9,"l":14.63,"c":15.75,"v":109100},{"d":"2016-09-15","o":15.69,"h":15.76,"l":15,"c":15.68,"v":60700},{"d":"2016-09-16","o":15.75,"h":16.07,"l":15.66,"c":16,"v":163600},{"d":"2016-09-19","o":16,"h":16.34,"l":15.86,"c":16.23,"v":103000},{"d":"2016-09-20","o":16.25,"h":16.41,"l":16.23,"c":16.34,"v":47000},{"d":"2016-09-21","o":16.41,"h":16.66,"l":16.34,"c":16.62,"v":43500},{"d":"2016-09-22","o":16.62,"h":17.05,"l":16.46,"c":17.04,"v":115700},{"d":"2016-09-23","o":16.97,"h":17.15,"l":16.81,"c":17.02,"v":72800},{"d":"2016-09-26","o":16.97,"h":17.02,"l":16.61,"c":16.77,"v":96800},{"d":"2016-09-27","o":16.69,"h":16.88,"l":16.62,"c":16.82,"v":68700},{"d":"2016-09-28","o":16.8,"h":17.15,"l":16.72,"c":17.14,"v":82000},{"d":"2016-09-29","o":17.05,"h":17.16,"l":16.74,"c":16.75,"v":85300},{"d":"2016-09-30","o":16.71,"h":17.09,"l":16.65,"c":16.98,"v":52000},{"d":"2016-10-03","o":16.96,"h":16.96,"l":16.61,"c":16.69,"v":64000},{"d":"2016-10-04","o":16.55,"h":16.72,"l":15.63,"c":16.24,"v":255400},{"d":"2016-10-05","o":16.14,"h":16.57,"l":16.06,"c":16.27,"v":189800},{"d":"2016-10-06","o":16.12,"h":16.12,"l":14.15,"c":15.02,"v":418200},{"d":"2016-10-07","o":16.04,"h":16.72,"l":15.75,"c":15.79,"v":201400},{"d":"2016-10-10","o":15.89,"h":16.07,"l":15.35,"c":15.36,"v":76400},{"d":"2016-10-11","o":15.38,"h":15.47,"l":14.98,"c":15.04,"v":142100},{"d":"2016-10-12","o":15.11,"h":15.12,"l":14.91,"c":14.99,"v":135600},{"d":"2016-10-13","o":14.92,"h":15.37,"l":14.92,"c":15.21,"v":70300},{"d":"2016-10-14","o":15.27,"h":15.79,"l":15.1,"c":15.19,"v":52300},{"d":"2016-10-17","o":15.12,"h":15.52,"l":15.12,"c":15.27,"v":71400},{"d":"2016-10-18","o":15.39,"h":15.39,"l":15.01,"c":15.02,"v":48600},{"d":"2016-10-19","o":15.02,"h":15.25,"l":14.91,"c":15.23,"v":76400},{"d":"2016-10-20","o":15.11,"h":15.11,"l":14.52,"c":14.54,"v":164900},{"d":"2016-10-21","o":14.39,"h":14.45,"l":14.15,"c":14.27,"v":111500},{"d":"2016-10-24","o":14.29,"h":14.45,"l":14.08,"c":14.26,"v":123400},{"d":"2016-10-25","o":14.25,"h":14.36,"l":14.13,"c":14.23,"v":67000},{"d":"2016-10-26","o":14.19,"h":14.35,"l":14.08,"c":14.14,"v":51000},{"d":"2016-10-27","o":14.17,"h":14.23,"l":13.9,"c":13.96,"v":97000},{"d":"2016-10-28","o":13.92,"h":13.95,"l":13.74,"c":13.92,"v":58600},{"d":"2016-10-31","o":13.9,"h":14.52,"l":13.66,"c":14.5,"v":107400},{"d":"2016-11-01","o":14.54,"h":14.87,"l":14.28,"c":14.64,"v":168400},{"d":"2016-11-02","o":12.01,"h":13,"l":9.52,"c":11.13,"v":931700},{"d":"2016-11-03","o":11.49,"h":11.81,"l":10.71,"c":10.76,"v":374500},{"d":"2016-11-04","o":10.83,"h":11.46,"l":10.62,"c":11.34,"v":231400},{"d":"2016-11-07","o":11.44,"h":11.83,"l":11.28,"c":11.4,"v":192100},{"d":"2016-11-08","o":11.43,"h":11.43,"l":11.02,"c":11.19,"v":146200},{"d":"2016-11-09","o":11.05,"h":11.62,"l":11,"c":11.23,"v":231700},{"d":"2016-11-10","o":11.36,"h":12.36,"l":11.3,"c":12.35,"v":205000},{"d":"2016-11-11","o":12.33,"h":13.62,"l":12.33,"c":13.6,"v":229200},{"d":"2016-11-14","o":13.72,"h":13.87,"l":13.45,"c":13.57,"v":211200},{"d":"2016-11-15","o":13.6,"h":13.6,"l":13.31,"c":13.48,"v":121700},{"d":"2016-11-16","o":13.47,"h":13.79,"l":13.36,"c":13.75,"v":90200},{"d":"2016-11-17","o":13.7,"h":13.91,"l":13.42,"c":13.55,"v":138300},{"d":"2016-11-18","o":13.57,"h":13.72,"l":13.04,"c":13.05,"v":134700},{"d":"2016-11-21","o":13.08,"h":13.21,"l":12.94,"c":13.16,"v":83800},{"d":"2016-11-22","o":13.22,"h":13.63,"l":13.22,"c":13.55,"v":102300},{"d":"2016-11-23","o":13.55,"h":13.72,"l":13.46,"c":13.64,"v":68600},{"d":"2016-11-25","o":13.6,"h":14.31,"l":13.6,"c":14.17,"v":70600},{"d":"2016-11-28","o":14.1,"h":14.1,"l":13.61,"c":13.65,"v":132600},{"d":"2016-11-29","o":13.6,"h":14.11,"l":13.6,"c":13.88,"v":87300},{"d":"2016-11-30","o":14.05,"h":14.14,"l":13.54,"c":13.58,"v":69400},{"d":"2016-12-01","o":13.57,"h":13.98,"l":13.55,"c":13.68,"v":55000},{"d":"2016-12-02","o":13.69,"h":13.73,"l":12.92,"c":13.21,"v":94700},{"d":"2016-12-05","o":13.46,"h":14.07,"l":13.41,"c":13.67,"v":155700},{"d":"2016-12-06","o":13.68,"h":13.8,"l":13.62,"c":13.68,"v":99100},{"d":"2016-12-07","o":13.7,"h":13.87,"l":13.65,"c":13.74,"v":92400},{"d":"2016-12-08","o":13.71,"h":14.6,"l":13.67,"c":14.59,"v":102500},{"d":"2016-12-09","o":14.55,"h":14.81,"l":14.55,"c":14.7,"v":82500},{"d":"2016-12-12","o":14.78,"h":14.88,"l":14.67,"c":14.8,"v":131100},{"d":"2016-12-13","o":14.98,"h":15.41,"l":14.89,"c":15.07,"v":117600},{"d":"2016-12-14","o":14.96,"h":15.12,"l":14.52,"c":15.11,"v":148900},{"d":"2016-12-15","o":15.05,"h":15.35,"l":15.02,"c":15.15,"v":299200},{"d":"2016-12-16","o":15.1,"h":15.59,"l":15.1,"c":15.53,"v":587000},{"d":"2016-12-19","o":15.4,"h":15.96,"l":15.4,"c":15.82,"v":165900},{"d":"2016-12-20","o":15.87,"h":16.73,"l":15.78,"c":16.52,"v":212900},{"d":"2016-12-21","o":16.55,"h":17.04,"l":16.42,"c":16.64,"v":145700},{"d":"2016-12-22","o":16.59,"h":16.7,"l":16.01,"c":16.37,"v":125700},{"d":"2016-12-23","o":16.31,"h":16.49,"l":16.13,"c":16.26,"v":47900},{"d":"2016-12-27","o":16.43,"h":16.61,"l":15.65,"c":15.68,"v":93900},{"d":"2016-12-28","o":15.83,"h":15.83,"l":15.48,"c":15.66,"v":94800},{"d":"2016-12-29","o":15.66,"h":16.07,"l":15.4,"c":15.45,"v":93200},{"d":"2016-12-30","o":15.39,"h":15.43,"l":15.08,"c":15.14,"v":79800},{"d":"2017-01-03","o":15.25,"h":16.04,"l":15.11,"c":15.94,"v":119300},{"d":"2017-01-04","o":15.95,"h":16.31,"l":15.9,"c":16.09,"v":76800},{"d":"2017-01-05","o":16.15,"h":16.31,"l":16.05,"c":16.2,"v":93500},{"d":"2017-01-06","o":16.25,"h":16.31,"l":16,"c":16.2,"v":119700},{"d":"2017-01-09","o":16.2,"h":16.31,"l":15.95,"c":16.15,"v":101600},{"d":"2017-01-10","o":16.15,"h":16.27,"l":15.7,"c":15.72,"v":66600},{"d":"2017-01-11","o":15.79,"h":15.95,"l":15.57,"c":15.63,"v":56300},{"d":"2017-01-12","o":15.6,"h":15.6,"l":14.9,"c":15.4,"v":75300},{"d":"2017-01-13","o":15.34,"h":15.6,"l":15.05,"c":15.07,"v":51500},{"d":"2017-01-17","o":15.3,"h":15.3,"l":14.8,"c":14.86,"v":124100},{"d":"2017-01-18","o":14.78,"h":14.93,"l":14.67,"c":14.81,"v":125000},{"d":"2017-01-19","o":14.93,"h":14.93,"l":14.18,"c":14.38,"v":80700},{"d":"2017-01-20","o":14.3,"h":15.08,"l":14.29,"c":15.03,"v":233000},{"d":"2017-01-23","o":14.95,"h":15.1,"l":14.29,"c":14.56,"v":70400},{"d":"2017-01-24","o":14.57,"h":14.86,"l":14.34,"c":14.47,"v":119700},{"d":"2017-01-25","o":14.62,"h":15,"l":14.33,"c":14.69,"v":74800},{"d":"2017-01-26","o":14.77,"h":14.87,"l":14.36,"c":14.4,"v":78900},{"d":"2017-01-27","o":14.42,"h":14.62,"l":14.26,"c":14.5,"v":61500},{"d":"2017-01-30","o":14.47,"h":14.48,"l":14.02,"c":14.04,"v":97200},{"d":"2017-01-31","o":14.01,"h":14.17,"l":13.32,"c":13.67,"v":174300},{"d":"2017-02-01","o":13.73,"h":13.86,"l":13.65,"c":13.79,"v":166900},{"d":"2017-02-02","o":13.79,"h":13.9,"l":13.51,"c":13.55,"v":67800},{"d":"2017-02-03","o":13.64,"h":13.73,"l":13.47,"c":13.49,"v":87000},{"d":"2017-02-06","o":13.47,"h":13.7,"l":13.41,"c":13.49,"v":107000},{"d":"2017-02-07","o":13.59,"h":13.75,"l":13.28,"c":13.29,"v":104700},{"d":"2017-02-08","o":13.25,"h":13.48,"l":13.05,"c":13.38,"v":90100},{"d":"2017-02-09","o":14.54,"h":15.9,"l":14.13,"c":15.71,"v":247000},{"d":"2017-02-10","o":15.83,"h":16.25,"l":15.75,"c":16.16,"v":214700},{"d":"2017-02-13","o":16.19,"h":16.27,"l":15.77,"c":15.95,"v":85300},{"d":"2017-02-14","o":15.98,"h":16.08,"l":15.56,"c":15.96,"v":111800},{"d":"2017-02-15","o":15.93,"h":15.95,"l":15.51,"c":15.76,"v":80400},{"d":"2017-02-16","o":15.79,"h":16.02,"l":15.55,"c":15.94,"v":96400},{"d":"2017-02-17","o":15.94,"h":16.02,"l":15.46,"c":15.95,"v":158900},{"d":"2017-02-21","o":14.87,"h":15.35,"l":14.4,"c":15.18,"v":267300},{"d":"2017-02-22","o":14.96,"h":16.18,"l":14.95,"c":16.07,"v":180300},{"d":"2017-02-23","o":16.07,"h":16.42,"l":16,"c":16.13,"v":170100},{"d":"2017-02-24","o":16.14,"h":16.27,"l":15.92,"c":16.11,"v":124900},{"d":"2017-02-27","o":16.25,"h":17.27,"l":16.17,"c":16.84,"v":363000},{"d":"2017-02-28","o":16.94,"h":17.24,"l":16.62,"c":16.92,"v":199500},{"d":"2017-03-01","o":17.02,"h":17.77,"l":16.61,"c":17.44,"v":404500},{"d":"2017-03-02","o":17.45,"h":17.81,"l":17.28,"c":17.63,"v":146200},{"d":"2017-03-03","o":17.7,"h":17.79,"l":17.07,"c":17.18,"v":161600},{"d":"2017-03-06","o":17.11,"h":17.37,"l":16.6,"c":16.61,"v":201000},{"d":"2017-03-07","o":16.55,"h":16.65,"l":16.3,"c":16.57,"v":218700},{"d":"2017-03-08","o":16.65,"h":17.21,"l":16.29,"c":16.76,"v":109300},{"d":"2017-03-09","o":16.9,"h":17.24,"l":16.38,"c":16.48,"v":135100},{"d":"2017-03-10","o":16.55,"h":16.65,"l":16.16,"c":16.29,"v":149800},{"d":"2017-03-13","o":16.37,"h":16.46,"l":16.07,"c":16.12,"v":150700},{"d":"2017-03-14","o":16.04,"h":16.35,"l":15.98,"c":16.22,"v":144600},{"d":"2017-03-15","o":16.34,"h":17.38,"l":16.23,"c":17.25,"v":203200},{"d":"2017-03-16","o":17.31,"h":17.47,"l":16.09,"c":16.11,"v":146200},{"d":"2017-03-17","o":16.02,"h":16.24,"l":15.58,"c":15.93,"v":386800},{"d":"2017-03-20","o":16,"h":16,"l":15.28,"c":15.34,"v":113000},{"d":"2017-03-21","o":15.38,"h":15.5,"l":15,"c":15.29,"v":169800},{"d":"2017-03-22","o":15.22,"h":15.44,"l":15.09,"c":15.28,"v":118100},{"d":"2017-03-23","o":15.3,"h":15.63,"l":15.15,"c":15.58,"v":123600},{"d":"2017-03-24","o":15.59,"h":15.91,"l":15.45,"c":15.49,"v":146800},{"d":"2017-03-27","o":15.33,"h":15.46,"l":15.26,"c":15.46,"v":92000},{"d":"2017-03-28","o":15.37,"h":15.74,"l":15.29,"c":15.65,"v":131300},{"d":"2017-03-29","o":15.64,"h":15.77,"l":15.29,"c":15.34,"v":131800},{"d":"2017-03-30","o":15.4,"h":15.96,"l":15.22,"c":15.77,"v":117100},{"d":"2017-03-31","o":15.74,"h":16.09,"l":15.7,"c":15.95,"v":126900},{"d":"2017-04-03","o":15.93,"h":15.99,"l":15.31,"c":15.33,"v":140300},{"d":"2017-04-04","o":15.37,"h":15.77,"l":15.37,"c":15.41,"v":219400},{"d":"2017-04-05","o":15.54,"h":15.75,"l":15.15,"c":15.25,"v":190500},{"d":"2017-04-06","o":15.27,"h":15.27,"l":15,"c":15.25,"v":177100},{"d":"2017-04-07","o":15.18,"h":15.18,"l":14.9,"c":14.99,"v":221900},{"d":"2017-04-10","o":14.86,"h":15.22,"l":14.86,"c":15.16,"v":186000},{"d":"2017-04-11","o":15.12,"h":15.56,"l":14.95,"c":15.47,"v":180300},{"d":"2017-04-12","o":15.38,"h":15.38,"l":14.9,"c":15.06,"v":92900},{"d":"2017-04-13","o":14.97,"h":15.07,"l":14.9,"c":14.93,"v":112300},{"d":"2017-04-17","o":14.92,"h":15.6,"l":14.9,"c":15.55,"v":112600},{"d":"2017-04-18","o":15.38,"h":15.5,"l":15.15,"c":15.38,"v":136200},{"d":"2017-04-19","o":15.48,"h":15.56,"l":14.92,"c":15.04,"v":115900},{"d":"2017-04-20","o":15.09,"h":15.34,"l":15.09,"c":15.19,"v":74600},{"d":"2017-04-21","o":15.21,"h":15.38,"l":15.11,"c":15.22,"v":87900},{"d":"2017-04-24","o":15.23,"h":15.8,"l":15.23,"c":15.32,"v":124000},{"d":"2017-04-25","o":15.38,"h":15.78,"l":15.25,"c":15.27,"v":79800},{"d":"2017-04-26","o":15.25,"h":16,"l":15.25,"c":15.68,"v":99000},{"d":"2017-04-27","o":15.71,"h":15.81,"l":15.5,"c":15.53,"v":94400},{"d":"2017-04-28","o":15.52,"h":15.55,"l":15.25,"c":15.26,"v":94500},{"d":"2017-05-01","o":15.35,"h":15.75,"l":15.2,"c":15.61,"v":96200},{"d":"2017-05-02","o":15.6,"h":15.65,"l":15.36,"c":15.51,"v":128600},{"d":"2017-05-03","o":15.54,"h":15.66,"l":15.04,"c":15.13,"v":83200},{"d":"2017-05-04","o":15.21,"h":15.29,"l":14.91,"c":15.13,"v":46400},{"d":"2017-05-05","o":15.15,"h":15.17,"l":14.91,"c":14.96,"v":53600},{"d":"2017-05-08","o":14.98,"h":15.28,"l":14.9,"c":14.97,"v":76400},{"d":"2017-05-09","o":14.97,"h":15.05,"l":14.9,"c":14.91,"v":110600},{"d":"2017-05-10","o":14.9,"h":15.36,"l":14.71,"c":14.96,"v":205400},{"d":"2017-05-11","o":14.84,"h":15.07,"l":14.72,"c":14.91,"v":91300},{"d":"2017-05-12","o":15,"h":15,"l":14.61,"c":14.76,"v":148900},{"d":"2017-05-15","o":14.92,"h":15.15,"l":14.8,"c":15.02,"v":181300},{"d":"2017-05-16","o":15.02,"h":15.31,"l":15,"c":15.29,"v":160300},{"d":"2017-05-17","o":15.04,"h":15.23,"l":14.87,"c":15.08,"v":115900},{"d":"2017-05-18","o":15.02,"h":15.33,"l":14.41,"c":15.26,"v":136000},{"d":"2017-05-19","o":15.17,"h":16.03,"l":14.77,"c":16.03,"v":157100},{"d":"2017-05-22","o":15.99,"h":16.23,"l":15.76,"c":16.01,"v":230900},{"d":"2017-05-23","o":16.14,"h":16.14,"l":15.72,"c":15.96,"v":149200},{"d":"2017-05-24","o":16.02,"h":16.3,"l":15.82,"c":15.83,"v":160700},{"d":"2017-05-25","o":15.87,"h":16.28,"l":15.8,"c":15.98,"v":119300},{"d":"2017-05-26","o":16,"h":16.51,"l":15.81,"c":16.36,"v":132700},{"d":"2017-05-30","o":16.32,"h":16.53,"l":15.9,"c":15.98,"v":160800},{"d":"2017-05-31","o":16.04,"h":16.3,"l":15.81,"c":16.23,"v":124300},{"d":"2017-06-01","o":16.23,"h":16.55,"l":16.16,"c":16.51,"v":113800},{"d":"2017-06-02","o":16.51,"h":16.86,"l":16.51,"c":16.83,"v":110800},{"d":"2017-06-05","o":16.82,"h":16.84,"l":16.25,"c":16.35,"v":113900},{"d":"2017-06-06","o":16.27,"h":16.34,"l":15.8,"c":15.88,"v":124900},{"d":"2017-06-07","o":15.89,"h":15.94,"l":15.71,"c":15.86,"v":99900},{"d":"2017-06-08","o":15.83,"h":15.99,"l":15.78,"c":15.82,"v":106100},{"d":"2017-06-09","o":15.83,"h":16.35,"l":15.83,"c":16.07,"v":312400},{"d":"2017-06-12","o":15.94,"h":16.61,"l":15.94,"c":16.36,"v":332000},{"d":"2017-06-13","o":16.33,"h":17.41,"l":16.3,"c":17.32,"v":758500},{"d":"2017-06-14","o":17.34,"h":17.34,"l":16.18,"c":16.67,"v":333000},{"d":"2017-06-15","o":16.53,"h":16.63,"l":15.98,"c":16.41,"v":175300},{"d":"2017-06-16","o":16.29,"h":16.51,"l":16.12,"c":16.44,"v":419000},{"d":"2017-06-19","o":16.54,"h":16.74,"l":16.4,"c":16.6,"v":241400},{"d":"2017-06-20","o":16.51,"h":16.59,"l":16.1,"c":16.52,"v":174100},{"d":"2017-06-21","o":16.54,"h":16.54,"l":15.55,"c":15.69,"v":522200},{"d":"2017-06-22","o":15.71,"h":15.71,"l":15.51,"c":15.65,"v":127600},{"d":"2017-06-23","o":15.67,"h":15.71,"l":15.2,"c":15.22,"v":270300},{"d":"2017-06-26","o":15.28,"h":15.61,"l":14.97,"c":15.6,"v":167300},{"d":"2017-06-27","o":15.58,"h":15.87,"l":15.38,"c":15.55,"v":204800},{"d":"2017-06-28","o":15.61,"h":16.01,"l":15.61,"c":15.79,"v":57400},{"d":"2017-06-29","o":15.79,"h":16.02,"l":15.36,"c":15.84,"v":133300},{"d":"2017-06-30","o":15.89,"h":15.89,"l":15.6,"c":15.73,"v":118000},{"d":"2017-07-03","o":15.83,"h":16.38,"l":15.83,"c":16.25,"v":57300},{"d":"2017-07-05","o":16.18,"h":16.18,"l":15.42,"c":15.77,"v":153600},{"d":"2017-07-06","o":15.67,"h":15.91,"l":15.5,"c":15.59,"v":109800},{"d":"2017-07-07","o":15.6,"h":15.98,"l":15.48,"c":15.87,"v":109000},{"d":"2017-07-10","o":15.63,"h":15.9,"l":15.59,"c":15.63,"v":104400},{"d":"2017-07-11","o":15.66,"h":15.9,"l":15.56,"c":15.85,"v":107000},{"d":"2017-07-12","o":15.95,"h":16.13,"l":15.88,"c":15.89,"v":84900},{"d":"2017-07-13","o":15.88,"h":16.1,"l":15.81,"c":16.04,"v":62600},{"d":"2017-07-14","o":15.93,"h":16.09,"l":15.81,"c":16.01,"v":78200},{"d":"2017-07-17","o":15.96,"h":16.05,"l":15.8,"c":16,"v":82700},{"d":"2017-07-18","o":15.89,"h":16.16,"l":15.75,"c":16,"v":101800},{"d":"2017-07-19","o":16.06,"h":16.25,"l":15.95,"c":16.11,"v":33600},{"d":"2017-07-20","o":16.04,"h":16.15,"l":15.89,"c":16.03,"v":37300},{"d":"2017-07-21","o":16.1,"h":16.1,"l":15.81,"c":15.9,"v":43300},{"d":"2017-07-24","o":15.92,"h":16.17,"l":15.74,"c":15.92,"v":78900},{"d":"2017-07-25","o":15.99,"h":16.2,"l":15.93,"c":16.07,"v":49700},{"d":"2017-07-26","o":16.03,"h":16.23,"l":15.85,"c":16.21,"v":56300},{"d":"2017-07-27","o":16.18,"h":16.18,"l":15.66,"c":15.8,"v":81000},{"d":"2017-07-28","o":15.79,"h":16.13,"l":15.79,"c":16.07,"v":30600},{"d":"2017-07-31","o":16.11,"h":16.22,"l":15.92,"c":15.96,"v":77200},{"d":"2017-08-01","o":16.1,"h":16.1,"l":15.69,"c":15.89,"v":139500},{"d":"2017-08-02","o":15.84,"h":16.04,"l":15.6,"c":15.99,"v":70200},{"d":"2017-08-03","o":15.94,"h":16.16,"l":15.75,"c":15.84,"v":66800},{"d":"2017-08-04","o":15.87,"h":16.08,"l":15.49,"c":15.99,"v":66600},{"d":"2017-08-07","o":15.94,"h":16.17,"l":15.48,"c":15.54,"v":76000},{"d":"2017-08-08","o":15.47,"h":15.86,"l":15.47,"c":15.57,"v":66500},{"d":"2017-08-09","o":16.43,"h":16.43,"l":15.8,"c":16.02,"v":172300},{"d":"2017-08-10","o":16,"h":16.31,"l":15.42,"c":16.13,"v":116300},{"d":"2017-08-11","o":16.14,"h":16.29,"l":16.09,"c":16.14,"v":92800},{"d":"2017-08-14","o":16.25,"h":16.7,"l":16.24,"c":16.46,"v":174100},{"d":"2017-08-15","o":16.5,"h":16.77,"l":16.13,"c":16.14,"v":53000},{"d":"2017-08-16","o":16.19,"h":16.64,"l":16.13,"c":16.35,"v":54400},{"d":"2017-08-17","o":16.2,"h":16.44,"l":16.01,"c":16.11,"v":63800},{"d":"2017-08-18","o":15.95,"h":16.25,"l":15.36,"c":16.18,"v":75600},{"d":"2017-08-21","o":16.11,"h":16.27,"l":15.88,"c":16.15,"v":91000},{"d":"2017-08-22","o":16.22,"h":16.26,"l":16.03,"c":16.19,"v":31900},{"d":"2017-08-23","o":16.05,"h":16.34,"l":16.05,"c":16.22,"v":95100},{"d":"2017-08-24","o":16.25,"h":16.43,"l":16.11,"c":16.36,"v":76000},{"d":"2017-08-25","o":16.34,"h":16.41,"l":15.89,"c":16,"v":161800},{"d":"2017-08-28","o":16,"h":16,"l":15.46,"c":15.91,"v":265200},{"d":"2017-08-29","o":15.83,"h":16.1,"l":15.73,"c":16.04,"v":107100},{"d":"2017-08-30","o":16.04,"h":16.2,"l":15.86,"c":15.95,"v":78000},{"d":"2017-08-31","o":15.97,"h":16.17,"l":15.71,"c":15.74,"v":160100},{"d":"2017-09-01","o":15.75,"h":16.15,"l":15.75,"c":15.91,"v":135100},{"d":"2017-09-05","o":15.67,"h":15.67,"l":14.26,"c":14.77,"v":970300},{"d":"2017-09-06","o":14.76,"h":15.4,"l":14.44,"c":15.13,"v":411700},{"d":"2017-09-07","o":15.13,"h":15.13,"l":13.6,"c":14.1,"v":527700},{"d":"2017-09-08","o":13.98,"h":14.65,"l":13.8,"c":14.11,"v":501500},{"d":"2017-09-11","o":14.55,"h":15.99,"l":14.55,"c":15.78,"v":356600},{"d":"2017-09-12","o":15.77,"h":15.8,"l":15.5,"c":15.76,"v":176800},{"d":"2017-09-13","o":15.68,"h":16.24,"l":15.6,"c":16.09,"v":312000},{"d":"2017-09-14","o":16.1,"h":16.22,"l":16,"c":16.14,"v":190500},{"d":"2017-09-15","o":16.17,"h":16.3,"l":16.01,"c":16.11,"v":832700},{"d":"2017-09-18","o":16.08,"h":16.1,"l":15.84,"c":16.01,"v":191600},{"d":"2017-09-19","o":15.97,"h":16.07,"l":15.64,"c":15.75,"v":127800},{"d":"2017-09-20","o":15.73,"h":15.89,"l":15.5,"c":15.85,"v":99700},{"d":"2017-09-21","o":15.9,"h":15.96,"l":15.77,"c":15.83,"v":52800},{"d":"2017-09-22","o":15.83,"h":15.99,"l":15.75,"c":15.94,"v":47600},{"d":"2017-09-25","o":15.91,"h":16.2,"l":15.88,"c":16.08,"v":183100},{"d":"2017-09-26","o":15.98,"h":15.98,"l":15.62,"c":15.88,"v":98700},{"d":"2017-09-27","o":15.87,"h":16.1,"l":15.86,"c":15.99,"v":155300},{"d":"2017-09-28","o":16,"h":16.15,"l":15.89,"c":16.11,"v":174600},{"d":"2017-09-29","o":16.08,"h":16.32,"l":16.03,"c":16.3,"v":110700},{"d":"2017-10-02","o":16.32,"h":16.84,"l":16.21,"c":16.79,"v":147600},{"d":"2017-10-03","o":16.8,"h":16.88,"l":16.52,"c":16.6,"v":110300},{"d":"2017-10-04","o":16.6,"h":16.74,"l":16.47,"c":16.53,"v":70500},{"d":"2017-10-05","o":16.53,"h":16.56,"l":16.14,"c":16.24,"v":102100},{"d":"2017-10-06","o":16.17,"h":16.34,"l":16.09,"c":16.14,"v":43100},{"d":"2017-10-09","o":16.14,"h":16.2,"l":15.81,"c":16.03,"v":55000},{"d":"2017-10-10","o":16,"h":16.45,"l":16,"c":16.41,"v":49300},{"d":"2017-10-11","o":16.33,"h":16.52,"l":16.24,"c":16.48,"v":72700},{"d":"2017-10-12","o":16.54,"h":16.54,"l":16.28,"c":16.34,"v":54900},{"d":"2017-10-13","o":16.33,"h":16.68,"l":16.15,"c":16.49,"v":206600},{"d":"2017-10-16","o":16.48,"h":16.64,"l":16.22,"c":16.38,"v":80400},{"d":"2017-10-17","o":16.47,"h":16.47,"l":16.02,"c":16.05,"v":96200},{"d":"2017-10-18","o":16.1,"h":16.22,"l":16.01,"c":16.09,"v":75600},{"d":"2017-10-19","o":16.02,"h":16.23,"l":16,"c":16.21,"v":92800},{"d":"2017-10-20","o":16.4,"h":16.4,"l":16.21,"c":16.27,"v":136400},{"d":"2017-10-23","o":16.23,"h":16.23,"l":16.06,"c":16.13,"v":57800},{"d":"2017-10-24","o":16.13,"h":16.27,"l":15.93,"c":15.96,"v":91500},{"d":"2017-10-25","o":16.01,"h":16.14,"l":15.62,"c":16.05,"v":72200},{"d":"2017-10-26","o":16.17,"h":16.25,"l":15.94,"c":16.01,"v":64800},{"d":"2017-10-27","o":16.02,"h":16.12,"l":15.83,"c":15.86,"v":106200},{"d":"2017-10-30","o":15.81,"h":15.87,"l":15.61,"c":15.68,"v":99300},{"d":"2017-10-31","o":15.69,"h":15.85,"l":15.62,"c":15.74,"v":68900},{"d":"2017-11-01","o":15.74,"h":16.01,"l":15.51,"c":15.66,"v":161300},{"d":"2017-11-02","o":15.7,"h":16.13,"l":15.63,"c":15.74,"v":68000},{"d":"2017-11-03","o":15.77,"h":15.77,"l":15.46,"c":15.59,"v":83300},{"d":"2017-11-06","o":15.51,"h":15.72,"l":15.48,"c":15.59,"v":76900},{"d":"2017-11-07","o":15.6,"h":16.27,"l":15.41,"c":15.64,"v":120900},{"d":"2017-11-08","o":15.57,"h":15.83,"l":15.49,"c":15.53,"v":92700},{"d":"2017-11-09","o":15.48,"h":15.75,"l":15.3,"c":15.67,"v":105400},{"d":"2017-11-10","o":15.73,"h":15.97,"l":15.63,"c":15.86,"v":83000},{"d":"2017-11-13","o":15.86,"h":15.88,"l":15.58,"c":15.72,"v":75600},{"d":"2017-11-14","o":15.59,"h":15.7,"l":15.45,"c":15.6,"v":60400},{"d":"2017-11-15","o":15.49,"h":15.59,"l":15.45,"c":15.47,"v":130600},{"d":"2017-11-16","o":15.55,"h":15.69,"l":15.43,"c":15.53,"v":78200},{"d":"2017-11-17","o":15.45,"h":15.83,"l":15.45,"c":15.67,"v":78800},{"d":"2017-11-20","o":15.71,"h":16.02,"l":15.69,"c":16.01,"v":60100},{"d":"2017-11-21","o":16.03,"h":16.2,"l":15.88,"c":16.04,"v":63800},{"d":"2017-11-22","o":16.02,"h":16.04,"l":15.91,"c":15.95,"v":41400},{"d":"2017-11-24","o":15.94,"h":15.96,"l":15.67,"c":15.91,"v":20800},{"d":"2017-11-27","o":15.91,"h":16.13,"l":15.91,"c":16.08,"v":55800},{"d":"2017-11-28","o":16.11,"h":16.5,"l":16.06,"c":16.4,"v":139500},{"d":"2017-11-29","o":16.45,"h":16.87,"l":16.3,"c":16.61,"v":118100},{"d":"2017-11-30","o":16.71,"h":16.8,"l":16.48,"c":16.69,"v":101300},{"d":"2017-12-01","o":16.7,"h":16.7,"l":16,"c":16.61,"v":146900},{"d":"2017-12-04","o":16.73,"h":16.88,"l":16.5,"c":16.56,"v":56800},{"d":"2017-12-05","o":16.59,"h":16.63,"l":16.26,"c":16.48,"v":131400},{"d":"2017-12-06","o":16.47,"h":16.64,"l":16.4,"c":16.5,"v":104000},{"d":"2017-12-07","o":16.47,"h":16.71,"l":16.44,"c":16.51,"v":45500},{"d":"2017-12-08","o":16.59,"h":16.61,"l":16.33,"c":16.44,"v":81100},{"d":"2017-12-11","o":16.42,"h":16.5,"l":16.33,"c":16.39,"v":86000},{"d":"2017-12-12","o":16.4,"h":16.62,"l":16.39,"c":16.43,"v":118000},{"d":"2017-12-13","o":16.46,"h":16.8,"l":16.34,"c":16.41,"v":86100},{"d":"2017-12-14","o":16.52,"h":16.67,"l":16.2,"c":16.31,"v":124300},{"d":"2017-12-15","o":16.3,"h":16.88,"l":16.3,"c":16.85,"v":614900},{"d":"2017-12-18","o":16.93,"h":17.03,"l":16.71,"c":16.8,"v":134000},{"d":"2017-12-19","o":16.93,"h":16.96,"l":16.35,"c":16.47,"v":75200},{"d":"2017-12-20","o":16.48,"h":16.61,"l":16.39,"c":16.48,"v":56100},{"d":"2017-12-21","o":16.48,"h":16.73,"l":16.44,"c":16.61,"v":41100},{"d":"2017-12-22","o":16.62,"h":16.63,"l":16.48,"c":16.51,"v":41200},{"d":"2017-12-26","o":16.48,"h":16.76,"l":16.48,"c":16.72,"v":35700},{"d":"2017-12-27","o":16.73,"h":17.31,"l":16.73,"c":17.12,"v":114500},{"d":"2017-12-28","o":17.14,"h":17.41,"l":17.06,"c":17.25,"v":119000},{"d":"2017-12-29","o":17.24,"h":17.4,"l":17.22,"c":17.25,"v":56900},{"d":"2018-01-02","o":17.39,"h":17.62,"l":17.24,"c":17.43,"v":307800},{"d":"2018-01-03","o":17.4,"h":17.6,"l":17.26,"c":17.5,"v":114400},{"d":"2018-01-04","o":17.49,"h":18.16,"l":17.49,"c":17.77,"v":254700},{"d":"2018-01-05","o":17.8,"h":18.32,"l":17.79,"c":18.14,"v":316300},{"d":"2018-01-08","o":18.15,"h":18.34,"l":17.83,"c":18.28,"v":490400},{"d":"2018-01-09","o":18.43,"h":18.67,"l":18.19,"c":18.19,"v":140200},{"d":"2018-01-10","o":18.26,"h":18.7,"l":18.15,"c":18.59,"v":138600},{"d":"2018-01-11","o":18.59,"h":18.85,"l":18.44,"c":18.57,"v":135500},{"d":"2018-01-12","o":18.58,"h":18.86,"l":18.34,"c":18.79,"v":93900},{"d":"2018-01-16","o":18.87,"h":19.63,"l":18.87,"c":19.44,"v":224000},{"d":"2018-01-17","o":19.47,"h":20.31,"l":18.31,"c":19.98,"v":693000},{"d":"2018-01-18","o":19.92,"h":19.92,"l":19.46,"c":19.65,"v":81500},{"d":"2018-01-19","o":19.63,"h":19.96,"l":19.49,"c":19.83,"v":78100},{"d":"2018-01-22","o":19.93,"h":20.25,"l":19.49,"c":19.66,"v":114900},{"d":"2018-01-23","o":19.75,"h":19.76,"l":19.36,"c":19.48,"v":122600},{"d":"2018-01-24","o":19.57,"h":19.57,"l":19.08,"c":19.38,"v":121900},{"d":"2018-01-25","o":19.41,"h":19.65,"l":19.13,"c":19.61,"v":219400},{"d":"2018-01-26","o":19.69,"h":19.83,"l":19.26,"c":19.69,"v":119400},{"d":"2018-01-29","o":19.68,"h":19.71,"l":19.44,"c":19.44,"v":86200},{"d":"2018-01-30","o":19.34,"h":19.55,"l":19.28,"c":19.32,"v":87600},{"d":"2018-01-31","o":19.33,"h":19.52,"l":19.18,"c":19.32,"v":82900},{"d":"2018-02-01","o":19.29,"h":19.42,"l":19.15,"c":19.29,"v":45400},{"d":"2018-02-02","o":19.23,"h":19.36,"l":19.02,"c":19.05,"v":96600},{"d":"2018-02-05","o":18.94,"h":19.09,"l":18.27,"c":18.4,"v":155800},{"d":"2018-02-06","o":17.94,"h":18.96,"l":17.43,"c":18.91,"v":172700},{"d":"2018-02-07","o":18.84,"h":19.54,"l":18.59,"c":19.46,"v":225200},{"d":"2018-02-08","o":19.47,"h":19.5,"l":18.7,"c":18.72,"v":169700},{"d":"2018-02-09","o":18.94,"h":19.11,"l":18.49,"c":18.65,"v":178600},{"d":"2018-02-12","o":18.77,"h":18.99,"l":18.22,"c":18.43,"v":66200},{"d":"2018-02-13","o":18.34,"h":18.37,"l":18.08,"c":18.32,"v":76300},{"d":"2018-02-14","o":18.19,"h":18.56,"l":18.19,"c":18.51,"v":78500},{"d":"2018-02-15","o":18.67,"h":18.71,"l":18.5,"c":18.71,"v":49200},{"d":"2018-02-16","o":18.64,"h":19.01,"l":18.64,"c":18.79,"v":48100},{"d":"2018-02-20","o":18.68,"h":18.73,"l":18.2,"c":18.31,"v":55200},{"d":"2018-02-21","o":18.41,"h":19.09,"l":18.41,"c":18.7,"v":97500},{"d":"2018-02-22","o":19,"h":19.91,"l":18.51,"c":19.53,"v":199800},{"d":"2018-02-23","o":19.65,"h":19.9,"l":19.36,"c":19.45,"v":84300},{"d":"2018-02-26","o":19.47,"h":19.76,"l":19.42,"c":19.53,"v":108200},{"d":"2018-02-27","o":19.53,"h":19.78,"l":19.24,"c":19.41,"v":84500},{"d":"2018-02-28","o":19.49,"h":19.66,"l":19.12,"c":19.55,"v":248600},{"d":"2018-03-01","o":19.55,"h":19.87,"l":19.38,"c":19.63,"v":148800},{"d":"2018-03-02","o":19.48,"h":19.75,"l":19.36,"c":19.63,"v":93000},{"d":"2018-03-05","o":19.61,"h":20,"l":19.56,"c":19.87,"v":140100},{"d":"2018-03-06","o":19.94,"h":19.97,"l":19.03,"c":19.18,"v":213100},{"d":"2018-03-07","o":19.03,"h":19.51,"l":18.82,"c":19.19,"v":917100},{"d":"2018-03-08","o":19.31,"h":19.9,"l":19.01,"c":19.83,"v":137500},{"d":"2018-03-09","o":19.95,"h":20.31,"l":19.72,"c":19.98,"v":234600},{"d":"2018-03-12","o":20,"h":20.4,"l":19.98,"c":20,"v":155800},{"d":"2018-03-13","o":20,"h":20.4,"l":19.97,"c":19.97,"v":83400},{"d":"2018-03-14","o":20.03,"h":20.21,"l":19.69,"c":19.97,"v":107300},{"d":"2018-03-15","o":19.98,"h":20.29,"l":19.6,"c":19.83,"v":150000},{"d":"2018-03-16","o":19.82,"h":20.1,"l":19.82,"c":19.96,"v":214200},{"d":"2018-03-19","o":19.94,"h":20.03,"l":19.77,"c":20,"v":78300},{"d":"2018-03-20","o":20.04,"h":20.16,"l":19.92,"c":19.97,"v":67500},{"d":"2018-03-21","o":20,"h":20.07,"l":19.79,"c":19.84,"v":95900},{"d":"2018-03-22","o":19.71,"h":20.01,"l":19.7,"c":19.72,"v":65100},{"d":"2018-03-23","o":19.73,"h":19.78,"l":19.31,"c":19.35,"v":149200},{"d":"2018-03-26","o":19.58,"h":19.58,"l":18.95,"c":19.25,"v":77200},{"d":"2018-03-27","o":19.29,"h":19.46,"l":18.99,"c":19.1,"v":109200},{"d":"2018-03-28","o":19.13,"h":19.62,"l":19.1,"c":19.3,"v":161800},{"d":"2018-03-29","o":19.36,"h":19.76,"l":19.1,"c":19.14,"v":98000},{"d":"2018-04-02","o":19.09,"h":19.27,"l":18.41,"c":18.59,"v":160800},{"d":"2018-04-03","o":18.67,"h":18.85,"l":18.39,"c":18.62,"v":104200},{"d":"2018-04-04","o":18.45,"h":18.79,"l":17.61,"c":18.72,"v":77000},{"d":"2018-04-05","o":18.86,"h":18.86,"l":18.18,"c":18.2,"v":104900},{"d":"2018-04-06","o":18.19,"h":18.47,"l":17.74,"c":17.85,"v":95500},{"d":"2018-04-09","o":17.89,"h":18.12,"l":17.64,"c":17.91,"v":68300},{"d":"2018-04-10","o":18,"h":18.31,"l":17.66,"c":18.25,"v":86400},{"d":"2018-04-11","o":18.16,"h":18.27,"l":17.97,"c":18.18,"v":64500},{"d":"2018-04-12","o":18.27,"h":18.45,"l":17.95,"c":18.41,"v":61500},{"d":"2018-04-13","o":18.45,"h":18.48,"l":18.21,"c":18.42,"v":54600},{"d":"2018-04-16","o":18.48,"h":18.99,"l":18.39,"c":18.95,"v":74800},{"d":"2018-04-17","o":19.01,"h":19.12,"l":18.8,"c":18.98,"v":60700},{"d":"2018-04-18","o":18.98,"h":19.16,"l":18.92,"c":19.05,"v":58200},{"d":"2018-04-19","o":19.04,"h":19.25,"l":18.95,"c":19.15,"v":61600},{"d":"2018-04-20","o":19.08,"h":19.39,"l":19.08,"c":19.21,"v":64500},{"d":"2018-04-23","o":19.27,"h":19.54,"l":19.1,"c":19.52,"v":71000},{"d":"2018-04-24","o":19.53,"h":19.53,"l":19.19,"c":19.47,"v":57500},{"d":"2018-04-25","o":19.4,"h":19.59,"l":19.11,"c":19.18,"v":50600},{"d":"2018-04-26","o":19.25,"h":19.25,"l":19.01,"c":19.14,"v":31800},{"d":"2018-04-27","o":19.15,"h":19.16,"l":18.97,"c":19.06,"v":24500},{"d":"2018-04-30","o":19.05,"h":19.15,"l":18.76,"c":18.86,"v":39900},{"d":"2018-05-01","o":18.87,"h":19.06,"l":18.75,"c":19.06,"v":36500},{"d":"2018-05-02","o":19.02,"h":19.14,"l":18.84,"c":19,"v":37100},{"d":"2018-05-03","o":18.95,"h":19.05,"l":18.71,"c":18.93,"v":45500},{"d":"2018-05-04","o":18.84,"h":19.23,"l":18.78,"c":19.07,"v":35500},{"d":"2018-05-07","o":19.08,"h":19.57,"l":18.93,"c":19.51,"v":50500},{"d":"2018-05-08","o":19.48,"h":19.8,"l":19.23,"c":19.72,"v":104700},{"d":"2018-05-09","o":19.61,"h":19.99,"l":19.23,"c":19.94,"v":121300},{"d":"2018-05-10","o":19.96,"h":20.33,"l":19.72,"c":20.21,"v":195200},{"d":"2018-05-11","o":20.28,"h":20.84,"l":19.96,"c":20.82,"v":229300},{"d":"2018-05-14","o":20.49,"h":20.71,"l":19.98,"c":20.45,"v":239100},{"d":"2018-05-15","o":20.47,"h":21.05,"l":19.88,"c":20.91,"v":202200},{"d":"2018-05-16","o":20.91,"h":21.28,"l":20.73,"c":20.86,"v":144400},{"d":"2018-05-17","o":20.97,"h":21.17,"l":20.82,"c":21.03,"v":280000},{"d":"2018-05-18","o":21.12,"h":21.35,"l":21.07,"c":21.19,"v":128100},{"d":"2018-05-21","o":21.31,"h":21.45,"l":21.03,"c":21.1,"v":73200},{"d":"2018-05-22","o":21.1,"h":21.26,"l":20.89,"c":21.05,"v":114800},{"d":"2018-05-23","o":21,"h":21.04,"l":20.84,"c":20.94,"v":144400},{"d":"2018-05-24","o":20.88,"h":21.45,"l":20.65,"c":20.88,"v":78600},{"d":"2018-05-25","o":20.8,"h":21.06,"l":20.65,"c":20.86,"v":71200},{"d":"2018-05-29","o":20.79,"h":20.8,"l":20.56,"c":20.75,"v":171300},{"d":"2018-05-30","o":20.77,"h":21.32,"l":20.77,"c":21.1,"v":117500},{"d":"2018-05-31","o":21.19,"h":21.19,"l":20.6,"c":20.69,"v":70100},{"d":"2018-06-01","o":20.75,"h":21.28,"l":20.28,"c":20.36,"v":89000},{"d":"2018-06-04","o":20.43,"h":20.43,"l":20.11,"c":20.3,"v":84300},{"d":"2018-06-05","o":20.26,"h":20.26,"l":19.92,"c":20.06,"v":110600},{"d":"2018-06-06","o":20.09,"h":20.46,"l":20.09,"c":20.36,"v":60200},{"d":"2018-06-07","o":20.33,"h":20.43,"l":20.19,"c":20.39,"v":91000},{"d":"2018-06-08","o":20.38,"h":20.6,"l":20.28,"c":20.46,"v":61300},{"d":"2018-06-11","o":20.45,"h":20.83,"l":20.44,"c":20.67,"v":57800},{"d":"2018-06-12","o":20.66,"h":20.68,"l":20.42,"c":20.63,"v":44800},{"d":"2018-06-13","o":20.66,"h":20.87,"l":20.52,"c":20.83,"v":103800},{"d":"2018-06-14","o":20.83,"h":20.9,"l":20.49,"c":20.85,"v":101100},{"d":"2018-06-15","o":20.74,"h":20.94,"l":20.43,"c":20.88,"v":196600},{"d":"2018-06-18","o":20.8,"h":20.9,"l":20.51,"c":20.66,"v":82100},{"d":"2018-06-19","o":20.58,"h":20.9,"l":20.58,"c":20.82,"v":90000},{"d":"2018-06-20","o":20.84,"h":21.02,"l":20.3,"c":20.36,"v":69400},{"d":"2018-06-21","o":20.37,"h":20.61,"l":20.19,"c":20.33,"v":117100},{"d":"2018-06-22","o":20.38,"h":20.54,"l":20.16,"c":20.21,"v":91500},{"d":"2018-06-25","o":20.21,"h":20.21,"l":19.86,"c":19.89,"v":56700},{"d":"2018-06-26","o":19.9,"h":20,"l":19.73,"c":19.87,"v":44600},{"d":"2018-06-27","o":19.83,"h":19.85,"l":19.57,"c":19.59,"v":59800},{"d":"2018-06-28","o":19.56,"h":19.75,"l":19.41,"c":19.48,"v":61100},{"d":"2018-06-29","o":19.48,"h":19.71,"l":19.46,"c":19.58,"v":93900},{"d":"2018-07-02","o":19.6,"h":19.73,"l":19.46,"c":19.73,"v":81900},{"d":"2018-07-03","o":19.75,"h":19.93,"l":19.48,"c":19.66,"v":27700},{"d":"2018-07-05","o":19.72,"h":19.74,"l":19.43,"c":19.71,"v":63700},{"d":"2018-07-06","o":19.59,"h":19.99,"l":19.3,"c":19.5,"v":81400},{"d":"2018-07-09","o":19.53,"h":19.77,"l":19.31,"c":19.4,"v":201900},{"d":"2018-07-10","o":19.43,"h":19.86,"l":19.43,"c":19.66,"v":73200},{"d":"2018-07-11","o":19.6,"h":19.93,"l":19.49,"c":19.72,"v":62300},{"d":"2018-07-12","o":19.78,"h":20.05,"l":19.56,"c":19.99,"v":72500},{"d":"2018-07-13","o":19.89,"h":20.18,"l":19.89,"c":20.07,"v":40600},{"d":"2018-07-16","o":20.04,"h":20.3,"l":20.04,"c":20.25,"v":78500},{"d":"2018-07-17","o":20.24,"h":20.51,"l":20.21,"c":20.26,"v":45200},{"d":"2018-07-18","o":20.21,"h":20.45,"l":20.05,"c":20.31,"v":41400},{"d":"2018-07-19","o":20.24,"h":20.35,"l":20.15,"c":20.32,"v":32500},{"d":"2018-07-20","o":20.26,"h":20.75,"l":20.24,"c":20.31,"v":68500},{"d":"2018-07-23","o":20.23,"h":20.32,"l":19.77,"c":19.93,"v":54000},{"d":"2018-07-24","o":19.93,"h":20.14,"l":19.79,"c":20.01,"v":34300},{"d":"2018-07-25","o":19.95,"h":20.14,"l":19.84,"c":20.12,"v":43600},{"d":"2018-07-26","o":20.1,"h":20.73,"l":20.1,"c":20.52,"v":72400},{"d":"2018-07-27","o":20.53,"h":20.74,"l":20.01,"c":20.29,"v":56000},{"d":"2018-07-30","o":20.22,"h":20.66,"l":20.22,"c":20.58,"v":28600},{"d":"2018-07-31","o":20.68,"h":20.81,"l":20.46,"c":20.76,"v":55200},{"d":"2018-08-01","o":20.76,"h":20.97,"l":20.38,"c":20.78,"v":102300},{"d":"2018-08-02","o":21,"h":22.23,"l":20.95,"c":21.11,"v":250500},{"d":"2018-08-03","o":21.07,"h":21.5,"l":20.78,"c":21.27,"v":71900},{"d":"2018-08-06","o":21.23,"h":21.98,"l":20.61,"c":20.78,"v":68300},{"d":"2018-08-07","o":20.83,"h":21.32,"l":20.83,"c":20.92,"v":72100},{"d":"2018-08-08","o":20.89,"h":21.22,"l":20.86,"c":20.89,"v":62000},{"d":"2018-08-09","o":20.89,"h":21.06,"l":20.66,"c":20.91,"v":64100},{"d":"2018-08-10","o":20.82,"h":21.4,"l":20.82,"c":20.83,"v":111000},{"d":"2018-08-13","o":20.84,"h":21.27,"l":20.78,"c":21.2,"v":65800},{"d":"2018-08-14","o":21.2,"h":21.68,"l":20.83,"c":21.2,"v":108700},{"d":"2018-08-15","o":21.1,"h":21.25,"l":20.92,"c":21.07,"v":37300},{"d":"2018-08-16","o":21.17,"h":21.44,"l":21.01,"c":21.18,"v":62300},{"d":"2018-08-17","o":21.12,"h":21.31,"l":20.97,"c":21.04,"v":47300},{"d":"2018-08-20","o":21.19,"h":21.19,"l":20.81,"c":21.04,"v":56700},{"d":"2018-08-21","o":21.05,"h":21.38,"l":21.03,"c":21.22,"v":78600},{"d":"2018-08-22","o":21.17,"h":21.18,"l":20.81,"c":20.95,"v":48800},{"d":"2018-08-23","o":20.99,"h":21,"l":20.69,"c":20.78,"v":28300},{"d":"2018-08-24","o":20.76,"h":20.82,"l":20.52,"c":20.72,"v":40600},{"d":"2018-08-27","o":20.72,"h":21,"l":20.56,"c":20.6,"v":41000},{"d":"2018-08-28","o":20.59,"h":20.91,"l":20.5,"c":20.75,"v":59500},{"d":"2018-08-29","o":20.81,"h":20.95,"l":20.75,"c":20.9,"v":30100},{"d":"2018-08-30","o":20.89,"h":21.07,"l":20.71,"c":20.82,"v":43800},{"d":"2018-08-31","o":20.75,"h":20.86,"l":20.62,"c":20.83,"v":33900},{"d":"2018-09-04","o":20.72,"h":21,"l":20.45,"c":20.95,"v":91300},{"d":"2018-09-05","o":20.98,"h":20.98,"l":20.49,"c":20.74,"v":49700},{"d":"2018-09-06","o":20.71,"h":20.9,"l":20.55,"c":20.75,"v":55700},{"d":"2018-09-07","o":20.75,"h":21.06,"l":20.55,"c":20.86,"v":88300},{"d":"2018-09-10","o":20.87,"h":20.99,"l":20.38,"c":20.44,"v":82500},{"d":"2018-09-11","o":20.33,"h":20.55,"l":19.99,"c":20,"v":88600},{"d":"2018-09-12","o":19.94,"h":20.26,"l":19.7,"c":20.02,"v":83400},{"d":"2018-09-13","o":20.08,"h":20.62,"l":20.06,"c":20.58,"v":69100},{"d":"2018-09-14","o":20.58,"h":21.05,"l":20.58,"c":20.89,"v":45400},{"d":"2018-09-17","o":20.92,"h":20.97,"l":20.13,"c":20.15,"v":62800},{"d":"2018-09-18","o":20.1,"h":20.71,"l":20.1,"c":20.44,"v":80800},{"d":"2018-09-19","o":20.47,"h":20.84,"l":20.39,"c":20.82,"v":78100},{"d":"2018-09-20","o":20.85,"h":21.11,"l":20.78,"c":20.84,"v":33800},{"d":"2018-09-21","o":20.84,"h":21.43,"l":19.99,"c":21.39,"v":255700},{"d":"2018-09-24","o":21.42,"h":21.46,"l":20.78,"c":20.81,"v":51100},{"d":"2018-09-25","o":20.84,"h":21.6,"l":20.84,"c":21.58,"v":92900},{"d":"2018-09-26","o":21.54,"h":21.77,"l":21.44,"c":21.68,"v":72400},{"d":"2018-09-27","o":21.69,"h":21.76,"l":21.56,"c":21.66,"v":68100},{"d":"2018-09-28","o":21.61,"h":22.42,"l":21.55,"c":22.38,"v":113700},{"d":"2018-10-01","o":22.43,"h":22.43,"l":21.54,"c":21.73,"v":119900},{"d":"2018-10-02","o":21.93,"h":21.96,"l":20.55,"c":20.82,"v":128400},{"d":"2018-10-03","o":20.81,"h":21.25,"l":20.55,"c":21.07,"v":107200},{"d":"2018-10-04","o":21.06,"h":21.36,"l":20.63,"c":20.79,"v":63500},{"d":"2018-10-05","o":20.77,"h":21.23,"l":20.77,"c":21.13,"v":89200},{"d":"2018-10-08","o":20.95,"h":21.1,"l":20.35,"c":20.38,"v":91300},{"d":"2018-10-09","o":20.31,"h":20.97,"l":20.31,"c":20.84,"v":105100},{"d":"2018-10-10","o":20.53,"h":20.64,"l":20.05,"c":20.23,"v":213300},{"d":"2018-10-11","o":20.12,"h":20.62,"l":19.89,"c":19.89,"v":102800},{"d":"2018-10-12","o":20.07,"h":20.15,"l":19.62,"c":20.09,"v":93100},{"d":"2018-10-15","o":20.13,"h":20.33,"l":19.97,"c":20.1,"v":57600},{"d":"2018-10-16","o":20.13,"h":20.4,"l":19.95,"c":20.28,"v":126300},{"d":"2018-10-17","o":20.19,"h":20.46,"l":19.94,"c":20.42,"v":51600},{"d":"2018-10-18","o":20.34,"h":20.6,"l":20.21,"c":20.4,"v":78800},{"d":"2018-10-19","o":20.35,"h":20.36,"l":19.83,"c":20.16,"v":88700},{"d":"2018-10-22","o":20.09,"h":20.49,"l":20,"c":20.2,"v":66500},{"d":"2018-10-23","o":20.07,"h":20.32,"l":19.92,"c":20.18,"v":61500},{"d":"2018-10-24","o":20.18,"h":20.43,"l":19.95,"c":20.13,"v":100300},{"d":"2018-10-25","o":20.21,"h":20.45,"l":20.11,"c":20.37,"v":101600},{"d":"2018-10-26","o":20.2,"h":20.52,"l":20.04,"c":20.36,"v":104300},{"d":"2018-10-29","o":20.54,"h":20.78,"l":20.31,"c":20.41,"v":133400},{"d":"2018-10-30","o":20.47,"h":20.47,"l":19.97,"c":20.21,"v":138300},{"d":"2018-10-31","o":20.37,"h":20.37,"l":19.69,"c":19.72,"v":120800},{"d":"2018-11-01","o":19.77,"h":20.23,"l":19.77,"c":20.05,"v":136900},{"d":"2018-11-02","o":18.95,"h":19.82,"l":17.25,"c":18.88,"v":641600},{"d":"2018-11-05","o":18.39,"h":18.64,"l":17.52,"c":17.61,"v":220400},{"d":"2018-11-06","o":17.56,"h":18.35,"l":16.85,"c":18.33,"v":212700},{"d":"2018-11-07","o":18.5,"h":18.89,"l":17.62,"c":18.71,"v":211700},{"d":"2018-11-08","o":18.72,"h":19.18,"l":17.97,"c":19.02,"v":143600},{"d":"2018-11-09","o":19.01,"h":19.23,"l":18.59,"c":18.63,"v":123300},{"d":"2018-11-12","o":18.6,"h":19.34,"l":18.42,"c":19.1,"v":233500},{"d":"2018-11-13","o":19.29,"h":19.29,"l":18.97,"c":19,"v":213700},{"d":"2018-11-14","o":19.05,"h":19.43,"l":18.79,"c":19.12,"v":170200},{"d":"2018-11-15","o":19.08,"h":19.44,"l":18.74,"c":19.01,"v":211400},{"d":"2018-11-16","o":18.94,"h":19.26,"l":18.89,"c":19.08,"v":837700},{"d":"2018-11-19","o":19.01,"h":19.4,"l":18.9,"c":19.14,"v":310300},{"d":"2018-11-20","o":18.98,"h":19.11,"l":18.89,"c":18.96,"v":79300},{"d":"2018-11-21","o":18.97,"h":19.47,"l":18.94,"c":19.12,"v":284900},{"d":"2018-11-23","o":19.06,"h":19.32,"l":19.06,"c":19.17,"v":32900},{"d":"2018-11-26","o":19.14,"h":19.71,"l":19.09,"c":19.18,"v":117500},{"d":"2018-11-27","o":19.1,"h":19.2,"l":18.35,"c":18.49,"v":105500},{"d":"2018-11-28","o":18.5,"h":19.37,"l":18.46,"c":19.32,"v":117100},{"d":"2018-11-29","o":19.29,"h":19.64,"l":19.01,"c":19.1,"v":65800},{"d":"2018-11-30","o":19.19,"h":19.42,"l":18.95,"c":19.4,"v":103000},{"d":"2018-12-03","o":19.5,"h":19.54,"l":18.83,"c":19.2,"v":102400},{"d":"2018-12-04","o":19.21,"h":19.28,"l":18.5,"c":18.75,"v":114500},{"d":"2018-12-06","o":18.58,"h":18.82,"l":18.45,"c":18.76,"v":118700},{"d":"2018-12-07","o":18.77,"h":18.97,"l":18.24,"c":18.33,"v":118700},{"d":"2018-12-10","o":18.34,"h":18.53,"l":18.26,"c":18.4,"v":104600},{"d":"2018-12-11","o":18.56,"h":18.6,"l":18.03,"c":18.19,"v":73200},{"d":"2018-12-12","o":18.36,"h":18.49,"l":18.18,"c":18.24,"v":74800},{"d":"2018-12-13","o":18.37,"h":18.37,"l":17.93,"c":17.94,"v":80200},{"d":"2018-12-14","o":17.9,"h":17.9,"l":17.45,"c":17.48,"v":89100},{"d":"2018-12-17","o":17.29,"h":17.83,"l":17.05,"c":17.1,"v":122000},{"d":"2018-12-18","o":17.18,"h":17.29,"l":16.95,"c":17.03,"v":105500},{"d":"2018-12-19","o":17.06,"h":17.37,"l":16.79,"c":16.91,"v":76800},{"d":"2018-12-20","o":16.77,"h":17,"l":16.41,"c":16.45,"v":114400},{"d":"2018-12-21","o":16.46,"h":16.58,"l":16.1,"c":16.14,"v":368300},{"d":"2018-12-24","o":16.15,"h":16.19,"l":15.8,"c":15.8,"v":65900},{"d":"2018-12-26","o":15.93,"h":16.09,"l":15.72,"c":16.02,"v":140800},{"d":"2018-12-27","o":15.88,"h":16.34,"l":15.88,"c":16.34,"v":88400},{"d":"2018-12-28","o":16.25,"h":16.7,"l":16.19,"c":16.56,"v":115000},{"d":"2018-12-31","o":16.62,"h":16.79,"l":16.42,"c":16.62,"v":68500},{"d":"2019-01-02","o":16.46,"h":16.46,"l":16.06,"c":16.22,"v":92600},{"d":"2019-01-03","o":16.19,"h":16.19,"l":15.91,"c":15.91,"v":62100},{"d":"2019-01-04","o":16.09,"h":16.25,"l":16.07,"c":16.17,"v":90100},{"d":"2019-01-07","o":16.12,"h":16.28,"l":16.05,"c":16.11,"v":67600},{"d":"2019-01-08","o":16.13,"h":16.16,"l":15.95,"c":16.06,"v":79900},{"d":"2019-01-09","o":16.03,"h":16.39,"l":16.03,"c":16.3,"v":74900},{"d":"2019-01-10","o":16.24,"h":16.3,"l":16.04,"c":16.16,"v":65600},{"d":"2019-01-11","o":16.04,"h":16.14,"l":15.9,"c":16.09,"v":65400},{"d":"2019-01-14","o":15.98,"h":16.07,"l":15.85,"c":15.92,"v":98900},{"d":"2019-01-15","o":15.92,"h":16.08,"l":15.75,"c":15.86,"v":92700},{"d":"2019-01-16","o":15.9,"h":16.04,"l":15.84,"c":16.01,"v":60900},{"d":"2019-01-17","o":15.96,"h":16.31,"l":15.91,"c":16.18,"v":424600},{"d":"2019-01-18","o":16.18,"h":16.73,"l":16.13,"c":16.27,"v":139500},{"d":"2019-01-22","o":16.21,"h":16.38,"l":15.83,"c":15.92,"v":144100},{"d":"2019-01-23","o":15.95,"h":16.08,"l":15.84,"c":15.95,"v":68000},{"d":"2019-01-24","o":15.92,"h":15.96,"l":15.84,"c":15.92,"v":42100},{"d":"2019-01-25","o":15.95,"h":16.13,"l":15.84,"c":16.01,"v":43300},{"d":"2019-01-28","o":15.97,"h":16.28,"l":15.89,"c":16.23,"v":55100},{"d":"2019-01-29","o":16.17,"h":16.28,"l":16.04,"c":16.05,"v":160400},{"d":"2019-01-30","o":16.04,"h":16.13,"l":15.95,"c":16.08,"v":84500},{"d":"2019-01-31","o":16,"h":16.35,"l":15.85,"c":16.32,"v":85300},{"d":"2019-02-01","o":16.31,"h":16.44,"l":16.26,"c":16.41,"v":63400},{"d":"2019-02-04","o":16.35,"h":16.41,"l":16.09,"c":16.25,"v":78100},{"d":"2019-02-05","o":16.25,"h":16.44,"l":16.08,"c":16.3,"v":44100},{"d":"2019-02-06","o":16.29,"h":16.3,"l":16.03,"c":16.26,"v":59200},{"d":"2019-02-07","o":16.18,"h":16.34,"l":16.02,"c":16.13,"v":49400},{"d":"2019-02-08","o":16.07,"h":16.33,"l":15.96,"c":16.06,"v":34800},{"d":"2019-02-11","o":16,"h":16.29,"l":15.99,"c":16.14,"v":89800},{"d":"2019-02-12","o":16.17,"h":16.25,"l":15.98,"c":16.13,"v":95000},{"d":"2019-02-13","o":16.13,"h":16.36,"l":16.13,"c":16.34,"v":52200},{"d":"2019-02-14","o":16.27,"h":16.86,"l":16.17,"c":16.49,"v":163100},{"d":"2019-02-15","o":16.56,"h":16.72,"l":16.3,"c":16.52,"v":171400},{"d":"2019-02-19","o":16.44,"h":16.79,"l":16.19,"c":16.67,"v":138000},{"d":"2019-02-20","o":16.26,"h":16.93,"l":16,"c":16.51,"v":173700},{"d":"2019-02-21","o":16.51,"h":16.76,"l":16.01,"c":16.09,"v":84500},{"d":"2019-02-22","o":16.12,"h":16.52,"l":16,"c":16.52,"v":123600},{"d":"2019-02-25","o":16.5,"h":16.84,"l":16.16,"c":16.27,"v":136200},{"d":"2019-02-26","o":16.28,"h":16.84,"l":16.28,"c":16.73,"v":210000},{"d":"2019-02-27","o":16.72,"h":16.72,"l":16.25,"c":16.28,"v":73000},{"d":"2019-02-28","o":16.32,"h":16.98,"l":16.15,"c":16.38,"v":79600},{"d":"2019-03-01","o":16.35,"h":16.57,"l":15.91,"c":16.44,"v":203600},{"d":"2019-03-04","o":16.39,"h":16.39,"l":16.06,"c":16.16,"v":96200},{"d":"2019-03-05","o":16.01,"h":16.16,"l":15.97,"c":16.03,"v":74700},{"d":"2019-03-06","o":16,"h":16.13,"l":15.7,"c":15.77,"v":114600},{"d":"2019-03-07","o":15.76,"h":15.86,"l":15.16,"c":15.76,"v":90700},{"d":"2019-03-08","o":15.76,"h":15.85,"l":15.54,"c":15.8,"v":83100},{"d":"2019-03-11","o":15.85,"h":16.54,"l":15.85,"c":16.48,"v":110900},{"d":"2019-03-12","o":16.46,"h":16.83,"l":16.42,"c":16.44,"v":91000},{"d":"2019-03-13","o":16.48,"h":16.72,"l":16.31,"c":16.37,"v":54800},{"d":"2019-03-14","o":16.37,"h":16.56,"l":16.26,"c":16.3,"v":54300},{"d":"2019-03-15","o":16.31,"h":16.87,"l":16.31,"c":16.54,"v":274200},{"d":"2019-03-18","o":16.59,"h":16.63,"l":16.37,"c":16.49,"v":72000},{"d":"2019-03-19","o":16.64,"h":16.67,"l":16.2,"c":16.26,"v":166800},{"d":"2019-03-20","o":16.29,"h":16.65,"l":15.8,"c":16.1,"v":100300},{"d":"2019-03-21","o":16.02,"h":16.34,"l":15.89,"c":16.03,"v":103300},{"d":"2019-03-22","o":16,"h":16,"l":15.56,"c":15.8,"v":127800},{"d":"2019-03-25","o":15.79,"h":16.1,"l":15.76,"c":15.9,"v":64600},{"d":"2019-03-26","o":15.93,"h":15.99,"l":15.75,"c":15.8,"v":93600},{"d":"2019-03-27","o":15.84,"h":16.02,"l":15.8,"c":15.85,"v":41100},{"d":"2019-03-28","o":15.87,"h":15.99,"l":15.79,"c":15.98,"v":79000},{"d":"2019-03-29","o":15.91,"h":16.11,"l":15.65,"c":15.9,"v":296800},{"d":"2019-04-01","o":15.98,"h":16.48,"l":15.91,"c":16.4,"v":80800},{"d":"2019-04-02","o":16.4,"h":16.4,"l":16.17,"c":16.2,"v":75800},{"d":"2019-04-03","o":16.32,"h":16.36,"l":16.11,"c":16.25,"v":64200},{"d":"2019-04-04","o":16.25,"h":16.44,"l":16.25,"c":16.4,"v":72600},{"d":"2019-04-05","o":16.41,"h":16.45,"l":16.25,"c":16.31,"v":130600},{"d":"2019-04-08","o":16.31,"h":16.31,"l":15.97,"c":15.99,"v":80600},{"d":"2019-04-09","o":15.96,"h":15.99,"l":15.77,"c":15.8,"v":80100},{"d":"2019-04-10","o":15.81,"h":16.26,"l":15.74,"c":16.15,"v":120200},{"d":"2019-04-11","o":16.15,"h":16.23,"l":15.88,"c":16.16,"v":66100},{"d":"2019-04-12","o":16.27,"h":16.33,"l":16.09,"c":16.14,"v":51500},{"d":"2019-04-15","o":16.15,"h":16.16,"l":15.94,"c":16.13,"v":52500},{"d":"2019-04-16","o":16.18,"h":16.4,"l":16.16,"c":16.3,"v":52100},{"d":"2019-04-17","o":16.3,"h":16.3,"l":16.11,"c":16.18,"v":44100},{"d":"2019-04-18","o":16.12,"h":16.53,"l":16.12,"c":16.38,"v":90900},{"d":"2019-04-22","o":16.33,"h":16.39,"l":15.55,"c":15.62,"v":156800},{"d":"2019-04-23","o":15.66,"h":15.9,"l":15.5,"c":15.86,"v":177000},{"d":"2019-04-24","o":15.84,"h":15.97,"l":15.62,"c":15.72,"v":73300},{"d":"2019-04-25","o":15.64,"h":15.64,"l":15.28,"c":15.46,"v":61900},{"d":"2019-04-26","o":15.47,"h":15.66,"l":15.38,"c":15.5,"v":78100},{"d":"2019-04-29","o":15.5,"h":15.88,"l":15.38,"c":15.39,"v":72000},{"d":"2019-04-30","o":15.41,"h":15.64,"l":15.07,"c":15.32,"v":203100},{"d":"2019-05-01","o":15.31,"h":16.05,"l":15.31,"c":15.67,"v":192400},{"d":"2019-05-02","o":15.66,"h":15.75,"l":15.2,"c":15.25,"v":85800},{"d":"2019-05-03","o":15.27,"h":15.44,"l":15.18,"c":15.39,"v":76300},{"d":"2019-05-06","o":15.21,"h":15.82,"l":15.21,"c":15.76,"v":89900},{"d":"2019-05-07","o":15.66,"h":15.75,"l":15.45,"c":15.7,"v":125100},{"d":"2019-05-08","o":14.6,"h":15.48,"l":14.47,"c":14.84,"v":201000},{"d":"2019-05-09","o":14.6,"h":14.67,"l":14.37,"c":14.52,"v":96700},{"d":"2019-05-10","o":14.52,"h":14.65,"l":14.41,"c":14.58,"v":132800},{"d":"2019-05-13","o":14.4,"h":14.49,"l":14.17,"c":14.34,"v":200900},{"d":"2019-05-14","o":14.48,"h":14.87,"l":14.48,"c":14.56,"v":115500},{"d":"2019-05-15","o":14.46,"h":14.59,"l":14.13,"c":14.35,"v":292600},{"d":"2019-05-16","o":14.36,"h":14.62,"l":13.91,"c":14.28,"v":243300},{"d":"2019-05-17","o":14.19,"h":14.28,"l":13.86,"c":13.9,"v":156500},{"d":"2019-05-20","o":13.88,"h":13.88,"l":13.6,"c":13.67,"v":103900},{"d":"2019-05-21","o":13.71,"h":13.89,"l":13.48,"c":13.6,"v":342000},{"d":"2019-05-22","o":13.6,"h":14.24,"l":13.59,"c":14.16,"v":143700},{"d":"2019-05-23","o":14.02,"h":14.25,"l":14.02,"c":14.08,"v":112900},{"d":"2019-05-24","o":14.14,"h":14.25,"l":14.1,"c":14.2,"v":65200},{"d":"2019-05-28","o":14.17,"h":14.5,"l":14.17,"c":14.26,"v":232400},{"d":"2019-05-29","o":14.18,"h":14.21,"l":14.02,"c":14.04,"v":84800},{"d":"2019-05-30","o":14.02,"h":14.15,"l":13.64,"c":13.75,"v":76600},{"d":"2019-05-31","o":13.61,"h":13.73,"l":13.33,"c":13.48,"v":79000},{"d":"2019-06-03","o":13.47,"h":13.49,"l":13.21,"c":13.45,"v":124300},{"d":"2019-06-04","o":13.54,"h":14.26,"l":13.54,"c":14.13,"v":237000},{"d":"2019-06-05","o":14.2,"h":14.49,"l":14.1,"c":14.39,"v":118300},{"d":"2019-06-06","o":14.41,"h":14.51,"l":14.28,"c":14.37,"v":71500},{"d":"2019-06-07","o":14.42,"h":14.57,"l":14.37,"c":14.42,"v":54600},{"d":"2019-06-10","o":14.41,"h":14.6,"l":14.41,"c":14.51,"v":45200},{"d":"2019-06-11","o":14.6,"h":14.71,"l":14.33,"c":14.4,"v":63200},{"d":"2019-06-12","o":14.41,"h":14.44,"l":14.27,"c":14.32,"v":56300},{"d":"2019-06-13","o":14.39,"h":14.49,"l":14.28,"c":14.44,"v":95500},{"d":"2019-06-14","o":14.38,"h":14.53,"l":14.33,"c":14.36,"v":77900},{"d":"2019-06-17","o":14.29,"h":14.45,"l":14.17,"c":14.3,"v":105400},{"d":"2019-06-18","o":14.33,"h":14.62,"l":14.27,"c":14.27,"v":52200},{"d":"2019-06-19","o":14.27,"h":14.49,"l":14.25,"c":14.43,"v":64600},{"d":"2019-06-20","o":14.53,"h":14.74,"l":14.31,"c":14.48,"v":40200},{"d":"2019-06-21","o":14.39,"h":14.51,"l":14.35,"c":14.36,"v":71600},{"d":"2019-06-24","o":14.37,"h":14.96,"l":14.21,"c":14.24,"v":48300},{"d":"2019-06-25","o":14.19,"h":14.53,"l":14.19,"c":14.38,"v":52000},{"d":"2019-06-26","o":14.38,"h":14.56,"l":13.99,"c":14.01,"v":43400},{"d":"2019-06-27","o":14.03,"h":14.29,"l":13.93,"c":14.29,"v":64900},{"d":"2019-06-28","o":14.29,"h":14.72,"l":14.22,"c":14.26,"v":608600},{"d":"2019-07-01","o":14.32,"h":14.72,"l":14.32,"c":14.58,"v":78600},{"d":"2019-07-02","o":14.53,"h":14.72,"l":14.45,"c":14.71,"v":43700},{"d":"2019-07-03","o":14.76,"h":14.86,"l":14.61,"c":14.76,"v":27600},{"d":"2019-07-05","o":14.73,"h":14.91,"l":14.64,"c":14.88,"v":51600},{"d":"2019-07-08","o":14.9,"h":14.95,"l":14.7,"c":14.75,"v":62500},{"d":"2019-07-09","o":14.67,"h":14.73,"l":14.48,"c":14.6,"v":53600},{"d":"2019-07-10","o":14.68,"h":14.69,"l":14.3,"c":14.33,"v":55200},{"d":"2019-07-11","o":14.24,"h":14.27,"l":13.97,"c":14.04,"v":48300},{"d":"2019-07-12","o":14.03,"h":14.73,"l":14.03,"c":14.5,"v":115400},{"d":"2019-07-15","o":14.43,"h":14.43,"l":13.9,"c":13.99,"v":35900},{"d":"2019-07-16","o":14.11,"h":14.16,"l":13.88,"c":13.99,"v":54700},{"d":"2019-07-17","o":13.97,"h":13.97,"l":13.68,"c":13.84,"v":59900},{"d":"2019-07-18","o":13.84,"h":13.84,"l":13.54,"c":13.61,"v":45800},{"d":"2019-07-19","o":13.51,"h":13.51,"l":12.62,"c":12.82,"v":146300},{"d":"2019-07-22","o":12.75,"h":12.8,"l":12.37,"c":12.46,"v":99000},{"d":"2019-07-23","o":12.45,"h":12.45,"l":12.14,"c":12.21,"v":143400},{"d":"2019-07-24","o":12.11,"h":12.3,"l":11.91,"c":12.22,"v":137500},{"d":"2019-07-25","o":12.13,"h":12.28,"l":11.72,"c":11.83,"v":93600},{"d":"2019-07-26","o":11.79,"h":11.79,"l":11.36,"c":11.39,"v":146900},{"d":"2019-07-29","o":11.35,"h":11.76,"l":11.3,"c":11.58,"v":121700},{"d":"2019-07-30","o":11.47,"h":11.75,"l":11.38,"c":11.42,"v":112600},{"d":"2019-07-31","o":11.35,"h":11.81,"l":11.19,"c":11.33,"v":243900},{"d":"2019-08-01","o":10.77,"h":11.13,"l":10.72,"c":10.93,"v":315600},{"d":"2019-08-02","o":10.78,"h":11.74,"l":10.78,"c":11.25,"v":312700},{"d":"2019-08-05","o":10.87,"h":11.4,"l":10.87,"c":11.31,"v":286100},{"d":"2019-08-06","o":11.5,"h":12.13,"l":11.48,"c":11.77,"v":265200},{"d":"2019-08-07","o":11.77,"h":11.95,"l":11.64,"c":11.77,"v":127500},{"d":"2019-08-08","o":11.85,"h":12,"l":11.57,"c":11.88,"v":258700},{"d":"2019-08-09","o":11.82,"h":11.96,"l":11.68,"c":11.75,"v":205000},{"d":"2019-08-12","o":11.81,"h":11.93,"l":11.35,"c":11.6,"v":238400},{"d":"2019-08-13","o":11.55,"h":11.79,"l":11.31,"c":11.43,"v":186300},{"d":"2019-08-14","o":11.27,"h":11.34,"l":11.02,"c":11.14,"v":218300},{"d":"2019-08-15","o":11.18,"h":11.79,"l":11.12,"c":11.59,"v":320600},{"d":"2019-08-16","o":11.63,"h":12.14,"l":11.42,"c":12.09,"v":1353500},{"d":"2019-08-19","o":12.21,"h":12.82,"l":12.12,"c":12.49,"v":199700},{"d":"2019-08-20","o":12.55,"h":12.89,"l":12.28,"c":12.81,"v":135600},{"d":"2019-08-21","o":12.94,"h":13.07,"l":12.63,"c":12.82,"v":124000},{"d":"2019-08-22","o":12.87,"h":13.08,"l":12.63,"c":12.64,"v":74100},{"d":"2019-08-23","o":12.6,"h":12.74,"l":12.35,"c":12.35,"v":88700},{"d":"2019-08-26","o":12.46,"h":12.71,"l":12.44,"c":12.65,"v":493400},{"d":"2019-08-27","o":12.69,"h":12.69,"l":12.24,"c":12.24,"v":86200},{"d":"2019-08-28","o":12.2,"h":12.35,"l":11.45,"c":11.63,"v":648700},{"d":"2019-08-29","o":11.74,"h":11.82,"l":11.54,"c":11.68,"v":239800},{"d":"2019-08-30","o":11.67,"h":11.79,"l":11.37,"c":11.72,"v":227100},{"d":"2019-09-03","o":11.76,"h":12.62,"l":11.76,"c":12.48,"v":236000},{"d":"2019-09-04","o":12.61,"h":12.79,"l":12.5,"c":12.59,"v":86400},{"d":"2019-09-05","o":12.7,"h":13.17,"l":12.61,"c":12.64,"v":180700},{"d":"2019-09-06","o":12.68,"h":13.01,"l":12.58,"c":12.89,"v":99400},{"d":"2019-09-09","o":12.89,"h":13.24,"l":12.77,"c":13.22,"v":173500},{"d":"2019-09-10","o":13.19,"h":13.61,"l":13.04,"c":13.53,"v":126900},{"d":"2019-09-11","o":13.57,"h":14.07,"l":13.26,"c":14.03,"v":206500},{"d":"2019-09-12","o":14.06,"h":14.24,"l":13.73,"c":13.86,"v":114100},{"d":"2019-09-13","o":13.91,"h":14.06,"l":13.65,"c":13.88,"v":87800},{"d":"2019-09-16","o":13.82,"h":14.06,"l":13.74,"c":13.82,"v":75600},{"d":"2019-09-17","o":13.81,"h":13.81,"l":13.54,"c":13.64,"v":62900},{"d":"2019-09-18","o":13.65,"h":13.78,"l":13.29,"c":13.39,"v":87000},{"d":"2019-09-19","o":13.42,"h":13.64,"l":13.41,"c":13.43,"v":62800},{"d":"2019-09-20","o":13.4,"h":13.53,"l":13.04,"c":13.14,"v":337900},{"d":"2019-09-23","o":13.21,"h":13.71,"l":13.09,"c":13.62,"v":102600},{"d":"2019-09-24","o":13.56,"h":13.9,"l":13.51,"c":13.61,"v":118400},{"d":"2019-09-25","o":13.6,"h":13.89,"l":13.52,"c":13.82,"v":81200},{"d":"2019-09-26","o":13.89,"h":13.99,"l":13.63,"c":13.77,"v":66800},{"d":"2019-09-27","o":13.78,"h":14.23,"l":13.72,"c":13.75,"v":114000},{"d":"2019-09-30","o":13.67,"h":14.06,"l":13.67,"c":13.99,"v":142800},{"d":"2019-10-01","o":14.02,"h":14.21,"l":13.76,"c":13.85,"v":91200},{"d":"2019-10-02","o":13.82,"h":13.95,"l":13.44,"c":13.53,"v":145100},{"d":"2019-10-03","o":13.52,"h":13.78,"l":13.4,"c":13.57,"v":133000},{"d":"2019-10-04","o":13.6,"h":13.89,"l":13.5,"c":13.77,"v":94700},{"d":"2019-10-07","o":13.66,"h":13.92,"l":13.66,"c":13.85,"v":90900},{"d":"2019-10-08","o":13.68,"h":13.88,"l":13.21,"c":13.23,"v":82600},{"d":"2019-10-09","o":13.23,"h":13.25,"l":13.11,"c":13.19,"v":54000},{"d":"2019-10-10","o":13.14,"h":13.31,"l":13.13,"c":13.24,"v":98400},{"d":"2019-10-11","o":13.4,"h":13.55,"l":12.99,"c":13,"v":77400},{"d":"2019-10-14","o":12.84,"h":12.97,"l":12.79,"c":12.92,"v":44000},{"d":"2019-10-15","o":12.89,"h":13.15,"l":12.89,"c":13.06,"v":68400},{"d":"2019-10-16","o":13.02,"h":13.19,"l":12.8,"c":12.85,"v":63800},{"d":"2019-10-17","o":12.45,"h":12.6,"l":12.33,"c":12.6,"v":153500},{"d":"2019-10-18","o":12.52,"h":12.99,"l":12.52,"c":12.93,"v":53600},{"d":"2019-10-21","o":12.9,"h":13.19,"l":12.83,"c":12.86,"v":104100},{"d":"2019-10-22","o":12.77,"h":12.8,"l":12.48,"c":12.54,"v":74600},{"d":"2019-10-23","o":12.48,"h":12.92,"l":12.46,"c":12.92,"v":72500},{"d":"2019-10-24","o":12.91,"h":13.09,"l":12.33,"c":12.33,"v":59200},{"d":"2019-10-25","o":12.28,"h":12.34,"l":12.12,"c":12.16,"v":58900},{"d":"2019-10-28","o":12.16,"h":12.32,"l":11.96,"c":12.13,"v":124200},{"d":"2019-10-29","o":12.08,"h":12.33,"l":11.99,"c":12.29,"v":140100},{"d":"2019-10-30","o":12.29,"h":12.5,"l":11.99,"c":12.29,"v":126800},{"d":"2019-10-31","o":11.99,"h":12.76,"l":11.32,"c":12.26,"v":101800},{"d":"2019-11-01","o":12.32,"h":12.81,"l":12.01,"c":12.03,"v":90300},{"d":"2019-11-04","o":12.11,"h":12.29,"l":12.09,"c":12.28,"v":184100},{"d":"2019-11-05","o":12.38,"h":12.66,"l":12.23,"c":12.27,"v":114300},{"d":"2019-11-06","o":12.24,"h":12.94,"l":12.24,"c":12.94,"v":128100},{"d":"2019-11-07","o":12.95,"h":13.17,"l":12.88,"c":13,"v":103300},{"d":"2019-11-08","o":13.1,"h":13.48,"l":13,"c":13.31,"v":88300},{"d":"2019-11-11","o":13.26,"h":13.39,"l":13.06,"c":13.28,"v":60600},{"d":"2019-11-12","o":13.21,"h":13.25,"l":13,"c":13.05,"v":99200},{"d":"2019-11-13","o":12.86,"h":12.95,"l":12.63,"c":12.83,"v":84400},{"d":"2019-11-14","o":12.82,"h":13.17,"l":12.77,"c":12.98,"v":49900},{"d":"2019-11-15","o":12.99,"h":12.99,"l":12.59,"c":12.68,"v":61700},{"d":"2019-11-18","o":12.72,"h":12.99,"l":12.71,"c":12.89,"v":71200},{"d":"2019-11-19","o":12.91,"h":13.11,"l":12.74,"c":12.94,"v":76900},{"d":"2019-11-20","o":12.84,"h":13.02,"l":12.76,"c":12.84,"v":88000},{"d":"2019-11-21","o":12.7,"h":12.84,"l":12.54,"c":12.61,"v":63500},{"d":"2019-11-22","o":12.64,"h":12.74,"l":12.45,"c":12.54,"v":127400},{"d":"2019-11-25","o":12.51,"h":13.21,"l":12.51,"c":13.02,"v":112500},{"d":"2019-11-26","o":13.05,"h":13.19,"l":12.6,"c":12.65,"v":149000},{"d":"2019-11-27","o":12.79,"h":12.94,"l":12.68,"c":12.71,"v":73500},{"d":"2019-11-29","o":12.64,"h":12.73,"l":12.56,"c":12.69,"v":24100},{"d":"2019-12-02","o":12.67,"h":12.74,"l":12.55,"c":12.65,"v":70800},{"d":"2019-12-03","o":12.53,"h":12.64,"l":12.43,"c":12.5,"v":77300},{"d":"2019-12-04","o":12.48,"h":12.69,"l":12.2,"c":12.23,"v":82800},{"d":"2019-12-05","o":12.19,"h":12.33,"l":11.96,"c":12.11,"v":119900},{"d":"2019-12-06","o":12.19,"h":12.34,"l":12.09,"c":12.12,"v":93500},{"d":"2019-12-09","o":12.03,"h":12.18,"l":11.91,"c":12.09,"v":97100},{"d":"2019-12-10","o":12.1,"h":12.17,"l":12.02,"c":12.13,"v":63800},{"d":"2019-12-11","o":12.15,"h":12.39,"l":12.03,"c":12.35,"v":85500},{"d":"2019-12-12","o":12.4,"h":12.65,"l":12.17,"c":12.22,"v":106200},{"d":"2019-12-13","o":12.2,"h":12.31,"l":11.86,"c":11.95,"v":79200},{"d":"2019-12-16","o":12.01,"h":12.78,"l":12.01,"c":12.65,"v":210200},{"d":"2019-12-17","o":12.68,"h":12.81,"l":12.64,"c":12.77,"v":47300},{"d":"2019-12-18","o":12.77,"h":12.77,"l":12.5,"c":12.65,"v":51500},{"d":"2019-12-19","o":12.64,"h":12.75,"l":12.55,"c":12.65,"v":76300},{"d":"2019-12-20","o":12.67,"h":12.87,"l":12.53,"c":12.78,"v":412000},{"d":"2019-12-23","o":12.78,"h":12.93,"l":12.26,"c":12.32,"v":93100},{"d":"2019-12-24","o":12.29,"h":12.44,"l":12.13,"c":12.42,"v":48500},{"d":"2019-12-26","o":12.44,"h":12.61,"l":12.21,"c":12.29,"v":109000},{"d":"2019-12-27","o":12.29,"h":12.41,"l":12.1,"c":12.4,"v":95400},{"d":"2019-12-30","o":12.34,"h":12.52,"l":12.29,"c":12.45,"v":47700},{"d":"2019-12-31","o":12.47,"h":12.65,"l":12.36,"c":12.61,"v":72400},{"d":"2020-01-02","o":12.66,"h":12.66,"l":12.26,"c":12.3,"v":147600},{"d":"2020-01-03","o":12.18,"h":12.4,"l":12.1,"c":12.35,"v":188200},{"d":"2020-01-06","o":11.68,"h":11.92,"l":11.25,"c":11.76,"v":162700},{"d":"2020-01-07","o":11.67,"h":11.76,"l":11.5,"c":11.51,"v":92800},{"d":"2020-01-08","o":11.52,"h":11.6,"l":11.44,"c":11.48,"v":74500},{"d":"2020-01-09","o":11.51,"h":11.6,"l":11.26,"c":11.3,"v":122100},{"d":"2020-01-10","o":11.29,"h":11.29,"l":10.89,"c":10.96,"v":134300},{"d":"2020-01-13","o":10.96,"h":11.03,"l":10.83,"c":10.92,"v":82400},{"d":"2020-01-14","o":10.85,"h":10.87,"l":10.62,"c":10.66,"v":111100},{"d":"2020-01-15","o":10.73,"h":10.94,"l":10.73,"c":10.78,"v":150200},{"d":"2020-01-16","o":10.86,"h":11.05,"l":10.79,"c":10.88,"v":183500},{"d":"2020-01-17","o":10.96,"h":11.02,"l":10.76,"c":10.79,"v":110200},{"d":"2020-01-21","o":10.75,"h":10.84,"l":10.54,"c":10.82,"v":138000},{"d":"2020-01-22","o":10.84,"h":10.94,"l":10.77,"c":10.78,"v":91200},{"d":"2020-01-23","o":10.69,"h":10.75,"l":10.5,"c":10.71,"v":115100},{"d":"2020-01-24","o":10.69,"h":10.73,"l":10.58,"c":10.63,"v":45100},{"d":"2020-01-27","o":10.46,"h":10.61,"l":10.09,"c":10.52,"v":105900},{"d":"2020-01-28","o":10.59,"h":10.71,"l":10.49,"c":10.6,"v":64800},{"d":"2020-01-29","o":10.6,"h":10.6,"l":10.34,"c":10.38,"v":50900},{"d":"2020-01-30","o":10.28,"h":10.5,"l":10.28,"c":10.49,"v":56100},{"d":"2020-01-31","o":10.41,"h":10.52,"l":10.1,"c":10.14,"v":67900},{"d":"2020-02-03","o":10.27,"h":11,"l":10.27,"c":10.82,"v":139900},{"d":"2020-02-04","o":10.89,"h":10.99,"l":10.64,"c":10.91,"v":100000},{"d":"2020-02-05","o":11,"h":11.35,"l":11,"c":11.26,"v":74300},{"d":"2020-02-06","o":11.28,"h":11.58,"l":11.02,"c":11.04,"v":54400},{"d":"2020-02-07","o":10.99,"h":10.99,"l":10.69,"c":10.7,"v":103200},{"d":"2020-02-10","o":10.67,"h":10.77,"l":10.55,"c":10.72,"v":60300},{"d":"2020-02-11","o":10.76,"h":10.91,"l":10.47,"c":10.79,"v":88400},{"d":"2020-02-12","o":10.84,"h":11.02,"l":10.43,"c":10.59,"v":74600},{"d":"2020-02-13","o":10.59,"h":10.68,"l":10.52,"c":10.65,"v":34200},{"d":"2020-02-14","o":10.64,"h":10.65,"l":10.44,"c":10.45,"v":59700},{"d":"2020-02-18","o":10.41,"h":10.45,"l":10.22,"c":10.28,"v":46100},{"d":"2020-02-19","o":10.25,"h":10.4,"l":10.25,"c":10.35,"v":60000},{"d":"2020-02-20","o":10.35,"h":10.66,"l":10.17,"c":10.27,"v":74800},{"d":"2020-02-21","o":10.2,"h":10.2,"l":9.48,"c":10.03,"v":172000},{"d":"2020-02-24","o":9.85,"h":10.29,"l":9.79,"c":10.16,"v":75100},{"d":"2020-02-25","o":10.08,"h":10.39,"l":9.91,"c":10.21,"v":156600},{"d":"2020-02-26","o":10.22,"h":10.24,"l":9.98,"c":10.01,"v":74900},{"d":"2020-02-27","o":9.92,"h":10.2,"l":9.86,"c":9.88,"v":136800},{"d":"2020-02-28","o":9.67,"h":9.85,"l":9.3,"c":9.4,"v":126600},{"d":"2020-03-02","o":9.4,"h":9.83,"l":9.35,"c":9.82,"v":80600},{"d":"2020-03-03","o":9.87,"h":10.1,"l":9.51,"c":9.81,"v":111300},{"d":"2020-03-04","o":10.01,"h":10.23,"l":9.82,"c":10.23,"v":70600},{"d":"2020-03-05","o":10.02,"h":10.21,"l":9.65,"c":10.02,"v":117500},{"d":"2020-03-06","o":9.64,"h":10.02,"l":9.56,"c":9.87,"v":96400},{"d":"2020-03-09","o":9.36,"h":9.54,"l":8.82,"c":9.23,"v":110000},{"d":"2020-03-10","o":9.46,"h":9.73,"l":9,"c":9.25,"v":67400},{"d":"2020-03-11","o":9.13,"h":9.94,"l":8.66,"c":8.75,"v":113800},{"d":"2020-03-12","o":8.34,"h":8.63,"l":7.75,"c":7.94,"v":191400},{"d":"2020-03-13","o":8.35,"h":9.15,"l":8,"c":9.12,"v":122300},{"d":"2020-03-16","o":7.82,"h":8.73,"l":7.68,"c":7.81,"v":106100},{"d":"2020-03-17","o":7.99,"h":8.5,"l":7.34,"c":8.43,"v":186300},{"d":"2020-03-18","o":7.94,"h":7.97,"l":7.18,"c":7.67,"v":131000},{"d":"2020-03-19","o":7.82,"h":8.8,"l":7.51,"c":8.17,"v":119200},{"d":"2020-03-20","o":8.1,"h":8.24,"l":7.16,"c":8.17,"v":187000},{"d":"2020-03-23","o":8.25,"h":8.61,"l":7.94,"c":8.38,"v":96100},{"d":"2020-03-24","o":8.89,"h":9.16,"l":8.47,"c":9.01,"v":122800},{"d":"2020-03-25","o":8.98,"h":9,"l":8.25,"c":8.55,"v":84200},{"d":"2020-03-26","o":8.77,"h":9.1,"l":8.68,"c":9.05,"v":125000},{"d":"2020-03-27","o":8.81,"h":9.11,"l":8.22,"c":8.29,"v":130300},{"d":"2020-03-30","o":8.45,"h":8.65,"l":8.12,"c":8.57,"v":130900},{"d":"2020-03-31","o":8.18,"h":9.32,"l":8.17,"c":9.24,"v":189400},{"d":"2020-04-01","o":8.77,"h":9.17,"l":7.77,"c":8.1,"v":185500},{"d":"2020-04-02","o":7.48,"h":8.89,"l":7.48,"c":8.55,"v":109600},{"d":"2020-04-03","o":8.26,"h":8.8,"l":7.93,"c":8.04,"v":122500},{"d":"2020-04-06","o":8.33,"h":8.53,"l":7.98,"c":8.12,"v":163200},{"d":"2020-04-07","o":8.42,"h":8.64,"l":8.13,"c":8.26,"v":125900},{"d":"2020-04-08","o":8.16,"h":8.64,"l":8.01,"c":8.49,"v":155000},{"d":"2020-04-09","o":8.69,"h":9.17,"l":8.35,"c":9.11,"v":144100},{"d":"2020-04-13","o":9.05,"h":9.05,"l":8.57,"c":8.9,"v":60900},{"d":"2020-04-14","o":9.13,"h":9.42,"l":8.74,"c":8.99,"v":61600},{"d":"2020-04-15","o":8.58,"h":8.7,"l":8.33,"c":8.41,"v":88600},{"d":"2020-04-16","o":8.43,"h":8.69,"l":8.11,"c":8.55,"v":120100},{"d":"2020-04-17","o":8.85,"h":9.24,"l":8.84,"c":9.1,"v":83800},{"d":"2020-04-20","o":8.81,"h":9.17,"l":8.81,"c":9.02,"v":79000},{"d":"2020-04-21","o":8.76,"h":9.35,"l":8.76,"c":9.15,"v":91900},{"d":"2020-04-22","o":9.36,"h":9.74,"l":8.71,"c":8.91,"v":70900},{"d":"2020-04-23","o":8.94,"h":9.04,"l":8.54,"c":8.56,"v":81300},{"d":"2020-04-24","o":8.58,"h":8.67,"l":8.46,"c":8.56,"v":79300},{"d":"2020-04-27","o":8.63,"h":8.95,"l":8.63,"c":8.79,"v":44800},{"d":"2020-04-28","o":9.12,"h":9.14,"l":8.77,"c":8.95,"v":76500},{"d":"2020-04-29","o":9.32,"h":9.32,"l":8.94,"c":8.96,"v":111700},{"d":"2020-04-30","o":8.69,"h":8.78,"l":8.5,"c":8.55,"v":117900},{"d":"2020-05-01","o":8.3,"h":8.6,"l":8.27,"c":8.57,"v":88300},{"d":"2020-05-04","o":8.49,"h":8.52,"l":8.26,"c":8.34,"v":57100},{"d":"2020-05-05","o":8.52,"h":8.79,"l":8.52,"c":8.77,"v":76400},{"d":"2020-05-06","o":8.73,"h":9.03,"l":8.73,"c":8.78,"v":70300},{"d":"2020-05-07","o":8.88,"h":9.12,"l":7.76,"c":7.83,"v":119000},{"d":"2020-05-08","o":7.84,"h":8.5,"l":7.84,"c":8.48,"v":126600},{"d":"2020-05-11","o":8.31,"h":8.31,"l":7.7,"c":7.89,"v":133600},{"d":"2020-05-12","o":7.9,"h":7.9,"l":7.31,"c":7.34,"v":73500},{"d":"2020-05-13","o":7.22,"h":7.31,"l":7.03,"c":7.16,"v":80000},{"d":"2020-05-14","o":7.12,"h":7.45,"l":6.99,"c":7.44,"v":105000},{"d":"2020-05-15","o":7.44,"h":7.68,"l":7.29,"c":7.55,"v":78300},{"d":"2020-05-18","o":7.85,"h":8.29,"l":7.85,"c":8.23,"v":89400},{"d":"2020-05-19","o":8.11,"h":8.19,"l":7.68,"c":7.7,"v":59700},{"d":"2020-05-20","o":7.78,"h":8.16,"l":7.78,"c":7.88,"v":89400},{"d":"2020-05-21","o":7.78,"h":8.02,"l":7.44,"c":7.44,"v":130100},{"d":"2020-05-22","o":7.58,"h":7.9,"l":7.5,"c":7.86,"v":52900},{"d":"2020-05-26","o":8.02,"h":8.02,"l":7.31,"c":7.45,"v":171600},{"d":"2020-05-27","o":7.68,"h":8.39,"l":7.5,"c":8.31,"v":134000},{"d":"2020-05-28","o":8.46,"h":8.46,"l":8.1,"c":8.15,"v":88600},{"d":"2020-05-29","o":7.98,"h":8.1,"l":7.68,"c":7.84,"v":84400},{"d":"2020-06-01","o":7.87,"h":8.34,"l":7.85,"c":7.88,"v":132000},{"d":"2020-06-02","o":7.86,"h":8.23,"l":7.82,"c":7.92,"v":156900},{"d":"2020-06-03","o":8.14,"h":8.77,"l":8.02,"c":8.35,"v":133400},{"d":"2020-06-04","o":8.28,"h":8.28,"l":7.69,"c":7.95,"v":148100},{"d":"2020-06-05","o":8.26,"h":8.37,"l":7.91,"c":7.98,"v":218700},{"d":"2020-06-08","o":8.04,"h":8.68,"l":8.04,"c":8.65,"v":250500},{"d":"2020-06-09","o":8.47,"h":8.6,"l":8.31,"c":8.37,"v":118600},{"d":"2020-06-10","o":8.31,"h":8.31,"l":7.85,"c":8.01,"v":98300},{"d":"2020-06-11","o":7.65,"h":8.08,"l":7.39,"c":7.4,"v":129600},{"d":"2020-06-12","o":7.72,"h":7.79,"l":7.43,"c":7.64,"v":74800},{"d":"2020-06-15","o":7.37,"h":7.61,"l":7.3,"c":7.36,"v":80800},{"d":"2020-06-16","o":7.64,"h":7.99,"l":7.39,"c":7.45,"v":107900},{"d":"2020-06-17","o":7.49,"h":7.65,"l":7.32,"c":7.5,"v":70800},{"d":"2020-06-18","o":7.42,"h":7.51,"l":7.32,"c":7.4,"v":55500},{"d":"2020-06-19","o":7.44,"h":7.44,"l":7.13,"c":7.18,"v":286900},{"d":"2020-06-22","o":7.12,"h":7.57,"l":7.11,"c":7.55,"v":114900},{"d":"2020-06-23","o":7.53,"h":7.67,"l":7.28,"c":7.32,"v":105500},{"d":"2020-06-24","o":7.26,"h":7.6,"l":7.11,"c":7.42,"v":151600},{"d":"2020-06-25","o":7.36,"h":7.73,"l":7.32,"c":7.73,"v":89700},{"d":"2020-06-26","o":7.65,"h":7.76,"l":7.38,"c":7.65,"v":187200},{"d":"2020-06-29","o":7.77,"h":8.03,"l":7.55,"c":7.64,"v":101100},{"d":"2020-06-30","o":7.6,"h":7.85,"l":7.58,"c":7.82,"v":96300},{"d":"2020-07-01","o":7.82,"h":7.9,"l":7.38,"c":7.49,"v":85800},{"d":"2020-07-02","o":7.66,"h":7.67,"l":7.44,"c":7.5,"v":57600},{"d":"2020-07-06","o":7.64,"h":7.64,"l":7.37,"c":7.49,"v":62600},{"d":"2020-07-07","o":7.42,"h":7.48,"l":7.31,"c":7.34,"v":82000},{"d":"2020-07-08","o":7.38,"h":7.45,"l":7.26,"c":7.3,"v":62100},{"d":"2020-07-09","o":7.29,"h":7.3,"l":7.15,"c":7.26,"v":92400},{"d":"2020-07-10","o":7.26,"h":7.61,"l":7.2,"c":7.6,"v":46500},{"d":"2020-07-13","o":7.7,"h":7.72,"l":7.58,"c":7.6,"v":71000},{"d":"2020-07-14","o":7.63,"h":7.79,"l":7.57,"c":7.76,"v":80700},{"d":"2020-07-15","o":7.99,"h":8.05,"l":7.65,"c":7.65,"v":80300},{"d":"2020-07-16","o":7.65,"h":7.81,"l":7.65,"c":7.75,"v":43000},{"d":"2020-07-17","o":7.73,"h":7.89,"l":7.72,"c":7.79,"v":38300},{"d":"2020-07-20","o":7.74,"h":7.74,"l":7.65,"c":7.66,"v":41300},{"d":"2020-07-21","o":7.77,"h":8.03,"l":7.77,"c":7.9,"v":47000},{"d":"2020-07-22","o":7.83,"h":7.88,"l":7.69,"c":7.75,"v":42700},{"d":"2020-07-23","o":7.7,"h":7.86,"l":7.65,"c":7.75,"v":85600},{"d":"2020-07-24","o":7.75,"h":7.92,"l":7.7,"c":7.72,"v":60300},{"d":"2020-07-27","o":7.66,"h":7.85,"l":7.65,"c":7.67,"v":69100},{"d":"2020-07-28","o":7.65,"h":7.69,"l":7.63,"c":7.65,"v":52800},{"d":"2020-07-29","o":7.7,"h":7.79,"l":7.46,"c":7.54,"v":65800},{"d":"2020-07-30","o":7.42,"h":7.67,"l":7.3,"c":7.49,"v":188500},{"d":"2020-07-31","o":7.43,"h":7.51,"l":7.23,"c":7.4,"v":85900},{"d":"2020-08-03","o":7.4,"h":7.53,"l":7.13,"c":7.52,"v":50600},{"d":"2020-08-04","o":7.45,"h":7.55,"l":7.37,"c":7.54,"v":52200},{"d":"2020-08-05","o":7.57,"h":7.77,"l":7.5,"c":7.76,"v":55300},{"d":"2020-08-06","o":7.9,"h":8.99,"l":7.9,"c":8.84,"v":149600},{"d":"2020-08-07","o":8.91,"h":8.92,"l":8.59,"c":8.83,"v":83600},{"d":"2020-08-10","o":8.75,"h":9.69,"l":8.75,"c":9.36,"v":78000},{"d":"2020-08-11","o":9.54,"h":9.57,"l":9.27,"c":9.38,"v":78300},{"d":"2020-08-12","o":9.36,"h":9.4,"l":8.96,"c":9.01,"v":42400},{"d":"2020-08-13","o":8.92,"h":8.92,"l":8.42,"c":8.44,"v":57200},{"d":"2020-08-14","o":8.35,"h":8.45,"l":8.27,"c":8.44,"v":54400},{"d":"2020-08-17","o":8.45,"h":8.45,"l":8.07,"c":8.33,"v":50800},{"d":"2020-08-18","o":8.39,"h":8.43,"l":8.14,"c":8.22,"v":70600},{"d":"2020-08-19","o":8.29,"h":8.35,"l":8.18,"c":8.24,"v":68300},{"d":"2020-08-20","o":8.13,"h":8.31,"l":8.02,"c":8.24,"v":65300},{"d":"2020-08-21","o":8.21,"h":8.25,"l":8.06,"c":8.06,"v":46200},{"d":"2020-08-24","o":8.07,"h":8.28,"l":7.99,"c":8.23,"v":71200},{"d":"2020-08-25","o":8.22,"h":8.22,"l":7.82,"c":7.83,"v":54800},{"d":"2020-08-26","o":7.82,"h":7.82,"l":7.4,"c":7.49,"v":106500},{"d":"2020-08-27","o":7.55,"h":8.07,"l":7.47,"c":7.81,"v":69600},{"d":"2020-08-28","o":7.88,"h":7.88,"l":7.6,"c":7.84,"v":37700},{"d":"2020-08-31","o":7.82,"h":7.82,"l":7.57,"c":7.57,"v":73300},{"d":"2020-09-01","o":7.51,"h":7.56,"l":7.46,"c":7.51,"v":39400},{"d":"2020-09-02","o":7.48,"h":7.6,"l":7.46,"c":7.53,"v":25700},{"d":"2020-09-03","o":7.56,"h":7.66,"l":7.39,"c":7.44,"v":44100},{"d":"2020-09-04","o":7.6,"h":7.62,"l":7.33,"c":7.49,"v":49400},{"d":"2020-09-08","o":7.36,"h":7.69,"l":7.29,"c":7.61,"v":62300},{"d":"2020-09-09","o":7.66,"h":7.76,"l":7.43,"c":7.5,"v":32900},{"d":"2020-09-10","o":7.54,"h":7.82,"l":7.47,"c":7.72,"v":90800},{"d":"2020-09-11","o":7.74,"h":7.78,"l":7.47,"c":7.54,"v":69200},{"d":"2020-09-14","o":7.56,"h":7.88,"l":7.55,"c":7.88,"v":83400},{"d":"2020-09-15","o":7.89,"h":7.9,"l":7.51,"c":7.58,"v":44800},{"d":"2020-09-16","o":7.58,"h":7.81,"l":7.58,"c":7.74,"v":61100},{"d":"2020-09-17","o":7.6,"h":7.83,"l":7.55,"c":7.81,"v":43600},{"d":"2020-09-18","o":7.91,"h":8.16,"l":7.64,"c":7.88,"v":148700},{"d":"2020-09-21","o":7.62,"h":7.65,"l":7.08,"c":7.3,"v":130500},{"d":"2020-09-22","o":7.25,"h":7.35,"l":7.04,"c":7.05,"v":87000},{"d":"2020-09-23","o":6.96,"h":7.03,"l":6.31,"c":6.36,"v":312200},{"d":"2020-09-24","o":6.22,"h":6.38,"l":6.02,"c":6.17,"v":180500},{"d":"2020-09-25","o":6.15,"h":6.27,"l":6.1,"c":6.23,"v":119100},{"d":"2020-09-28","o":6.33,"h":6.64,"l":6.25,"c":6.49,"v":84300},{"d":"2020-09-29","o":6.45,"h":6.45,"l":6.12,"c":6.24,"v":58600},{"d":"2020-09-30","o":6.21,"h":6.37,"l":6.01,"c":6.06,"v":77000},{"d":"2020-10-01","o":6.1,"h":6.24,"l":5.96,"c":6.12,"v":75200},{"d":"2020-10-02","o":6,"h":6.36,"l":5.98,"c":6.24,"v":87200},{"d":"2020-10-05","o":6.23,"h":6.7,"l":6.21,"c":6.45,"v":97100},{"d":"2020-10-06","o":6.54,"h":6.54,"l":6.15,"c":6.17,"v":93800},{"d":"2020-10-07","o":6.35,"h":6.35,"l":5.79,"c":5.95,"v":95500},{"d":"2020-10-08","o":6.04,"h":6.06,"l":5.88,"c":5.88,"v":66800},{"d":"2020-10-09","o":6.27,"h":6.27,"l":5.9,"c":5.9,"v":43300},{"d":"2020-10-12","o":5.89,"h":6.08,"l":5.83,"c":5.9,"v":70100},{"d":"2020-10-13","o":5.82,"h":5.82,"l":5.36,"c":5.4,"v":53000},{"d":"2020-10-14","o":5.42,"h":5.5,"l":5.37,"c":5.4,"v":43300},{"d":"2020-10-15","o":5.53,"h":5.53,"l":5.3,"c":5.45,"v":37600},{"d":"2020-10-16","o":5.41,"h":5.52,"l":5.33,"c":5.44,"v":35700},{"d":"2020-10-19","o":5.43,"h":5.45,"l":5.07,"c":5.1,"v":108900},{"d":"2020-10-20","o":5.14,"h":5.16,"l":4.97,"c":5,"v":84300},{"d":"2020-10-21","o":5.04,"h":5.1,"l":4.86,"c":4.98,"v":95100},{"d":"2020-10-22","o":5.01,"h":5.04,"l":4.78,"c":4.98,"v":152600},{"d":"2020-10-23","o":4.99,"h":5.13,"l":4.99,"c":5.07,"v":80200},{"d":"2020-10-26","o":5.05,"h":5.05,"l":4.75,"c":4.93,"v":57800},{"d":"2020-10-27","o":4.94,"h":4.96,"l":4.69,"c":4.7,"v":40300},{"d":"2020-10-28","o":4.62,"h":4.68,"l":4.47,"c":4.54,"v":88200},{"d":"2020-10-29","o":4.88,"h":4.88,"l":4.43,"c":4.5,"v":51400},{"d":"2020-10-30","o":4.63,"h":4.63,"l":4.34,"c":4.39,"v":63400},{"d":"2020-11-02","o":4.48,"h":4.66,"l":4.48,"c":4.65,"v":43600},{"d":"2020-11-03","o":4.68,"h":4.99,"l":4.68,"c":4.88,"v":74600},{"d":"2020-11-04","o":4.74,"h":4.85,"l":4.61,"c":4.74,"v":66900},{"d":"2020-11-05","o":4.86,"h":4.89,"l":4.7,"c":4.7,"v":36300},{"d":"2020-11-06","o":4.7,"h":4.77,"l":4.35,"c":4.36,"v":64800},{"d":"2020-11-09","o":4.5,"h":5.05,"l":4.48,"c":4.86,"v":105900},{"d":"2020-11-10","o":4.85,"h":5.25,"l":4.85,"c":5.2,"v":98400},{"d":"2020-11-11","o":5.12,"h":5.12,"l":4.69,"c":4.82,"v":73600},{"d":"2020-11-12","o":4.74,"h":4.76,"l":4.5,"c":4.57,"v":94600},{"d":"2020-11-13","o":4.58,"h":4.68,"l":4.35,"c":4.45,"v":91700},{"d":"2020-11-16","o":4.58,"h":4.82,"l":4.58,"c":4.63,"v":100100},{"d":"2020-11-17","o":4.64,"h":4.68,"l":4.51,"c":4.58,"v":132700},{"d":"2020-11-18","o":4.63,"h":4.71,"l":4.38,"c":4.47,"v":461800},{"d":"2020-11-19","o":4.66,"h":4.69,"l":4.41,"c":4.65,"v":299700},{"d":"2020-11-20","o":4.55,"h":4.72,"l":4.48,"c":4.65,"v":366900},{"d":"2020-11-23","o":4.69,"h":4.72,"l":4.54,"c":4.6,"v":177400},{"d":"2020-11-24","o":4.69,"h":5.07,"l":4.54,"c":4.84,"v":372200},{"d":"2020-11-25","o":4.79,"h":5.07,"l":4.74,"c":4.74,"v":147400},{"d":"2020-11-27","o":4.77,"h":5.05,"l":4.77,"c":5.02,"v":93200},{"d":"2020-11-30","o":5.05,"h":5.17,"l":4.43,"c":4.43,"v":448900},{"d":"2020-12-01","o":4.5,"h":4.6,"l":4.35,"c":4.39,"v":201600},{"d":"2020-12-02","o":4.39,"h":4.61,"l":4.39,"c":4.53,"v":164300},{"d":"2020-12-03","o":4.57,"h":4.57,"l":4.42,"c":4.51,"v":81700},{"d":"2020-12-04","o":4.55,"h":4.74,"l":4.54,"c":4.74,"v":155900},{"d":"2020-12-07","o":4.74,"h":4.76,"l":4.52,"c":4.54,"v":114600},{"d":"2020-12-08","o":4.58,"h":4.71,"l":4.51,"c":4.58,"v":116200},{"d":"2020-12-09","o":4.67,"h":4.68,"l":4.52,"c":4.57,"v":83800},{"d":"2020-12-10","o":4.54,"h":4.68,"l":4.5,"c":4.65,"v":108300},{"d":"2020-12-11","o":4.6,"h":4.72,"l":4.42,"c":4.62,"v":306900},{"d":"2020-12-14","o":4.59,"h":5.25,"l":4.59,"c":5.08,"v":324600},{"d":"2020-12-15","o":5.2,"h":5.39,"l":5,"c":5.25,"v":197100},{"d":"2020-12-16","o":5.14,"h":5.19,"l":4.92,"c":5.07,"v":148500},{"d":"2020-12-17","o":5.1,"h":5.15,"l":4.83,"c":5.05,"v":139000},{"d":"2020-12-18","o":5.08,"h":5.35,"l":5.01,"c":5.12,"v":567800},{"d":"2020-12-21","o":5.19,"h":5.22,"l":4.87,"c":5.03,"v":141700},{"d":"2020-12-22","o":5.08,"h":5.2,"l":4.98,"c":5.17,"v":188500},{"d":"2020-12-23","o":5.26,"h":5.66,"l":5.26,"c":5.56,"v":171800},{"d":"2020-12-24","o":5.65,"h":6.16,"l":5.65,"c":6.08,"v":136000},{"d":"2020-12-28","o":6.08,"h":6.1,"l":5.5,"c":5.5,"v":277200},{"d":"2020-12-29","o":5.86,"h":5.86,"l":5.67,"c":5.77,"v":172800},{"d":"2020-12-30","o":5.79,"h":5.9,"l":5.6,"c":5.64,"v":96800},{"d":"2020-12-31","o":5.7,"h":5.83,"l":5.57,"c":5.72,"v":146700},{"d":"2021-01-04","o":5.85,"h":5.91,"l":5.51,"c":5.72,"v":174300},{"d":"2021-01-05","o":5.75,"h":5.85,"l":5.66,"c":5.7,"v":127700},{"d":"2021-01-06","o":5.82,"h":6.18,"l":5.76,"c":6.12,"v":180200},{"d":"2021-01-07","o":6.18,"h":6.3,"l":5.84,"c":6.23,"v":160800},{"d":"2021-01-08","o":6.23,"h":6.23,"l":5.87,"c":5.92,"v":72400},{"d":"2021-01-11","o":5.9,"h":6.05,"l":5.65,"c":5.81,"v":121800},{"d":"2021-01-12","o":5.81,"h":6.01,"l":5.67,"c":5.94,"v":112300},{"d":"2021-01-13","o":5.9,"h":5.91,"l":5.66,"c":5.76,"v":85300},{"d":"2021-01-14","o":6.04,"h":6.04,"l":5.77,"c":5.78,"v":84900},{"d":"2021-01-15","o":5.72,"h":5.85,"l":5.56,"c":5.73,"v":98400},{"d":"2021-01-19","o":5.84,"h":5.98,"l":5.71,"c":5.75,"v":110200},{"d":"2021-01-20","o":5.81,"h":5.86,"l":5.6,"c":5.69,"v":101400},{"d":"2021-01-21","o":5.69,"h":5.77,"l":5.53,"c":5.67,"v":116900},{"d":"2021-01-22","o":5.56,"h":5.72,"l":5.41,"c":5.68,"v":103800},{"d":"2021-01-25","o":5.73,"h":5.97,"l":5.63,"c":5.86,"v":108300},{"d":"2021-01-26","o":5.88,"h":5.92,"l":5.62,"c":5.64,"v":94900},{"d":"2021-01-27","o":5.52,"h":5.52,"l":5.25,"c":5.26,"v":125800},{"d":"2021-01-28","o":5.26,"h":5.3,"l":5.09,"c":5.19,"v":154600},{"d":"2021-01-29","o":5.18,"h":5.3,"l":5.07,"c":5.08,"v":101100},{"d":"2021-02-01","o":5.15,"h":5.31,"l":5.07,"c":5.25,"v":99100},{"d":"2021-02-02","o":5.3,"h":5.53,"l":5.25,"c":5.32,"v":111700},{"d":"2021-02-03","o":5.29,"h":5.44,"l":5.25,"c":5.36,"v":53300},{"d":"2021-02-04","o":5.37,"h":5.62,"l":5.37,"c":5.57,"v":60300},{"d":"2021-02-05","o":5.61,"h":5.66,"l":5.45,"c":5.54,"v":85500},{"d":"2021-02-08","o":5.59,"h":5.76,"l":5.41,"c":5.74,"v":64900},{"d":"2021-02-09","o":5.75,"h":5.78,"l":5.63,"c":5.69,"v":88900},{"d":"2021-02-10","o":5.75,"h":5.84,"l":5.64,"c":5.71,"v":61200},{"d":"2021-02-11","o":5.73,"h":6,"l":5.73,"c":5.98,"v":80900},{"d":"2021-02-12","o":5.97,"h":6.18,"l":5.88,"c":6.05,"v":144500},{"d":"2021-02-16","o":6.11,"h":6.2,"l":6,"c":6.09,"v":131000},{"d":"2021-02-17","o":6.1,"h":6.1,"l":5.88,"c":5.94,"v":78500},{"d":"2021-02-18","o":5.96,"h":6,"l":5.71,"c":5.77,"v":65000},{"d":"2021-02-19","o":5.74,"h":5.89,"l":5.69,"c":5.88,"v":238500},{"d":"2021-02-22","o":5.76,"h":5.9,"l":5.61,"c":5.68,"v":214700},{"d":"2021-02-23","o":5.63,"h":5.78,"l":5.54,"c":5.62,"v":95100},{"d":"2021-02-24","o":5.68,"h":6,"l":5.68,"c":5.99,"v":197200},{"d":"2021-02-25","o":6.23,"h":6.5,"l":6,"c":6.46,"v":260000},{"d":"2021-02-26","o":6.41,"h":6.45,"l":6.04,"c":6.22,"v":205500},{"d":"2021-03-01","o":6.46,"h":7.16,"l":6.42,"c":7.03,"v":235000},{"d":"2021-03-02","o":7.09,"h":7.4,"l":6.94,"c":7.09,"v":160900},{"d":"2021-03-03","o":7.1,"h":7.29,"l":6.87,"c":7.02,"v":157000},{"d":"2021-03-04","o":6.99,"h":6.99,"l":6.52,"c":6.69,"v":232300},{"d":"2021-03-05","o":6.88,"h":7.18,"l":6.44,"c":7.16,"v":178300},{"d":"2021-03-08","o":7.3,"h":7.88,"l":7,"c":7.83,"v":292500},{"d":"2021-03-09","o":7.84,"h":7.86,"l":7.38,"c":7.51,"v":134400},{"d":"2021-03-10","o":7.61,"h":7.86,"l":7.54,"c":7.83,"v":115400},{"d":"2021-03-11","o":7.86,"h":7.87,"l":7.5,"c":7.8,"v":123000},{"d":"2021-03-12","o":7.84,"h":8.16,"l":7.72,"c":7.88,"v":114100},{"d":"2021-03-15","o":7.83,"h":8,"l":7.58,"c":7.97,"v":121100},{"d":"2021-03-16","o":7.94,"h":7.94,"l":7.34,"c":7.4,"v":90700},{"d":"2021-03-17","o":7.41,"h":7.54,"l":7.18,"c":7.45,"v":114600},{"d":"2021-03-18","o":7.53,"h":7.8,"l":7.37,"c":7.61,"v":113500},{"d":"2021-03-19","o":7.57,"h":7.57,"l":7.12,"c":7.51,"v":363800},{"d":"2021-03-22","o":7.63,"h":7.78,"l":7.45,"c":7.51,"v":130500},{"d":"2021-03-23","o":7.39,"h":7.48,"l":7.24,"c":7.39,"v":77500},{"d":"2021-03-24","o":7.39,"h":7.64,"l":7.18,"c":7.18,"v":120100},{"d":"2021-03-25","o":7.11,"h":7.38,"l":7.07,"c":7.16,"v":98900},{"d":"2021-03-26","o":7.28,"h":7.38,"l":7.18,"c":7.25,"v":75900},{"d":"2021-03-29","o":7.18,"h":7.4,"l":7.08,"c":7.14,"v":113600},{"d":"2021-03-30","o":7.23,"h":7.38,"l":7.2,"c":7.24,"v":57600},{"d":"2021-03-31","o":7.39,"h":7.7,"l":7.2,"c":7.21,"v":249100},{"d":"2021-04-01","o":7.12,"h":7.61,"l":7.12,"c":7.6,"v":106300},{"d":"2021-04-05","o":7.75,"h":7.75,"l":7.36,"c":7.42,"v":94300},{"d":"2021-04-06","o":7.41,"h":7.69,"l":7.34,"c":7.42,"v":187800},{"d":"2021-04-07","o":7.43,"h":7.55,"l":7.29,"c":7.39,"v":57000},{"d":"2021-04-08","o":7.4,"h":7.5,"l":7.17,"c":7.39,"v":87100},{"d":"2021-04-09","o":7.44,"h":7.58,"l":7.27,"c":7.37,"v":107600},{"d":"2021-04-12","o":7.37,"h":7.41,"l":7.09,"c":7.17,"v":141200},{"d":"2021-04-13","o":7.08,"h":7.2,"l":7.02,"c":7.14,"v":64200},{"d":"2021-04-14","o":7.17,"h":7.23,"l":7.13,"c":7.14,"v":43900},{"d":"2021-04-15","o":7.14,"h":7.29,"l":6.91,"c":7.19,"v":55600},{"d":"2021-04-16","o":6.89,"h":7.26,"l":6.89,"c":7.18,"v":68800},{"d":"2021-04-19","o":7.01,"h":7.06,"l":6.41,"c":6.42,"v":140300},{"d":"2021-04-20","o":6.31,"h":6.45,"l":5.94,"c":5.98,"v":177300},{"d":"2021-04-21","o":5.9,"h":6.15,"l":5.9,"c":6.03,"v":82700},{"d":"2021-04-22","o":6.01,"h":6.05,"l":5.76,"c":5.8,"v":128200},{"d":"2021-04-23","o":5.82,"h":6.26,"l":5.82,"c":6.16,"v":106800},{"d":"2021-04-26","o":6.15,"h":6.16,"l":5.72,"c":5.88,"v":219300},{"d":"2021-04-27","o":5.86,"h":5.99,"l":5.81,"c":5.89,"v":82000},{"d":"2021-04-28","o":5.91,"h":5.96,"l":5.8,"c":5.84,"v":81200},{"d":"2021-04-29","o":5.91,"h":5.97,"l":5.73,"c":5.79,"v":108500},{"d":"2021-04-30","o":5.78,"h":5.83,"l":5.57,"c":5.59,"v":235200},{"d":"2021-05-03","o":5.62,"h":5.9,"l":5.6,"c":5.87,"v":188300},{"d":"2021-05-04","o":5.87,"h":5.98,"l":5.85,"c":5.88,"v":55400},{"d":"2021-05-05","o":5.9,"h":6.18,"l":5.79,"c":6.16,"v":105100},{"d":"2021-05-06","o":6.18,"h":6.18,"l":5.85,"c":6.01,"v":123100},{"d":"2021-05-07","o":5.93,"h":6,"l":5.86,"c":5.96,"v":51700},{"d":"2021-05-10","o":6,"h":6.21,"l":5.98,"c":6.04,"v":106500},{"d":"2021-05-11","o":5.95,"h":5.99,"l":5.74,"c":5.78,"v":90200},{"d":"2021-05-12","o":5.81,"h":5.99,"l":5.7,"c":5.72,"v":140500},{"d":"2021-05-13","o":5.72,"h":5.8,"l":5.58,"c":5.73,"v":103100},{"d":"2021-05-14","o":5.69,"h":5.83,"l":5.57,"c":5.82,"v":147200},{"d":"2021-05-17","o":5.82,"h":5.86,"l":5.7,"c":5.79,"v":119700},{"d":"2021-05-18","o":5.85,"h":5.86,"l":5.67,"c":5.67,"v":103900},{"d":"2021-05-19","o":5.62,"h":5.77,"l":5.56,"c":5.66,"v":160000},{"d":"2021-05-20","o":5.66,"h":5.94,"l":5.58,"c":5.74,"v":162500},{"d":"2021-05-21","o":5.81,"h":5.88,"l":5.65,"c":5.71,"v":67200},{"d":"2021-05-24","o":5.77,"h":5.84,"l":5.46,"c":5.62,"v":180400},{"d":"2021-05-25","o":5.6,"h":5.65,"l":5.29,"c":5.33,"v":179300},{"d":"2021-05-26","o":5.34,"h":5.68,"l":5.34,"c":5.65,"v":102500},{"d":"2021-05-27","o":5.73,"h":5.79,"l":5.54,"c":5.57,"v":107300},{"d":"2021-05-28","o":5.67,"h":5.71,"l":5.53,"c":5.64,"v":68500},{"d":"2021-06-01","o":5.71,"h":5.93,"l":5.57,"c":5.86,"v":152300},{"d":"2021-06-02","o":5.89,"h":5.89,"l":5.56,"c":5.67,"v":70900},{"d":"2021-06-03","o":5.62,"h":5.63,"l":5.49,"c":5.59,"v":90600},{"d":"2021-06-04","o":5.67,"h":5.77,"l":5.47,"c":5.58,"v":78500},{"d":"2021-06-07","o":5.59,"h":5.9,"l":5.58,"c":5.79,"v":131300},{"d":"2021-06-08","o":5.78,"h":6.09,"l":5.78,"c":6.04,"v":102000},{"d":"2021-06-09","o":6,"h":6.1,"l":5.82,"c":6.05,"v":115700},{"d":"2021-06-10","o":6.11,"h":6.11,"l":5.83,"c":5.84,"v":65600},{"d":"2021-06-11","o":5.85,"h":6.06,"l":5.83,"c":5.91,"v":47000},{"d":"2021-06-14","o":5.91,"h":6.1,"l":5.85,"c":5.98,"v":104900},{"d":"2021-06-15","o":5.96,"h":6.24,"l":5.95,"c":6.23,"v":95500},{"d":"2021-06-16","o":6.23,"h":6.24,"l":6.08,"c":6.18,"v":60600},{"d":"2021-06-17","o":6.21,"h":6.34,"l":6.1,"c":6.3,"v":97400},{"d":"2021-06-18","o":6.19,"h":6.25,"l":5.98,"c":6.05,"v":220800},{"d":"2021-06-21","o":6.06,"h":6.08,"l":5.95,"c":6.04,"v":74500},{"d":"2021-06-22","o":6.07,"h":6.12,"l":5.82,"c":5.91,"v":41900},{"d":"2021-06-23","o":5.87,"h":6.11,"l":5.87,"c":6.07,"v":62700},{"d":"2021-06-24","o":6.18,"h":6.18,"l":5.9,"c":5.96,"v":58100},{"d":"2021-06-25","o":5.99,"h":5.99,"l":5.77,"c":5.8,"v":198800},{"d":"2021-06-28","o":5.95,"h":5.95,"l":5.67,"c":5.81,"v":74000},{"d":"2021-06-29","o":5.85,"h":5.85,"l":5.7,"c":5.78,"v":34100},{"d":"2021-06-30","o":5.75,"h":5.79,"l":5.68,"c":5.7,"v":58800},{"d":"2021-07-01","o":5.71,"h":5.78,"l":5.7,"c":5.75,"v":70800},{"d":"2021-07-02","o":5.72,"h":5.72,"l":5.57,"c":5.6,"v":72600},{"d":"2021-07-06","o":5.55,"h":5.56,"l":5.17,"c":5.17,"v":192700},{"d":"2021-07-07","o":5.18,"h":5.22,"l":5,"c":5.06,"v":186100},{"d":"2021-07-08","o":5,"h":5.05,"l":4.88,"c":4.96,"v":116100},{"d":"2021-07-09","o":4.97,"h":5.02,"l":4.9,"c":4.95,"v":96800},{"d":"2021-07-12","o":4.95,"h":4.96,"l":4.85,"c":4.88,"v":69500},{"d":"2021-07-13","o":4.9,"h":5.05,"l":4.86,"c":4.88,"v":70600},{"d":"2021-07-14","o":4.9,"h":4.96,"l":4.85,"c":4.86,"v":67300},{"d":"2021-07-15","o":4.85,"h":4.85,"l":4.58,"c":4.67,"v":118100},{"d":"2021-07-16","o":4.71,"h":4.71,"l":4.56,"c":4.57,"v":71900},{"d":"2021-07-19","o":4.52,"h":4.57,"l":4.36,"c":4.41,"v":160100},{"d":"2021-07-20","o":4.39,"h":4.58,"l":4.39,"c":4.43,"v":105700},{"d":"2021-07-21","o":4.44,"h":4.71,"l":4.41,"c":4.42,"v":99900},{"d":"2021-07-22","o":4.4,"h":4.55,"l":4.28,"c":4.34,"v":95300},{"d":"2021-07-23","o":4.34,"h":4.38,"l":4.21,"c":4.28,"v":100700},{"d":"2021-07-26","o":4.26,"h":4.36,"l":4.18,"c":4.28,"v":118000},{"d":"2021-07-27","o":4.24,"h":4.3,"l":4.11,"c":4.16,"v":98500},{"d":"2021-07-28","o":4.2,"h":4.48,"l":4.14,"c":4.37,"v":132400},{"d":"2021-07-29","o":4.39,"h":4.54,"l":4.32,"c":4.47,"v":162300},{"d":"2021-07-30","o":4.45,"h":4.45,"l":4.26,"c":4.38,"v":80200},{"d":"2021-08-02","o":4.37,"h":4.47,"l":4.34,"c":4.39,"v":57000},{"d":"2021-08-03","o":4.39,"h":4.48,"l":4.22,"c":4.25,"v":130400},{"d":"2021-08-04","o":4.26,"h":4.26,"l":4.14,"c":4.24,"v":132500},{"d":"2021-08-05","o":4.14,"h":4.14,"l":3.66,"c":4.11,"v":195600},{"d":"2021-08-06","o":4.12,"h":4.18,"l":3.98,"c":4.16,"v":119900},{"d":"2021-08-09","o":4.11,"h":4.12,"l":3.91,"c":3.96,"v":123600},{"d":"2021-08-10","o":3.95,"h":4.01,"l":3.82,"c":4.01,"v":205600},{"d":"2021-08-11","o":3.98,"h":4.17,"l":3.97,"c":4.14,"v":91300},{"d":"2021-08-12","o":4.14,"h":4.22,"l":4.07,"c":4.11,"v":86200},{"d":"2021-08-13","o":4.11,"h":4.14,"l":4.05,"c":4.1,"v":75000},{"d":"2021-08-16","o":4.07,"h":4.09,"l":4,"c":4.05,"v":80800},{"d":"2021-08-17","o":4.08,"h":4.08,"l":3.95,"c":4,"v":76300},{"d":"2021-08-18","o":3.99,"h":4.03,"l":3.94,"c":3.98,"v":99100},{"d":"2021-08-19","o":3.98,"h":4,"l":3.83,"c":3.85,"v":95500},{"d":"2021-08-20","o":3.82,"h":3.84,"l":3.76,"c":3.79,"v":96100},{"d":"2021-08-23","o":3.79,"h":3.94,"l":3.72,"c":3.85,"v":66500},{"d":"2021-08-24","o":3.89,"h":3.89,"l":3.76,"c":3.81,"v":70000},{"d":"2021-08-25","o":3.83,"h":3.88,"l":3.77,"c":3.77,"v":74000},{"d":"2021-08-26","o":3.8,"h":3.81,"l":3.63,"c":3.71,"v":118700},{"d":"2021-08-27","o":3.73,"h":4.05,"l":3.71,"c":4.03,"v":158900},{"d":"2021-08-30","o":4,"h":4,"l":3.75,"c":3.77,"v":80100},{"d":"2021-08-31","o":3.8,"h":3.85,"l":3.74,"c":3.81,"v":48400},{"d":"2021-09-01","o":3.82,"h":3.83,"l":3.66,"c":3.74,"v":92000},{"d":"2021-09-02","o":3.75,"h":3.8,"l":3.66,"c":3.69,"v":91900},{"d":"2021-09-03","o":3.71,"h":3.73,"l":3.55,"c":3.71,"v":177200},{"d":"2021-09-07","o":3.46,"h":3.6,"l":3.33,"c":3.37,"v":475300},{"d":"2021-09-08","o":3.4,"h":3.42,"l":3.32,"c":3.36,"v":275900},{"d":"2021-09-09","o":3.36,"h":3.36,"l":3.11,"c":3.22,"v":403800},{"d":"2021-09-10","o":3.25,"h":3.26,"l":3.11,"c":3.14,"v":472300},{"d":"2021-09-13","o":3.16,"h":3.24,"l":3.01,"c":3.06,"v":431100},{"d":"2021-09-14","o":3.09,"h":3.09,"l":2.94,"c":2.98,"v":365200},{"d":"2021-09-15","o":3.02,"h":3.04,"l":2.85,"c":2.88,"v":521500},{"d":"2021-09-16","o":2.91,"h":2.96,"l":2.76,"c":2.8,"v":647100},{"d":"2021-09-17","o":2.83,"h":3.35,"l":2.79,"c":3.15,"v":5224200},{"d":"2021-09-20","o":3.12,"h":3.28,"l":3.01,"c":3.26,"v":582700},{"d":"2021-09-21","o":3.27,"h":3.32,"l":3.06,"c":3.19,"v":353200},{"d":"2021-09-22","o":3.33,"h":3.38,"l":3.3,"c":3.34,"v":391900},{"d":"2021-09-23","o":3.41,"h":3.58,"l":3.38,"c":3.53,"v":343100},{"d":"2021-09-24","o":3.77,"h":3.79,"l":3.47,"c":3.48,"v":863000},{"d":"2021-09-27","o":3.56,"h":3.76,"l":3.55,"c":3.64,"v":682600},{"d":"2021-09-28","o":3.65,"h":3.68,"l":3.38,"c":3.46,"v":569900},{"d":"2021-09-29","o":3.55,"h":3.7,"l":3.52,"c":3.59,"v":289400},{"d":"2021-09-30","o":3.65,"h":3.73,"l":3.53,"c":3.63,"v":377400},{"d":"2021-10-01","o":3.68,"h":3.79,"l":3.6,"c":3.79,"v":387400},{"d":"2021-10-04","o":3.82,"h":4.02,"l":3.72,"c":3.92,"v":425700},{"d":"2021-10-05","o":3.94,"h":4,"l":3.8,"c":3.99,"v":455800},{"d":"2021-10-06","o":3.95,"h":4.19,"l":3.91,"c":4.17,"v":285700},{"d":"2021-10-07","o":4.2,"h":4.25,"l":4.02,"c":4.08,"v":314900},{"d":"2021-10-08","o":4.07,"h":4.55,"l":4.05,"c":4.44,"v":388600},{"d":"2021-10-11","o":4.43,"h":4.53,"l":4.1,"c":4.26,"v":369800},{"d":"2021-10-12","o":4.24,"h":4.35,"l":4.16,"c":4.23,"v":171700},{"d":"2021-10-13","o":4.2,"h":4.26,"l":4.12,"c":4.23,"v":139900},{"d":"2021-10-14","o":4.26,"h":4.29,"l":4.14,"c":4.18,"v":140800},{"d":"2021-10-15","o":4.22,"h":4.23,"l":4.02,"c":4.02,"v":190500},{"d":"2021-10-18","o":4.15,"h":4.18,"l":3.94,"c":3.96,"v":247800},{"d":"2021-10-19","o":3.95,"h":4,"l":3.84,"c":3.86,"v":274900},{"d":"2021-10-20","o":3.94,"h":4.33,"l":3.82,"c":4.24,"v":282800},{"d":"2021-10-21","o":4.23,"h":4.43,"l":4.22,"c":4.41,"v":244800},{"d":"2021-10-22","o":4.41,"h":4.49,"l":4.3,"c":4.4,"v":183400},{"d":"2021-10-25","o":4.37,"h":4.37,"l":3.68,"c":3.9,"v":714700},{"d":"2021-10-26","o":3.9,"h":3.91,"l":3.75,"c":3.76,"v":268700},{"d":"2021-10-27","o":3.75,"h":3.87,"l":3.75,"c":3.8,"v":137500},{"d":"2021-10-28","o":3.87,"h":3.94,"l":3.78,"c":3.89,"v":204500},{"d":"2021-10-29","o":3.93,"h":4,"l":3.79,"c":3.82,"v":235300},{"d":"2021-11-01","o":3.89,"h":4.18,"l":3.89,"c":4.13,"v":215600},{"d":"2021-11-02","o":4.13,"h":4.19,"l":4.04,"c":4.17,"v":151400},{"d":"2021-11-03","o":4.17,"h":4.3,"l":4.14,"c":4.27,"v":117100},{"d":"2021-11-04","o":4.28,"h":4.31,"l":4.06,"c":4.11,"v":188400},{"d":"2021-11-05","o":4.15,"h":4.39,"l":4.15,"c":4.33,"v":152300},{"d":"2021-11-08","o":4.28,"h":4.4,"l":4.28,"c":4.36,"v":129700},{"d":"2021-11-09","o":4.4,"h":4.4,"l":4.28,"c":4.33,"v":94900},{"d":"2021-11-10","o":4.3,"h":4.32,"l":4.24,"c":4.27,"v":86200},{"d":"2021-11-11","o":4.27,"h":4.43,"l":4.24,"c":4.41,"v":165500},{"d":"2021-11-12","o":4.47,"h":5.09,"l":4.47,"c":5.02,"v":368100},{"d":"2021-11-15","o":5.03,"h":5.08,"l":4.77,"c":4.92,"v":190400},{"d":"2021-11-16","o":4.89,"h":4.89,"l":4.7,"c":4.71,"v":130100},{"d":"2021-11-17","o":4.65,"h":4.71,"l":4.43,"c":4.53,"v":157100},{"d":"2021-11-18","o":4.61,"h":4.82,"l":4.61,"c":4.73,"v":146600},{"d":"2021-11-19","o":4.65,"h":4.68,"l":4.45,"c":4.61,"v":97400},{"d":"2021-11-22","o":4.6,"h":4.78,"l":4.56,"c":4.71,"v":92800},{"d":"2021-11-23","o":4.75,"h":4.87,"l":4.56,"c":4.71,"v":83700},{"d":"2021-11-24","o":4.66,"h":4.81,"l":4.54,"c":4.57,"v":135100},{"d":"2021-11-26","o":4.45,"h":4.5,"l":4.2,"c":4.37,"v":118900},{"d":"2021-11-29","o":4.46,"h":4.48,"l":4.25,"c":4.27,"v":130800},{"d":"2021-11-30","o":4.25,"h":4.25,"l":4.09,"c":4.13,"v":107000},{"d":"2021-12-01","o":4.29,"h":4.46,"l":4.14,"c":4.24,"v":191600},{"d":"2021-12-02","o":4.23,"h":4.48,"l":4.23,"c":4.44,"v":84800},{"d":"2021-12-03","o":4.49,"h":4.51,"l":4.32,"c":4.36,"v":145500},{"d":"2021-12-06","o":4.46,"h":4.75,"l":4.45,"c":4.63,"v":144500},{"d":"2021-12-07","o":4.7,"h":4.73,"l":4.56,"c":4.58,"v":119400},{"d":"2021-12-08","o":4.58,"h":4.64,"l":4.5,"c":4.56,"v":91600},{"d":"2021-12-09","o":4.49,"h":4.62,"l":4.38,"c":4.45,"v":98800},{"d":"2021-12-10","o":4.45,"h":4.52,"l":4.27,"c":4.36,"v":83100},{"d":"2021-12-13","o":4.36,"h":4.38,"l":4.17,"c":4.23,"v":190800},{"d":"2021-12-14","o":4.17,"h":4.3,"l":4.1,"c":4.24,"v":228100},{"d":"2021-12-15","o":4.22,"h":4.37,"l":4.09,"c":4.32,"v":130300},{"d":"2021-12-16","o":4.34,"h":4.54,"l":4.25,"c":4.31,"v":106200},{"d":"2021-12-17","o":4.27,"h":4.34,"l":4.2,"c":4.23,"v":195000},{"d":"2021-12-20","o":4.2,"h":4.25,"l":4.01,"c":4.15,"v":121600},{"d":"2021-12-21","o":4.16,"h":4.35,"l":4.16,"c":4.23,"v":65700},{"d":"2021-12-22","o":4.28,"h":4.33,"l":4.15,"c":4.25,"v":62300},{"d":"2021-12-23","o":4.28,"h":4.4,"l":4.22,"c":4.33,"v":65500},{"d":"2021-12-27","o":4.38,"h":4.4,"l":4.22,"c":4.39,"v":81600},{"d":"2021-12-28","o":4.37,"h":4.43,"l":4.27,"c":4.34,"v":143600},{"d":"2021-12-29","o":4.39,"h":4.42,"l":4.33,"c":4.37,"v":103600},{"d":"2021-12-30","o":4.37,"h":4.39,"l":4.23,"c":4.24,"v":116600},{"d":"2021-12-31","o":4.25,"h":4.39,"l":4.2,"c":4.34,"v":110800},{"d":"2022-01-03","o":4.35,"h":4.45,"l":4.26,"c":4.45,"v":40500},{"d":"2022-01-04","o":4.5,"h":4.71,"l":4.45,"c":4.45,"v":78700},{"d":"2022-01-05","o":4.45,"h":4.54,"l":4.34,"c":4.39,"v":63700},{"d":"2022-01-06","o":4.37,"h":4.4,"l":4.24,"c":4.32,"v":96700},{"d":"2022-01-07","o":4.31,"h":4.41,"l":4.29,"c":4.37,"v":39700},{"d":"2022-01-10","o":4.38,"h":4.4,"l":4.28,"c":4.37,"v":51000},{"d":"2022-01-11","o":4.37,"h":4.45,"l":4.18,"c":4.3,"v":105400},{"d":"2022-01-12","o":4.28,"h":4.35,"l":4.21,"c":4.3,"v":77800},{"d":"2022-01-13","o":4.27,"h":4.38,"l":4.24,"c":4.32,"v":101800},{"d":"2022-01-14","o":4.28,"h":4.32,"l":4.23,"c":4.3,"v":54400},{"d":"2022-01-18","o":4.31,"h":4.33,"l":4.07,"c":4.08,"v":114500},{"d":"2022-01-19","o":4.07,"h":4.08,"l":3.93,"c":3.94,"v":159400},{"d":"2022-01-20","o":3.93,"h":4.07,"l":3.87,"c":3.89,"v":104600},{"d":"2022-01-21","o":3.84,"h":3.96,"l":3.81,"c":3.88,"v":131400},{"d":"2022-01-24","o":3.81,"h":4.12,"l":3.79,"c":4.07,"v":173200},{"d":"2022-01-25","o":4.03,"h":4.16,"l":3.96,"c":4.12,"v":69100},{"d":"2022-01-26","o":4.13,"h":4.22,"l":3.89,"c":3.95,"v":63600},{"d":"2022-01-27","o":3.96,"h":4.03,"l":3.86,"c":3.87,"v":71500},{"d":"2022-01-28","o":3.9,"h":3.96,"l":3.8,"c":3.91,"v":67900},{"d":"2022-01-31","o":3.91,"h":4.06,"l":3.9,"c":4.04,"v":73800},{"d":"2022-02-01","o":4.1,"h":4.1,"l":3.97,"c":4.02,"v":62400},{"d":"2022-02-02","o":4,"h":4.05,"l":3.94,"c":3.98,"v":58000},{"d":"2022-02-03","o":3.98,"h":4.02,"l":3.85,"c":3.89,"v":144300},{"d":"2022-02-04","o":3.9,"h":3.91,"l":3.8,"c":3.86,"v":152900},{"d":"2022-02-07","o":3.87,"h":3.9,"l":3.8,"c":3.84,"v":298700},{"d":"2022-02-08","o":3.82,"h":4.07,"l":3.82,"c":4,"v":123500},{"d":"2022-02-09","o":4,"h":4.05,"l":3.93,"c":3.95,"v":75400},{"d":"2022-02-10","o":3.87,"h":4.04,"l":3.85,"c":4.01,"v":90500},{"d":"2022-02-11","o":3.98,"h":4.03,"l":3.77,"c":3.81,"v":254700},{"d":"2022-02-14","o":3.82,"h":3.82,"l":3.46,"c":3.54,"v":368600},{"d":"2022-02-15","o":3.55,"h":3.74,"l":3.51,"c":3.69,"v":223700},{"d":"2022-02-16","o":3.65,"h":3.8,"l":3.59,"c":3.77,"v":154600},{"d":"2022-02-17","o":3.77,"h":3.77,"l":3.63,"c":3.68,"v":137700},{"d":"2022-02-18","o":3.65,"h":3.77,"l":3.52,"c":3.56,"v":109600},{"d":"2022-02-22","o":3.53,"h":3.6,"l":3.46,"c":3.53,"v":104100},{"d":"2022-02-23","o":3.53,"h":3.71,"l":3.49,"c":3.56,"v":145100},{"d":"2022-02-24","o":3.5,"h":3.66,"l":3.27,"c":3.59,"v":189100},{"d":"2022-02-25","o":3.63,"h":3.68,"l":3.5,"c":3.66,"v":64500},{"d":"2022-02-28","o":3.59,"h":3.72,"l":3.53,"c":3.66,"v":123700},{"d":"2022-03-01","o":3.63,"h":3.64,"l":3.32,"c":3.39,"v":129900},{"d":"2022-03-02","o":3.4,"h":3.48,"l":3.4,"c":3.45,"v":105800},{"d":"2022-03-03","o":3.48,"h":3.48,"l":3.35,"c":3.41,"v":165800},{"d":"2022-03-04","o":3.36,"h":3.47,"l":3.36,"c":3.42,"v":106400},{"d":"2022-03-07","o":3.42,"h":3.5,"l":3.32,"c":3.36,"v":131800},{"d":"2022-03-08","o":3.36,"h":3.58,"l":3.35,"c":3.44,"v":126100},{"d":"2022-03-09","o":3.49,"h":3.56,"l":3.47,"c":3.52,"v":42700},{"d":"2022-03-10","o":3.5,"h":3.5,"l":3.38,"c":3.48,"v":90900},{"d":"2022-03-11","o":3.49,"h":3.57,"l":3.48,"c":3.51,"v":70900},{"d":"2022-03-14","o":3.55,"h":3.59,"l":3.45,"c":3.49,"v":162400},{"d":"2022-03-15","o":3.52,"h":3.55,"l":3.42,"c":3.44,"v":70900},{"d":"2022-03-16","o":3.5,"h":3.55,"l":3.42,"c":3.51,"v":143000},{"d":"2022-03-17","o":3.6,"h":3.6,"l":3.46,"c":3.52,"v":59300},{"d":"2022-03-18","o":3.52,"h":3.62,"l":3.47,"c":3.59,"v":159800},{"d":"2022-03-21","o":3.57,"h":3.67,"l":3.51,"c":3.54,"v":54200},{"d":"2022-03-22","o":3.57,"h":3.63,"l":3.48,"c":3.5,"v":64500},{"d":"2022-03-23","o":3.48,"h":3.54,"l":3.48,"c":3.5,"v":45800},{"d":"2022-03-24","o":3.53,"h":3.56,"l":3.5,"c":3.53,"v":47100},{"d":"2022-03-25","o":3.54,"h":3.54,"l":3.47,"c":3.49,"v":100800},{"d":"2022-03-28","o":3.5,"h":3.5,"l":3.38,"c":3.39,"v":88200},{"d":"2022-03-29","o":3.42,"h":3.54,"l":3.38,"c":3.42,"v":90200},{"d":"2022-03-30","o":3.4,"h":3.45,"l":3.28,"c":3.29,"v":124600},{"d":"2022-03-31","o":3.32,"h":3.36,"l":3.26,"c":3.31,"v":109900},{"d":"2022-04-01","o":3.31,"h":3.39,"l":3.1,"c":3.15,"v":369800},{"d":"2022-04-04","o":3.18,"h":3.33,"l":2.99,"c":3.09,"v":642900},{"d":"2022-04-05","o":3.07,"h":3.13,"l":2.99,"c":3.02,"v":505400},{"d":"2022-04-06","o":3.02,"h":3.06,"l":2.96,"c":2.99,"v":363100},{"d":"2022-04-07","o":3,"h":3.03,"l":2.92,"c":2.96,"v":334300},{"d":"2022-04-08","o":2.98,"h":3.03,"l":2.92,"c":2.97,"v":181700},{"d":"2022-04-11","o":2.98,"h":3.17,"l":2.94,"c":3,"v":124000},{"d":"2022-04-12","o":3.08,"h":3.14,"l":3,"c":3.04,"v":217300},{"d":"2022-04-13","o":3.03,"h":3.16,"l":2.95,"c":2.98,"v":93900},{"d":"2022-04-14","o":3,"h":3.04,"l":2.93,"c":2.95,"v":72700},{"d":"2022-04-18","o":2.94,"h":3.02,"l":2.82,"c":2.84,"v":167100},{"d":"2022-04-19","o":2.84,"h":2.99,"l":2.8,"c":2.81,"v":115600},{"d":"2022-04-20","o":2.82,"h":2.86,"l":2.81,"c":2.83,"v":124700},{"d":"2022-04-21","o":2.85,"h":2.86,"l":2.77,"c":2.82,"v":106800},{"d":"2022-04-22","o":2.82,"h":2.83,"l":2.71,"c":2.71,"v":145400},{"d":"2022-04-25","o":2.71,"h":2.73,"l":2.56,"c":2.7,"v":376900},{"d":"2022-04-26","o":2.66,"h":2.69,"l":2.55,"c":2.55,"v":165300},{"d":"2022-04-27","o":2.56,"h":2.6,"l":2.52,"c":2.53,"v":149900},{"d":"2022-04-28","o":2.56,"h":2.56,"l":2.46,"c":2.46,"v":213400},{"d":"2022-04-29","o":2.47,"h":2.51,"l":2.28,"c":2.29,"v":329700},{"d":"2022-05-02","o":2.34,"h":2.35,"l":2.17,"c":2.23,"v":655500},{"d":"2022-05-03","o":2.25,"h":2.33,"l":2.24,"c":2.29,"v":208900},{"d":"2022-05-04","o":2.32,"h":2.35,"l":2.25,"c":2.27,"v":263600},{"d":"2022-05-05","o":2.27,"h":2.39,"l":2.27,"c":2.32,"v":123100},{"d":"2022-05-06","o":2.29,"h":2.34,"l":2.22,"c":2.26,"v":191100},{"d":"2022-05-09","o":2.26,"h":2.26,"l":2.18,"c":2.24,"v":198400},{"d":"2022-05-10","o":1.44,"h":1.56,"l":1.29,"c":1.39,"v":1116600},{"d":"2022-05-11","o":1.4,"h":1.61,"l":1.37,"c":1.49,"v":527500},{"d":"2022-05-12","o":1.56,"h":1.72,"l":1.51,"c":1.63,"v":255700},{"d":"2022-05-13","o":1.76,"h":1.82,"l":1.52,"c":1.55,"v":277600},{"d":"2022-05-16","o":1.68,"h":1.74,"l":1.58,"c":1.67,"v":554400},{"d":"2022-05-17","o":1.72,"h":1.73,"l":1.65,"c":1.7,"v":149800},{"d":"2022-05-18","o":1.7,"h":1.71,"l":1.61,"c":1.64,"v":145800},{"d":"2022-05-19","o":1.63,"h":1.77,"l":1.6,"c":1.68,"v":206500},{"d":"2022-05-20","o":1.71,"h":1.71,"l":1.51,"c":1.56,"v":210400},{"d":"2022-05-23","o":1.53,"h":1.73,"l":1.53,"c":1.65,"v":163600},{"d":"2022-05-24","o":1.66,"h":1.69,"l":1.58,"c":1.68,"v":117800},{"d":"2022-05-25","o":1.69,"h":1.71,"l":1.66,"c":1.71,"v":84300},{"d":"2022-05-26","o":1.71,"h":1.77,"l":1.68,"c":1.74,"v":128300},{"d":"2022-05-27","o":1.74,"h":1.77,"l":1.68,"c":1.7,"v":101300},{"d":"2022-05-31","o":1.75,"h":1.77,"l":1.62,"c":1.71,"v":144000},{"d":"2022-06-01","o":1.75,"h":1.75,"l":1.62,"c":1.67,"v":182800},{"d":"2022-06-02","o":1.7,"h":1.74,"l":1.64,"c":1.73,"v":124400},{"d":"2022-06-03","o":1.73,"h":1.77,"l":1.65,"c":1.73,"v":133100},{"d":"2022-06-06","o":1.74,"h":1.83,"l":1.65,"c":1.8,"v":184900},{"d":"2022-06-07","o":1.8,"h":2.04,"l":1.75,"c":2.01,"v":277900},{"d":"2022-06-08","o":1.99,"h":2.01,"l":1.88,"c":1.92,"v":140000},{"d":"2022-06-09","o":1.96,"h":2.03,"l":1.82,"c":1.97,"v":146600},{"d":"2022-06-10","o":1.94,"h":1.94,"l":1.89,"c":1.92,"v":169400},{"d":"2022-06-13","o":1.9,"h":1.9,"l":1.79,"c":1.82,"v":91100},{"d":"2022-06-14","o":1.8,"h":1.89,"l":1.76,"c":1.82,"v":139500},{"d":"2022-06-15","o":1.88,"h":1.88,"l":1.76,"c":1.78,"v":135600},{"d":"2022-06-16","o":1.77,"h":1.77,"l":1.61,"c":1.69,"v":254900},{"d":"2022-06-17","o":1.72,"h":1.73,"l":1.61,"c":1.71,"v":265100},{"d":"2022-06-21","o":1.73,"h":1.77,"l":1.7,"c":1.76,"v":190800},{"d":"2022-06-22","o":1.75,"h":1.79,"l":1.71,"c":1.74,"v":137500},{"d":"2022-06-23","o":1.74,"h":1.77,"l":1.7,"c":1.72,"v":143700},{"d":"2022-06-24","o":1.73,"h":1.77,"l":1.64,"c":1.68,"v":2473400},{"d":"2022-06-27","o":1.75,"h":1.75,"l":1.6,"c":1.63,"v":149100},{"d":"2022-06-28","o":1.63,"h":1.67,"l":1.58,"c":1.58,"v":99700},{"d":"2022-06-29","o":1.59,"h":1.59,"l":1.51,"c":1.51,"v":117800},{"d":"2022-06-30","o":1.52,"h":1.56,"l":1.46,"c":1.56,"v":105000},{"d":"2022-07-01","o":1.58,"h":1.6,"l":1.46,"c":1.46,"v":120300},{"d":"2022-07-05","o":1.47,"h":1.5,"l":1.41,"c":1.49,"v":128600},{"d":"2022-07-06","o":1.49,"h":1.51,"l":1.42,"c":1.42,"v":129600},{"d":"2022-07-07","o":1.42,"h":1.5,"l":1.42,"c":1.49,"v":57300},{"d":"2022-07-08","o":1.5,"h":1.5,"l":1.43,"c":1.47,"v":28600},{"d":"2022-07-11","o":1.47,"h":1.47,"l":1.36,"c":1.37,"v":336000},{"d":"2022-07-12","o":1.36,"h":1.38,"l":1.35,"c":1.36,"v":105800},{"d":"2022-07-13","o":1.37,"h":1.38,"l":1.29,"c":1.29,"v":152600},{"d":"2022-07-14","o":1.35,"h":1.4,"l":1.3,"c":1.39,"v":179900},{"d":"2022-07-15","o":1.39,"h":1.39,"l":1.31,"c":1.33,"v":93300},{"d":"2022-07-18","o":1.38,"h":1.38,"l":1.25,"c":1.26,"v":311700},{"d":"2022-07-19","o":1.31,"h":1.31,"l":1.26,"c":1.28,"v":80600},{"d":"2022-07-20","o":1.26,"h":1.29,"l":1.25,"c":1.27,"v":71500},{"d":"2022-07-21","o":1.3,"h":1.32,"l":1.24,"c":1.25,"v":86700},{"d":"2022-07-22","o":1.28,"h":1.28,"l":1.15,"c":1.15,"v":198800},{"d":"2022-07-25","o":1.19,"h":1.19,"l":1.1,"c":1.11,"v":151400},{"d":"2022-07-26","o":1.11,"h":1.12,"l":1.07,"c":1.09,"v":155400},{"d":"2022-07-27","o":1.11,"h":1.16,"l":1.09,"c":1.13,"v":101500},{"d":"2022-07-28","o":1.15,"h":1.17,"l":1.08,"c":1.11,"v":181900},{"d":"2022-07-29","o":1.09,"h":1.15,"l":1.09,"c":1.11,"v":50300},{"d":"2022-08-01","o":1.14,"h":1.14,"l":1.09,"c":1.1,"v":110600},{"d":"2022-08-02","o":1.11,"h":1.11,"l":1.04,"c":1.06,"v":106600},{"d":"2022-08-03","o":1.07,"h":1.09,"l":0.94,"c":0.95,"v":329100},{"d":"2022-08-04","o":0.94,"h":1.05,"l":0.92,"c":0.99,"v":121200},{"d":"2022-08-05","o":0.96,"h":1.07,"l":0.96,"c":1.06,"v":148000},{"d":"2022-08-08","o":1.1,"h":1.29,"l":1.09,"c":1.26,"v":425200},{"d":"2022-08-09","o":1.15,"h":1.15,"l":1.01,"c":1.02,"v":334700},{"d":"2022-08-10","o":1.22,"h":1.23,"l":1.09,"c":1.16,"v":272300},{"d":"2022-08-11","o":1.15,"h":1.22,"l":1.12,"c":1.16,"v":82800},{"d":"2022-08-12","o":1.14,"h":1.19,"l":1.1,"c":1.1,"v":98500},{"d":"2022-08-15","o":1.1,"h":1.11,"l":1.06,"c":1.08,"v":60400},{"d":"2022-08-16","o":1.07,"h":1.12,"l":1.04,"c":1.06,"v":82200},{"d":"2022-08-17","o":1.06,"h":1.08,"l":1.04,"c":1.04,"v":101400},{"d":"2022-08-18","o":1.04,"h":1.11,"l":1.04,"c":1.06,"v":40300},{"d":"2022-08-19","o":1.04,"h":1.07,"l":1.02,"c":1.02,"v":52600},{"d":"2022-08-22","o":1.01,"h":1.02,"l":1,"c":1,"v":52400},{"d":"2022-08-23","o":1.01,"h":1.02,"l":0.98,"c":1.02,"v":78900},{"d":"2022-08-24","o":1.01,"h":1.06,"l":1,"c":1.05,"v":113700},{"d":"2022-08-25","o":1.03,"h":1.27,"l":1,"c":1.18,"v":354200},{"d":"2022-08-26","o":1.2,"h":1.23,"l":1.15,"c":1.2,"v":122400},{"d":"2022-08-29","o":1.16,"h":1.24,"l":1.14,"c":1.16,"v":61400},{"d":"2022-08-30","o":1.12,"h":1.2,"l":1.08,"c":1.09,"v":85600},{"d":"2022-08-31","o":1.1,"h":1.11,"l":1.01,"c":1.01,"v":98100},{"d":"2022-09-01","o":1,"h":1.02,"l":1,"c":1.01,"v":63900},{"d":"2022-09-02","o":1,"h":1.02,"l":0.97,"c":1.01,"v":68300},{"d":"2022-09-06","o":0.96,"h":1.03,"l":0.96,"c":0.99,"v":66600},{"d":"2022-09-07","o":0.96,"h":1.01,"l":0.92,"c":0.95,"v":214000},{"d":"2022-09-08","o":0.97,"h":0.98,"l":0.9,"c":0.91,"v":206600},{"d":"2022-09-09","o":0.89,"h":0.97,"l":0.89,"c":0.9,"v":113800},{"d":"2022-09-12","o":0.9,"h":0.96,"l":0.88,"c":0.88,"v":123500},{"d":"2022-09-13","o":0.89,"h":0.92,"l":0.86,"c":0.87,"v":68100},{"d":"2022-09-14","o":0.91,"h":0.91,"l":0.87,"c":0.87,"v":31700},{"d":"2022-09-15","o":0.86,"h":0.9,"l":0.85,"c":0.86,"v":77500},{"d":"2022-09-16","o":0.88,"h":0.88,"l":0.85,"c":0.87,"v":63500},{"d":"2022-09-19","o":0.86,"h":0.89,"l":0.85,"c":0.86,"v":42600},{"d":"2022-09-20","o":0.84,"h":0.87,"l":0.78,"c":0.81,"v":156800},{"d":"2022-09-21","o":0.81,"h":0.85,"l":0.79,"c":0.81,"v":14200},{"d":"2022-09-22","o":0.81,"h":0.82,"l":0.78,"c":0.78,"v":22300},{"d":"2022-09-23","o":0.79,"h":0.79,"l":0.7,"c":0.71,"v":89800},{"d":"2022-09-26","o":0.73,"h":0.75,"l":0.7,"c":0.7,"v":13400},{"d":"2022-09-27","o":0.72,"h":0.74,"l":0.67,"c":0.67,"v":56600},{"d":"2022-09-28","o":0.65,"h":0.7,"l":0.65,"c":0.66,"v":76600},{"d":"2022-09-29","o":0.66,"h":0.66,"l":0.6,"c":0.61,"v":107000},{"d":"2022-09-30","o":0.64,"h":0.66,"l":0.62,"c":0.64,"v":61500},{"d":"2022-10-03","o":0.67,"h":0.83,"l":0.64,"c":0.69,"v":202700},{"d":"2022-10-04","o":0.72,"h":0.77,"l":0.7,"c":0.7,"v":105200},{"d":"2022-10-05","o":0.7,"h":0.7,"l":0.61,"c":0.61,"v":146100},{"d":"2022-10-06","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":63300},{"d":"2022-10-07","o":0.63,"h":0.63,"l":0.61,"c":0.62,"v":24100},{"d":"2022-10-10","o":0.62,"h":0.62,"l":0.59,"c":0.62,"v":73600},{"d":"2022-10-11","o":0.62,"h":0.62,"l":0.56,"c":0.57,"v":54700},{"d":"2022-10-12","o":0.57,"h":0.57,"l":0.54,"c":0.56,"v":49700},{"d":"2022-10-13","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":77400},{"d":"2022-10-14","o":0.54,"h":0.54,"l":0.49,"c":0.49,"v":79000},{"d":"2022-10-17","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":41600},{"d":"2022-10-18","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":61300},{"d":"2022-10-19","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":34200},{"d":"2022-10-20","o":0.5,"h":0.51,"l":0.46,"c":0.48,"v":111900},{"d":"2022-10-21","o":0.47,"h":0.47,"l":0.43,"c":0.43,"v":80500},{"d":"2022-10-24","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":98800},{"d":"2022-10-25","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":54900},{"d":"2022-10-26","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":88200},{"d":"2022-10-27","o":0.48,"h":0.48,"l":0.42,"c":0.42,"v":135700},{"d":"2022-10-28","o":0.42,"h":0.44,"l":0.4,"c":0.4,"v":264400},{"d":"2022-10-31","o":0.39,"h":0.43,"l":0.39,"c":0.41,"v":61400},{"d":"2022-11-01","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":90700},{"d":"2022-11-02","o":0.43,"h":0.43,"l":0.4,"c":0.4,"v":55900},{"d":"2022-11-03","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":93300},{"d":"2022-11-04","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":67200},{"d":"2022-11-07","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":53500},{"d":"2022-11-08","o":0.41,"h":0.41,"l":0.38,"c":0.39,"v":158300},{"d":"2022-11-09","o":0.4,"h":0.4,"l":0.34,"c":0.35,"v":276000},{"d":"2022-11-10","o":0.39,"h":0.39,"l":0.35,"c":0.35,"v":79100},{"d":"2022-11-11","o":0.36,"h":0.37,"l":0.32,"c":0.32,"v":181200},{"d":"2022-11-14","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":327000},{"d":"2022-11-15","o":0.36,"h":0.36,"l":0.33,"c":0.34,"v":126600},{"d":"2022-11-16","o":0.36,"h":0.36,"l":0.33,"c":0.36,"v":97600},{"d":"2022-11-17","o":0.37,"h":0.37,"l":0.34,"c":0.35,"v":57000},{"d":"2022-11-18","o":0.34,"h":0.36,"l":0.33,"c":0.34,"v":68500},{"d":"2022-11-21","o":0.33,"h":0.34,"l":0.3,"c":0.31,"v":369900},{"d":"2022-11-22","o":0.32,"h":0.33,"l":0.3,"c":0.31,"v":207700},{"d":"2022-11-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":122300},{"d":"2022-11-25","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":158500},{"d":"2022-11-28","o":0.3,"h":0.32,"l":0.29,"c":0.31,"v":126900},{"d":"2022-11-29","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":154700},{"d":"2022-11-30","o":0.32,"h":0.35,"l":0.31,"c":0.32,"v":106800},{"d":"2022-12-01","o":0.32,"h":0.35,"l":0.32,"c":0.32,"v":99800},{"d":"2022-12-02","o":0.33,"h":0.35,"l":0.33,"c":0.33,"v":130900},{"d":"2022-12-05","o":0.34,"h":0.35,"l":0.32,"c":0.32,"v":95100},{"d":"2022-12-06","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":70000},{"d":"2022-12-07","o":0.31,"h":0.35,"l":0.31,"c":0.34,"v":85500},{"d":"2022-12-08","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":105400},{"d":"2022-12-09","o":0.35,"h":0.36,"l":0.33,"c":0.34,"v":167700},{"d":"2022-12-12","o":0.38,"h":0.5,"l":0.36,"c":0.45,"v":431500},{"d":"2022-12-13","o":0.47,"h":0.6,"l":0.45,"c":0.48,"v":405800},{"d":"2022-12-14","o":0.5,"h":0.6,"l":0.49,"c":0.49,"v":370200},{"d":"2022-12-15","o":0.52,"h":0.55,"l":0.49,"c":0.49,"v":394000},{"d":"2022-12-16","o":0.57,"h":0.6,"l":0.5,"c":0.5,"v":613500},{"d":"2022-12-19","o":0.5,"h":0.54,"l":0.49,"c":0.5,"v":225100},{"d":"2022-12-20","o":0.57,"h":0.67,"l":0.54,"c":0.64,"v":566000},{"d":"2022-12-21","o":0.67,"h":0.74,"l":0.67,"c":0.72,"v":400300},{"d":"2022-12-22","o":0.8,"h":1.05,"l":0.75,"c":1.02,"v":947200},{"d":"2022-12-23","o":1.02,"h":1.11,"l":0.85,"c":0.88,"v":446200},{"d":"2022-12-27","o":0.84,"h":0.86,"l":0.77,"c":0.79,"v":275700},{"d":"2022-12-28","o":0.79,"h":0.85,"l":0.76,"c":0.81,"v":160200},{"d":"2022-12-29","o":0.82,"h":0.82,"l":0.7,"c":0.72,"v":274100},{"d":"2022-12-30","o":0.73,"h":1.06,"l":0.73,"c":1.06,"v":296800},{"d":"2023-01-03","o":1.09,"h":1.14,"l":0.98,"c":1,"v":186000},{"d":"2023-01-04","o":1.03,"h":1.04,"l":1,"c":1.01,"v":80800},{"d":"2023-01-05","o":1.03,"h":1.03,"l":0.98,"c":1.01,"v":149700},{"d":"2023-01-06","o":1.01,"h":1.01,"l":0.94,"c":0.99,"v":101700},{"d":"2023-01-09","o":1,"h":1.07,"l":1,"c":1.06,"v":84400},{"d":"2023-01-10","o":1.09,"h":1.2,"l":1.05,"c":1.2,"v":340800},{"d":"2023-01-11","o":1.2,"h":1.35,"l":1.15,"c":1.35,"v":560600},{"d":"2023-01-12","o":1.32,"h":1.35,"l":1.2,"c":1.28,"v":177300},{"d":"2023-01-13","o":1.26,"h":1.52,"l":1.26,"c":1.51,"v":265200},{"d":"2023-01-17","o":1.51,"h":1.51,"l":1.26,"c":1.33,"v":356100},{"d":"2023-01-18","o":1.3,"h":1.6,"l":1.3,"c":1.58,"v":263000},{"d":"2023-01-19","o":1.61,"h":1.82,"l":1.51,"c":1.82,"v":364800},{"d":"2023-01-20","o":1.82,"h":1.82,"l":1.64,"c":1.69,"v":521200},{"d":"2023-01-23","o":1.68,"h":1.77,"l":1.67,"c":1.74,"v":178900},{"d":"2023-01-24","o":1.71,"h":1.83,"l":1.69,"c":1.76,"v":303600},{"d":"2023-01-25","o":1.72,"h":1.85,"l":1.72,"c":1.85,"v":142700},{"d":"2023-01-26","o":1.77,"h":1.93,"l":1.77,"c":1.89,"v":150700},{"d":"2023-01-27","o":1.92,"h":1.92,"l":1.86,"c":1.9,"v":199900},{"d":"2023-01-30","o":1.88,"h":1.94,"l":1.86,"c":1.9,"v":254500},{"d":"2023-01-31","o":1.9,"h":1.92,"l":1.8,"c":1.86,"v":211800},{"d":"2023-02-01","o":1.86,"h":2.78,"l":1.86,"c":2.32,"v":1156700},{"d":"2023-02-02","o":2.32,"h":2.48,"l":2.27,"c":2.46,"v":308400},{"d":"2023-02-03","o":2.47,"h":2.51,"l":2.38,"c":2.43,"v":184400},{"d":"2023-02-06","o":2.32,"h":2.58,"l":2.27,"c":2.56,"v":219200},{"d":"2023-02-07","o":2.59,"h":2.85,"l":2.42,"c":2.51,"v":247700},{"d":"2023-02-08","o":2.46,"h":2.75,"l":2.46,"c":2.72,"v":152300},{"d":"2023-02-09","o":2.83,"h":2.85,"l":2.32,"c":2.46,"v":256800},{"d":"2023-02-10","o":2.44,"h":2.45,"l":1.9,"c":2.05,"v":691800},{"d":"2023-02-13","o":1.96,"h":1.96,"l":0.92,"c":1.1,"v":2639500},{"d":"2023-02-14","o":1.16,"h":1.64,"l":1.11,"c":1.51,"v":2840000},{"d":"2023-02-15","o":1.54,"h":2.05,"l":1.51,"c":1.8,"v":2883900},{"d":"2023-02-16","o":1.76,"h":1.8,"l":1.64,"c":1.68,"v":334700},{"d":"2023-02-17","o":1.67,"h":1.84,"l":1.63,"c":1.67,"v":457800},{"d":"2023-02-21","o":1.61,"h":1.7,"l":1.36,"c":1.44,"v":390500},{"d":"2023-02-22","o":1.42,"h":1.56,"l":1.42,"c":1.52,"v":256600},{"d":"2023-02-23","o":1.47,"h":1.71,"l":1.47,"c":1.66,"v":123900},{"d":"2023-02-24","o":1.64,"h":1.97,"l":1.63,"c":1.9,"v":306200},{"d":"2023-02-27","o":1.95,"h":1.96,"l":1.75,"c":1.76,"v":148200},{"d":"2023-02-28","o":1.76,"h":1.85,"l":1.74,"c":1.8,"v":95600},{"d":"2023-03-01","o":1.9,"h":1.9,"l":1.77,"c":1.81,"v":58700},{"d":"2023-03-02","o":1.8,"h":2,"l":1.75,"c":1.97,"v":259200},{"d":"2023-03-03","o":1.55,"h":2.62,"l":1.53,"c":2.62,"v":951200},{"d":"2023-03-06","o":2.6,"h":2.94,"l":2.57,"c":2.64,"v":698400},{"d":"2023-03-07","o":2.62,"h":2.83,"l":2.59,"c":2.72,"v":172500},{"d":"2023-03-08","o":2.65,"h":2.82,"l":2.47,"c":2.8,"v":167000},{"d":"2023-03-09","o":2.8,"h":2.87,"l":2.75,"c":2.81,"v":136600},{"d":"2023-03-10","o":2.81,"h":2.81,"l":2.4,"c":2.44,"v":138100},{"d":"2023-03-13","o":2.37,"h":2.54,"l":2.36,"c":2.43,"v":388200},{"d":"2023-03-14","o":2.4,"h":2.53,"l":2.39,"c":2.5,"v":122600},{"d":"2023-03-15","o":2.47,"h":2.53,"l":2.4,"c":2.51,"v":159900},{"d":"2023-03-16","o":2.54,"h":2.54,"l":2.43,"c":2.48,"v":72400},{"d":"2023-03-17","o":2.43,"h":2.55,"l":2.29,"c":2.31,"v":354500},{"d":"2023-03-20","o":2.3,"h":2.42,"l":2.25,"c":2.36,"v":126000},{"d":"2023-03-21","o":2.36,"h":2.55,"l":2.36,"c":2.46,"v":97400},{"d":"2023-03-22","o":2.45,"h":2.45,"l":2.37,"c":2.37,"v":31800},{"d":"2023-03-23","o":2.24,"h":2.55,"l":2.21,"c":2.51,"v":150600},{"d":"2023-03-24","o":2.53,"h":2.56,"l":2.45,"c":2.52,"v":69300},{"d":"2023-03-27","o":2.5,"h":2.58,"l":2.41,"c":2.48,"v":67000},{"d":"2023-03-28","o":2.47,"h":2.54,"l":2.44,"c":2.48,"v":54200},{"d":"2023-03-29","o":2.46,"h":2.63,"l":2.46,"c":2.6,"v":72200},{"d":"2023-03-30","o":2.6,"h":2.74,"l":2.59,"c":2.73,"v":75800},{"d":"2023-03-31","o":2.74,"h":2.84,"l":2.72,"c":2.82,"v":98800},{"d":"2023-04-03","o":2.76,"h":2.85,"l":2.76,"c":2.78,"v":45600},{"d":"2023-04-04","o":2.81,"h":2.95,"l":2.81,"c":2.93,"v":126800},{"d":"2023-04-05","o":2.91,"h":2.93,"l":2.62,"c":2.76,"v":74400},{"d":"2023-04-06","o":2.73,"h":3,"l":2.72,"c":2.98,"v":73000},{"d":"2023-04-10","o":2.97,"h":3.05,"l":2.9,"c":3.01,"v":59300},{"d":"2023-04-11","o":3.05,"h":3.36,"l":3.02,"c":3.3,"v":131800},{"d":"2023-04-12","o":3.37,"h":3.47,"l":3.03,"c":3.17,"v":228000},{"d":"2023-04-13","o":3.16,"h":3.43,"l":3.13,"c":3.33,"v":75800},{"d":"2023-04-14","o":3.38,"h":3.43,"l":3.2,"c":3.21,"v":42100},{"d":"2023-04-17","o":3.21,"h":3.48,"l":3.19,"c":3.48,"v":76000},{"d":"2023-04-18","o":2.61,"h":2.61,"l":1.48,"c":1.8,"v":3242600},{"d":"2023-04-19","o":1.55,"h":1.74,"l":1.52,"c":1.65,"v":4253900},{"d":"2023-04-20","o":2.2,"h":2.9,"l":2.05,"c":2.68,"v":15950600},{"d":"2023-04-21","o":2.6,"h":2.83,"l":2.5,"c":2.7,"v":1402300},{"d":"2023-04-24","o":2.62,"h":3.3,"l":2.62,"c":3.18,"v":1701500},{"d":"2023-04-25","o":3.12,"h":3.12,"l":2.91,"c":3.05,"v":292900},{"d":"2023-04-26","o":3.03,"h":3.47,"l":2.97,"c":3.38,"v":407400},{"d":"2023-04-27","o":3.33,"h":3.46,"l":3.2,"c":3.44,"v":187000},{"d":"2023-04-28","o":3.45,"h":4.23,"l":3.38,"c":4.13,"v":724900},{"d":"2023-05-01","o":4.03,"h":4.78,"l":3.96,"c":4.72,"v":696900},{"d":"2023-05-02","o":4.73,"h":4.84,"l":4.3,"c":4.41,"v":413900},{"d":"2023-05-03","o":4.41,"h":4.66,"l":4.05,"c":4.6,"v":275200},{"d":"2023-05-04","o":4.55,"h":4.75,"l":4.22,"c":4.33,"v":217200},{"d":"2023-05-05","o":4.3,"h":4.71,"l":4.3,"c":4.58,"v":186800},{"d":"2023-05-08","o":4.55,"h":5.02,"l":4.5,"c":4.67,"v":268600},{"d":"2023-05-09","o":4.82,"h":4.99,"l":4.25,"c":4.37,"v":387700},{"d":"2023-05-10","o":4.45,"h":4.66,"l":4.44,"c":4.45,"v":101200},{"d":"2023-05-11","o":4.45,"h":4.64,"l":4.3,"c":4.37,"v":157300},{"d":"2023-05-12","o":4.44,"h":4.44,"l":4.22,"c":4.22,"v":124800},{"d":"2023-05-15","o":4.16,"h":4.21,"l":3.96,"c":4.09,"v":237900},{"d":"2023-05-16","o":4.69,"h":5.46,"l":4.6,"c":5.3,"v":1323400},{"d":"2023-05-17","o":5.26,"h":5.72,"l":5.18,"c":5.29,"v":502400},{"d":"2023-05-18","o":5.33,"h":5.42,"l":5.06,"c":5.2,"v":261600},{"d":"2023-05-19","o":5.24,"h":5.94,"l":5.24,"c":5.73,"v":367200},{"d":"2023-05-22","o":5.82,"h":6.57,"l":5.73,"c":6.27,"v":506400},{"d":"2023-05-23","o":6.32,"h":6.81,"l":5.91,"c":6.21,"v":552300},{"d":"2023-05-24","o":5.86,"h":6.13,"l":5.58,"c":5.68,"v":302200},{"d":"2023-05-25","o":5.71,"h":5.83,"l":5.32,"c":5.37,"v":179300},{"d":"2023-05-26","o":5.37,"h":5.59,"l":5.16,"c":5.26,"v":144200},{"d":"2023-05-30","o":5.26,"h":5.54,"l":4.95,"c":5.15,"v":152400},{"d":"2023-05-31","o":5.19,"h":5.44,"l":5.14,"c":5.26,"v":114300},{"d":"2023-06-01","o":5.26,"h":5.72,"l":5.26,"c":5.52,"v":364000},{"d":"2023-06-02","o":5.52,"h":5.62,"l":5.21,"c":5.25,"v":284600},{"d":"2023-06-05","o":5.27,"h":5.38,"l":5.01,"c":5.11,"v":161100},{"d":"2023-06-06","o":5.15,"h":5.33,"l":5.08,"c":5.2,"v":137000},{"d":"2023-06-07","o":5.25,"h":5.56,"l":5.19,"c":5.27,"v":138000},{"d":"2023-06-08","o":5.27,"h":5.43,"l":5.15,"c":5.28,"v":106900},{"d":"2023-06-09","o":5.26,"h":5.34,"l":5.05,"c":5.09,"v":108200},{"d":"2023-06-12","o":5.12,"h":5.24,"l":4.9,"c":4.92,"v":178200},{"d":"2023-06-13","o":4.92,"h":5.11,"l":4.53,"c":4.65,"v":239500},{"d":"2023-06-14","o":4.66,"h":4.88,"l":4.36,"c":4.43,"v":204400},{"d":"2023-06-15","o":4.37,"h":4.59,"l":4.15,"c":4.29,"v":279500},{"d":"2023-06-16","o":4.27,"h":4.82,"l":4.25,"c":4.55,"v":402300},{"d":"2023-06-20","o":4.64,"h":4.94,"l":4.43,"c":4.63,"v":352300},{"d":"2023-06-21","o":4.6,"h":4.72,"l":4.38,"c":4.66,"v":173200},{"d":"2023-06-22","o":4.64,"h":4.88,"l":4.6,"c":4.71,"v":211900},{"d":"2023-06-23","o":4.62,"h":4.72,"l":4.37,"c":4.59,"v":2615200},{"d":"2023-06-26","o":4.55,"h":4.87,"l":4.43,"c":4.75,"v":427000},{"d":"2023-06-27","o":4.75,"h":4.84,"l":4.5,"c":4.57,"v":266700},{"d":"2023-06-28","o":4.58,"h":4.68,"l":4.43,"c":4.61,"v":129100},{"d":"2023-06-29","o":4.64,"h":4.67,"l":4.46,"c":4.54,"v":113700},{"d":"2023-06-30","o":4.67,"h":4.67,"l":4.42,"c":4.46,"v":164400},{"d":"2023-07-03","o":4.45,"h":4.48,"l":4.35,"c":4.4,"v":78700},{"d":"2023-07-05","o":4.33,"h":4.43,"l":4.18,"c":4.23,"v":178200},{"d":"2023-07-06","o":4.22,"h":4.22,"l":3.99,"c":4.14,"v":227300},{"d":"2023-07-07","o":4.1,"h":4.1,"l":3.84,"c":3.96,"v":244800},{"d":"2023-07-10","o":3.94,"h":4.47,"l":3.86,"c":4.32,"v":274400},{"d":"2023-07-11","o":4.28,"h":4.49,"l":4.27,"c":4.41,"v":80100},{"d":"2023-07-12","o":4.44,"h":4.5,"l":4.25,"c":4.33,"v":90200},{"d":"2023-07-13","o":4.33,"h":4.44,"l":4.26,"c":4.3,"v":111500},{"d":"2023-07-14","o":4.3,"h":4.3,"l":4.11,"c":4.15,"v":85300},{"d":"2023-07-17","o":4.14,"h":4.38,"l":4.14,"c":4.26,"v":64400},{"d":"2023-07-18","o":4.26,"h":4.58,"l":4.26,"c":4.48,"v":93200},{"d":"2023-07-19","o":4.51,"h":4.68,"l":4.46,"c":4.5,"v":68800},{"d":"2023-07-20","o":4.47,"h":4.65,"l":4.42,"c":4.62,"v":53000},{"d":"2023-07-21","o":4.67,"h":5.04,"l":4.65,"c":4.9,"v":177800},{"d":"2023-07-24","o":4.88,"h":5.04,"l":4.7,"c":4.8,"v":109800},{"d":"2023-07-25","o":4.77,"h":5.05,"l":4.64,"c":4.97,"v":71500},{"d":"2023-07-26","o":4.93,"h":5.02,"l":4.84,"c":4.98,"v":49600},{"d":"2023-07-27","o":4.99,"h":5.03,"l":4.76,"c":4.84,"v":70100},{"d":"2023-07-28","o":4.88,"h":5.47,"l":4.88,"c":5.26,"v":195700},{"d":"2023-07-31","o":5.21,"h":5.34,"l":4.99,"c":5.3,"v":226500},{"d":"2023-08-01","o":5.24,"h":5.47,"l":5.17,"c":5.37,"v":167800},{"d":"2023-08-02","o":5.37,"h":5.45,"l":5.03,"c":5.11,"v":79900},{"d":"2023-08-03","o":5.17,"h":5.75,"l":5.17,"c":5.45,"v":162200},{"d":"2023-08-04","o":5.48,"h":5.61,"l":5.32,"c":5.36,"v":129900},{"d":"2023-08-07","o":5.47,"h":5.72,"l":5.24,"c":5.66,"v":195900},{"d":"2023-08-08","o":5.65,"h":5.78,"l":5.58,"c":5.63,"v":100700},{"d":"2023-08-09","o":5.94,"h":7.21,"l":5.91,"c":7.21,"v":1732800},{"d":"2023-08-10","o":7.8,"h":8.75,"l":7.69,"c":7.96,"v":2417500},{"d":"2023-08-11","o":7.64,"h":8.15,"l":7.57,"c":7.83,"v":1132800},{"d":"2023-08-14","o":7.94,"h":8.71,"l":7.86,"c":7.93,"v":740000},{"d":"2023-08-15","o":7.94,"h":8.66,"l":7.94,"c":8.24,"v":272900},{"d":"2023-08-16","o":8.24,"h":8.54,"l":7.71,"c":7.86,"v":344400},{"d":"2023-08-17","o":7.77,"h":8.18,"l":7.51,"c":7.64,"v":316000},{"d":"2023-08-18","o":7.55,"h":8.03,"l":7.43,"c":7.92,"v":246900},{"d":"2023-08-21","o":7.93,"h":7.99,"l":7.35,"c":7.6,"v":302800},{"d":"2023-08-22","o":7.63,"h":7.72,"l":7.17,"c":7.22,"v":275100},{"d":"2023-08-23","o":7.17,"h":7.62,"l":7.17,"c":7.49,"v":180200},{"d":"2023-08-24","o":7.46,"h":7.48,"l":7.23,"c":7.31,"v":145000},{"d":"2023-08-25","o":7.31,"h":7.5,"l":7.21,"c":7.29,"v":161300},{"d":"2023-08-28","o":7.21,"h":7.39,"l":6.8,"c":7.31,"v":493200},{"d":"2023-08-29","o":7.33,"h":7.76,"l":7.17,"c":7.49,"v":438200},{"d":"2023-08-30","o":7.46,"h":8,"l":7.38,"c":7.77,"v":398900},{"d":"2023-08-31","o":7.75,"h":7.81,"l":7.25,"c":7.5,"v":241000},{"d":"2023-09-01","o":7.47,"h":7.81,"l":7.46,"c":7.75,"v":264700},{"d":"2023-09-05","o":7.73,"h":7.77,"l":7.43,"c":7.54,"v":339600},{"d":"2023-09-06","o":7.51,"h":7.51,"l":7.1,"c":7.17,"v":290700},{"d":"2023-09-07","o":7.12,"h":7.35,"l":7.08,"c":7.16,"v":291700},{"d":"2023-09-08","o":7.16,"h":7.42,"l":7.11,"c":7.35,"v":262900},{"d":"2023-09-11","o":7.35,"h":7.86,"l":7.35,"c":7.71,"v":387300},{"d":"2023-09-12","o":7.69,"h":7.75,"l":7.49,"c":7.68,"v":180600},{"d":"2023-09-13","o":7.67,"h":7.93,"l":7.49,"c":7.7,"v":302200},{"d":"2023-09-14","o":7.72,"h":7.94,"l":7.67,"c":7.84,"v":460800},{"d":"2023-09-15","o":7.84,"h":7.9,"l":7.51,"c":7.67,"v":370700},{"d":"2023-09-18","o":7.48,"h":7.9,"l":7.43,"c":7.63,"v":222400},{"d":"2023-09-19","o":7.51,"h":7.72,"l":7.51,"c":7.7,"v":173900},{"d":"2023-09-20","o":7.75,"h":7.93,"l":7.34,"c":7.44,"v":286000},{"d":"2023-09-21","o":7.32,"h":7.47,"l":7.14,"c":7.33,"v":233600},{"d":"2023-09-22","o":7.39,"h":7.64,"l":7.34,"c":7.44,"v":163200},{"d":"2023-09-25","o":7.5,"h":9.22,"l":7.48,"c":8.98,"v":2403600},{"d":"2023-09-26","o":8.87,"h":9.07,"l":8.49,"c":8.64,"v":649400},{"d":"2023-09-27","o":8.7,"h":9.29,"l":8.65,"c":8.94,"v":687900},{"d":"2023-09-28","o":8.77,"h":8.8,"l":6.61,"c":7.38,"v":2429600},{"d":"2023-09-29","o":7.35,"h":7.6,"l":7.32,"c":7.36,"v":2201400},{"d":"2023-10-02","o":7.31,"h":7.43,"l":6.91,"c":7.17,"v":568100},{"d":"2023-10-03","o":7.13,"h":7.31,"l":7,"c":7.11,"v":318300},{"d":"2023-10-04","o":7.11,"h":7.58,"l":7.04,"c":7.55,"v":540100},{"d":"2023-10-05","o":7.49,"h":7.6,"l":7.32,"c":7.36,"v":247200},{"d":"2023-10-06","o":7.4,"h":7.53,"l":7.31,"c":7.44,"v":168700},{"d":"2023-10-09","o":7.37,"h":7.65,"l":7.37,"c":7.47,"v":232500},{"d":"2023-10-10","o":7.45,"h":7.56,"l":7.27,"c":7.5,"v":246200},{"d":"2023-10-11","o":7.52,"h":7.66,"l":7.38,"c":7.46,"v":225500},{"d":"2023-10-12","o":7.49,"h":7.55,"l":7.33,"c":7.35,"v":239000},{"d":"2023-10-13","o":7.41,"h":7.52,"l":7.3,"c":7.5,"v":311500},{"d":"2023-10-16","o":7.55,"h":7.62,"l":7.41,"c":7.5,"v":223100},{"d":"2023-10-17","o":7.47,"h":7.62,"l":7.4,"c":7.49,"v":173100},{"d":"2023-10-18","o":7.46,"h":7.61,"l":7.41,"c":7.56,"v":371000},{"d":"2023-10-19","o":7.57,"h":7.67,"l":7.4,"c":7.48,"v":283700},{"d":"2023-10-20","o":7.45,"h":7.46,"l":7.22,"c":7.44,"v":300500},{"d":"2023-10-23","o":7.36,"h":7.57,"l":7.27,"c":7.31,"v":324100},{"d":"2023-10-24","o":7.39,"h":7.43,"l":7.24,"c":7.35,"v":198100},{"d":"2023-10-25","o":7.32,"h":7.58,"l":7.28,"c":7.42,"v":179600},{"d":"2023-10-26","o":7.51,"h":7.57,"l":7.34,"c":7.36,"v":267900},{"d":"2023-10-27","o":7.36,"h":7.36,"l":7.07,"c":7.32,"v":296100},{"d":"2023-10-30","o":7.37,"h":7.56,"l":7.33,"c":7.51,"v":322600},{"d":"2023-10-31","o":7.54,"h":7.54,"l":7.36,"c":7.49,"v":246200},{"d":"2023-11-01","o":7.53,"h":7.56,"l":7.38,"c":7.45,"v":140400},{"d":"2023-11-02","o":7.5,"h":7.5,"l":7.31,"c":7.45,"v":198600},{"d":"2023-11-03","o":7.57,"h":7.75,"l":7.38,"c":7.44,"v":511600},{"d":"2023-11-06","o":7.45,"h":7.48,"l":7.27,"c":7.4,"v":165800},{"d":"2023-11-07","o":7.42,"h":7.44,"l":7.16,"c":7.27,"v":300300},{"d":"2023-11-08","o":7.3,"h":7.47,"l":7.3,"c":7.42,"v":290800},{"d":"2023-11-09","o":7.5,"h":7.67,"l":7.33,"c":7.41,"v":883500},{"d":"2023-11-10","o":7.43,"h":7.54,"l":7.3,"c":7.35,"v":553500},{"d":"2023-11-13","o":7.43,"h":7.43,"l":6.82,"c":6.85,"v":521500},{"d":"2023-11-14","o":7.5,"h":9.64,"l":7.5,"c":9.46,"v":2174600},{"d":"2023-11-15","o":9.33,"h":9.96,"l":8.89,"c":8.98,"v":672400},{"d":"2023-11-16","o":8.95,"h":8.95,"l":7.97,"c":8.21,"v":719000},{"d":"2023-11-17","o":8.23,"h":8.4,"l":7.9,"c":8.12,"v":543600},{"d":"2023-11-20","o":8.06,"h":8.18,"l":7.92,"c":8.09,"v":424000},{"d":"2023-11-21","o":8.1,"h":8.48,"l":8.04,"c":8.28,"v":535000},{"d":"2023-11-22","o":8.3,"h":8.41,"l":8.18,"c":8.19,"v":209500},{"d":"2023-11-24","o":8.25,"h":8.51,"l":8.19,"c":8.29,"v":219300},{"d":"2023-11-27","o":8.3,"h":8.5,"l":8.22,"c":8.38,"v":225200},{"d":"2023-11-28","o":8.48,"h":8.48,"l":8.1,"c":8.23,"v":312700},{"d":"2023-11-29","o":8.33,"h":8.33,"l":8.19,"c":8.22,"v":162400},{"d":"2023-11-30","o":8.25,"h":8.38,"l":8.21,"c":8.27,"v":146000},{"d":"2023-12-01","o":8.25,"h":8.39,"l":8.15,"c":8.32,"v":195900},{"d":"2023-12-04","o":8.33,"h":8.85,"l":8.33,"c":8.64,"v":3021300},{"d":"2023-12-05","o":8.92,"h":8.92,"l":8.3,"c":8.64,"v":957600},{"d":"2023-12-06","o":8.8,"h":9.05,"l":8.37,"c":8.42,"v":842600},{"d":"2023-12-07","o":8.45,"h":8.62,"l":8.37,"c":8.49,"v":403800},{"d":"2023-12-08","o":8.48,"h":8.72,"l":8.42,"c":8.69,"v":243000},{"d":"2023-12-11","o":8.73,"h":8.73,"l":8.44,"c":8.67,"v":337400},{"d":"2023-12-12","o":8.68,"h":8.77,"l":8.47,"c":8.56,"v":194200},{"d":"2023-12-13","o":8.58,"h":8.85,"l":8.5,"c":8.79,"v":235700},{"d":"2023-12-14","o":8.79,"h":9.22,"l":8.79,"c":8.84,"v":508300},{"d":"2023-12-15","o":8.9,"h":9,"l":8.44,"c":8.47,"v":310700},{"d":"2023-12-18","o":8.69,"h":8.69,"l":8.27,"c":8.31,"v":378100},{"d":"2023-12-19","o":8.37,"h":8.56,"l":8.36,"c":8.52,"v":390800},{"d":"2023-12-20","o":8.59,"h":8.81,"l":8.45,"c":8.47,"v":254500},{"d":"2023-12-21","o":8.61,"h":8.91,"l":8.61,"c":8.9,"v":252100},{"d":"2023-12-22","o":8.99,"h":9.31,"l":8.91,"c":9.29,"v":294000},{"d":"2023-12-26","o":9.31,"h":9.67,"l":9.21,"c":9.63,"v":239600},{"d":"2023-12-27","o":9.68,"h":10.28,"l":9.68,"c":10.16,"v":294700},{"d":"2023-12-28","o":10.18,"h":10.18,"l":9.62,"c":9.74,"v":302900},{"d":"2023-12-29","o":9.74,"h":9.74,"l":9.31,"c":9.46,"v":286500},{"d":"2024-01-02","o":9.46,"h":9.8,"l":9.36,"c":9.71,"v":209200},{"d":"2024-01-03","o":9.69,"h":10.43,"l":9.69,"c":10.23,"v":377800},{"d":"2024-01-04","o":10.35,"h":10.35,"l":9.68,"c":9.71,"v":254800},{"d":"2024-01-05","o":9.98,"h":10.05,"l":9.8,"c":9.9,"v":195800},{"d":"2024-01-08","o":10.17,"h":10.28,"l":9.65,"c":10.07,"v":207600},{"d":"2024-01-09","o":10.08,"h":10.09,"l":9.62,"c":10.08,"v":162300},{"d":"2024-01-10","o":10.25,"h":10.25,"l":9.75,"c":9.92,"v":170200},{"d":"2024-01-11","o":10.04,"h":10.04,"l":9.58,"c":9.89,"v":161700},{"d":"2024-01-12","o":10.07,"h":10.15,"l":9.76,"c":9.93,"v":170200},{"d":"2024-01-16","o":9.98,"h":10.16,"l":9.72,"c":9.89,"v":209500},{"d":"2024-01-17","o":10.15,"h":12.24,"l":9.94,"c":11.9,"v":2275100},{"d":"2024-01-18","o":12.07,"h":12.55,"l":11.66,"c":12.03,"v":820800},{"d":"2024-01-19","o":12.01,"h":12.07,"l":11.39,"c":11.5,"v":545000},{"d":"2024-01-22","o":11.42,"h":11.8,"l":10.81,"c":11.69,"v":466700},{"d":"2024-01-23","o":11.8,"h":11.87,"l":11.47,"c":11.71,"v":256200},{"d":"2024-01-24","o":11.96,"h":11.99,"l":11.35,"c":11.62,"v":225800},{"d":"2024-01-25","o":11.73,"h":11.73,"l":11.31,"c":11.59,"v":180500},{"d":"2024-01-26","o":11.67,"h":11.98,"l":11.06,"c":11.34,"v":298000},{"d":"2024-01-29","o":11.38,"h":11.74,"l":11.3,"c":11.6,"v":160800},{"d":"2024-01-30","o":11.72,"h":11.91,"l":11.46,"c":11.62,"v":180200},{"d":"2024-01-31","o":11.68,"h":12.04,"l":11.57,"c":11.57,"v":309000},{"d":"2024-02-01","o":11.73,"h":12.17,"l":11.62,"c":12.16,"v":317300},{"d":"2024-02-02","o":12.18,"h":12.41,"l":11.4,"c":11.41,"v":1809700},{"d":"2024-02-05","o":11.58,"h":11.78,"l":11.01,"c":11.3,"v":360100},{"d":"2024-02-06","o":11.3,"h":11.45,"l":10.97,"c":11.26,"v":315500},{"d":"2024-02-07","o":11.23,"h":11.32,"l":10.93,"c":10.97,"v":376900},{"d":"2024-02-08","o":11.02,"h":11.5,"l":10.92,"c":11.4,"v":289100},{"d":"2024-02-09","o":11.38,"h":11.76,"l":11.1,"c":11.68,"v":299100},{"d":"2024-02-12","o":11.67,"h":12.13,"l":11.67,"c":11.78,"v":266000},{"d":"2024-02-13","o":11.45,"h":11.97,"l":11.44,"c":11.62,"v":214300},{"d":"2024-02-14","o":11.81,"h":12.9,"l":11.81,"c":12.55,"v":658800},{"d":"2024-02-15","o":12.55,"h":12.79,"l":12.32,"c":12.74,"v":331800},{"d":"2024-02-16","o":12.74,"h":13.26,"l":12.69,"c":13.19,"v":395900},{"d":"2024-02-20","o":13.08,"h":13.68,"l":12.96,"c":13.39,"v":439000},{"d":"2024-02-21","o":13.28,"h":13.4,"l":13.05,"c":13.27,"v":274000},{"d":"2024-02-22","o":13.27,"h":13.82,"l":13.11,"c":13.34,"v":462700},{"d":"2024-02-23","o":13.28,"h":13.81,"l":13.21,"c":13.6,"v":266800},{"d":"2024-02-26","o":13.88,"h":13.92,"l":13.26,"c":13.69,"v":286700},{"d":"2024-02-27","o":13.97,"h":14.06,"l":13.51,"c":13.76,"v":289400},{"d":"2024-02-28","o":13.64,"h":14.01,"l":13.51,"c":13.95,"v":178100},{"d":"2024-02-29","o":14.25,"h":14.25,"l":13.58,"c":13.94,"v":416800},{"d":"2024-03-01","o":13.68,"h":14,"l":11.43,"c":11.9,"v":1090700},{"d":"2024-03-04","o":12.21,"h":12.47,"l":10.81,"c":10.85,"v":754900},{"d":"2024-03-05","o":10.79,"h":11.28,"l":10.24,"c":10.35,"v":685300},{"d":"2024-03-06","o":10.53,"h":10.72,"l":10.14,"c":10.38,"v":403600},{"d":"2024-03-07","o":10.4,"h":10.77,"l":10.3,"c":10.58,"v":238600},{"d":"2024-03-08","o":10.59,"h":10.67,"l":10,"c":10.04,"v":330400},{"d":"2024-03-11","o":10,"h":10.33,"l":9.97,"c":10.1,"v":274700},{"d":"2024-03-12","o":10.02,"h":10.71,"l":9.85,"c":10.67,"v":377400},{"d":"2024-03-13","o":10.59,"h":10.85,"l":10.49,"c":10.66,"v":302700},{"d":"2024-03-14","o":10.6,"h":10.65,"l":10.39,"c":10.6,"v":197000},{"d":"2024-03-15","o":10.57,"h":10.9,"l":10.57,"c":10.77,"v":183200},{"d":"2024-03-18","o":10.69,"h":10.93,"l":10.59,"c":10.69,"v":175200},{"d":"2024-03-19","o":10.64,"h":10.89,"l":10.64,"c":10.72,"v":154100},{"d":"2024-03-20","o":10.72,"h":10.85,"l":10.4,"c":10.55,"v":277600},{"d":"2024-03-21","o":10.58,"h":10.91,"l":10.52,"c":10.86,"v":191400},{"d":"2024-03-22","o":10.44,"h":10.46,"l":9.89,"c":10.11,"v":741400},{"d":"2024-03-25","o":10.4,"h":10.54,"l":10.09,"c":10.17,"v":528900},{"d":"2024-03-26","o":10.03,"h":10.23,"l":9.9,"c":10.11,"v":512800},{"d":"2024-03-27","o":10.28,"h":10.66,"l":10.19,"c":10.62,"v":434100},{"d":"2024-03-28","o":10.54,"h":10.87,"l":10.54,"c":10.69,"v":2424100},{"d":"2024-04-01","o":10.83,"h":10.83,"l":10.26,"c":10.36,"v":354000},{"d":"2024-04-02","o":10.22,"h":10.54,"l":10.22,"c":10.37,"v":182700},{"d":"2024-04-03","o":10.28,"h":10.81,"l":10.28,"c":10.76,"v":214600},{"d":"2024-04-04","o":10.89,"h":11.55,"l":10.84,"c":11.08,"v":330800},{"d":"2024-04-05","o":10.98,"h":11.47,"l":10.98,"c":11.21,"v":203400},{"d":"2024-04-08","o":11.29,"h":11.38,"l":10.92,"c":11.31,"v":224000},{"d":"2024-04-09","o":11.37,"h":11.53,"l":11.1,"c":11.35,"v":264100},{"d":"2024-04-10","o":11.23,"h":11.67,"l":11.14,"c":11.27,"v":231300},{"d":"2024-04-11","o":11.26,"h":11.31,"l":11.01,"c":11.13,"v":144600},{"d":"2024-04-12","o":11.09,"h":11.29,"l":10.76,"c":10.85,"v":182600},{"d":"2024-04-15","o":10.8,"h":10.85,"l":10.63,"c":10.73,"v":155300},{"d":"2024-04-16","o":10.67,"h":10.88,"l":10.56,"c":10.79,"v":141300},{"d":"2024-04-17","o":10.79,"h":10.79,"l":10.22,"c":10.29,"v":265400},{"d":"2024-04-18","o":10.32,"h":10.45,"l":10.17,"c":10.33,"v":225300},{"d":"2024-04-19","o":10.27,"h":10.64,"l":10.27,"c":10.63,"v":216200},{"d":"2024-04-22","o":10.66,"h":10.76,"l":10.39,"c":10.47,"v":152000},{"d":"2024-04-23","o":10.51,"h":10.85,"l":10.48,"c":10.73,"v":152800},{"d":"2024-04-24","o":10.49,"h":11.08,"l":10.49,"c":10.9,"v":173300},{"d":"2024-04-25","o":10.8,"h":11.07,"l":10.73,"c":10.94,"v":150300},{"d":"2024-04-26","o":10.95,"h":10.95,"l":10.6,"c":10.75,"v":105800},{"d":"2024-04-29","o":10.78,"h":10.88,"l":10.46,"c":10.6,"v":180600},{"d":"2024-04-30","o":10.5,"h":10.63,"l":10.39,"c":10.47,"v":197800},{"d":"2024-05-01","o":10.45,"h":10.79,"l":10.44,"c":10.69,"v":151800},{"d":"2024-05-02","o":10.76,"h":10.77,"l":10.32,"c":10.42,"v":137400},{"d":"2024-05-03","o":10.5,"h":10.52,"l":10.23,"c":10.33,"v":156000},{"d":"2024-05-06","o":10.3,"h":10.57,"l":10.29,"c":10.35,"v":152000},{"d":"2024-05-07","o":10.29,"h":10.56,"l":10.25,"c":10.54,"v":136600},{"d":"2024-05-08","o":10.51,"h":10.77,"l":10.46,"c":10.73,"v":199800},{"d":"2024-05-09","o":10.65,"h":10.93,"l":10.6,"c":10.91,"v":237000},{"d":"2024-05-10","o":11.7,"h":13.33,"l":11.6,"c":12.18,"v":825900},{"d":"2024-05-13","o":12.1,"h":12.39,"l":11.83,"c":11.96,"v":397900},{"d":"2024-05-14","o":12.17,"h":12.38,"l":12,"c":12.23,"v":201700},{"d":"2024-05-15","o":12.34,"h":12.75,"l":12.03,"c":12.5,"v":364700},{"d":"2024-05-16","o":12.5,"h":12.83,"l":12.31,"c":12.6,"v":141300},{"d":"2024-05-17","o":12.73,"h":13.42,"l":12.73,"c":13.16,"v":318600},{"d":"2024-05-20","o":13.15,"h":13.89,"l":13.12,"c":13.86,"v":484500},{"d":"2024-05-21","o":13.87,"h":14.38,"l":13.43,"c":13.47,"v":379800},{"d":"2024-05-22","o":13.59,"h":13.75,"l":13.26,"c":13.5,"v":193700},{"d":"2024-05-23","o":13.58,"h":13.58,"l":12.8,"c":12.93,"v":228800},{"d":"2024-05-24","o":13,"h":13.06,"l":12.04,"c":12.05,"v":386500},{"d":"2024-05-28","o":12.16,"h":12.43,"l":11.82,"c":11.98,"v":259400},{"d":"2024-05-29","o":11.95,"h":12.07,"l":11.78,"c":11.94,"v":173500},{"d":"2024-05-30","o":11.92,"h":12.65,"l":11.8,"c":12,"v":376200},{"d":"2024-05-31","o":12.17,"h":12.17,"l":11.78,"c":11.8,"v":216800},{"d":"2024-06-03","o":11.9,"h":12.18,"l":11.48,"c":11.79,"v":318800},{"d":"2024-06-04","o":11.72,"h":11.75,"l":11.46,"c":11.5,"v":248500},{"d":"2024-06-05","o":11.51,"h":11.64,"l":11.21,"c":11.46,"v":201800},{"d":"2024-06-06","o":11.38,"h":11.43,"l":11.1,"c":11.34,"v":165900},{"d":"2024-06-07","o":11.23,"h":11.42,"l":11.09,"c":11.13,"v":129300},{"d":"2024-06-10","o":11.08,"h":11.14,"l":10.85,"c":10.99,"v":301800},{"d":"2024-06-11","o":10.91,"h":10.99,"l":10.73,"c":10.77,"v":179900},{"d":"2024-06-12","o":10.93,"h":11.33,"l":10.79,"c":10.98,"v":248400},{"d":"2024-06-13","o":10.95,"h":10.98,"l":10.71,"c":10.86,"v":144500},{"d":"2024-06-14","o":10.74,"h":10.9,"l":10.6,"c":10.75,"v":164100},{"d":"2024-06-17","o":10.7,"h":10.96,"l":10.64,"c":10.93,"v":188400},{"d":"2024-06-18","o":10.93,"h":11.3,"l":10.83,"c":10.84,"v":186300},{"d":"2024-06-20","o":10.84,"h":11.16,"l":10.81,"c":11.09,"v":182600},{"d":"2024-06-21","o":11.16,"h":11.19,"l":10.96,"c":11.01,"v":316900},{"d":"2024-06-24","o":11,"h":11.24,"l":10.82,"c":10.93,"v":219100},{"d":"2024-06-25","o":10.95,"h":10.95,"l":10.39,"c":10.5,"v":265700},{"d":"2024-06-26","o":10.54,"h":10.82,"l":10.32,"c":10.81,"v":179300},{"d":"2024-06-27","o":10.72,"h":10.74,"l":10.41,"c":10.54,"v":144000},{"d":"2024-06-28","o":10.5,"h":10.68,"l":10.42,"c":10.55,"v":1410100},{"d":"2024-07-01","o":10.68,"h":10.95,"l":10.67,"c":10.85,"v":198500},{"d":"2024-07-02","o":10.85,"h":10.85,"l":10.41,"c":10.6,"v":414500},{"d":"2024-07-03","o":10.61,"h":10.68,"l":10.42,"c":10.57,"v":115100},{"d":"2024-07-05","o":10.46,"h":10.54,"l":10.09,"c":10.12,"v":241800},{"d":"2024-07-08","o":10.14,"h":10.72,"l":10.14,"c":10.44,"v":211500},{"d":"2024-07-09","o":10.45,"h":10.52,"l":10.22,"c":10.35,"v":127700},{"d":"2024-07-10","o":10.29,"h":10.53,"l":10.25,"c":10.37,"v":119800},{"d":"2024-07-11","o":10.4,"h":10.69,"l":10.39,"c":10.54,"v":169700},{"d":"2024-07-12","o":10.52,"h":10.7,"l":10.42,"c":10.67,"v":267800},{"d":"2024-07-15","o":10.79,"h":11.07,"l":10.77,"c":10.98,"v":246200},{"d":"2024-07-16","o":11.08,"h":11.4,"l":10.91,"c":11.39,"v":323100},{"d":"2024-07-17","o":11.3,"h":11.5,"l":11.06,"c":11.31,"v":236000},{"d":"2024-07-18","o":11.3,"h":11.36,"l":10.95,"c":11.05,"v":109400},{"d":"2024-07-19","o":11.06,"h":11.06,"l":10.82,"c":10.85,"v":125000},{"d":"2024-07-22","o":10.85,"h":11.38,"l":10.78,"c":11.3,"v":197800},{"d":"2024-07-23","o":11.25,"h":11.55,"l":11.08,"c":11.53,"v":161400},{"d":"2024-07-24","o":11.47,"h":11.71,"l":11.3,"c":11.58,"v":130700},{"d":"2024-07-25","o":11.64,"h":11.89,"l":11.5,"c":11.82,"v":171600},{"d":"2024-07-26","o":11.93,"h":12.13,"l":11.81,"c":12.09,"v":179400},{"d":"2024-07-29","o":11.95,"h":12.08,"l":11.8,"c":11.95,"v":121200},{"d":"2024-07-30","o":11.89,"h":12.34,"l":11.81,"c":12.27,"v":141900},{"d":"2024-07-31","o":12.27,"h":12.42,"l":11.92,"c":12.21,"v":184000},{"d":"2024-08-01","o":12.25,"h":12.37,"l":11.72,"c":11.91,"v":157800},{"d":"2024-08-02","o":11.61,"h":11.73,"l":11.27,"c":11.35,"v":139200},{"d":"2024-08-05","o":10.41,"h":11.23,"l":10.28,"c":11.22,"v":321100},{"d":"2024-08-06","o":11.23,"h":11.79,"l":11.13,"c":11.65,"v":246300},{"d":"2024-08-07","o":11.64,"h":11.7,"l":11.44,"c":11.65,"v":198400},{"d":"2024-08-08","o":10.79,"h":11.39,"l":10.79,"c":11.27,"v":368800},{"d":"2024-08-09","o":11.34,"h":11.59,"l":11.1,"c":11.48,"v":309600},{"d":"2024-08-12","o":11.58,"h":11.58,"l":10.5,"c":10.51,"v":329000},{"d":"2024-08-13","o":10.58,"h":11.48,"l":10.55,"c":11.14,"v":308000},{"d":"2024-08-14","o":11.21,"h":11.42,"l":11.08,"c":11.21,"v":234000},{"d":"2024-08-15","o":11.23,"h":11.66,"l":11.23,"c":11.44,"v":209600},{"d":"2024-08-16","o":11.47,"h":11.9,"l":11.45,"c":11.58,"v":287200},{"d":"2024-08-19","o":11.55,"h":11.66,"l":11.19,"c":11.29,"v":163900},{"d":"2024-08-20","o":11.2,"h":11.46,"l":11.2,"c":11.26,"v":158200},{"d":"2024-08-21","o":11.34,"h":11.48,"l":11.07,"c":11.23,"v":138500},{"d":"2024-08-22","o":11.27,"h":11.34,"l":10.93,"c":11.1,"v":150300},{"d":"2024-08-23","o":11.19,"h":11.63,"l":11.12,"c":11.29,"v":214000},{"d":"2024-08-26","o":11.44,"h":11.5,"l":11,"c":11.24,"v":237100},{"d":"2024-08-27","o":11.24,"h":11.4,"l":11.17,"c":11.23,"v":114300},{"d":"2024-08-28","o":11.17,"h":11.29,"l":10.97,"c":11.02,"v":155000},{"d":"2024-08-29","o":11.11,"h":11.2,"l":10.55,"c":11,"v":193700},{"d":"2024-08-30","o":11.02,"h":11.25,"l":10.87,"c":11.23,"v":175500},{"d":"2024-09-03","o":11.09,"h":11.3,"l":10.94,"c":11.01,"v":146800},{"d":"2024-09-04","o":10.97,"h":11.14,"l":10.87,"c":10.88,"v":122500},{"d":"2024-09-05","o":10.93,"h":11.14,"l":10.87,"c":11.12,"v":142300},{"d":"2024-09-06","o":11.14,"h":11.29,"l":10.81,"c":10.86,"v":115000},{"d":"2024-09-09","o":10.92,"h":11.38,"l":10.91,"c":11.17,"v":213500},{"d":"2024-09-10","o":11.21,"h":11.21,"l":10.86,"c":10.89,"v":115600},{"d":"2024-09-11","o":10.82,"h":10.88,"l":10.55,"c":10.67,"v":217100},{"d":"2024-09-12","o":10.68,"h":11.06,"l":10.6,"c":10.75,"v":162800},{"d":"2024-09-13","o":10.82,"h":11.07,"l":10.77,"c":10.96,"v":88000},{"d":"2024-09-16","o":10.94,"h":11.13,"l":10.84,"c":10.98,"v":118900},{"d":"2024-09-17","o":10.96,"h":11.36,"l":10.77,"c":11.21,"v":408600},{"d":"2024-09-18","o":11.19,"h":11.5,"l":11.12,"c":11.29,"v":194600},{"d":"2024-09-19","o":11.5,"h":11.72,"l":11.12,"c":11.52,"v":216800},{"d":"2024-09-20","o":11.52,"h":11.74,"l":11.33,"c":11.36,"v":443800},{"d":"2024-09-23","o":11.44,"h":11.45,"l":11.31,"c":11.37,"v":216200},{"d":"2024-09-24","o":11.33,"h":11.33,"l":10.98,"c":11.05,"v":320400},{"d":"2024-09-25","o":11.03,"h":11.05,"l":10.79,"c":10.82,"v":202600},{"d":"2024-09-26","o":11.05,"h":11.74,"l":10.97,"c":11.44,"v":412700},{"d":"2024-09-27","o":11.48,"h":11.66,"l":11.36,"c":11.38,"v":210400},{"d":"2024-09-30","o":11.35,"h":11.47,"l":11.06,"c":11.27,"v":173800},{"d":"2024-10-01","o":11.19,"h":11.2,"l":10.95,"c":11.02,"v":132100},{"d":"2024-10-02","o":11.04,"h":11.1,"l":10.9,"c":10.93,"v":138100},{"d":"2024-10-03","o":10.9,"h":11.14,"l":10.9,"c":11.02,"v":172400},{"d":"2024-10-04","o":11.13,"h":11.21,"l":11.07,"c":11.2,"v":112300},{"d":"2024-10-07","o":10.82,"h":10.89,"l":9.14,"c":9.49,"v":1237800},{"d":"2024-10-08","o":9.44,"h":9.76,"l":9.34,"c":9.56,"v":771300},{"d":"2024-10-09","o":9.5,"h":9.5,"l":8.82,"c":9.37,"v":744900},{"d":"2024-10-10","o":10.22,"h":10.48,"l":9.6,"c":10.18,"v":596600},{"d":"2024-10-11","o":10.15,"h":10.7,"l":10.15,"c":10.63,"v":454100},{"d":"2024-10-14","o":10.64,"h":10.64,"l":10.13,"c":10.3,"v":252500},{"d":"2024-10-15","o":10.39,"h":10.92,"l":10.28,"c":10.61,"v":273900},{"d":"2024-10-16","o":10.72,"h":11.04,"l":10.65,"c":10.93,"v":209200},{"d":"2024-10-17","o":10.94,"h":10.94,"l":10.62,"c":10.65,"v":112700},{"d":"2024-10-18","o":10.65,"h":10.67,"l":10.29,"c":10.56,"v":304300},{"d":"2024-10-21","o":10.59,"h":10.87,"l":10.36,"c":10.44,"v":385600},{"d":"2024-10-22","o":10.4,"h":10.57,"l":10.08,"c":10.44,"v":183800},{"d":"2024-10-23","o":10.44,"h":10.44,"l":10.18,"c":10.35,"v":133400},{"d":"2024-10-24","o":10.95,"h":12.73,"l":10.95,"c":12.65,"v":1071200},{"d":"2024-10-25","o":12.5,"h":12.5,"l":12.07,"c":12.11,"v":388900},{"d":"2024-10-28","o":12.13,"h":12.29,"l":11.99,"c":12.06,"v":242300},{"d":"2024-10-29","o":11.97,"h":12.09,"l":11.74,"c":11.79,"v":204100},{"d":"2024-10-30","o":11.77,"h":12.3,"l":11.75,"c":12.16,"v":155600},{"d":"2024-10-31","o":12.09,"h":12.43,"l":12.01,"c":12.15,"v":202700},{"d":"2024-11-01","o":12.24,"h":12.57,"l":12.16,"c":12.3,"v":154900},{"d":"2024-11-04","o":12.3,"h":12.37,"l":11.86,"c":11.94,"v":176100},{"d":"2024-11-05","o":12.06,"h":12.9,"l":12,"c":12.83,"v":161400},{"d":"2024-11-06","o":13.09,"h":13.52,"l":12.91,"c":13.3,"v":367000},{"d":"2024-11-07","o":13.47,"h":13.47,"l":12.59,"c":12.64,"v":227700},{"d":"2024-11-08","o":12.81,"h":13.15,"l":12.36,"c":13.14,"v":176100},{"d":"2024-11-11","o":13.11,"h":13.42,"l":13.07,"c":13.41,"v":155400},{"d":"2024-11-12","o":13.31,"h":13.49,"l":13.11,"c":13.47,"v":203000},{"d":"2024-11-13","o":13.5,"h":13.5,"l":13.03,"c":13.17,"v":170600},{"d":"2024-11-14","o":13.15,"h":13.21,"l":12.71,"c":12.85,"v":357000},{"d":"2024-11-15","o":12.97,"h":13.13,"l":12.7,"c":12.9,"v":187600},{"d":"2024-11-18","o":12.94,"h":13.31,"l":12.9,"c":13.08,"v":176400},{"d":"2024-11-19","o":12.99,"h":13.24,"l":12.93,"c":13.1,"v":130700},{"d":"2024-11-20","o":13.08,"h":13.17,"l":12.94,"c":12.99,"v":187700},{"d":"2024-11-21","o":13.16,"h":13.33,"l":12.96,"c":13.32,"v":116900},{"d":"2024-11-22","o":13.34,"h":13.5,"l":13.24,"c":13.46,"v":133200},{"d":"2024-11-25","o":13.55,"h":13.91,"l":13.45,"c":13.57,"v":168000},{"d":"2024-11-26","o":13.49,"h":13.64,"l":13.23,"c":13.52,"v":127400},{"d":"2024-11-27","o":13.6,"h":13.73,"l":13.54,"c":13.64,"v":93900},{"d":"2024-11-29","o":13.64,"h":13.83,"l":13.58,"c":13.73,"v":92600},{"d":"2024-12-02","o":13.75,"h":13.76,"l":13.31,"c":13.46,"v":131600},{"d":"2024-12-03","o":13.44,"h":13.52,"l":13.2,"c":13.27,"v":151900},{"d":"2024-12-04","o":13.41,"h":15.08,"l":13.4,"c":14.31,"v":597500},{"d":"2024-12-05","o":14.55,"h":14.55,"l":14.08,"c":14.3,"v":207700},{"d":"2024-12-06","o":14.45,"h":14.62,"l":13.88,"c":14.12,"v":177000},{"d":"2024-12-09","o":14.19,"h":14.36,"l":13.67,"c":14,"v":182400},{"d":"2024-12-10","o":14.02,"h":14.17,"l":13.84,"c":13.91,"v":136100},{"d":"2024-12-11","o":14.03,"h":14.33,"l":13.65,"c":14.15,"v":276900},{"d":"2024-12-12","o":14.15,"h":14.25,"l":13.76,"c":13.86,"v":87400},{"d":"2024-12-13","o":13.86,"h":13.97,"l":13.73,"c":13.88,"v":57000},{"d":"2024-12-16","o":13.86,"h":14.15,"l":13.8,"c":13.99,"v":117300},{"d":"2024-12-17","o":13.85,"h":14.03,"l":13.73,"c":13.83,"v":132100},{"d":"2024-12-18","o":14.21,"h":14.21,"l":13.23,"c":13.35,"v":139000},{"d":"2024-12-19","o":13.48,"h":13.93,"l":12.98,"c":13.01,"v":246400},{"d":"2024-12-20","o":12.85,"h":13.3,"l":12.78,"c":13.13,"v":279200},{"d":"2024-12-23","o":13.13,"h":13.14,"l":12.9,"c":13.02,"v":148000},{"d":"2024-12-24","o":13.11,"h":13.21,"l":12.98,"c":13.2,"v":50700},{"d":"2024-12-26","o":13.21,"h":13.69,"l":13.1,"c":13.65,"v":154400},{"d":"2024-12-27","o":13.53,"h":13.78,"l":13.28,"c":13.38,"v":125800},{"d":"2024-12-30","o":13.32,"h":13.35,"l":13.06,"c":13.28,"v":102700},{"d":"2024-12-31","o":13.42,"h":13.64,"l":13.28,"c":13.46,"v":205900},{"d":"2025-01-02","o":13.03,"h":13.34,"l":12.58,"c":12.73,"v":326800},{"d":"2025-01-03","o":12.73,"h":12.73,"l":12.13,"c":12.28,"v":252600},{"d":"2025-01-06","o":12.27,"h":12.45,"l":12.04,"c":12.06,"v":279300},{"d":"2025-01-07","o":12.02,"h":12.21,"l":11.83,"c":12.18,"v":226700},{"d":"2025-01-08","o":12.08,"h":12.44,"l":11.84,"c":12.32,"v":158200},{"d":"2025-01-10","o":12.19,"h":12.3,"l":11.75,"c":11.85,"v":288900},{"d":"2025-01-13","o":11.95,"h":12.23,"l":11.59,"c":12.01,"v":268100},{"d":"2025-01-14","o":12.12,"h":12.36,"l":12.03,"c":12.32,"v":147500},{"d":"2025-01-15","o":12.61,"h":12.87,"l":12.29,"c":12.39,"v":135700},{"d":"2025-01-16","o":12.44,"h":12.44,"l":11.98,"c":12.09,"v":121900},{"d":"2025-01-17","o":12.18,"h":12.33,"l":12.09,"c":12.12,"v":134500},{"d":"2025-01-21","o":12.23,"h":12.41,"l":12.18,"c":12.37,"v":154500},{"d":"2025-01-22","o":12.37,"h":12.38,"l":12.1,"c":12.1,"v":179300},{"d":"2025-01-23","o":12.14,"h":12.31,"l":11.89,"c":12.2,"v":126800},{"d":"2025-01-24","o":12.12,"h":12.41,"l":12.1,"c":12.36,"v":117200},{"d":"2025-01-27","o":12.31,"h":12.65,"l":12.31,"c":12.54,"v":118000},{"d":"2025-01-28","o":12.5,"h":12.6,"l":12.42,"c":12.51,"v":67200},{"d":"2025-01-29","o":12.5,"h":12.61,"l":12.35,"c":12.42,"v":71200},{"d":"2025-01-30","o":12.59,"h":12.66,"l":12.44,"c":12.49,"v":73600},{"d":"2025-01-31","o":12.47,"h":12.49,"l":12.16,"c":12.19,"v":81500},{"d":"2025-02-03","o":12,"h":12.34,"l":11.81,"c":11.99,"v":119100},{"d":"2025-02-04","o":11.95,"h":12.01,"l":11.83,"c":11.92,"v":98800},{"d":"2025-02-05","o":11.98,"h":12.13,"l":11.91,"c":12.06,"v":87100},{"d":"2025-02-06","o":12.12,"h":12.2,"l":11.99,"c":12.12,"v":75700},{"d":"2025-02-07","o":12.13,"h":12.24,"l":11.81,"c":11.82,"v":118200},{"d":"2025-02-10","o":11.84,"h":12.03,"l":11.78,"c":11.87,"v":120200},{"d":"2025-02-11","o":11.85,"h":12.01,"l":11.74,"c":11.88,"v":119700},{"d":"2025-02-12","o":11.82,"h":11.95,"l":11.66,"c":11.82,"v":102600},{"d":"2025-02-13","o":11.8,"h":12.22,"l":11.74,"c":12.1,"v":121900},{"d":"2025-02-14","o":12.19,"h":12.38,"l":11.94,"c":12.35,"v":139400},{"d":"2025-02-18","o":12.76,"h":13.26,"l":12.58,"c":12.76,"v":213800},{"d":"2025-02-19","o":12.76,"h":13.5,"l":12.69,"c":13.38,"v":223200},{"d":"2025-02-20","o":13.28,"h":13.45,"l":12.6,"c":12.7,"v":274000},{"d":"2025-02-21","o":12.83,"h":12.96,"l":12.51,"c":12.51,"v":136300},{"d":"2025-02-24","o":12.63,"h":13.06,"l":12.5,"c":13,"v":187000},{"d":"2025-02-25","o":13.1,"h":13.2,"l":12.81,"c":12.88,"v":145800},{"d":"2025-02-26","o":12.94,"h":13.1,"l":12.62,"c":12.79,"v":90200},{"d":"2025-02-27","o":12.74,"h":13.08,"l":12.67,"c":12.69,"v":106600},{"d":"2025-02-28","o":12.66,"h":12.7,"l":11.21,"c":12.14,"v":218200},{"d":"2025-03-03","o":11.9,"h":12.15,"l":11.65,"c":11.73,"v":268300},{"d":"2025-03-04","o":11.79,"h":12.25,"l":11.57,"c":11.96,"v":241900},{"d":"2025-03-05","o":12.03,"h":12.84,"l":11.94,"c":12.78,"v":196700},{"d":"2025-03-06","o":12.72,"h":12.72,"l":12.08,"c":12.1,"v":148800},{"d":"2025-03-07","o":12.04,"h":12.33,"l":11.77,"c":12.01,"v":128200},{"d":"2025-03-10","o":11.84,"h":12.12,"l":11.7,"c":11.89,"v":178900},{"d":"2025-03-11","o":11.94,"h":12.09,"l":11.78,"c":11.95,"v":150500},{"d":"2025-03-12","o":12.39,"h":12.47,"l":11.73,"c":11.94,"v":134600},{"d":"2025-03-13","o":11.92,"h":12.17,"l":11.61,"c":11.83,"v":131800},{"d":"2025-03-14","o":11.96,"h":12.29,"l":11.81,"c":12.28,"v":206500},{"d":"2025-03-17","o":12.12,"h":12.34,"l":12.06,"c":12.26,"v":175000},{"d":"2025-03-18","o":12.16,"h":12.47,"l":12.05,"c":12.14,"v":155800},{"d":"2025-03-19","o":12.15,"h":12.23,"l":11.9,"c":12.05,"v":169900},{"d":"2025-03-20","o":12.01,"h":12.17,"l":11.95,"c":11.99,"v":113100},{"d":"2025-03-21","o":11.86,"h":12.02,"l":11.81,"c":11.93,"v":220300},{"d":"2025-03-24","o":12.03,"h":12.08,"l":11.62,"c":11.69,"v":100600},{"d":"2025-03-25","o":11.69,"h":11.78,"l":11.35,"c":11.48,"v":270900},{"d":"2025-03-26","o":11.57,"h":12.19,"l":11.57,"c":11.87,"v":256500},{"d":"2025-03-27","o":11.85,"h":11.93,"l":11.53,"c":11.63,"v":136500},{"d":"2025-03-28","o":11.61,"h":11.67,"l":11.47,"c":11.53,"v":97400},{"d":"2025-03-31","o":11.39,"h":11.65,"l":11.38,"c":11.57,"v":200700},{"d":"2025-04-01","o":11.54,"h":11.69,"l":11.35,"c":11.53,"v":163700},{"d":"2025-04-02","o":11.45,"h":11.66,"l":11.34,"c":11.39,"v":153900},{"d":"2025-04-03","o":11.28,"h":11.4,"l":10.94,"c":11.08,"v":201400},{"d":"2025-04-04","o":10.74,"h":10.91,"l":10.49,"c":10.81,"v":287900},{"d":"2025-04-07","o":10.38,"h":11.15,"l":10.26,"c":10.53,"v":271300},{"d":"2025-04-08","o":10.92,"h":11,"l":10.43,"c":10.54,"v":193100},{"d":"2025-04-09","o":10.7,"h":11.36,"l":10.44,"c":10.77,"v":234100},{"d":"2025-04-10","o":10.65,"h":11.47,"l":10.33,"c":10.79,"v":359500},{"d":"2025-04-11","o":10.75,"h":11.19,"l":10.55,"c":11.08,"v":338200},{"d":"2025-04-14","o":11.08,"h":11.22,"l":10.86,"c":11.1,"v":154700},{"d":"2025-04-15","o":11.15,"h":11.36,"l":11.14,"c":11.17,"v":104200},{"d":"2025-04-16","o":11.15,"h":11.38,"l":11.13,"c":11.19,"v":88000},{"d":"2025-04-17","o":11.19,"h":11.3,"l":11.02,"c":11.07,"v":135000},{"d":"2025-04-21","o":11.05,"h":11.23,"l":10.76,"c":10.89,"v":123800},{"d":"2025-04-22","o":11.02,"h":11.2,"l":10.95,"c":11.18,"v":158900},{"d":"2025-04-23","o":11.19,"h":11.33,"l":10.95,"c":11.16,"v":234300},{"d":"2025-04-24","o":11.17,"h":11.21,"l":11.03,"c":11.14,"v":84100},{"d":"2025-04-25","o":11.11,"h":11.22,"l":11,"c":11.18,"v":119000},{"d":"2025-04-28","o":11.19,"h":11.53,"l":11.17,"c":11.51,"v":136200},{"d":"2025-04-29","o":11.48,"h":11.6,"l":11.28,"c":11.59,"v":108900},{"d":"2025-04-30","o":11.5,"h":11.64,"l":11.27,"c":11.43,"v":142000},{"d":"2025-05-01","o":11.42,"h":11.42,"l":11.19,"c":11.33,"v":95200},{"d":"2025-05-02","o":11.48,"h":11.72,"l":11.35,"c":11.69,"v":105300},{"d":"2025-05-05","o":11.63,"h":11.76,"l":11.35,"c":11.67,"v":101200},{"d":"2025-05-06","o":11.6,"h":11.69,"l":11.48,"c":11.57,"v":77400},{"d":"2025-05-07","o":11.72,"h":11.76,"l":11.47,"c":11.63,"v":95800},{"d":"2025-05-08","o":11.63,"h":11.97,"l":11.47,"c":11.92,"v":160100},{"d":"2025-05-09","o":11.12,"h":11.5,"l":10.54,"c":11.16,"v":434100},{"d":"2025-05-12","o":11.33,"h":11.38,"l":10.86,"c":11.13,"v":308700},{"d":"2025-05-13","o":11.23,"h":11.34,"l":11.14,"c":11.17,"v":199500},{"d":"2025-05-14","o":11.15,"h":11.2,"l":10.86,"c":11.01,"v":220100},{"d":"2025-05-15","o":11.05,"h":11.16,"l":10.93,"c":11,"v":158200},{"d":"2025-05-16","o":10.97,"h":11.1,"l":10.57,"c":11.06,"v":438200},{"d":"2025-05-19","o":10.96,"h":11.06,"l":10.57,"c":10.72,"v":222200},{"d":"2025-05-20","o":10.82,"h":11.26,"l":10.65,"c":11.18,"v":361800},{"d":"2025-05-21","o":11.06,"h":11.15,"l":10.9,"c":11.03,"v":221400},{"d":"2025-05-22","o":10.93,"h":11.06,"l":10.93,"c":10.97,"v":258500},{"d":"2025-05-23","o":10.69,"h":10.9,"l":10.69,"c":10.85,"v":131300},{"d":"2025-05-27","o":10.95,"h":10.97,"l":10.79,"c":10.82,"v":100400},{"d":"2025-05-28","o":10.79,"h":10.83,"l":10.68,"c":10.76,"v":248800},{"d":"2025-05-29","o":10.79,"h":10.94,"l":10.7,"c":10.84,"v":279500},{"d":"2025-05-30","o":10.82,"h":10.85,"l":10.72,"c":10.8,"v":269400},{"d":"2025-06-02","o":10.76,"h":11.33,"l":10.75,"c":11.28,"v":634900},{"d":"2025-06-03","o":11.31,"h":12.01,"l":11.31,"c":11.96,"v":623600},{"d":"2025-06-04","o":11.92,"h":11.92,"l":11.55,"c":11.75,"v":315400},{"d":"2025-06-05","o":11.03,"h":11.42,"l":10.83,"c":10.96,"v":552600},{"d":"2025-06-06","o":11.03,"h":11.17,"l":10.72,"c":10.92,"v":344800},{"d":"2025-06-09","o":10.92,"h":10.95,"l":10.68,"c":10.92,"v":356100},{"d":"2025-06-10","o":10.82,"h":10.89,"l":10.63,"c":10.74,"v":365100},{"d":"2025-06-11","o":10.82,"h":10.82,"l":10.64,"c":10.66,"v":204500},{"d":"2025-06-12","o":10.62,"h":10.74,"l":10.6,"c":10.65,"v":177400},{"d":"2025-06-13","o":10.69,"h":10.69,"l":10.39,"c":10.43,"v":188600},{"d":"2025-06-16","o":10.46,"h":10.51,"l":10.38,"c":10.48,"v":220300},{"d":"2025-06-17","o":10.41,"h":10.68,"l":10.37,"c":10.47,"v":370600},{"d":"2025-06-18","o":10.46,"h":10.5,"l":10.1,"c":10.11,"v":237000},{"d":"2025-06-20","o":10.2,"h":10.55,"l":10.16,"c":10.39,"v":420300},{"d":"2025-06-23","o":10.36,"h":10.57,"l":10.28,"c":10.52,"v":210700},{"d":"2025-06-24","o":10.61,"h":10.65,"l":10.41,"c":10.53,"v":358200},{"d":"2025-06-25","o":10.57,"h":10.57,"l":10.36,"c":10.44,"v":151900},{"d":"2025-06-26","o":10.63,"h":10.63,"l":10.37,"c":10.56,"v":153000},{"d":"2025-06-27","o":10.53,"h":10.76,"l":10.47,"c":10.69,"v":416200},{"d":"2025-06-30","o":10.75,"h":11.16,"l":10.7,"c":11.12,"v":266500},{"d":"2025-07-01","o":11.05,"h":11.23,"l":10.89,"c":11,"v":244100},{"d":"2025-07-02","o":10.97,"h":10.97,"l":10.64,"c":10.87,"v":308100},{"d":"2025-07-03","o":10.9,"h":11.12,"l":10.9,"c":11.04,"v":177400},{"d":"2025-07-07","o":10.93,"h":11.16,"l":10.89,"c":10.94,"v":241600},{"d":"2025-07-08","o":11,"h":11.06,"l":10.89,"c":11.04,"v":190400},{"d":"2025-07-09","o":11.05,"h":11.05,"l":10.92,"c":11,"v":204300},{"d":"2025-07-10","o":10.97,"h":10.98,"l":10.84,"c":10.86,"v":149000},{"d":"2025-07-11","o":10.86,"h":10.99,"l":10.75,"c":10.77,"v":157500},{"d":"2025-07-14","o":10.73,"h":10.88,"l":10.66,"c":10.81,"v":164700},{"d":"2025-07-15","o":10.85,"h":10.95,"l":10.71,"c":10.76,"v":215000},{"d":"2025-07-16","o":10.8,"h":10.87,"l":10.71,"c":10.84,"v":107200},{"d":"2025-07-17","o":10.82,"h":10.95,"l":10.71,"c":10.9,"v":158700},{"d":"2025-07-18","o":10.96,"h":10.96,"l":10.79,"c":10.8,"v":109700},{"d":"2025-07-21","o":10.8,"h":10.82,"l":10.66,"c":10.66,"v":93300},{"d":"2025-07-22","o":10.7,"h":10.97,"l":10.67,"c":10.89,"v":114000},{"d":"2025-07-23","o":10.93,"h":10.93,"l":10.69,"c":10.91,"v":137500},{"d":"2025-07-24","o":10.9,"h":10.9,"l":10.56,"c":10.66,"v":142200},{"d":"2025-07-25","o":10.67,"h":10.82,"l":10.61,"c":10.63,"v":152000},{"d":"2025-07-28","o":10.65,"h":10.65,"l":10.29,"c":10.42,"v":127800},{"d":"2025-07-29","o":10.5,"h":10.65,"l":10.46,"c":10.49,"v":110200},{"d":"2025-07-30","o":10.49,"h":10.57,"l":10.31,"c":10.35,"v":91800},{"d":"2025-07-31","o":10.28,"h":10.53,"l":10.28,"c":10.41,"v":178200},{"d":"2025-08-01","o":10.3,"h":10.36,"l":9.97,"c":10.13,"v":226300},{"d":"2025-08-04","o":10.14,"h":10.28,"l":10.14,"c":10.27,"v":111000},{"d":"2025-08-05","o":10.36,"h":10.42,"l":10.21,"c":10.26,"v":111400},{"d":"2025-08-06","o":10.24,"h":10.3,"l":9.99,"c":10.18,"v":386100},{"d":"2025-08-07","o":10.62,"h":10.9,"l":10.02,"c":10.71,"v":669700},{"d":"2025-08-08","o":10.74,"h":10.79,"l":10.17,"c":10.24,"v":348700},{"d":"2025-08-11","o":10.24,"h":10.76,"l":10.01,"c":10.74,"v":254600},{"d":"2025-08-12","o":10.75,"h":10.84,"l":10.4,"c":10.69,"v":164500},{"d":"2025-08-13","o":10.77,"h":10.9,"l":10.72,"c":10.88,"v":185200},{"d":"2025-08-14","o":10.84,"h":11.12,"l":10.83,"c":11.07,"v":195200},{"d":"2025-08-15","o":11.12,"h":11.12,"l":10.89,"c":10.92,"v":245000},{"d":"2025-08-18","o":10.88,"h":10.94,"l":10.63,"c":10.66,"v":99400},{"d":"2025-08-19","o":10.6,"h":10.94,"l":10.6,"c":10.91,"v":181200},{"d":"2025-08-20","o":10.95,"h":11.22,"l":10.89,"c":11.03,"v":308000},{"d":"2025-08-21","o":10.97,"h":11.2,"l":10.87,"c":10.9,"v":171700},{"d":"2025-08-22","o":10.93,"h":11,"l":10.85,"c":10.87,"v":192000},{"d":"2025-08-25","o":10.83,"h":10.83,"l":10.38,"c":10.5,"v":140600},{"d":"2025-08-26","o":10.47,"h":10.55,"l":10.31,"c":10.49,"v":180800},{"d":"2025-08-27","o":10.41,"h":10.74,"l":10.41,"c":10.7,"v":152000},{"d":"2025-08-28","o":10.7,"h":10.94,"l":10.59,"c":10.87,"v":252900},{"d":"2025-08-29","o":10.89,"h":11.09,"l":10.83,"c":11.05,"v":214000},{"d":"2025-09-02","o":11,"h":11.38,"l":11,"c":11.33,"v":257200},{"d":"2025-09-03","o":11.28,"h":11.38,"l":11.08,"c":11.16,"v":111000},{"d":"2025-09-04","o":11.17,"h":11.67,"l":11.17,"c":11.66,"v":270800},{"d":"2025-09-05","o":11.7,"h":11.82,"l":11.35,"c":11.37,"v":168500},{"d":"2025-09-08","o":11.36,"h":11.5,"l":11.18,"c":11.27,"v":144500},{"d":"2025-09-09","o":11.4,"h":11.4,"l":10.98,"c":11.06,"v":145100},{"d":"2025-09-10","o":11.04,"h":11.28,"l":10.77,"c":10.78,"v":108600},{"d":"2025-09-11","o":10.77,"h":11.06,"l":10.77,"c":11.06,"v":104800},{"d":"2025-09-12","o":11.05,"h":11.09,"l":10.92,"c":11.03,"v":93700},{"d":"2025-09-15","o":11.05,"h":11.17,"l":10.83,"c":10.89,"v":166200},{"d":"2025-09-16","o":10.85,"h":10.92,"l":10.71,"c":10.9,"v":145100},{"d":"2025-09-17","o":10.93,"h":11.27,"l":10.93,"c":11.13,"v":254200},{"d":"2025-09-18","o":11.12,"h":11.25,"l":11.03,"c":11.14,"v":170200},{"d":"2025-09-19","o":11.2,"h":11.3,"l":11.12,"c":11.2,"v":353000},{"d":"2025-09-22","o":11.19,"h":11.55,"l":11.17,"c":11.46,"v":188600},{"d":"2025-09-23","o":11.48,"h":11.48,"l":11.15,"c":11.16,"v":122000},{"d":"2025-09-24","o":11.19,"h":11.34,"l":11.17,"c":11.3,"v":133400},{"d":"2025-09-25","o":11.3,"h":11.35,"l":11.06,"c":11.32,"v":132000},{"d":"2025-09-26","o":11.36,"h":11.6,"l":11.32,"c":11.58,"v":105400},{"d":"2025-09-29","o":11.58,"h":11.59,"l":11.25,"c":11.26,"v":102700},{"d":"2025-09-30","o":11.25,"h":11.4,"l":11.19,"c":11.39,"v":87800},{"d":"2025-10-01","o":11.33,"h":11.46,"l":11.14,"c":11.15,"v":153300},{"d":"2025-10-02","o":11.15,"h":11.43,"l":11.04,"c":11.41,"v":309800},{"d":"2025-10-03","o":11.41,"h":11.7,"l":11.35,"c":11.66,"v":126400},{"d":"2025-10-06","o":11.73,"h":11.9,"l":11.71,"c":11.85,"v":134700},{"d":"2025-10-07","o":11.8,"h":12.17,"l":11.75,"c":12.11,"v":188100},{"d":"2025-10-08","o":12.16,"h":12.41,"l":12.16,"c":12.3,"v":103800},{"d":"2025-10-09","o":12.36,"h":12.36,"l":11.88,"c":12.05,"v":119000},{"d":"2025-10-10","o":12.05,"h":12.1,"l":11.74,"c":11.82,"v":186900},{"d":"2025-10-13","o":11.88,"h":11.99,"l":11.67,"c":11.99,"v":169200},{"d":"2025-10-14","o":11.95,"h":12.37,"l":11.87,"c":12.3,"v":106600},{"d":"2025-10-15","o":12.31,"h":12.31,"l":11.9,"c":12.13,"v":215800},{"d":"2025-10-16","o":12.17,"h":12.17,"l":11.61,"c":11.65,"v":273100},{"d":"2025-10-17","o":11.66,"h":11.88,"l":11.56,"c":11.79,"v":166700},{"d":"2025-10-20","o":11.81,"h":11.87,"l":11.65,"c":11.83,"v":103900},{"d":"2025-10-21","o":11.79,"h":11.91,"l":11.66,"c":11.86,"v":77400},{"d":"2025-10-22","o":11.86,"h":11.94,"l":11.77,"c":11.93,"v":84900},{"d":"2025-10-23","o":11.94,"h":11.98,"l":11.76,"c":11.87,"v":105100},{"d":"2025-10-24","o":11.87,"h":11.91,"l":11.77,"c":11.89,"v":108600},{"d":"2025-10-27","o":11.91,"h":12.01,"l":11.67,"c":11.8,"v":144200},{"d":"2025-10-28","o":11.83,"h":11.86,"l":11.63,"c":11.63,"v":153800},{"d":"2025-10-29","o":11.56,"h":11.92,"l":11.56,"c":11.91,"v":214800},{"d":"2025-10-30","o":11.83,"h":12.06,"l":11.73,"c":11.73,"v":162300},{"d":"2025-10-31","o":11.73,"h":11.86,"l":11.5,"c":11.84,"v":247900},{"d":"2025-11-03","o":11.77,"h":11.93,"l":11.57,"c":11.74,"v":237000},{"d":"2025-11-04","o":11.74,"h":12.14,"l":11.72,"c":12.06,"v":183900},{"d":"2025-11-05","o":12.03,"h":12.41,"l":11.95,"c":12.4,"v":167100},{"d":"2025-11-06","o":12.5,"h":12.74,"l":11.99,"c":12.19,"v":234300},{"d":"2025-11-07","o":12.2,"h":12.36,"l":12.07,"c":12.14,"v":181200},{"d":"2025-11-10","o":12.12,"h":12.12,"l":11.65,"c":11.97,"v":196200},{"d":"2025-11-11","o":11.98,"h":12.11,"l":11.91,"c":12.04,"v":156900},{"d":"2025-11-12","o":12.02,"h":12.16,"l":11.95,"c":12.04,"v":122800},{"d":"2025-11-13","o":12.02,"h":12.03,"l":11.83,"c":11.95,"v":144900},{"d":"2025-11-14","o":11.94,"h":11.94,"l":11.65,"c":11.68,"v":109900},{"d":"2025-11-17","o":11.74,"h":11.92,"l":11.61,"c":11.66,"v":145700},{"d":"2025-11-18","o":11.66,"h":11.78,"l":11.57,"c":11.64,"v":116400},{"d":"2025-11-19","o":11.59,"h":11.69,"l":11.35,"c":11.35,"v":191400},{"d":"2025-11-20","o":11.46,"h":11.46,"l":11.18,"c":11.23,"v":135300},{"d":"2025-11-21","o":11.25,"h":11.84,"l":11.23,"c":11.7,"v":267400},{"d":"2025-11-24","o":11.72,"h":11.88,"l":11.5,"c":11.85,"v":125900},{"d":"2025-11-25","o":11.83,"h":12,"l":11.79,"c":11.95,"v":102800},{"d":"2025-11-26","o":11.9,"h":12.07,"l":11.83,"c":12,"v":102600},{"d":"2025-11-28","o":11.97,"h":11.99,"l":11.9,"c":11.95,"v":30500},{"d":"2025-12-01","o":11.84,"h":11.99,"l":11.78,"c":11.83,"v":99300},{"d":"2025-12-02","o":12.46,"h":12.47,"l":12.02,"c":12.1,"v":127300},{"d":"2025-12-03","o":12.09,"h":12.29,"l":12.03,"c":12.28,"v":85100},{"d":"2025-12-04","o":12.24,"h":12.3,"l":12.14,"c":12.2,"v":87300},{"d":"2025-12-05","o":12.18,"h":12.2,"l":12.04,"c":12.11,"v":94200},{"d":"2025-12-08","o":12.1,"h":12.1,"l":11.91,"c":11.92,"v":111900},{"d":"2025-12-09","o":11.92,"h":12.2,"l":11.92,"c":12.19,"v":110600},{"d":"2025-12-10","o":12.17,"h":12.41,"l":12.05,"c":12.24,"v":211000},{"d":"2025-12-11","o":12.29,"h":12.69,"l":12.28,"c":12.65,"v":173600},{"d":"2025-12-12","o":12.67,"h":12.71,"l":12.52,"c":12.67,"v":96900},{"d":"2025-12-15","o":12.73,"h":12.87,"l":12.69,"c":12.82,"v":168300},{"d":"2025-12-16","o":12.87,"h":12.87,"l":12.71,"c":12.81,"v":115100},{"d":"2025-12-17","o":12.8,"h":12.82,"l":12.69,"c":12.78,"v":139300},{"d":"2025-12-18","o":12.77,"h":13.06,"l":12.71,"c":13.03,"v":159700},{"d":"2025-12-19","o":12.97,"h":13.04,"l":12.66,"c":12.74,"v":193400},{"d":"2025-12-22","o":12.89,"h":12.97,"l":12.68,"c":12.88,"v":101200},{"d":"2025-12-23","o":12.85,"h":12.94,"l":12.51,"c":12.71,"v":79900},{"d":"2025-12-24","o":12.71,"h":12.79,"l":12.6,"c":12.68,"v":45800},{"d":"2025-12-26","o":12.71,"h":12.73,"l":12.46,"c":12.54,"v":103000},{"d":"2025-12-29","o":12.5,"h":12.57,"l":12.44,"c":12.48,"v":89000},{"d":"2025-12-30","o":12.48,"h":12.69,"l":12.44,"c":12.56,"v":147200},{"d":"2025-12-31","o":12.56,"h":12.82,"l":12.46,"c":12.63,"v":199400},{"d":"2026-01-02","o":11.88,"h":11.96,"l":11.31,"c":11.38,"v":239900},{"d":"2026-01-05","o":11.38,"h":11.47,"l":11.28,"c":11.42,"v":203700},{"d":"2026-01-06","o":11.34,"h":11.43,"l":11.13,"c":11.15,"v":169800},{"d":"2026-01-07","o":11.17,"h":11.33,"l":11.15,"c":11.33,"v":142800},{"d":"2026-01-08","o":11.32,"h":11.84,"l":11.24,"c":11.7,"v":187200},{"d":"2026-01-09","o":11.69,"h":11.7,"l":11.23,"c":11.31,"v":204500},{"d":"2026-01-12","o":11.27,"h":11.34,"l":11.2,"c":11.27,"v":125000},{"d":"2026-01-13","o":11.24,"h":11.29,"l":10.99,"c":11.08,"v":142800},{"d":"2026-01-14","o":11.06,"h":11.34,"l":10.9,"c":11.29,"v":235300},{"d":"2026-01-15","o":11.27,"h":11.45,"l":11.23,"c":11.25,"v":191700},{"d":"2026-01-16","o":11.18,"h":11.27,"l":11.01,"c":11.07,"v":216400},{"d":"2026-01-20","o":11.09,"h":11.22,"l":11.02,"c":11.03,"v":183000},{"d":"2026-01-21","o":11.1,"h":11.36,"l":11.06,"c":11.24,"v":260300},{"d":"2026-01-22","o":11.27,"h":11.28,"l":11.09,"c":11.16,"v":182600},{"d":"2026-01-23","o":11.1,"h":11.15,"l":10.94,"c":11.06,"v":160400},{"d":"2026-01-26","o":11.08,"h":11.16,"l":10.94,"c":11.03,"v":104900},{"d":"2026-01-27","o":11,"h":11,"l":10.78,"c":10.85,"v":154000},{"d":"2026-01-28","o":10.85,"h":10.96,"l":10.78,"c":10.81,"v":192700},{"d":"2026-01-29","o":10.9,"h":11.04,"l":10.82,"c":10.97,"v":217300},{"d":"2026-01-30","o":10.97,"h":11.11,"l":10.94,"c":11.05,"v":304900},{"d":"2026-02-02","o":11.06,"h":11.28,"l":11.06,"c":11.22,"v":212600},{"d":"2026-02-03","o":11.21,"h":11.34,"l":11.01,"c":11.07,"v":276400},{"d":"2026-02-04","o":11.12,"h":11.27,"l":11.12,"c":11.18,"v":434700},{"d":"2026-02-05","o":11.14,"h":11.37,"l":11.12,"c":11.25,"v":286200},{"d":"2026-02-06","o":11.27,"h":11.38,"l":11.26,"c":11.31,"v":246300},{"d":"2026-02-09","o":11.33,"h":11.33,"l":10.94,"c":10.98,"v":204900},{"d":"2026-02-10","o":11,"h":11.23,"l":11,"c":11.14,"v":229400},{"d":"2026-02-11","o":11.16,"h":11.21,"l":10.96,"c":11.06,"v":196600},{"d":"2026-02-12","o":11.1,"h":11.16,"l":11,"c":11.07,"v":291700},{"d":"2026-02-13","o":11.1,"h":11.13,"l":10.82,"c":11.09,"v":219300},{"d":"2026-02-17","o":11.12,"h":11.45,"l":10.99,"c":11.29,"v":436600},{"d":"2026-02-18","o":11.28,"h":11.28,"l":10.96,"c":11.01,"v":285600},{"d":"2026-02-19","o":10.91,"h":11.33,"l":10.89,"c":11.13,"v":476400},{"d":"2026-02-20","o":11.29,"h":11.56,"l":10.31,"c":10.89,"v":558800},{"d":"2026-02-23","o":10.87,"h":11.14,"l":10.52,"c":10.69,"v":436400},{"d":"2026-02-24","o":10.69,"h":11.08,"l":10.67,"c":11.05,"v":720500},{"d":"2026-02-25","o":11.18,"h":11.34,"l":10.79,"c":11.27,"v":422100},{"d":"2026-02-26","o":11.3,"h":11.57,"l":11.1,"c":11.36,"v":400900},{"d":"2026-02-27","o":11.28,"h":11.43,"l":11.1,"c":11.39,"v":295500},{"d":"2026-03-02","o":11.48,"h":11.57,"l":11.32,"c":11.54,"v":303300},{"d":"2026-03-03","o":11.41,"h":11.69,"l":11.32,"c":11.6,"v":299900},{"d":"2026-03-04","o":11.66,"h":11.72,"l":11.38,"c":11.68,"v":248400},{"d":"2026-03-05","o":11.59,"h":11.69,"l":11.5,"c":11.63,"v":327700},{"d":"2026-03-06","o":11.55,"h":11.67,"l":11.41,"c":11.63,"v":302800},{"d":"2026-03-09","o":11.54,"h":11.6,"l":11.2,"c":11.5,"v":210300},{"d":"2026-03-10","o":11.5,"h":11.68,"l":11.5,"c":11.58,"v":284700},{"d":"2026-03-11","o":11.52,"h":11.53,"l":11.12,"c":11.14,"v":238100},{"d":"2026-03-12","o":11.01,"h":11.38,"l":11.01,"c":11.3,"v":171600},{"d":"2026-03-13","o":11.32,"h":11.41,"l":11.19,"c":11.31,"v":110900},{"d":"2026-03-16","o":11.36,"h":11.48,"l":11.23,"c":11.36,"v":122100},{"d":"2026-03-17","o":11.37,"h":11.6,"l":11.37,"c":11.42,"v":119100},{"d":"2026-03-18","o":11.36,"h":11.39,"l":11.16,"c":11.27,"v":183700},{"d":"2026-03-19","o":11.24,"h":11.27,"l":11.06,"c":11.06,"v":123800},{"d":"2026-03-20","o":11.16,"h":11.28,"l":11.02,"c":11.06,"v":271500},{"d":"2026-03-23","o":11.25,"h":11.47,"l":11.15,"c":11.36,"v":152300},{"d":"2026-03-24","o":11.34,"h":11.4,"l":11.28,"c":11.3,"v":137000},{"d":"2026-03-25","o":11.41,"h":11.45,"l":11.36,"c":11.41,"v":145900},{"d":"2026-03-26","o":11.37,"h":11.51,"l":11.34,"c":11.49,"v":101700},{"d":"2026-03-27","o":11.42,"h":11.42,"l":11.1,"c":11.13,"v":122600},{"d":"2026-03-30","o":11.15,"h":11.33,"l":11.13,"c":11.31,"v":84600},{"d":"2026-03-31","o":11.39,"h":11.39,"l":11.18,"c":11.25,"v":115371},{"d":"2026-04-01","o":11.22,"h":11.24,"l":10.98,"c":10.99,"v":122057},{"d":"2026-04-02","o":10.85,"h":11.09,"l":10.6,"c":10.97,"v":136315},{"d":"2026-04-06","o":10.95,"h":11.2,"l":10.94,"c":11.11,"v":147313},{"d":"2026-04-07","o":11.09,"h":11.32,"l":10.95,"c":11.26,"v":182306},{"d":"2026-04-08","o":11.38,"h":11.52,"l":11.37,"c":11.48,"v":188621},{"d":"2026-04-09","o":11.41,"h":11.79,"l":11.41,"c":11.73,"v":209975},{"d":"2026-04-10","o":11.69,"h":11.76,"l":11.37,"c":11.47,"v":110844},{"d":"2026-04-13","o":11.45,"h":11.62,"l":11.45,"c":11.48,"v":126021},{"d":"2026-04-14","o":11.47,"h":11.65,"l":11.47,"c":11.62,"v":131527},{"d":"2026-04-15","o":11.68,"h":11.77,"l":11.59,"c":11.73,"v":362054},{"d":"2026-04-16","o":11.71,"h":11.89,"l":11.69,"c":11.8,"v":168810},{"d":"2026-04-17","o":11.88,"h":11.94,"l":11.84,"c":11.91,"v":167473},{"d":"2026-04-20","o":11.91,"h":12.1,"l":11.91,"c":11.93,"v":202264},{"d":"2026-04-21","o":11.91,"h":11.95,"l":11.8,"c":11.86,"v":81662},{"d":"2026-04-22","o":11.86,"h":11.86,"l":11.68,"c":11.68,"v":97117},{"d":"2026-04-23","o":11.7,"h":11.94,"l":11.7,"c":11.94,"v":71098},{"d":"2026-04-24","o":11.87,"h":12.06,"l":11.86,"c":12.02,"v":162638},{"d":"2026-04-27","o":11.97,"h":12.19,"l":11.93,"c":12.12,"v":161969},{"d":"2026-04-28","o":12.17,"h":12.3,"l":12.11,"c":12.25,"v":214808},{"d":"2026-04-29","o":12.18,"h":12.18,"l":11.82,"c":11.85,"v":89997},{"d":"2026-04-30","o":11.76,"h":11.9,"l":11.74,"c":11.9,"v":84288},{"d":"2026-05-01","o":11.92,"h":11.95,"l":11.82,"c":11.82,"v":89779},{"d":"2026-05-04","o":11.76,"h":11.91,"l":11.6,"c":11.65,"v":109012},{"d":"2026-05-05","o":11.62,"h":11.93,"l":11.62,"c":11.87,"v":132355},{"d":"2026-05-06","o":11.01,"h":11.16,"l":9.8,"c":10.44,"v":854154},{"d":"2026-05-07","o":10.6,"h":11.01,"l":10.53,"c":10.85,"v":394461},{"d":"2026-05-08","o":10.97,"h":10.97,"l":10.51,"c":10.53,"v":273563},{"d":"2026-05-11","o":10.53,"h":10.62,"l":10.09,"c":10.17,"v":214067},{"d":"2026-05-12","o":10.18,"h":10.61,"l":10.14,"c":10.59,"v":472954},{"d":"2026-05-13","o":10.48,"h":10.74,"l":10.37,"c":10.73,"v":311713},{"d":"2026-05-14","o":10.73,"h":10.85,"l":10.52,"c":10.63,"v":231729},{"d":"2026-05-15","o":10.65,"h":10.89,"l":10.57,"c":10.85,"v":368238},{"d":"2026-05-18","o":10.69,"h":11.11,"l":10.69,"c":11.06,"v":174466},{"d":"2026-05-19","o":10.98,"h":11.27,"l":10.94,"c":11.06,"v":154019}]