[{"d":"2006-11-28","o":3.9,"h":3.9,"l":3.73,"c":3.9,"v":19800},{"d":"2006-11-29","o":3.92,"h":3.96,"l":3.84,"c":3.92,"v":58200},{"d":"2006-11-30","o":3.94,"h":3.94,"l":3.84,"c":3.94,"v":24300},{"d":"2006-12-01","o":3.81,"h":3.95,"l":3.78,"c":3.81,"v":23000},{"d":"2006-12-04","o":3.89,"h":3.95,"l":3.8,"c":3.89,"v":86200},{"d":"2006-12-05","o":3.77,"h":3.87,"l":3.75,"c":3.77,"v":40600},{"d":"2006-12-06","o":3.69,"h":3.77,"l":3.69,"c":3.69,"v":10400},{"d":"2006-12-07","o":3.73,"h":4.65,"l":3.65,"c":3.73,"v":17200},{"d":"2006-12-08","o":3.64,"h":3.8,"l":3.61,"c":3.64,"v":20300},{"d":"2006-12-11","o":3.69,"h":3.74,"l":3.69,"c":3.69,"v":900},{"d":"2006-12-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":3000},{"d":"2006-12-13","o":3.78,"h":3.85,"l":3.76,"c":3.78,"v":15500},{"d":"2006-12-14","o":3.93,"h":4.04,"l":3.91,"c":3.93,"v":4700},{"d":"2006-12-15","o":4,"h":4.03,"l":3.9,"c":4,"v":20000},{"d":"2006-12-18","o":3.99,"h":4.06,"l":3.97,"c":3.99,"v":20900},{"d":"2006-12-19","o":4,"h":4.01,"l":3.91,"c":4,"v":15600},{"d":"2006-12-20","o":3.94,"h":4.03,"l":3.94,"c":3.94,"v":9000},{"d":"2006-12-21","o":3.85,"h":3.91,"l":3.82,"c":3.85,"v":55400},{"d":"2006-12-22","o":3.94,"h":3.99,"l":3.85,"c":3.94,"v":8500},{"d":"2006-12-26","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"2006-12-27","o":4.06,"h":4.06,"l":3.95,"c":4.06,"v":10500},{"d":"2006-12-28","o":4.15,"h":4.15,"l":4.07,"c":4.15,"v":63000},{"d":"2006-12-29","o":4.18,"h":4.25,"l":4.14,"c":4.18,"v":30800},{"d":"2007-01-03","o":4.55,"h":4.72,"l":4.3,"c":4.55,"v":63000},{"d":"2007-01-04","o":4.35,"h":4.5,"l":4.35,"c":4.35,"v":27000},{"d":"2007-01-05","o":4.09,"h":4.35,"l":4.02,"c":4.09,"v":37700},{"d":"2007-01-08","o":4.4,"h":4.44,"l":4.11,"c":4.4,"v":13800},{"d":"2007-01-09","o":4.52,"h":4.56,"l":4.46,"c":4.52,"v":49100},{"d":"2007-01-10","o":4.51,"h":4.51,"l":4.35,"c":4.51,"v":5700},{"d":"2007-01-11","o":4.55,"h":4.55,"l":4.49,"c":4.55,"v":7100},{"d":"2007-01-12","o":4.63,"h":4.68,"l":4.54,"c":4.63,"v":52100},{"d":"2007-01-16","o":4.66,"h":4.74,"l":4.66,"c":4.66,"v":59100},{"d":"2007-01-17","o":4.79,"h":4.79,"l":4.72,"c":4.79,"v":22800},{"d":"2007-01-18","o":4.82,"h":4.86,"l":4.82,"c":4.82,"v":12900},{"d":"2007-01-19","o":4.62,"h":4.78,"l":4.62,"c":4.62,"v":14300},{"d":"2007-01-22","o":4.5,"h":4.5,"l":4.48,"c":4.5,"v":35800},{"d":"2007-01-23","o":4.59,"h":4.59,"l":4.49,"c":4.59,"v":4600},{"d":"2007-01-24","o":4.59,"h":4.59,"l":4.58,"c":4.59,"v":5800},{"d":"2007-01-25","o":4.68,"h":4.76,"l":4.68,"c":4.68,"v":14500},{"d":"2007-01-26","o":4.68,"h":4.76,"l":4.59,"c":4.68,"v":8000},{"d":"2007-01-29","o":4.68,"h":4.76,"l":4.68,"c":4.68,"v":4500},{"d":"2007-01-30","o":4.67,"h":4.73,"l":4.51,"c":4.67,"v":30300},{"d":"2007-01-31","o":4.62,"h":4.68,"l":4.56,"c":4.62,"v":21900},{"d":"2007-02-01","o":4.6,"h":4.65,"l":4.57,"c":4.6,"v":15000},{"d":"2007-02-02","o":4.4,"h":4.4,"l":4.19,"c":4.4,"v":39800},{"d":"2007-02-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2007-02-06","o":4.3,"h":4.31,"l":4.3,"c":4.3,"v":89400},{"d":"2007-02-07","o":4.23,"h":4.32,"l":4.16,"c":4.23,"v":121300},{"d":"2007-02-08","o":4.13,"h":4.25,"l":4,"c":4.13,"v":217500},{"d":"2007-02-09","o":4.21,"h":4.27,"l":3.98,"c":4.21,"v":183800},{"d":"2007-02-12","o":4.08,"h":4.16,"l":4.08,"c":4.08,"v":74800},{"d":"2007-02-13","o":4.35,"h":4.35,"l":4.3,"c":4.35,"v":76000},{"d":"2007-02-14","o":4.62,"h":4.66,"l":4.52,"c":4.62,"v":114600},{"d":"2007-02-15","o":4.71,"h":4.74,"l":4.63,"c":4.71,"v":45000},{"d":"2007-02-16","o":4.92,"h":4.97,"l":4.66,"c":4.92,"v":50600},{"d":"2007-02-20","o":5.06,"h":5.27,"l":5.06,"c":5.06,"v":105200},{"d":"2007-02-21","o":5.05,"h":5.11,"l":5.03,"c":5.05,"v":78000},{"d":"2007-02-22","o":5.04,"h":5.06,"l":4.95,"c":5.04,"v":131900},{"d":"2007-02-23","o":5.25,"h":5.26,"l":5.1,"c":5.25,"v":42800},{"d":"2007-02-26","o":5.48,"h":5.48,"l":5.25,"c":5.48,"v":50200},{"d":"2007-02-27","o":4.95,"h":5.17,"l":4.84,"c":4.95,"v":44600},{"d":"2007-02-28","o":4.64,"h":4.75,"l":4.47,"c":4.64,"v":85100},{"d":"2007-03-01","o":4.67,"h":4.72,"l":4.54,"c":4.67,"v":133500},{"d":"2007-03-02","o":4.47,"h":4.6,"l":4.3,"c":4.47,"v":147000},{"d":"2007-03-05","o":4.2,"h":4.24,"l":4.16,"c":4.2,"v":95400},{"d":"2007-03-06","o":4.52,"h":4.52,"l":4.22,"c":4.52,"v":27900},{"d":"2007-03-07","o":4.4,"h":4.71,"l":4.4,"c":4.4,"v":54000},{"d":"2007-03-08","o":4.63,"h":4.68,"l":4.55,"c":4.63,"v":26400},{"d":"2007-03-09","o":4.66,"h":4.66,"l":4.51,"c":4.66,"v":15800},{"d":"2007-03-12","o":4.62,"h":4.71,"l":4.55,"c":4.62,"v":14700},{"d":"2007-03-13","o":4.37,"h":4.58,"l":4.37,"c":4.37,"v":34100},{"d":"2007-03-14","o":4.15,"h":4.27,"l":4.05,"c":4.15,"v":58900},{"d":"2007-03-15","o":4.4,"h":4.43,"l":4.35,"c":4.4,"v":1600},{"d":"2007-03-16","o":4.6,"h":4.7,"l":4.58,"c":4.6,"v":45900},{"d":"2007-03-19","o":4.61,"h":4.61,"l":4.6,"c":4.61,"v":9000},{"d":"2007-03-20","o":4.62,"h":4.74,"l":4.57,"c":4.62,"v":43100},{"d":"2007-03-21","o":4.29,"h":4.48,"l":4.23,"c":4.29,"v":86500},{"d":"2007-03-22","o":4.38,"h":4.38,"l":4.27,"c":4.38,"v":26800},{"d":"2007-03-23","o":4.38,"h":4.44,"l":4.31,"c":4.37,"v":45600},{"d":"2007-03-26","o":4.29,"h":4.37,"l":4.29,"c":4.29,"v":24400},{"d":"2007-03-27","o":4.31,"h":4.39,"l":4.31,"c":4.31,"v":30800},{"d":"2007-03-28","o":4.29,"h":4.38,"l":4.29,"c":4.29,"v":13800},{"d":"2007-03-29","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":58500},{"d":"2007-03-30","o":4.37,"h":4.37,"l":4.27,"c":4.37,"v":16000},{"d":"2007-04-02","o":4.3,"h":4.34,"l":4.28,"c":4.3,"v":26400},{"d":"2007-04-03","o":4.35,"h":4.37,"l":4.28,"c":4.35,"v":39800},{"d":"2007-04-04","o":4.37,"h":4.37,"l":4.3,"c":4.37,"v":25400},{"d":"2007-04-05","o":4.41,"h":4.45,"l":4.37,"c":4.41,"v":32300},{"d":"2007-04-09","o":4.41,"h":4.43,"l":4.37,"c":4.41,"v":27800},{"d":"2007-04-10","o":4.4,"h":4.6,"l":4.37,"c":4.4,"v":31000},{"d":"2007-04-11","o":4.39,"h":4.47,"l":4.37,"c":4.39,"v":36700},{"d":"2007-04-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2000},{"d":"2007-04-13","o":4.68,"h":4.68,"l":4.5,"c":4.68,"v":33400},{"d":"2007-04-16","o":4.9,"h":4.9,"l":4.78,"c":4.9,"v":6100},{"d":"2007-04-17","o":4.72,"h":4.9,"l":4.71,"c":4.72,"v":86300},{"d":"2007-04-18","o":4.81,"h":4.87,"l":4.7,"c":4.81,"v":14500},{"d":"2007-04-19","o":4.69,"h":4.79,"l":4.62,"c":4.69,"v":90800},{"d":"2007-04-20","o":4.77,"h":4.91,"l":4.73,"c":4.77,"v":57800},{"d":"2007-04-23","o":4.61,"h":4.77,"l":4.61,"c":4.61,"v":19300},{"d":"2007-04-24","o":4.52,"h":4.64,"l":4.52,"c":4.52,"v":3000},{"d":"2007-04-25","o":4.42,"h":4.51,"l":4.38,"c":4.42,"v":54500},{"d":"2007-04-26","o":4.34,"h":4.44,"l":4.29,"c":4.34,"v":66100},{"d":"2007-04-27","o":4.15,"h":4.39,"l":4.13,"c":4.15,"v":66800},{"d":"2007-04-30","o":4.05,"h":4.07,"l":3.95,"c":4.05,"v":82800},{"d":"2007-05-01","o":4.27,"h":4.35,"l":4.16,"c":4.27,"v":78100},{"d":"2007-05-02","o":4.49,"h":4.5,"l":4.37,"c":4.49,"v":63300},{"d":"2007-05-03","o":4.39,"h":4.5,"l":4.35,"c":4.39,"v":77500},{"d":"2007-05-04","o":4.4,"h":4.46,"l":4.35,"c":4.4,"v":43400},{"d":"2007-05-07","o":4.62,"h":4.64,"l":4.48,"c":4.62,"v":40400},{"d":"2007-05-08","o":4.47,"h":4.57,"l":4.46,"c":4.47,"v":5500},{"d":"2007-05-09","o":4.49,"h":4.5,"l":4.39,"c":4.49,"v":17800},{"d":"2007-05-10","o":4.51,"h":4.51,"l":4.35,"c":4.51,"v":33600},{"d":"2007-05-11","o":4.49,"h":4.58,"l":4.4,"c":4.49,"v":21500},{"d":"2007-05-14","o":4.3,"h":4.54,"l":4.28,"c":4.3,"v":53100},{"d":"2007-05-15","o":4.17,"h":4.37,"l":4.14,"c":4.17,"v":22000},{"d":"2007-05-16","o":4.23,"h":4.28,"l":4.03,"c":4.23,"v":42700},{"d":"2007-05-17","o":4.25,"h":4.32,"l":4.08,"c":4.25,"v":59100},{"d":"2007-05-18","o":4.33,"h":4.33,"l":4.15,"c":4.33,"v":11300},{"d":"2007-05-21","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":500},{"d":"2007-05-22","o":4.06,"h":4.35,"l":4.06,"c":4.06,"v":23200},{"d":"2007-05-23","o":4.1,"h":4.3,"l":4.1,"c":4.1,"v":21000},{"d":"2007-05-24","o":3.83,"h":4.05,"l":3.59,"c":3.83,"v":40100},{"d":"2007-05-25","o":3.92,"h":4.08,"l":3.8,"c":3.92,"v":58100},{"d":"2007-05-29","o":3.97,"h":3.99,"l":3.87,"c":3.97,"v":56200},{"d":"2007-05-30","o":3.97,"h":4.05,"l":3.8,"c":3.97,"v":22400},{"d":"2007-05-31","o":4.18,"h":4.19,"l":4.13,"c":4.18,"v":20900},{"d":"2007-06-01","o":4.39,"h":4.39,"l":4.28,"c":4.39,"v":40400},{"d":"2007-06-04","o":4.41,"h":4.61,"l":4.35,"c":4.41,"v":31900},{"d":"2007-06-05","o":4.35,"h":4.39,"l":4.27,"c":4.35,"v":16100},{"d":"2007-06-06","o":4.3,"h":4.36,"l":4.19,"c":4.3,"v":50700},{"d":"2007-06-07","o":4.07,"h":4.28,"l":4.07,"c":4.07,"v":13600},{"d":"2007-06-08","o":4,"h":4.06,"l":3.96,"c":4,"v":21700},{"d":"2007-06-11","o":3.96,"h":4.05,"l":3.91,"c":3.96,"v":49900},{"d":"2007-06-12","o":3.82,"h":3.89,"l":3.81,"c":3.82,"v":18800},{"d":"2007-06-13","o":3.77,"h":3.87,"l":3.73,"c":3.77,"v":29500},{"d":"2007-06-14","o":4.08,"h":4.08,"l":3.83,"c":4.08,"v":20700},{"d":"2007-06-15","o":4.15,"h":4.15,"l":3.94,"c":4.15,"v":23100},{"d":"2007-06-18","o":4.25,"h":4.29,"l":4.13,"c":4.25,"v":38200},{"d":"2007-06-19","o":4.35,"h":4.39,"l":4.26,"c":4.35,"v":23400},{"d":"2007-06-20","o":4.45,"h":4.49,"l":4.44,"c":4.45,"v":21300},{"d":"2007-06-21","o":4.44,"h":4.45,"l":4.33,"c":4.44,"v":7500},{"d":"2007-06-22","o":4.47,"h":4.47,"l":4.44,"c":4.47,"v":9200},{"d":"2007-06-25","o":4.36,"h":4.49,"l":4.25,"c":4.36,"v":4500},{"d":"2007-06-26","o":3.96,"h":4.21,"l":3.96,"c":3.96,"v":24100},{"d":"2007-06-27","o":4.05,"h":4.05,"l":3.86,"c":4.05,"v":11300},{"d":"2007-06-28","o":4.14,"h":4.16,"l":4.12,"c":4.14,"v":3000},{"d":"2007-06-29","o":4.14,"h":4.24,"l":4.14,"c":4.14,"v":2200},{"d":"2007-07-02","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":0},{"d":"2007-07-03","o":4.33,"h":4.35,"l":4.2,"c":4.33,"v":7600},{"d":"2007-07-05","o":4.3,"h":4.36,"l":4.2,"c":4.3,"v":19000},{"d":"2007-07-06","o":4.62,"h":4.62,"l":4.23,"c":4.62,"v":19300},{"d":"2007-07-09","o":4.65,"h":4.66,"l":4.45,"c":4.65,"v":25600},{"d":"2007-07-10","o":4.65,"h":4.71,"l":4.59,"c":4.65,"v":29900},{"d":"2007-07-11","o":4.72,"h":4.72,"l":4.61,"c":4.72,"v":33000},{"d":"2007-07-12","o":4.84,"h":4.91,"l":4.5,"c":4.84,"v":21900},{"d":"2007-07-13","o":4.78,"h":4.88,"l":4.78,"c":4.78,"v":49900},{"d":"2007-07-16","o":4.82,"h":4.87,"l":4.74,"c":4.82,"v":12200},{"d":"2007-07-17","o":4.8,"h":4.8,"l":4.7,"c":4.8,"v":12000},{"d":"2007-07-18","o":4.79,"h":4.84,"l":4.73,"c":4.79,"v":16400},{"d":"2007-07-19","o":4.7,"h":4.78,"l":4.67,"c":4.7,"v":3000},{"d":"2007-07-20","o":4.66,"h":4.72,"l":4.55,"c":4.66,"v":13200},{"d":"2007-07-23","o":4.58,"h":4.66,"l":4.58,"c":4.58,"v":4900},{"d":"2007-07-24","o":4.71,"h":4.71,"l":4.54,"c":4.71,"v":28600},{"d":"2007-07-25","o":4.52,"h":4.6,"l":4.5,"c":4.52,"v":10600},{"d":"2007-07-26","o":4.44,"h":4.5,"l":4.26,"c":4.44,"v":25800},{"d":"2007-07-27","o":4.39,"h":4.4,"l":4.33,"c":4.39,"v":13100},{"d":"2007-07-30","o":4.3,"h":4.36,"l":4.25,"c":4.3,"v":14800},{"d":"2007-07-31","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":300},{"d":"2007-08-01","o":4.5,"h":4.53,"l":4.39,"c":4.5,"v":17400},{"d":"2007-08-02","o":4.46,"h":4.48,"l":4.45,"c":4.46,"v":5200},{"d":"2007-08-03","o":4.23,"h":4.45,"l":4.17,"c":4.23,"v":14500},{"d":"2007-08-06","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":0},{"d":"2007-08-07","o":4.02,"h":4.14,"l":3.88,"c":4.02,"v":65000},{"d":"2007-08-08","o":3.99,"h":4.08,"l":3.99,"c":3.99,"v":31600},{"d":"2007-08-09","o":3.66,"h":3.84,"l":3.6,"c":3.66,"v":35200},{"d":"2007-08-10","o":3.82,"h":3.82,"l":3.32,"c":3.82,"v":49600},{"d":"2007-08-13","o":3.8,"h":3.8,"l":3.59,"c":3.8,"v":141500},{"d":"2007-08-14","o":3.74,"h":3.76,"l":3.62,"c":3.74,"v":26200},{"d":"2007-08-15","o":3.33,"h":3.54,"l":3.33,"c":3.33,"v":106500},{"d":"2007-08-16","o":3.05,"h":3.08,"l":2.65,"c":3.05,"v":111000},{"d":"2007-08-17","o":3.11,"h":3.17,"l":2.91,"c":3.11,"v":37600},{"d":"2007-08-20","o":3.11,"h":3.74,"l":3.11,"c":3.11,"v":25100},{"d":"2007-08-21","o":3.12,"h":3.13,"l":3.07,"c":3.12,"v":71700},{"d":"2007-08-22","o":3.15,"h":3.23,"l":3.14,"c":3.15,"v":14700},{"d":"2007-08-23","o":3.03,"h":3.29,"l":3.03,"c":3.03,"v":30900},{"d":"2007-08-24","o":3.09,"h":3.13,"l":3.03,"c":3.09,"v":21800},{"d":"2007-08-27","o":3.2,"h":3.27,"l":3.15,"c":3.2,"v":18600},{"d":"2007-08-28","o":3.09,"h":3.21,"l":3.06,"c":3.09,"v":13300},{"d":"2007-08-29","o":2.99,"h":3.1,"l":2.99,"c":2.99,"v":47800},{"d":"2007-08-30","o":2.93,"h":3.05,"l":2.93,"c":2.93,"v":18100},{"d":"2007-08-31","o":3.11,"h":3.19,"l":3.1,"c":3.11,"v":19700},{"d":"2007-09-04","o":3.36,"h":3.36,"l":3.18,"c":3.36,"v":38200},{"d":"2007-09-05","o":3.21,"h":3.34,"l":3.21,"c":3.21,"v":10100},{"d":"2007-09-06","o":3.24,"h":3.36,"l":3.21,"c":3.24,"v":67700},{"d":"2007-09-07","o":3.33,"h":3.33,"l":3.28,"c":3.33,"v":29800},{"d":"2007-09-10","o":3.25,"h":3.4,"l":3.21,"c":3.25,"v":35800},{"d":"2007-09-11","o":3.3,"h":3.4,"l":3.24,"c":3.3,"v":120900},{"d":"2007-09-12","o":3.34,"h":3.37,"l":3.28,"c":3.34,"v":17200},{"d":"2007-09-13","o":3.23,"h":3.29,"l":3.2,"c":3.23,"v":13000},{"d":"2007-09-14","o":3.31,"h":3.31,"l":3.24,"c":3.31,"v":4800},{"d":"2007-09-17","o":3.27,"h":3.31,"l":3.22,"c":3.27,"v":11600},{"d":"2007-09-18","o":3.49,"h":3.52,"l":3.24,"c":3.49,"v":12500},{"d":"2007-09-19","o":3.4,"h":3.68,"l":3.4,"c":3.4,"v":31000},{"d":"2007-09-20","o":3.85,"h":3.9,"l":3.64,"c":3.85,"v":44000},{"d":"2007-09-21","o":3.76,"h":3.9,"l":3.71,"c":3.76,"v":26900},{"d":"2007-09-24","o":3.71,"h":3.81,"l":3.69,"c":3.71,"v":52700},{"d":"2007-09-25","o":3.59,"h":3.7,"l":3.58,"c":3.59,"v":17400},{"d":"2007-09-26","o":3.6,"h":3.6,"l":3.54,"c":3.6,"v":10100},{"d":"2007-09-27","o":3.71,"h":3.71,"l":3.64,"c":3.71,"v":6700},{"d":"2007-09-28","o":4,"h":4.01,"l":3.78,"c":4,"v":42700},{"d":"2007-10-01","o":3.86,"h":4,"l":3.84,"c":3.86,"v":31400},{"d":"2007-10-02","o":3.72,"h":3.75,"l":3.63,"c":3.72,"v":44900},{"d":"2007-10-03","o":3.74,"h":3.83,"l":3.69,"c":3.74,"v":40500},{"d":"2007-10-04","o":3.79,"h":3.83,"l":3.65,"c":3.79,"v":40100},{"d":"2007-10-05","o":3.9,"h":3.97,"l":3.8,"c":3.9,"v":42100},{"d":"2007-10-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2007-10-09","o":4.32,"h":4.33,"l":3.91,"c":4.32,"v":52900},{"d":"2007-10-10","o":4.42,"h":4.48,"l":4.3,"c":4.42,"v":87300},{"d":"2007-10-11","o":4.35,"h":4.56,"l":4.28,"c":4.35,"v":110700},{"d":"2007-10-12","o":4.43,"h":4.43,"l":4.25,"c":4.43,"v":27100},{"d":"2007-10-15","o":4.4,"h":4.49,"l":4.32,"c":4.4,"v":17200},{"d":"2007-10-16","o":4.25,"h":4.4,"l":4.19,"c":4.25,"v":24100},{"d":"2007-10-17","o":4.1,"h":4.3,"l":4.08,"c":4.1,"v":62300},{"d":"2007-10-18","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":12800},{"d":"2007-10-19","o":4.3,"h":4.37,"l":4.23,"c":4.3,"v":51400},{"d":"2007-10-22","o":4.07,"h":4.11,"l":3.91,"c":4.07,"v":59800},{"d":"2007-10-23","o":4.21,"h":4.26,"l":4.01,"c":4.21,"v":100900},{"d":"2007-10-24","o":4.16,"h":4.26,"l":4.1,"c":4.16,"v":54700},{"d":"2007-10-25","o":4.21,"h":4.24,"l":4.15,"c":4.21,"v":61000},{"d":"2007-10-26","o":4.42,"h":4.48,"l":4.26,"c":4.42,"v":41200},{"d":"2007-10-29","o":4.63,"h":4.64,"l":4.48,"c":4.63,"v":98900},{"d":"2007-10-30","o":4.58,"h":4.61,"l":4.55,"c":4.58,"v":16200},{"d":"2007-10-31","o":4.66,"h":4.75,"l":3.75,"c":4.66,"v":94200},{"d":"2007-11-01","o":4.56,"h":4.66,"l":4.46,"c":4.56,"v":59600},{"d":"2007-11-02","o":4.82,"h":4.82,"l":4.53,"c":4.82,"v":52300},{"d":"2007-11-05","o":4.79,"h":4.8,"l":4.75,"c":4.79,"v":7700},{"d":"2007-11-06","o":5.03,"h":5.11,"l":4.83,"c":5.03,"v":63300},{"d":"2007-11-07","o":5.14,"h":5.4,"l":5.07,"c":5.14,"v":90800},{"d":"2007-11-08","o":4.95,"h":5.23,"l":4.85,"c":4.95,"v":44300},{"d":"2007-11-09","o":4.86,"h":4.86,"l":4.77,"c":4.86,"v":12300},{"d":"2007-11-12","o":4.62,"h":4.64,"l":4.4,"c":4.62,"v":29900},{"d":"2007-11-13","o":4.86,"h":4.86,"l":4.57,"c":4.86,"v":35900},{"d":"2007-11-14","o":4.86,"h":4.99,"l":4.86,"c":4.86,"v":56400},{"d":"2007-11-15","o":4.54,"h":4.74,"l":4.52,"c":4.54,"v":69000},{"d":"2007-11-16","o":4.52,"h":4.62,"l":4.43,"c":4.52,"v":24200},{"d":"2007-11-19","o":4.36,"h":4.47,"l":4.29,"c":4.36,"v":61100},{"d":"2007-11-20","o":4.57,"h":4.58,"l":4.38,"c":4.57,"v":36500},{"d":"2007-11-21","o":4.57,"h":4.57,"l":4.24,"c":4.26,"v":40000},{"d":"2007-11-23","o":4.41,"h":4.41,"l":4.25,"c":4.41,"v":17800},{"d":"2007-11-26","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"2007-11-27","o":4.4,"h":4.47,"l":4.35,"c":4.4,"v":96900},{"d":"2007-11-28","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2007-11-29","o":4.33,"h":4.33,"l":4.22,"c":4.33,"v":34800},{"d":"2007-11-30","o":4.26,"h":4.32,"l":4.14,"c":4.26,"v":22700},{"d":"2007-12-03","o":4.25,"h":4.28,"l":4.11,"c":4.25,"v":36200},{"d":"2007-12-04","o":4.37,"h":4.42,"l":4.24,"c":4.37,"v":9900},{"d":"2007-12-05","o":4.29,"h":4.45,"l":4.28,"c":4.29,"v":21600},{"d":"2007-12-06","o":4.2,"h":4.35,"l":4.12,"c":4.2,"v":30600},{"d":"2007-12-07","o":4.18,"h":4.29,"l":4.16,"c":4.18,"v":13700},{"d":"2007-12-10","o":4.25,"h":4.28,"l":4.24,"c":4.25,"v":4300},{"d":"2007-12-11","o":4.3,"h":4.44,"l":4.24,"c":4.3,"v":31800},{"d":"2007-12-12","o":4.52,"h":4.58,"l":4.32,"c":4.52,"v":376000},{"d":"2007-12-13","o":4.34,"h":4.52,"l":4.26,"c":4.34,"v":27700},{"d":"2007-12-14","o":4.3,"h":4.31,"l":4.19,"c":4.3,"v":16700},{"d":"2007-12-17","o":4.23,"h":4.3,"l":4.08,"c":4.23,"v":40100},{"d":"2007-12-18","o":4.23,"h":4.23,"l":4.06,"c":4.23,"v":22100},{"d":"2007-12-19","o":4.23,"h":4.24,"l":4.12,"c":4.23,"v":16300},{"d":"2007-12-20","o":4.16,"h":4.23,"l":4.06,"c":4.16,"v":30200},{"d":"2007-12-21","o":4.28,"h":4.34,"l":4.19,"c":4.28,"v":18300},{"d":"2007-12-24","o":4.38,"h":4.39,"l":4.38,"c":4.38,"v":7000},{"d":"2007-12-26","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"2007-12-27","o":4.49,"h":4.66,"l":4.45,"c":4.49,"v":30900},{"d":"2007-12-28","o":4.62,"h":4.72,"l":4.5,"c":4.62,"v":18200},{"d":"2007-12-31","o":4.65,"h":4.72,"l":4.55,"c":4.65,"v":9200},{"d":"2008-01-02","o":4.81,"h":4.85,"l":4.67,"c":4.81,"v":48000},{"d":"2008-01-03","o":4.75,"h":4.78,"l":4.65,"c":4.75,"v":27800},{"d":"2008-01-04","o":4.62,"h":4.8,"l":4.62,"c":4.62,"v":15700},{"d":"2008-01-07","o":4.6,"h":4.77,"l":4.53,"c":4.6,"v":45600},{"d":"2008-01-08","o":4.76,"h":4.9,"l":4,"c":4.76,"v":54100},{"d":"2008-01-09","o":4.67,"h":4.81,"l":4.49,"c":4.67,"v":114800},{"d":"2008-01-10","o":4.8,"h":4.8,"l":4.53,"c":4.8,"v":15400},{"d":"2008-01-11","o":4.73,"h":4.81,"l":4.65,"c":4.73,"v":23100},{"d":"2008-01-14","o":4.96,"h":5.04,"l":4.84,"c":4.96,"v":54700},{"d":"2008-01-15","o":4.93,"h":5.11,"l":4.85,"c":4.93,"v":23700},{"d":"2008-01-16","o":4.65,"h":4.78,"l":4.44,"c":4.65,"v":49600},{"d":"2008-01-17","o":4.57,"h":4.74,"l":4.56,"c":4.57,"v":123100},{"d":"2008-01-18","o":4.49,"h":4.58,"l":4.44,"c":4.49,"v":40900},{"d":"2008-01-22","o":4.14,"h":4.43,"l":3.81,"c":4.14,"v":51800},{"d":"2008-01-23","o":4.22,"h":4.27,"l":3.77,"c":4.22,"v":93200},{"d":"2008-01-24","o":4.52,"h":4.58,"l":4.4,"c":4.52,"v":24000},{"d":"2008-01-25","o":4.56,"h":4.73,"l":4.39,"c":4.56,"v":24900},{"d":"2008-01-28","o":4.34,"h":4.48,"l":4.25,"c":4.34,"v":21000},{"d":"2008-01-29","o":4.29,"h":4.39,"l":4.25,"c":4.29,"v":26000},{"d":"2008-01-30","o":4.4,"h":4.5,"l":4.29,"c":4.4,"v":25400},{"d":"2008-01-31","o":4.54,"h":4.58,"l":4.24,"c":4.54,"v":13200},{"d":"2008-02-01","o":4.53,"h":4.59,"l":4.44,"c":4.53,"v":33200},{"d":"2008-02-04","o":4.31,"h":4.42,"l":4.14,"c":4.31,"v":110700},{"d":"2008-02-05","o":4.15,"h":4.27,"l":4.13,"c":4.15,"v":37100},{"d":"2008-02-06","o":4.13,"h":4.23,"l":4.13,"c":4.13,"v":19100},{"d":"2008-02-07","o":4.26,"h":4.26,"l":4.1,"c":4.26,"v":11800},{"d":"2008-02-08","o":4.27,"h":4.32,"l":4.22,"c":4.27,"v":32400},{"d":"2008-02-11","o":4.36,"h":4.39,"l":4.28,"c":4.36,"v":19000},{"d":"2008-02-12","o":4.35,"h":4.51,"l":4.34,"c":4.35,"v":37600},{"d":"2008-02-13","o":4.3,"h":4.38,"l":4.26,"c":4.3,"v":25200},{"d":"2008-02-14","o":4.32,"h":4.34,"l":4.32,"c":4.32,"v":5100},{"d":"2008-02-15","o":4.23,"h":4.41,"l":4.23,"c":4.23,"v":26700},{"d":"2008-02-19","o":4.24,"h":4.4,"l":4.24,"c":4.24,"v":36400},{"d":"2008-02-20","o":4.38,"h":4.38,"l":4.18,"c":4.38,"v":24600},{"d":"2008-02-21","o":4.48,"h":4.59,"l":4.47,"c":4.48,"v":66700},{"d":"2008-02-22","o":4.47,"h":4.56,"l":4.46,"c":4.47,"v":29500},{"d":"2008-02-25","o":4.62,"h":4.65,"l":4.56,"c":4.62,"v":34100},{"d":"2008-02-26","o":4.79,"h":4.81,"l":4.52,"c":4.79,"v":24800},{"d":"2008-02-27","o":5.05,"h":5.12,"l":4.95,"c":5.05,"v":40000},{"d":"2008-02-28","o":5.34,"h":5.41,"l":4.99,"c":5.34,"v":105600},{"d":"2008-02-29","o":5.22,"h":5.25,"l":5.13,"c":5.22,"v":29900},{"d":"2008-03-03","o":5.82,"h":5.82,"l":5.28,"c":5.82,"v":135800},{"d":"2008-03-04","o":5.43,"h":5.65,"l":5.13,"c":5.43,"v":78700},{"d":"2008-03-05","o":5.71,"h":5.76,"l":5.49,"c":5.71,"v":58900},{"d":"2008-03-06","o":5.16,"h":5.34,"l":5.11,"c":5.16,"v":113100},{"d":"2008-03-07","o":5.08,"h":5.19,"l":5.07,"c":5.08,"v":76600},{"d":"2008-03-10","o":5.05,"h":5.16,"l":4.93,"c":5.05,"v":131800},{"d":"2008-03-11","o":5.13,"h":5.13,"l":5.02,"c":5.13,"v":15900},{"d":"2008-03-12","o":5.18,"h":5.2,"l":5.14,"c":5.18,"v":33600},{"d":"2008-03-13","o":5.28,"h":5.3,"l":5.06,"c":5.28,"v":28000},{"d":"2008-03-14","o":5.11,"h":5.23,"l":5.06,"c":5.11,"v":32000},{"d":"2008-03-17","o":4.98,"h":5.05,"l":4.91,"c":4.98,"v":57700},{"d":"2008-03-18","o":4.98,"h":5.03,"l":4.92,"c":4.98,"v":44300},{"d":"2008-03-19","o":4.54,"h":4.87,"l":4.48,"c":4.54,"v":149500},{"d":"2008-03-20","o":4.3,"h":4.32,"l":4.1,"c":4.3,"v":56200},{"d":"2008-03-24","o":4.45,"h":4.53,"l":4.37,"c":4.45,"v":123900},{"d":"2008-03-25","o":4.58,"h":4.59,"l":4.49,"c":4.58,"v":60700},{"d":"2008-03-26","o":4.57,"h":4.66,"l":4.57,"c":4.57,"v":25000},{"d":"2008-03-27","o":4.55,"h":4.6,"l":4.51,"c":4.55,"v":9000},{"d":"2008-03-28","o":4.53,"h":4.62,"l":4.45,"c":4.53,"v":29600},{"d":"2008-03-31","o":4.19,"h":4.5,"l":4.19,"c":4.19,"v":31700},{"d":"2008-04-01","o":4.11,"h":4.19,"l":3.99,"c":4.11,"v":24200},{"d":"2008-04-02","o":4.3,"h":4.44,"l":4.2,"c":4.3,"v":30000},{"d":"2008-04-03","o":4.29,"h":4.37,"l":4.29,"c":4.29,"v":5900},{"d":"2008-04-04","o":4.32,"h":4.41,"l":4.29,"c":4.32,"v":42500},{"d":"2008-04-07","o":4.56,"h":4.56,"l":4.35,"c":4.56,"v":67500},{"d":"2008-04-08","o":4.28,"h":4.46,"l":4.24,"c":4.28,"v":40600},{"d":"2008-04-09","o":4.42,"h":4.42,"l":4.28,"c":4.42,"v":23100},{"d":"2008-04-10","o":4.36,"h":4.43,"l":4.34,"c":4.36,"v":30300},{"d":"2008-04-11","o":4.36,"h":4.38,"l":4.33,"c":4.36,"v":22100},{"d":"2008-04-14","o":4.35,"h":4.41,"l":4.34,"c":4.35,"v":22100},{"d":"2008-04-15","o":4.34,"h":4.38,"l":4.3,"c":4.34,"v":12400},{"d":"2008-04-16","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":24800},{"d":"2008-04-17","o":4.43,"h":4.45,"l":4.35,"c":4.43,"v":67900},{"d":"2008-04-18","o":4.29,"h":4.42,"l":4.26,"c":4.29,"v":54300},{"d":"2008-04-21","o":4.06,"h":4.4,"l":4.06,"c":4.06,"v":34800},{"d":"2008-04-22","o":4.1,"h":4.13,"l":4.07,"c":4.1,"v":54600},{"d":"2008-04-23","o":3.84,"h":4.04,"l":3.82,"c":3.84,"v":49400},{"d":"2008-04-24","o":4.05,"h":4.05,"l":3.69,"c":4.05,"v":40900},{"d":"2008-04-25","o":4.16,"h":4.16,"l":3.99,"c":4.16,"v":25100},{"d":"2008-04-28","o":4.07,"h":4.2,"l":4.02,"c":4.07,"v":15700},{"d":"2008-04-29","o":3.85,"h":3.94,"l":3.8,"c":3.85,"v":38100},{"d":"2008-04-30","o":3.76,"h":3.87,"l":3.74,"c":3.76,"v":57000},{"d":"2008-05-01","o":3.73,"h":3.77,"l":3.64,"c":3.73,"v":32000},{"d":"2008-05-02","o":3.96,"h":3.98,"l":3.76,"c":3.96,"v":13400},{"d":"2008-05-05","o":4,"h":4.04,"l":3.97,"c":4,"v":13000},{"d":"2008-05-06","o":4.03,"h":4.15,"l":4,"c":4.03,"v":19300},{"d":"2008-05-07","o":3.98,"h":4.07,"l":3.96,"c":3.98,"v":14300},{"d":"2008-05-08","o":4.06,"h":4.06,"l":3.98,"c":4.06,"v":11600},{"d":"2008-05-09","o":4.14,"h":4.2,"l":4.1,"c":4.14,"v":10000},{"d":"2008-05-12","o":4.14,"h":4.21,"l":4.07,"c":4.14,"v":20900},{"d":"2008-05-13","o":4.04,"h":4.15,"l":4,"c":4.04,"v":17900},{"d":"2008-05-14","o":4.04,"h":4.07,"l":4,"c":4.04,"v":15700},{"d":"2008-05-15","o":4.1,"h":4.15,"l":4.03,"c":4.1,"v":21000},{"d":"2008-05-16","o":4.38,"h":4.38,"l":0.43,"c":4.38,"v":58700},{"d":"2008-05-19","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"2008-05-20","o":4.79,"h":4.79,"l":4.44,"c":4.79,"v":137800},{"d":"2008-05-21","o":4.86,"h":5.04,"l":4.81,"c":4.86,"v":51700},{"d":"2008-05-22","o":4.69,"h":4.8,"l":4.67,"c":4.69,"v":13000},{"d":"2008-05-23","o":4.85,"h":4.85,"l":4.74,"c":4.85,"v":12700},{"d":"2008-05-27","o":4.65,"h":4.85,"l":4.44,"c":4.65,"v":81200},{"d":"2008-05-28","o":4.76,"h":4.76,"l":4.5,"c":4.76,"v":34100},{"d":"2008-05-29","o":4.55,"h":4.72,"l":4.55,"c":4.55,"v":30100},{"d":"2008-05-30","o":4.57,"h":4.64,"l":4.54,"c":4.57,"v":10600},{"d":"2008-06-02","o":4.55,"h":4.58,"l":4.51,"c":4.55,"v":12000},{"d":"2008-06-03","o":4.49,"h":4.53,"l":4.44,"c":4.49,"v":6100},{"d":"2008-06-04","o":4.38,"h":4.4,"l":4.27,"c":4.38,"v":20400},{"d":"2008-06-05","o":4.39,"h":4.43,"l":4.26,"c":4.39,"v":26600},{"d":"2008-06-06","o":4.49,"h":4.53,"l":4.4,"c":4.49,"v":38600},{"d":"2008-06-09","o":4.51,"h":4.68,"l":4.4,"c":4.51,"v":32600},{"d":"2008-06-10","o":4.37,"h":4.57,"l":4.32,"c":4.37,"v":12800},{"d":"2008-06-11","o":4.37,"h":4.49,"l":4.36,"c":4.37,"v":10100},{"d":"2008-06-12","o":4.39,"h":4.4,"l":4.25,"c":4.39,"v":9900},{"d":"2008-06-13","o":4.25,"h":4.3,"l":4.22,"c":4.25,"v":33500},{"d":"2008-06-16","o":4.23,"h":4.36,"l":4.21,"c":4.23,"v":43300},{"d":"2008-06-17","o":4.3,"h":4.3,"l":4.16,"c":4.3,"v":20600},{"d":"2008-06-18","o":4.26,"h":4.31,"l":4.22,"c":4.26,"v":36500},{"d":"2008-06-19","o":4.24,"h":4.4,"l":4.24,"c":4.24,"v":76100},{"d":"2008-06-20","o":4.22,"h":4.3,"l":4.22,"c":4.22,"v":16100},{"d":"2008-06-23","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"2008-06-24","o":4.25,"h":4.29,"l":4.13,"c":4.25,"v":7900},{"d":"2008-06-25","o":4.2,"h":4.28,"l":4.05,"c":4.2,"v":16800},{"d":"2008-06-26","o":4.43,"h":4.59,"l":4.25,"c":4.43,"v":41900},{"d":"2008-06-27","o":4.67,"h":4.69,"l":4.51,"c":4.67,"v":20100},{"d":"2008-06-30","o":4.66,"h":4.76,"l":4.64,"c":4.66,"v":12000},{"d":"2008-07-01","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":0},{"d":"2008-07-02","o":4.64,"h":4.67,"l":4.32,"c":4.64,"v":13500},{"d":"2008-07-03","o":4.41,"h":4.6,"l":4.41,"c":4.41,"v":11200},{"d":"2008-07-07","o":4.26,"h":4.51,"l":4.26,"c":4.26,"v":19000},{"d":"2008-07-08","o":4.23,"h":4.25,"l":3.99,"c":4.23,"v":21500},{"d":"2008-07-09","o":4.52,"h":4.52,"l":4.29,"c":4.52,"v":25400},{"d":"2008-07-10","o":4.4,"h":4.51,"l":4.33,"c":4.4,"v":21300},{"d":"2008-07-11","o":4.5,"h":4.61,"l":4.39,"c":4.5,"v":83800},{"d":"2008-07-14","o":4.75,"h":4.75,"l":4.46,"c":4.75,"v":150600},{"d":"2008-07-15","o":4.87,"h":4.93,"l":4.59,"c":4.87,"v":63200},{"d":"2008-07-16","o":4.87,"h":4.89,"l":4.69,"c":4.87,"v":26600},{"d":"2008-07-17","o":4.61,"h":4.88,"l":4.61,"c":4.61,"v":69700},{"d":"2008-07-18","o":4.72,"h":4.78,"l":4.67,"c":4.72,"v":46700},{"d":"2008-07-21","o":4.6,"h":4.77,"l":4.6,"c":4.6,"v":10500},{"d":"2008-07-22","o":4.46,"h":4.55,"l":4.44,"c":4.46,"v":39500},{"d":"2008-07-23","o":4.33,"h":4.52,"l":4.31,"c":4.33,"v":46000},{"d":"2008-07-24","o":4.31,"h":4.35,"l":4.15,"c":4.31,"v":37300},{"d":"2008-07-25","o":4.37,"h":4.39,"l":4.22,"c":4.37,"v":13500},{"d":"2008-07-28","o":4.09,"h":4.28,"l":4.09,"c":4.09,"v":26800},{"d":"2008-07-29","o":4.18,"h":4.18,"l":4.06,"c":4.18,"v":19300},{"d":"2008-07-30","o":4.27,"h":4.33,"l":4.04,"c":4.27,"v":21300},{"d":"2008-07-31","o":4.1,"h":4.27,"l":3.96,"c":4.1,"v":16900},{"d":"2008-08-01","o":4.1,"h":4.22,"l":4.09,"c":4.1,"v":7900},{"d":"2008-08-04","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2008-08-05","o":3.9,"h":4.12,"l":3.9,"c":3.9,"v":80100},{"d":"2008-08-06","o":4.11,"h":4.13,"l":3.94,"c":4.11,"v":33200},{"d":"2008-08-07","o":3.89,"h":4.1,"l":3.89,"c":3.89,"v":44100},{"d":"2008-08-08","o":3.65,"h":3.85,"l":3.59,"c":3.65,"v":83100},{"d":"2008-08-11","o":3.36,"h":3.73,"l":3.3,"c":3.36,"v":67500},{"d":"2008-08-12","o":3.42,"h":3.67,"l":3.36,"c":3.42,"v":79600},{"d":"2008-08-13","o":3.63,"h":3.63,"l":3.48,"c":3.63,"v":30800},{"d":"2008-08-14","o":3.51,"h":3.69,"l":3.43,"c":3.51,"v":28200},{"d":"2008-08-15","o":3.24,"h":3.4,"l":3.2,"c":3.24,"v":47900},{"d":"2008-08-18","o":3.27,"h":3.41,"l":3.27,"c":3.27,"v":22000},{"d":"2008-08-19","o":3.5,"h":3.5,"l":3.19,"c":3.5,"v":16300},{"d":"2008-08-20","o":3.3,"h":3.5,"l":3.3,"c":3.3,"v":31900},{"d":"2008-08-21","o":3.64,"h":3.65,"l":3.45,"c":3.64,"v":21300},{"d":"2008-08-22","o":3.44,"h":3.54,"l":3.33,"c":3.44,"v":24700},{"d":"2008-08-25","o":3.42,"h":3.56,"l":3.38,"c":3.42,"v":10000},{"d":"2008-08-26","o":3.39,"h":3.5,"l":3.3,"c":3.39,"v":22400},{"d":"2008-08-27","o":3.43,"h":3.5,"l":3.36,"c":3.43,"v":31200},{"d":"2008-08-28","o":3.46,"h":3.55,"l":3.4,"c":3.46,"v":9100},{"d":"2008-08-29","o":3.38,"h":3.52,"l":3.33,"c":3.38,"v":22200},{"d":"2008-09-02","o":3.18,"h":3.26,"l":3.13,"c":3.18,"v":9800},{"d":"2008-09-03","o":3.13,"h":3.2,"l":3.1,"c":3.13,"v":16800},{"d":"2008-09-04","o":2.86,"h":3.1,"l":2.86,"c":2.86,"v":19300},{"d":"2008-09-05","o":2.76,"h":2.89,"l":2.61,"c":2.76,"v":52100},{"d":"2008-09-08","o":2.42,"h":2.77,"l":2.39,"c":2.42,"v":44200},{"d":"2008-09-09","o":2.09,"h":2.37,"l":2.03,"c":2.09,"v":56700},{"d":"2008-09-10","o":2.14,"h":2.22,"l":1.98,"c":2.14,"v":95300},{"d":"2008-09-11","o":2.32,"h":2.37,"l":2.02,"c":2.32,"v":88800},{"d":"2008-09-12","o":2.64,"h":2.64,"l":2.25,"c":2.64,"v":48600},{"d":"2008-09-15","o":2.39,"h":2.49,"l":2.31,"c":2.39,"v":20600},{"d":"2008-09-16","o":2.3,"h":2.3,"l":2.16,"c":2.3,"v":30300},{"d":"2008-09-17","o":2.51,"h":2.62,"l":2.23,"c":2.51,"v":54700},{"d":"2008-09-18","o":2.47,"h":2.78,"l":2.46,"c":2.47,"v":53500},{"d":"2008-09-19","o":2.5,"h":2.66,"l":2.5,"c":2.5,"v":29600},{"d":"2008-09-22","o":2.92,"h":3.12,"l":2.79,"c":2.92,"v":98100},{"d":"2008-09-23","o":2.87,"h":3,"l":2.82,"c":2.87,"v":46800},{"d":"2008-09-24","o":2.86,"h":2.91,"l":2.83,"c":2.86,"v":43100},{"d":"2008-09-25","o":2.93,"h":3.01,"l":2.81,"c":2.93,"v":38200},{"d":"2008-09-26","o":2.86,"h":3,"l":2.81,"c":2.86,"v":31800},{"d":"2008-09-29","o":2.55,"h":2.73,"l":2.47,"c":2.55,"v":47200},{"d":"2008-09-30","o":2.4,"h":2.55,"l":2.35,"c":2.4,"v":44800},{"d":"2008-10-01","o":2.29,"h":2.44,"l":2.29,"c":2.29,"v":10100},{"d":"2008-10-02","o":1.97,"h":2.27,"l":1.97,"c":1.97,"v":32400},{"d":"2008-10-03","o":1.9,"h":2.12,"l":1.86,"c":1.9,"v":67800},{"d":"2008-10-06","o":1.66,"h":1.92,"l":1.29,"c":1.66,"v":112400},{"d":"2008-10-07","o":1.45,"h":1.8,"l":1.45,"c":1.45,"v":74200},{"d":"2008-10-08","o":1.43,"h":1.47,"l":1.34,"c":1.43,"v":85000},{"d":"2008-10-09","o":1.4,"h":1.51,"l":1.37,"c":1.4,"v":129900},{"d":"2008-10-10","o":1.26,"h":1.4,"l":1.11,"c":1.26,"v":123100},{"d":"2008-10-13","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2008-10-14","o":1.45,"h":1.49,"l":1.41,"c":1.45,"v":38300},{"d":"2008-10-15","o":1.3,"h":1.44,"l":1.3,"c":1.3,"v":20500},{"d":"2008-10-16","o":1.08,"h":1.26,"l":1.03,"c":1.08,"v":30200},{"d":"2008-10-17","o":1.1,"h":1.12,"l":0.96,"c":1.1,"v":46900},{"d":"2008-10-20","o":1.18,"h":1.18,"l":1.12,"c":1.18,"v":24800},{"d":"2008-10-21","o":1.07,"h":1.17,"l":1.07,"c":1.07,"v":46700},{"d":"2008-10-22","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":23100},{"d":"2008-10-23","o":0.8,"h":0.97,"l":0.75,"c":0.8,"v":238600},{"d":"2008-10-24","o":0.77,"h":0.82,"l":0.72,"c":0.77,"v":163600},{"d":"2008-10-27","o":0.73,"h":0.74,"l":0.67,"c":0.71,"v":83100},{"d":"2008-10-28","o":0.76,"h":0.88,"l":0.75,"c":0.85,"v":40300},{"d":"2008-10-29","o":0.93,"h":1.07,"l":0.93,"c":1.01,"v":84600},{"d":"2008-10-30","o":1.08,"h":1.09,"l":1.04,"c":1.04,"v":22000},{"d":"2008-10-31","o":1.09,"h":1.22,"l":1.09,"c":1.17,"v":22700},{"d":"2008-11-03","o":1.26,"h":1.43,"l":1.22,"c":1.36,"v":31700},{"d":"2008-11-04","o":1.43,"h":1.72,"l":1.43,"c":1.49,"v":55300},{"d":"2008-11-05","o":1.53,"h":1.61,"l":1.5,"c":1.57,"v":34300},{"d":"2008-11-06","o":1.54,"h":1.57,"l":1.39,"c":1.39,"v":26800},{"d":"2008-11-07","o":1.43,"h":1.43,"l":1.31,"c":1.31,"v":35900},{"d":"2008-11-10","o":1.33,"h":1.39,"l":1.13,"c":1.2,"v":94400},{"d":"2008-11-11","o":1.12,"h":1.25,"l":1.12,"c":1.15,"v":54300},{"d":"2008-11-12","o":1.16,"h":1.16,"l":0.98,"c":0.98,"v":56900},{"d":"2008-11-13","o":1,"h":1.22,"l":0.86,"c":1.18,"v":62100},{"d":"2008-11-14","o":1.18,"h":1.18,"l":1.11,"c":1.15,"v":14000},{"d":"2008-11-17","o":1.11,"h":1.15,"l":1.08,"c":1.12,"v":14100},{"d":"2008-11-18","o":1.03,"h":1.03,"l":0.92,"c":0.92,"v":8300},{"d":"2008-11-19","o":0.92,"h":1,"l":0.9,"c":0.95,"v":31800},{"d":"2008-11-20","o":0.84,"h":0.92,"l":0.83,"c":0.9,"v":57500},{"d":"2008-11-21","o":0.99,"h":1.03,"l":0.88,"c":0.97,"v":45300},{"d":"2008-11-24","o":1.36,"h":1.36,"l":1.22,"c":1.28,"v":52900},{"d":"2008-11-25","o":1.3,"h":1.3,"l":1.15,"c":1.22,"v":231000},{"d":"2008-11-26","o":1.2,"h":1.22,"l":1.16,"c":1.18,"v":45400},{"d":"2008-11-28","o":1.29,"h":1.3,"l":1.27,"c":1.3,"v":15100},{"d":"2008-12-01","o":1.25,"h":1.25,"l":1.14,"c":1.17,"v":27300},{"d":"2008-12-02","o":1.17,"h":1.17,"l":1.1,"c":1.13,"v":57600},{"d":"2008-12-03","o":1.07,"h":1.12,"l":1.03,"c":1.12,"v":7300},{"d":"2008-12-04","o":1.13,"h":1.15,"l":0.96,"c":0.96,"v":11600},{"d":"2008-12-05","o":0.96,"h":1.01,"l":0.9,"c":1.01,"v":39800},{"d":"2008-12-08","o":1.09,"h":1.21,"l":1.09,"c":1.19,"v":37700},{"d":"2008-12-09","o":1.14,"h":1.19,"l":1.03,"c":1.17,"v":44700},{"d":"2008-12-10","o":1.14,"h":1.26,"l":1.14,"c":1.23,"v":64000},{"d":"2008-12-11","o":1.3,"h":1.31,"l":1.24,"c":1.26,"v":88300},{"d":"2008-12-12","o":1.25,"h":1.25,"l":1.2,"c":1.22,"v":20600},{"d":"2008-12-15","o":1.26,"h":1.26,"l":1.2,"c":1.21,"v":61100},{"d":"2008-12-16","o":1.21,"h":1.34,"l":1.21,"c":1.29,"v":30300},{"d":"2008-12-17","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":2000},{"d":"2008-12-18","o":1.39,"h":1.4,"l":1.32,"c":1.33,"v":67100},{"d":"2008-12-19","o":1.37,"h":1.38,"l":1.32,"c":1.34,"v":95100},{"d":"2008-12-22","o":1.43,"h":1.44,"l":1.31,"c":1.38,"v":86500},{"d":"2008-12-23","o":1.39,"h":1.4,"l":1.36,"c":1.37,"v":22200},{"d":"2008-12-24","o":1.38,"h":1.48,"l":1.36,"c":1.47,"v":18900},{"d":"2008-12-26","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2008-12-29","o":1.55,"h":1.67,"l":1.55,"c":1.58,"v":123900},{"d":"2008-12-30","o":1.59,"h":1.73,"l":1.57,"c":1.7,"v":38400},{"d":"2008-12-31","o":1.71,"h":1.81,"l":1.58,"c":1.81,"v":76900},{"d":"2009-01-02","o":1.81,"h":2.07,"l":1.8,"c":2.03,"v":58200},{"d":"2009-01-05","o":1.95,"h":2.06,"l":1.82,"c":2.06,"v":137600},{"d":"2009-01-06","o":1.96,"h":2.25,"l":1.96,"c":2.2,"v":67000},{"d":"2009-01-07","o":2.03,"h":2.21,"l":1.99,"c":2.16,"v":114300},{"d":"2009-01-08","o":2.04,"h":2.24,"l":1.99,"c":2.13,"v":89200},{"d":"2009-01-09","o":2.12,"h":2.14,"l":1.95,"c":1.97,"v":76700},{"d":"2009-01-12","o":1.78,"h":1.81,"l":1.67,"c":1.68,"v":71600},{"d":"2009-01-13","o":1.67,"h":1.73,"l":1.67,"c":1.73,"v":28300},{"d":"2009-01-14","o":1.76,"h":1.77,"l":1.65,"c":1.68,"v":23600},{"d":"2009-01-15","o":1.66,"h":1.85,"l":1.61,"c":1.85,"v":28200},{"d":"2009-01-16","o":2.02,"h":2.1,"l":1.93,"c":2.02,"v":69600},{"d":"2009-01-20","o":2.01,"h":2.04,"l":1.81,"c":1.91,"v":51000},{"d":"2009-01-21","o":1.84,"h":1.87,"l":1.66,"c":1.76,"v":118700},{"d":"2009-01-22","o":1.77,"h":1.8,"l":1.63,"c":1.8,"v":53300},{"d":"2009-01-23","o":1.87,"h":1.96,"l":1.79,"c":1.85,"v":123500},{"d":"2009-01-26","o":1.97,"h":2.15,"l":1.93,"c":1.93,"v":62400},{"d":"2009-01-27","o":1.93,"h":2,"l":1.93,"c":1.96,"v":28700},{"d":"2009-01-28","o":2.05,"h":2.07,"l":1.93,"c":1.99,"v":44100},{"d":"2009-01-29","o":1.99,"h":2.09,"l":1.98,"c":2.09,"v":33700},{"d":"2009-01-30","o":2.14,"h":2.21,"l":2.11,"c":2.12,"v":122700},{"d":"2009-02-02","o":2.02,"h":2.02,"l":1.92,"c":1.94,"v":66300},{"d":"2009-02-03","o":1.95,"h":1.96,"l":1.85,"c":1.91,"v":79300},{"d":"2009-02-04","o":1.9,"h":2.05,"l":1.89,"c":1.98,"v":26000},{"d":"2009-02-05","o":2.01,"h":2.04,"l":1.96,"c":2.03,"v":32000},{"d":"2009-02-06","o":2.04,"h":2.16,"l":2.02,"c":2.12,"v":37500},{"d":"2009-02-09","o":2.08,"h":2.32,"l":2.08,"c":2.21,"v":88400},{"d":"2009-02-10","o":2.23,"h":2.3,"l":2.21,"c":2.27,"v":31900},{"d":"2009-02-11","o":2.36,"h":2.42,"l":2.33,"c":2.41,"v":70200},{"d":"2009-02-12","o":2.45,"h":2.45,"l":2.15,"c":2.27,"v":63300},{"d":"2009-02-13","o":2.27,"h":2.35,"l":2.2,"c":2.35,"v":33700},{"d":"2009-02-17","o":2.41,"h":2.49,"l":2.39,"c":2.42,"v":67800},{"d":"2009-02-18","o":2.38,"h":2.39,"l":2.22,"c":2.22,"v":132000},{"d":"2009-02-19","o":1.85,"h":1.87,"l":1.74,"c":1.74,"v":156900},{"d":"2009-02-20","o":1.8,"h":1.85,"l":1.71,"c":1.76,"v":184300},{"d":"2009-02-23","o":1.77,"h":1.79,"l":1.65,"c":1.79,"v":173200},{"d":"2009-02-24","o":1.77,"h":1.77,"l":1.6,"c":1.62,"v":163000},{"d":"2009-02-25","o":1.61,"h":1.66,"l":1.56,"c":1.58,"v":120300},{"d":"2009-02-26","o":1.52,"h":1.58,"l":1.5,"c":1.58,"v":55800},{"d":"2009-02-27","o":1.62,"h":1.63,"l":1.55,"c":1.57,"v":77400},{"d":"2009-03-02","o":1.51,"h":1.51,"l":1.44,"c":1.46,"v":58500},{"d":"2009-03-03","o":1.46,"h":1.5,"l":1.43,"c":1.49,"v":82700},{"d":"2009-03-04","o":1.49,"h":1.51,"l":1.43,"c":1.44,"v":67500},{"d":"2009-03-05","o":1.44,"h":1.45,"l":1.41,"c":1.41,"v":16000},{"d":"2009-03-06","o":1.45,"h":1.47,"l":1.4,"c":1.41,"v":75300},{"d":"2009-03-09","o":1.38,"h":1.38,"l":1.32,"c":1.33,"v":48800},{"d":"2009-03-10","o":1.35,"h":1.42,"l":1.33,"c":1.42,"v":22500},{"d":"2009-03-11","o":1.4,"h":1.42,"l":1.36,"c":1.41,"v":20900},{"d":"2009-03-12","o":1.41,"h":1.44,"l":1.39,"c":1.43,"v":66400},{"d":"2009-03-13","o":1.44,"h":1.47,"l":1.39,"c":1.43,"v":124600},{"d":"2009-03-16","o":1.42,"h":1.42,"l":1.32,"c":1.36,"v":46300},{"d":"2009-03-17","o":1.34,"h":1.35,"l":1.33,"c":1.33,"v":21800},{"d":"2009-03-18","o":1.36,"h":1.45,"l":1.29,"c":1.45,"v":45300},{"d":"2009-03-19","o":1.55,"h":1.71,"l":1.54,"c":1.64,"v":92700},{"d":"2009-03-20","o":1.63,"h":1.66,"l":1.6,"c":1.6,"v":59900},{"d":"2009-03-23","o":1.66,"h":1.74,"l":1.66,"c":1.73,"v":34900},{"d":"2009-03-24","o":1.73,"h":1.73,"l":1.64,"c":1.71,"v":113000},{"d":"2009-03-25","o":1.68,"h":1.78,"l":1.68,"c":1.76,"v":14100},{"d":"2009-03-26","o":1.79,"h":1.83,"l":1.63,"c":1.72,"v":21800},{"d":"2009-03-27","o":1.64,"h":1.68,"l":1.58,"c":1.66,"v":20100},{"d":"2009-03-30","o":1.64,"h":1.64,"l":1.59,"c":1.64,"v":4600},{"d":"2009-03-31","o":1.62,"h":1.72,"l":1.6,"c":1.68,"v":43600},{"d":"2009-04-01","o":1.71,"h":1.76,"l":1.66,"c":1.67,"v":20200},{"d":"2009-04-02","o":1.7,"h":1.74,"l":1.63,"c":1.64,"v":34600},{"d":"2009-04-03","o":1.62,"h":1.62,"l":1.46,"c":1.49,"v":63900},{"d":"2009-04-06","o":1.47,"h":1.47,"l":1.36,"c":1.47,"v":59000},{"d":"2009-04-07","o":1.44,"h":1.51,"l":1.44,"c":1.51,"v":19500},{"d":"2009-04-08","o":1.52,"h":1.53,"l":1.46,"c":1.51,"v":15200},{"d":"2009-04-09","o":1.49,"h":1.53,"l":1.48,"c":1.48,"v":10800},{"d":"2009-04-13","o":1.52,"h":1.65,"l":1.52,"c":1.62,"v":68300},{"d":"2009-04-14","o":1.61,"h":1.7,"l":1.61,"c":1.67,"v":12800},{"d":"2009-04-15","o":1.69,"h":1.69,"l":1.65,"c":1.66,"v":11300},{"d":"2009-04-16","o":1.61,"h":1.65,"l":1.55,"c":1.59,"v":43000},{"d":"2009-04-17","o":1.54,"h":1.55,"l":1.47,"c":1.47,"v":25300},{"d":"2009-04-20","o":1.49,"h":1.55,"l":1.49,"c":1.54,"v":14700},{"d":"2009-04-21","o":1.49,"h":1.49,"l":1.43,"c":1.43,"v":17300},{"d":"2009-04-22","o":1.48,"h":1.51,"l":1.46,"c":1.46,"v":31000},{"d":"2009-04-23","o":1.48,"h":1.63,"l":1.48,"c":1.57,"v":18900},{"d":"2009-04-24","o":1.59,"h":1.65,"l":1.58,"c":1.65,"v":58000},{"d":"2009-04-27","o":1.68,"h":1.68,"l":1.59,"c":1.59,"v":80700},{"d":"2009-04-28","o":1.59,"h":1.61,"l":1.49,"c":1.52,"v":67400},{"d":"2009-04-29","o":1.56,"h":1.59,"l":1.56,"c":1.57,"v":13900},{"d":"2009-04-30","o":1.51,"h":1.54,"l":1.48,"c":1.49,"v":112000},{"d":"2009-05-01","o":1.49,"h":1.56,"l":1.49,"c":1.53,"v":24400},{"d":"2009-05-04","o":1.56,"h":1.6,"l":1.54,"c":1.56,"v":54200},{"d":"2009-05-05","o":1.63,"h":1.68,"l":1.61,"c":1.63,"v":71800},{"d":"2009-05-06","o":1.71,"h":1.8,"l":1.69,"c":1.8,"v":55500},{"d":"2009-05-07","o":1.86,"h":1.87,"l":1.69,"c":1.71,"v":156600},{"d":"2009-05-08","o":1.76,"h":1.86,"l":1.71,"c":1.86,"v":151300},{"d":"2009-05-11","o":1.74,"h":1.85,"l":1.74,"c":1.85,"v":102600},{"d":"2009-05-12","o":1.87,"h":1.92,"l":1.84,"c":1.89,"v":149600},{"d":"2009-05-13","o":1.89,"h":1.89,"l":1.75,"c":1.75,"v":42600},{"d":"2009-05-14","o":1.77,"h":1.85,"l":1.77,"c":1.85,"v":33800},{"d":"2009-05-15","o":1.88,"h":1.88,"l":1.73,"c":1.79,"v":51800},{"d":"2009-05-18","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"2009-05-19","o":1.86,"h":1.95,"l":1.8,"c":1.94,"v":93100},{"d":"2009-05-20","o":1.98,"h":2.24,"l":1.96,"c":2.16,"v":134300},{"d":"2009-05-21","o":2.15,"h":2.23,"l":2.1,"c":2.19,"v":105700},{"d":"2009-05-22","o":2.25,"h":2.29,"l":2.24,"c":2.27,"v":87500},{"d":"2009-05-26","o":2.14,"h":2.27,"l":2.08,"c":2.27,"v":90600},{"d":"2009-05-27","o":2.24,"h":2.29,"l":2.18,"c":2.27,"v":95600},{"d":"2009-05-28","o":2.28,"h":2.42,"l":2.26,"c":2.4,"v":86100},{"d":"2009-05-29","o":2.53,"h":2.55,"l":2.43,"c":2.45,"v":92500},{"d":"2009-06-01","o":2.51,"h":2.54,"l":2.43,"c":2.46,"v":108000},{"d":"2009-06-02","o":2.39,"h":2.68,"l":2.39,"c":2.68,"v":135000},{"d":"2009-06-03","o":2.66,"h":2.66,"l":2.3,"c":2.38,"v":213300},{"d":"2009-06-04","o":2.42,"h":2.48,"l":2.36,"c":2.45,"v":126200},{"d":"2009-06-05","o":2.32,"h":2.42,"l":2.25,"c":2.32,"v":67600},{"d":"2009-06-08","o":2.21,"h":2.25,"l":2.02,"c":2.12,"v":99300},{"d":"2009-06-09","o":2.23,"h":2.23,"l":2.14,"c":2.21,"v":95000},{"d":"2009-06-10","o":2.21,"h":2.26,"l":2.1,"c":2.15,"v":90400},{"d":"2009-06-11","o":2.15,"h":2.37,"l":2.15,"c":2.34,"v":110400},{"d":"2009-06-12","o":2.21,"h":2.29,"l":2.13,"c":2.24,"v":69800},{"d":"2009-06-15","o":2.18,"h":2.18,"l":1.98,"c":2.06,"v":83100},{"d":"2009-06-16","o":2.07,"h":2.13,"l":2.02,"c":2.08,"v":71300},{"d":"2009-06-17","o":2.03,"h":2.04,"l":1.93,"c":2.03,"v":74900},{"d":"2009-06-18","o":2.02,"h":2.05,"l":1.96,"c":1.98,"v":10000},{"d":"2009-06-19","o":2,"h":2.04,"l":1.97,"c":2,"v":14000},{"d":"2009-06-22","o":1.93,"h":1.94,"l":1.84,"c":1.88,"v":91600},{"d":"2009-06-23","o":1.87,"h":1.94,"l":1.86,"c":1.92,"v":22700},{"d":"2009-06-24","o":1.99,"h":2.06,"l":1.98,"c":1.99,"v":25400},{"d":"2009-06-25","o":2.05,"h":2.08,"l":2,"c":2,"v":49700},{"d":"2009-06-26","o":2.1,"h":2.1,"l":2.01,"c":2.06,"v":33500},{"d":"2009-06-29","o":2.06,"h":2.06,"l":1.99,"c":2.02,"v":28700},{"d":"2009-06-30","o":2,"h":2.06,"l":1.93,"c":2.06,"v":47000},{"d":"2009-07-01","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"2009-07-02","o":2.1,"h":2.1,"l":1.91,"c":1.92,"v":67500},{"d":"2009-07-06","o":1.88,"h":1.9,"l":1.83,"c":1.87,"v":46600},{"d":"2009-07-07","o":1.88,"h":1.94,"l":1.86,"c":1.9,"v":23600},{"d":"2009-07-08","o":1.85,"h":1.88,"l":1.75,"c":1.81,"v":59200},{"d":"2009-07-09","o":1.82,"h":1.87,"l":1.8,"c":1.85,"v":21700},{"d":"2009-07-10","o":1.81,"h":1.86,"l":1.77,"c":1.86,"v":35900},{"d":"2009-07-13","o":1.79,"h":1.87,"l":1.77,"c":1.86,"v":29700},{"d":"2009-07-14","o":1.94,"h":2,"l":1.94,"c":1.98,"v":13900},{"d":"2009-07-15","o":2.13,"h":2.24,"l":2.1,"c":2.2,"v":60600},{"d":"2009-07-16","o":2.22,"h":2.22,"l":2.1,"c":2.19,"v":44200},{"d":"2009-07-17","o":2.21,"h":2.29,"l":2.21,"c":2.23,"v":35600},{"d":"2009-07-20","o":2.33,"h":2.4,"l":2.28,"c":2.33,"v":43000},{"d":"2009-07-21","o":2.33,"h":2.35,"l":2.18,"c":2.29,"v":33400},{"d":"2009-07-22","o":2.2,"h":2.36,"l":2.2,"c":2.35,"v":74600},{"d":"2009-07-23","o":2.36,"h":2.4,"l":2.32,"c":2.35,"v":20100},{"d":"2009-07-24","o":2.39,"h":2.39,"l":2.31,"c":2.33,"v":40400},{"d":"2009-07-27","o":2.38,"h":2.38,"l":2.27,"c":2.28,"v":7500},{"d":"2009-07-28","o":2.24,"h":2.24,"l":2.1,"c":2.13,"v":33800},{"d":"2009-07-29","o":2.12,"h":2.13,"l":2.02,"c":2.06,"v":25800},{"d":"2009-07-30","o":2.16,"h":2.19,"l":2.1,"c":2.13,"v":33300},{"d":"2009-07-31","o":2.15,"h":2.23,"l":2.1,"c":2.2,"v":37900},{"d":"2009-08-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2009-08-04","o":2.29,"h":2.36,"l":2.27,"c":2.31,"v":59900},{"d":"2009-08-05","o":2.33,"h":2.38,"l":2.31,"c":2.37,"v":285600},{"d":"2009-08-06","o":2.41,"h":2.43,"l":2.28,"c":2.31,"v":27300},{"d":"2009-08-07","o":2.28,"h":2.28,"l":2.23,"c":2.23,"v":14200},{"d":"2009-08-10","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":48600},{"d":"2009-08-11","o":2.12,"h":2.23,"l":2,"c":2.12,"v":54200},{"d":"2009-08-12","o":2.07,"h":2.1,"l":2,"c":2.07,"v":71800},{"d":"2009-08-13","o":2.1,"h":2.2,"l":2.05,"c":2.16,"v":106300},{"d":"2009-08-14","o":2.15,"h":2.16,"l":2.05,"c":2.05,"v":30900},{"d":"2009-08-17","o":2.02,"h":2.04,"l":1.88,"c":1.96,"v":49800},{"d":"2009-08-18","o":2,"h":2.04,"l":1.95,"c":2.04,"v":15900},{"d":"2009-08-19","o":1.96,"h":2.03,"l":1.96,"c":2.03,"v":15800},{"d":"2009-08-20","o":1.96,"h":2.02,"l":1.94,"c":1.98,"v":32300},{"d":"2009-08-21","o":2.02,"h":2.07,"l":1.98,"c":2.06,"v":30200},{"d":"2009-08-24","o":2.1,"h":2.11,"l":2,"c":2.1,"v":20700},{"d":"2009-08-25","o":2.09,"h":2.1,"l":2.02,"c":2.02,"v":21200},{"d":"2009-08-26","o":2.01,"h":2.03,"l":1.98,"c":2,"v":61600},{"d":"2009-08-27","o":2.03,"h":2.05,"l":1.97,"c":2.05,"v":17300},{"d":"2009-08-28","o":2.08,"h":2.2,"l":2.04,"c":2.07,"v":27800},{"d":"2009-08-31","o":2.08,"h":2.08,"l":2.02,"c":2.02,"v":18200},{"d":"2009-09-01","o":2.04,"h":2.08,"l":1.99,"c":2,"v":67500},{"d":"2009-09-02","o":2.01,"h":2.23,"l":2.01,"c":2.23,"v":82100},{"d":"2009-09-03","o":2.2,"h":2.35,"l":2.19,"c":2.29,"v":242800},{"d":"2009-09-04","o":2.27,"h":2.35,"l":2.23,"c":2.3,"v":59500},{"d":"2009-09-08","o":2.46,"h":2.5,"l":2.39,"c":2.41,"v":131300},{"d":"2009-09-09","o":2.44,"h":2.47,"l":2.3,"c":2.35,"v":52100},{"d":"2009-09-10","o":2.32,"h":2.43,"l":2.32,"c":2.38,"v":59800},{"d":"2009-09-11","o":2.45,"h":2.55,"l":2.42,"c":2.45,"v":113900},{"d":"2009-09-14","o":2.48,"h":2.48,"l":2.36,"c":2.41,"v":80800},{"d":"2009-09-15","o":2.41,"h":2.51,"l":2.4,"c":2.48,"v":104300},{"d":"2009-09-16","o":2.55,"h":2.86,"l":2.49,"c":2.85,"v":113600},{"d":"2009-09-17","o":2.82,"h":2.9,"l":2.64,"c":2.69,"v":95700},{"d":"2009-09-18","o":2.68,"h":2.68,"l":2.59,"c":2.67,"v":48800},{"d":"2009-09-21","o":2.51,"h":2.59,"l":2.47,"c":2.57,"v":119200},{"d":"2009-09-22","o":2.69,"h":2.74,"l":2.65,"c":2.68,"v":61600},{"d":"2009-09-23","o":2.67,"h":2.7,"l":2.55,"c":2.61,"v":83000},{"d":"2009-09-24","o":2.67,"h":2.67,"l":2.4,"c":2.48,"v":137700},{"d":"2009-09-25","o":2.4,"h":2.43,"l":2.36,"c":2.38,"v":48300},{"d":"2009-09-28","o":2.38,"h":2.5,"l":2.25,"c":2.49,"v":54800},{"d":"2009-09-29","o":2.43,"h":2.44,"l":2.39,"c":2.44,"v":33900},{"d":"2009-09-30","o":2.51,"h":2.55,"l":2.44,"c":2.53,"v":97500},{"d":"2009-10-01","o":2.51,"h":2.53,"l":2.26,"c":2.31,"v":60300},{"d":"2009-10-02","o":2.24,"h":2.35,"l":2.22,"c":2.29,"v":84900},{"d":"2009-10-05","o":2.27,"h":2.46,"l":2.25,"c":2.41,"v":70100},{"d":"2009-10-06","o":2.55,"h":2.68,"l":2.52,"c":2.64,"v":119500},{"d":"2009-10-07","o":2.68,"h":2.71,"l":2.59,"c":2.67,"v":44600},{"d":"2009-10-08","o":2.69,"h":2.77,"l":2.55,"c":2.75,"v":96400},{"d":"2009-10-09","o":2.71,"h":2.83,"l":2.68,"c":2.78,"v":85200},{"d":"2009-10-12","o":2.78,"h":2.8,"l":2.7,"c":2.7,"v":44300},{"d":"2009-10-13","o":2.85,"h":3,"l":2.71,"c":2.96,"v":152900},{"d":"2009-10-14","o":3.08,"h":3.2,"l":3,"c":3.05,"v":151900},{"d":"2009-10-15","o":3.05,"h":3.12,"l":3.02,"c":3.08,"v":113500},{"d":"2009-10-16","o":3.06,"h":3.21,"l":3.01,"c":3.18,"v":91600},{"d":"2009-10-19","o":3.21,"h":3.33,"l":3.19,"c":3.26,"v":85600},{"d":"2009-10-20","o":3.29,"h":3.32,"l":3.15,"c":3.2,"v":38400},{"d":"2009-10-21","o":3.17,"h":3.4,"l":3.17,"c":3.34,"v":51300},{"d":"2009-10-22","o":3.25,"h":3.32,"l":2.26,"c":3.27,"v":43500},{"d":"2009-10-23","o":3.31,"h":3.32,"l":3.07,"c":3.15,"v":56600},{"d":"2009-10-26","o":3.13,"h":3.17,"l":2.77,"c":2.89,"v":219900},{"d":"2009-10-27","o":2.87,"h":2.9,"l":2.7,"c":2.74,"v":115800},{"d":"2009-10-28","o":2.75,"h":2.75,"l":2.55,"c":2.65,"v":150500},{"d":"2009-10-29","o":2.85,"h":3.01,"l":2.8,"c":3.01,"v":87200},{"d":"2009-10-30","o":2.95,"h":3,"l":2.72,"c":2.94,"v":81500},{"d":"2009-11-02","o":2.94,"h":3.07,"l":2.85,"c":2.93,"v":59900},{"d":"2009-11-03","o":2.87,"h":3.21,"l":2.83,"c":3.21,"v":92100},{"d":"2009-11-04","o":3.35,"h":3.51,"l":3.2,"c":3.2,"v":102800},{"d":"2009-11-05","o":3.27,"h":3.27,"l":3.09,"c":3.12,"v":63100},{"d":"2009-11-06","o":3.08,"h":3.21,"l":3.08,"c":3.16,"v":111200},{"d":"2009-11-09","o":3.36,"h":3.45,"l":3.3,"c":3.45,"v":144100},{"d":"2009-11-10","o":3.39,"h":3.43,"l":3.23,"c":3.33,"v":68600},{"d":"2009-11-11","o":3.48,"h":3.48,"l":3.35,"c":3.35,"v":30700},{"d":"2009-11-12","o":3.3,"h":3.35,"l":3.06,"c":3.1,"v":64400},{"d":"2009-11-13","o":3.13,"h":3.27,"l":3.1,"c":3.19,"v":29400},{"d":"2009-11-16","o":3.45,"h":3.47,"l":3.26,"c":3.43,"v":184100},{"d":"2009-11-17","o":3.33,"h":3.45,"l":3.32,"c":3.37,"v":64200},{"d":"2009-11-18","o":3.43,"h":3.52,"l":3.42,"c":3.47,"v":178700},{"d":"2009-11-19","o":3.44,"h":3.48,"l":3.33,"c":3.48,"v":40900},{"d":"2009-11-20","o":3.47,"h":3.49,"l":3.4,"c":3.42,"v":64200},{"d":"2009-11-23","o":3.6,"h":3.69,"l":3.52,"c":3.6,"v":99600},{"d":"2009-11-24","o":3.61,"h":3.62,"l":3.53,"c":3.59,"v":57100},{"d":"2009-11-25","o":3.61,"h":3.76,"l":3.6,"c":3.76,"v":53400},{"d":"2009-11-27","o":3.28,"h":3.57,"l":3.28,"c":3.51,"v":113900},{"d":"2009-11-30","o":3.59,"h":3.59,"l":3.43,"c":3.48,"v":78700},{"d":"2009-12-01","o":3.57,"h":3.72,"l":3.56,"c":3.68,"v":123100},{"d":"2009-12-02","o":3.74,"h":3.86,"l":3.73,"c":3.76,"v":67100},{"d":"2009-12-03","o":3.76,"h":3.76,"l":3.68,"c":3.72,"v":98500},{"d":"2009-12-04","o":3.68,"h":3.68,"l":3.47,"c":3.5,"v":77500},{"d":"2009-12-07","o":3.32,"h":3.44,"l":3.27,"c":3.36,"v":89400},{"d":"2009-12-08","o":3.33,"h":3.33,"l":3.11,"c":3.15,"v":124400},{"d":"2009-12-09","o":3.25,"h":3.3,"l":3.18,"c":3.3,"v":48300},{"d":"2009-12-10","o":3.32,"h":3.42,"l":3.32,"c":3.42,"v":79400},{"d":"2009-12-11","o":3.44,"h":3.44,"l":3.32,"c":3.38,"v":43800},{"d":"2009-12-14","o":3.41,"h":3.5,"l":3.34,"c":3.49,"v":75200},{"d":"2009-12-15","o":3.48,"h":3.85,"l":3.48,"c":3.85,"v":78400},{"d":"2009-12-16","o":3.84,"h":4.22,"l":3.82,"c":4.21,"v":178900},{"d":"2009-12-17","o":3.94,"h":4.02,"l":3.61,"c":3.61,"v":163100},{"d":"2009-12-18","o":3.63,"h":3.88,"l":3.63,"c":3.88,"v":64700},{"d":"2009-12-21","o":3.94,"h":3.95,"l":3.83,"c":3.9,"v":103400},{"d":"2009-12-22","o":3.89,"h":4,"l":3.73,"c":3.99,"v":74300},{"d":"2009-12-23","o":3.97,"h":4.11,"l":3.97,"c":4.08,"v":56100},{"d":"2009-12-24","o":4.1,"h":4.12,"l":4.05,"c":4.05,"v":17400},{"d":"2009-12-28","o":4.03,"h":4.14,"l":3.95,"c":4.1,"v":17200},{"d":"2009-12-29","o":4.06,"h":4.08,"l":3.93,"c":3.93,"v":42800},{"d":"2009-12-30","o":3.91,"h":3.91,"l":3.85,"c":3.87,"v":23800},{"d":"2009-12-31","o":3.89,"h":3.96,"l":3.76,"c":3.94,"v":32600},{"d":"2010-01-04","o":4.08,"h":4.21,"l":4.06,"c":4.1,"v":68000},{"d":"2010-01-05","o":4.1,"h":4.18,"l":4.08,"c":4.15,"v":57700},{"d":"2010-01-06","o":4.23,"h":4.35,"l":4.18,"c":4.28,"v":85800},{"d":"2010-01-07","o":4.25,"h":4.26,"l":4.11,"c":4.16,"v":44900},{"d":"2010-01-08","o":4.19,"h":4.29,"l":4.15,"c":4.28,"v":78800},{"d":"2010-01-11","o":4.35,"h":4.4,"l":4.26,"c":4.26,"v":75300},{"d":"2010-01-12","o":4.13,"h":4.23,"l":3.92,"c":3.97,"v":135600},{"d":"2010-01-13","o":4.01,"h":4.14,"l":3.93,"c":4.09,"v":41200},{"d":"2010-01-14","o":4.08,"h":4.15,"l":3.98,"c":4.1,"v":21900},{"d":"2010-01-15","o":4.06,"h":4.06,"l":3.97,"c":4.02,"v":70400},{"d":"2010-01-19","o":3.98,"h":4.05,"l":3.96,"c":4.01,"v":42500},{"d":"2010-01-20","o":3.87,"h":3.87,"l":3.64,"c":3.73,"v":119400},{"d":"2010-01-21","o":3.66,"h":3.73,"l":3.48,"c":3.52,"v":111600},{"d":"2010-01-22","o":3.5,"h":3.5,"l":3.32,"c":3.38,"v":205200},{"d":"2010-01-25","o":3.4,"h":3.4,"l":3.23,"c":3.29,"v":83700},{"d":"2010-01-26","o":3.22,"h":3.48,"l":3.15,"c":3.4,"v":121300},{"d":"2010-01-27","o":3.34,"h":3.38,"l":3.18,"c":3.27,"v":89100},{"d":"2010-01-28","o":3.29,"h":3.29,"l":3.11,"c":3.19,"v":70700},{"d":"2010-01-29","o":3.2,"h":3.2,"l":3.06,"c":3.15,"v":67600},{"d":"2010-02-01","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":67100},{"d":"2010-02-02","o":3.4,"h":3.48,"l":3.4,"c":3.4,"v":29100},{"d":"2010-02-03","o":3.41,"h":3.45,"l":3.29,"c":3.45,"v":47100},{"d":"2010-02-04","o":3.47,"h":3.47,"l":3,"c":3.01,"v":177400},{"d":"2010-02-05","o":2.99,"h":3.17,"l":2.89,"c":3.17,"v":107800},{"d":"2010-02-08","o":3.09,"h":3.24,"l":3.02,"c":3.04,"v":46200},{"d":"2010-02-09","o":3.18,"h":3.3,"l":3.12,"c":3.21,"v":59300},{"d":"2010-02-10","o":3.28,"h":3.28,"l":3.12,"c":3.18,"v":80200},{"d":"2010-02-11","o":3.25,"h":3.33,"l":3.2,"c":3.33,"v":61400},{"d":"2010-02-12","o":3.26,"h":3.32,"l":3.23,"c":3.31,"v":38300},{"d":"2010-02-16","o":3.43,"h":3.57,"l":3.39,"c":3.52,"v":108000},{"d":"2010-02-17","o":3.55,"h":3.55,"l":3.4,"c":3.4,"v":41300},{"d":"2010-02-18","o":3.48,"h":3.49,"l":3.4,"c":3.44,"v":18300},{"d":"2010-02-19","o":3.39,"h":3.52,"l":3.36,"c":3.5,"v":69500},{"d":"2010-02-22","o":3.48,"h":3.51,"l":3.39,"c":3.43,"v":30800},{"d":"2010-02-23","o":3.35,"h":3.35,"l":3.19,"c":3.26,"v":55800},{"d":"2010-02-24","o":3.2,"h":3.32,"l":3.13,"c":3.15,"v":52800},{"d":"2010-02-25","o":3.06,"h":3.21,"l":3.01,"c":3.19,"v":30200},{"d":"2010-02-26","o":3.22,"h":3.25,"l":3.19,"c":3.23,"v":29100},{"d":"2010-03-01","o":3.32,"h":3.35,"l":3.23,"c":3.25,"v":22500},{"d":"2010-03-02","o":3.3,"h":3.43,"l":3.27,"c":3.34,"v":63000},{"d":"2010-03-03","o":3.44,"h":3.54,"l":3.4,"c":3.4,"v":73900},{"d":"2010-03-04","o":3.4,"h":3.43,"l":3.29,"c":3.35,"v":21800},{"d":"2010-03-05","o":3.34,"h":3.46,"l":3.34,"c":3.38,"v":81700},{"d":"2010-03-08","o":3.4,"h":3.41,"l":3.3,"c":3.32,"v":56600},{"d":"2010-03-09","o":3.32,"h":3.32,"l":3.17,"c":3.24,"v":145500},{"d":"2010-03-10","o":3.27,"h":3.32,"l":3.12,"c":3.15,"v":104600},{"d":"2010-03-11","o":3.14,"h":3.21,"l":3.09,"c":3.2,"v":21700},{"d":"2010-03-12","o":3.21,"h":3.24,"l":3.15,"c":3.2,"v":40400},{"d":"2010-03-15","o":3.16,"h":3.18,"l":3.07,"c":3.1,"v":66400},{"d":"2010-03-16","o":3.19,"h":3.23,"l":3.13,"c":3.19,"v":71200},{"d":"2010-03-17","o":3.26,"h":3.33,"l":3.22,"c":3.25,"v":47800},{"d":"2010-03-18","o":3.24,"h":3.24,"l":3.1,"c":3.14,"v":59800},{"d":"2010-03-19","o":3.16,"h":3.17,"l":3.05,"c":3.05,"v":82200},{"d":"2010-03-22","o":3.07,"h":3.07,"l":3,"c":3.01,"v":140000},{"d":"2010-03-23","o":3.01,"h":3.16,"l":3,"c":3.15,"v":103100},{"d":"2010-03-24","o":3.08,"h":3.08,"l":3.02,"c":3.05,"v":99800},{"d":"2010-03-25","o":3.05,"h":3.06,"l":2.98,"c":2.99,"v":53700},{"d":"2010-03-26","o":2.98,"h":3.06,"l":2.95,"c":3.05,"v":38500},{"d":"2010-03-29","o":3.08,"h":3.13,"l":3.07,"c":3.1,"v":39200},{"d":"2010-03-30","o":3.11,"h":3.15,"l":3.06,"c":3.07,"v":13100},{"d":"2010-03-31","o":3.13,"h":3.15,"l":3.09,"c":3.13,"v":48400},{"d":"2010-04-01","o":3.15,"h":3.3,"l":3.15,"c":3.26,"v":74300},{"d":"2010-04-05","o":3.31,"h":3.46,"l":3.31,"c":3.44,"v":117600},{"d":"2010-04-06","o":3.49,"h":3.49,"l":3.41,"c":3.46,"v":72300},{"d":"2010-04-07","o":3.47,"h":3.56,"l":3.47,"c":3.48,"v":49700},{"d":"2010-04-08","o":3.52,"h":3.55,"l":3.4,"c":3.52,"v":109400},{"d":"2010-04-09","o":3.54,"h":3.61,"l":3.53,"c":3.57,"v":69800},{"d":"2010-04-12","o":3.61,"h":3.69,"l":3.58,"c":3.6,"v":143700},{"d":"2010-04-13","o":3.62,"h":3.62,"l":3.45,"c":3.56,"v":71200},{"d":"2010-04-14","o":3.64,"h":3.65,"l":3.55,"c":3.63,"v":73000},{"d":"2010-04-15","o":3.62,"h":3.62,"l":3.58,"c":3.59,"v":52300},{"d":"2010-04-16","o":3.47,"h":3.55,"l":3.31,"c":3.4,"v":129700},{"d":"2010-04-19","o":3.33,"h":3.39,"l":3.32,"c":3.38,"v":44900},{"d":"2010-04-20","o":3.47,"h":3.53,"l":3.43,"c":3.47,"v":62000},{"d":"2010-04-21","o":3.48,"h":3.53,"l":3.43,"c":3.52,"v":40300},{"d":"2010-04-22","o":3.49,"h":3.51,"l":3.43,"c":3.51,"v":21700},{"d":"2010-04-23","o":3.45,"h":3.66,"l":3.44,"c":3.66,"v":89800},{"d":"2010-04-26","o":3.65,"h":3.7,"l":3.62,"c":3.63,"v":68300},{"d":"2010-04-27","o":3.6,"h":3.62,"l":3.51,"c":3.56,"v":63200},{"d":"2010-04-28","o":3.58,"h":3.66,"l":3.54,"c":3.6,"v":103500},{"d":"2010-04-29","o":3.6,"h":3.69,"l":3.6,"c":3.67,"v":54800},{"d":"2010-04-30","o":3.7,"h":3.77,"l":3.68,"c":3.71,"v":100800},{"d":"2010-05-03","o":3.8,"h":3.82,"l":3.69,"c":3.82,"v":63600},{"d":"2010-05-04","o":3.78,"h":3.79,"l":3.5,"c":3.56,"v":100100},{"d":"2010-05-05","o":3.48,"h":3.6,"l":3.42,"c":3.58,"v":72900},{"d":"2010-05-06","o":3.59,"h":3.64,"l":3.36,"c":3.49,"v":67900},{"d":"2010-05-07","o":3.54,"h":3.55,"l":3.4,"c":3.46,"v":75300},{"d":"2010-05-10","o":3.59,"h":3.6,"l":3.53,"c":3.59,"v":48100},{"d":"2010-05-11","o":3.69,"h":3.92,"l":3.67,"c":3.92,"v":161300},{"d":"2010-05-12","o":4,"h":4.1,"l":3.98,"c":4.02,"v":95800},{"d":"2010-05-13","o":4.05,"h":4.08,"l":3.9,"c":3.92,"v":79400},{"d":"2010-05-14","o":3.94,"h":4.75,"l":3.73,"c":4.5,"v":68500},{"d":"2010-05-17","o":3.93,"h":3.98,"l":3.67,"c":3.76,"v":151000},{"d":"2010-05-18","o":3.81,"h":3.86,"l":3.7,"c":3.78,"v":73200},{"d":"2010-05-19","o":3.66,"h":3.69,"l":3.47,"c":3.61,"v":151000},{"d":"2010-05-20","o":3.39,"h":3.42,"l":3.31,"c":3.31,"v":106900},{"d":"2010-05-21","o":3.3,"h":3.5,"l":3.24,"c":3.4,"v":80100},{"d":"2010-05-24","o":3.48,"h":3.55,"l":3.4,"c":3.55,"v":58200},{"d":"2010-05-25","o":3.29,"h":3.41,"l":3.25,"c":3.38,"v":28500},{"d":"2010-05-26","o":3.52,"h":3.63,"l":3.52,"c":3.56,"v":59900},{"d":"2010-05-27","o":3.62,"h":3.73,"l":3.6,"c":3.73,"v":39300},{"d":"2010-05-28","o":3.64,"h":3.79,"l":3.64,"c":3.78,"v":26800},{"d":"2010-06-01","o":3.63,"h":3.7,"l":3.49,"c":3.56,"v":97800},{"d":"2010-06-02","o":3.53,"h":3.78,"l":3.49,"c":3.74,"v":144000},{"d":"2010-06-03","o":3.76,"h":3.77,"l":3.62,"c":3.77,"v":44200},{"d":"2010-06-04","o":3.64,"h":3.74,"l":3.58,"c":3.59,"v":29100},{"d":"2010-06-07","o":3.61,"h":3.74,"l":3.58,"c":3.73,"v":93000},{"d":"2010-06-08","o":3.78,"h":3.86,"l":3.78,"c":3.81,"v":170800},{"d":"2010-06-09","o":3.81,"h":3.81,"l":3.74,"c":3.75,"v":34800},{"d":"2010-06-10","o":3.79,"h":3.87,"l":3.75,"c":3.86,"v":39400},{"d":"2010-06-11","o":3.86,"h":3.86,"l":3.79,"c":3.83,"v":41000},{"d":"2010-06-14","o":3.86,"h":3.95,"l":3.78,"c":3.8,"v":67600},{"d":"2010-06-15","o":3.81,"h":3.92,"l":3.79,"c":3.89,"v":41800},{"d":"2010-06-16","o":3.89,"h":4,"l":3.86,"c":3.99,"v":141900},{"d":"2010-06-17","o":3.96,"h":4.37,"l":3.96,"c":4.35,"v":202900},{"d":"2010-06-18","o":4.25,"h":4.39,"l":4.2,"c":4.3,"v":110700},{"d":"2010-06-21","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":70400},{"d":"2010-06-22","o":4.11,"h":4.28,"l":4.11,"c":4.2,"v":67000},{"d":"2010-06-23","o":4.02,"h":4.16,"l":4.02,"c":4.09,"v":40200},{"d":"2010-06-24","o":4.06,"h":4.11,"l":4.05,"c":4.07,"v":23100},{"d":"2010-06-25","o":4.1,"h":4.34,"l":4.1,"c":4.32,"v":62700},{"d":"2010-06-28","o":4.34,"h":4.43,"l":4.29,"c":4.37,"v":98900},{"d":"2010-06-29","o":4.07,"h":4.14,"l":4.03,"c":4.04,"v":58300},{"d":"2010-06-30","o":4.04,"h":4.11,"l":3.99,"c":4.03,"v":31300},{"d":"2010-07-01","o":4.06,"h":4.06,"l":3.74,"c":3.8,"v":82400},{"d":"2010-07-02","o":3.9,"h":3.92,"l":3.78,"c":3.79,"v":100900},{"d":"2010-07-06","o":3.74,"h":3.83,"l":3.67,"c":3.77,"v":133900},{"d":"2010-07-07","o":3.67,"h":3.91,"l":3.67,"c":3.91,"v":44200},{"d":"2010-07-08","o":3.89,"h":3.89,"l":3.69,"c":3.76,"v":39900},{"d":"2010-07-09","o":3.82,"h":3.96,"l":3.82,"c":3.85,"v":35500},{"d":"2010-07-12","o":3.8,"h":3.88,"l":3.8,"c":3.87,"v":31000},{"d":"2010-07-13","o":3.93,"h":4.02,"l":3.91,"c":3.94,"v":59000},{"d":"2010-07-14","o":3.88,"h":3.9,"l":3.8,"c":3.83,"v":28100},{"d":"2010-07-15","o":3.85,"h":3.85,"l":3.75,"c":3.81,"v":37600},{"d":"2010-07-16","o":3.7,"h":3.75,"l":3.64,"c":3.67,"v":46600},{"d":"2010-07-19","o":3.56,"h":3.61,"l":3.51,"c":3.55,"v":49000},{"d":"2010-07-20","o":3.53,"h":3.68,"l":3.48,"c":3.64,"v":46400},{"d":"2010-07-21","o":3.71,"h":3.72,"l":3.64,"c":3.72,"v":14900},{"d":"2010-07-22","o":3.76,"h":3.8,"l":3.74,"c":3.78,"v":10800},{"d":"2010-07-23","o":3.73,"h":3.84,"l":3.73,"c":3.81,"v":29100},{"d":"2010-07-26","o":3.82,"h":3.98,"l":3.82,"c":3.96,"v":44200},{"d":"2010-07-27","o":3.9,"h":3.96,"l":3.84,"c":3.88,"v":35300},{"d":"2010-07-28","o":3.79,"h":3.97,"l":3.79,"c":3.97,"v":18500},{"d":"2010-07-29","o":3.94,"h":3.94,"l":3.85,"c":3.93,"v":9500},{"d":"2010-07-30","o":3.91,"h":3.97,"l":3.89,"c":3.9,"v":10800},{"d":"2010-08-02","o":3.93,"h":4,"l":3.93,"c":3.99,"v":12000},{"d":"2010-08-03","o":3.93,"h":3.93,"l":3.76,"c":3.78,"v":56800},{"d":"2010-08-04","o":3.84,"h":3.87,"l":3.82,"c":3.82,"v":26300},{"d":"2010-08-05","o":3.84,"h":3.91,"l":3.81,"c":3.85,"v":16000},{"d":"2010-08-06","o":3.83,"h":3.9,"l":3.83,"c":3.88,"v":28600},{"d":"2010-08-09","o":3.9,"h":3.97,"l":3.9,"c":3.93,"v":36600},{"d":"2010-08-10","o":3.89,"h":4.03,"l":3.85,"c":3.98,"v":26200},{"d":"2010-08-11","o":4,"h":4,"l":3.85,"c":3.92,"v":18200},{"d":"2010-08-12","o":3.9,"h":4.1,"l":3.9,"c":4.06,"v":89700},{"d":"2010-08-13","o":4.08,"h":4.08,"l":4.01,"c":4.07,"v":9000},{"d":"2010-08-16","o":4.13,"h":4.31,"l":4.1,"c":4.31,"v":199000},{"d":"2010-08-17","o":4.35,"h":4.53,"l":4.24,"c":4.51,"v":208900},{"d":"2010-08-18","o":4.46,"h":4.49,"l":4.34,"c":4.44,"v":110000},{"d":"2010-08-19","o":4.34,"h":4.42,"l":4.18,"c":4.21,"v":66100},{"d":"2010-08-20","o":4.17,"h":4.2,"l":4.1,"c":4.19,"v":16200},{"d":"2010-08-23","o":4.21,"h":4.27,"l":4.12,"c":4.18,"v":31200},{"d":"2010-08-24","o":4.09,"h":4.2,"l":3.97,"c":4.15,"v":66700},{"d":"2010-08-25","o":4.19,"h":4.35,"l":4.19,"c":4.33,"v":108200},{"d":"2010-08-26","o":4.37,"h":4.52,"l":4.36,"c":4.49,"v":85000},{"d":"2010-08-27","o":4.51,"h":4.67,"l":4.41,"c":4.46,"v":69500},{"d":"2010-08-30","o":4.48,"h":4.64,"l":4.48,"c":4.5,"v":97400},{"d":"2010-08-31","o":4.56,"h":4.67,"l":4.56,"c":4.64,"v":85600},{"d":"2010-09-01","o":4.7,"h":4.8,"l":4.61,"c":4.69,"v":127300},{"d":"2010-09-02","o":4.8,"h":4.92,"l":4.75,"c":4.89,"v":79000},{"d":"2010-09-03","o":4.93,"h":5.09,"l":4.85,"c":5.08,"v":111600},{"d":"2010-09-07","o":5.12,"h":5.38,"l":4.99,"c":5.03,"v":464200},{"d":"2010-09-08","o":5.06,"h":5.13,"l":4.9,"c":4.98,"v":103300},{"d":"2010-09-09","o":4.99,"h":5.09,"l":4.79,"c":4.83,"v":91000},{"d":"2010-09-10","o":4.89,"h":5.11,"l":4.87,"c":5.09,"v":47700},{"d":"2010-09-13","o":5.15,"h":5.25,"l":5.15,"c":5.23,"v":70800},{"d":"2010-09-14","o":5.38,"h":5.62,"l":5.3,"c":5.58,"v":208700},{"d":"2010-09-15","o":5.64,"h":5.73,"l":5.44,"c":5.7,"v":116500},{"d":"2010-09-16","o":5.72,"h":5.72,"l":5.45,"c":5.56,"v":199400},{"d":"2010-09-17","o":5.59,"h":5.82,"l":5.56,"c":5.69,"v":263400},{"d":"2010-09-20","o":5.76,"h":6.18,"l":5.74,"c":6.13,"v":223200},{"d":"2010-09-21","o":6.19,"h":6.45,"l":5.97,"c":6.16,"v":213100},{"d":"2010-09-22","o":6.32,"h":6.43,"l":6.32,"c":6.4,"v":113000},{"d":"2010-09-23","o":6.39,"h":6.52,"l":6.32,"c":6.5,"v":112200},{"d":"2010-09-24","o":6.62,"h":6.78,"l":6.6,"c":6.75,"v":114200},{"d":"2010-09-27","o":6.8,"h":6.83,"l":6.64,"c":6.64,"v":92300},{"d":"2010-09-28","o":6.46,"h":6.74,"l":6.23,"c":6.71,"v":112400},{"d":"2010-09-29","o":6.77,"h":6.89,"l":6.69,"c":6.77,"v":111200},{"d":"2010-09-30","o":6.83,"h":6.95,"l":6.66,"c":6.82,"v":146400},{"d":"2010-10-01","o":6.93,"h":7.05,"l":6.76,"c":6.84,"v":145600},{"d":"2010-10-04","o":6.67,"h":6.73,"l":6.51,"c":6.63,"v":146300},{"d":"2010-10-05","o":6.8,"h":7.17,"l":6.8,"c":7.11,"v":155100},{"d":"2010-10-06","o":7.13,"h":7.5,"l":7.12,"c":7.37,"v":202200},{"d":"2010-10-07","o":7.44,"h":7.5,"l":7.03,"c":7.22,"v":238300},{"d":"2010-10-08","o":7.23,"h":7.41,"l":7.2,"c":7.41,"v":69500},{"d":"2010-10-11","o":7.4,"h":7.57,"l":7.33,"c":7.44,"v":61100},{"d":"2010-10-12","o":7.44,"h":7.44,"l":7.19,"c":7.36,"v":104900},{"d":"2010-10-13","o":7.48,"h":7.66,"l":7.42,"c":7.51,"v":154000},{"d":"2010-10-14","o":7.57,"h":7.58,"l":7.38,"c":7.41,"v":147300},{"d":"2010-10-15","o":7.39,"h":7.39,"l":7.09,"c":7.15,"v":119300},{"d":"2010-10-18","o":6.99,"h":7.1,"l":6.9,"c":7.02,"v":152300},{"d":"2010-10-19","o":6.73,"h":6.77,"l":6.3,"c":6.37,"v":412400},{"d":"2010-10-20","o":6.45,"h":6.67,"l":6.42,"c":6.63,"v":95800},{"d":"2010-10-21","o":6.65,"h":6.75,"l":6.4,"c":6.6,"v":171000},{"d":"2010-10-22","o":6.56,"h":6.67,"l":6.37,"c":6.59,"v":89500},{"d":"2010-10-25","o":6.79,"h":7.42,"l":6.78,"c":7.35,"v":225800},{"d":"2010-10-26","o":7.29,"h":7.41,"l":7.07,"c":7.41,"v":113500},{"d":"2010-10-27","o":7.33,"h":7.33,"l":7.12,"c":7.19,"v":59300},{"d":"2010-10-28","o":7.26,"h":7.43,"l":7.26,"c":7.4,"v":69000},{"d":"2010-10-29","o":7.41,"h":7.7,"l":7.37,"c":7.65,"v":145200},{"d":"2010-11-01","o":7.8,"h":7.97,"l":7.77,"c":7.94,"v":138100},{"d":"2010-11-02","o":7.94,"h":8.69,"l":7.33,"c":8.62,"v":201500},{"d":"2010-11-03","o":8.62,"h":8.71,"l":7.88,"c":8.71,"v":206300},{"d":"2010-11-04","o":9.23,"h":9.71,"l":9.19,"c":9.71,"v":227600},{"d":"2010-11-05","o":9.56,"h":10.45,"l":9.42,"c":9.97,"v":199000},{"d":"2010-11-08","o":10.13,"h":11.07,"l":10.04,"c":11.04,"v":269000},{"d":"2010-11-09","o":11.41,"h":11.76,"l":9.83,"c":10,"v":473500},{"d":"2010-11-10","o":10.21,"h":10.29,"l":9.49,"c":10.27,"v":347700},{"d":"2010-11-11","o":10.2,"h":10.24,"l":9.95,"c":10.23,"v":89200},{"d":"2010-11-12","o":9.84,"h":10.06,"l":9.58,"c":9.74,"v":137600},{"d":"2010-11-15","o":9.82,"h":9.99,"l":9.43,"c":9.44,"v":96100},{"d":"2010-11-16","o":9.11,"h":9.32,"l":8.45,"c":9.27,"v":342900},{"d":"2010-11-17","o":9.17,"h":9.64,"l":9.16,"c":9.64,"v":162800},{"d":"2010-11-18","o":10.19,"h":10.33,"l":10.06,"c":10.22,"v":148600},{"d":"2010-11-19","o":10.05,"h":10.82,"l":9.91,"c":10.8,"v":120300},{"d":"2010-11-22","o":10.9,"h":11.44,"l":10.88,"c":11.36,"v":149300},{"d":"2010-11-23","o":11.18,"h":11.22,"l":10.88,"c":11.22,"v":120700},{"d":"2010-11-24","o":11.26,"h":11.5,"l":11.22,"c":11.49,"v":81200},{"d":"2010-11-26","o":11.17,"h":11.17,"l":10.63,"c":11.03,"v":119800},{"d":"2010-11-29","o":11.03,"h":11.31,"l":10.97,"c":11.27,"v":85900},{"d":"2010-11-30","o":11.34,"h":11.89,"l":11.23,"c":11.88,"v":158200},{"d":"2010-12-01","o":12.19,"h":12.63,"l":12.15,"c":12.46,"v":236500},{"d":"2010-12-02","o":12.53,"h":12.77,"l":12.45,"c":12.46,"v":162500},{"d":"2010-12-03","o":12.55,"h":12.79,"l":12.42,"c":12.69,"v":191300},{"d":"2010-12-06","o":12.79,"h":13.55,"l":12.67,"c":13.54,"v":230800},{"d":"2010-12-07","o":14.28,"h":14.28,"l":12.9,"c":12.9,"v":249400},{"d":"2010-12-08","o":12.79,"h":12.79,"l":11.86,"c":12.39,"v":221800},{"d":"2010-12-09","o":12.68,"h":12.78,"l":12.25,"c":12.25,"v":101300},{"d":"2010-12-10","o":12.11,"h":12.58,"l":11.5,"c":12.57,"v":149800},{"d":"2010-12-13","o":13.22,"h":14.04,"l":13.03,"c":13.32,"v":131200},{"d":"2010-12-14","o":13.46,"h":14.05,"l":13.4,"c":13.85,"v":317400},{"d":"2010-12-15","o":13.48,"h":14.05,"l":12.57,"c":12.84,"v":336800},{"d":"2010-12-16","o":12.7,"h":12.84,"l":12.19,"c":12.57,"v":297200},{"d":"2010-12-17","o":12.63,"h":13.34,"l":12.56,"c":12.96,"v":236900},{"d":"2010-12-20","o":12.91,"h":13,"l":12.44,"c":12.55,"v":265300},{"d":"2010-12-21","o":12.46,"h":12.56,"l":12.16,"c":12.5,"v":189000},{"d":"2010-12-22","o":12.55,"h":12.7,"l":12.31,"c":12.39,"v":113900},{"d":"2010-12-23","o":12.39,"h":12.52,"l":12.17,"c":12.32,"v":106100},{"d":"2010-12-27","o":12.32,"h":12.45,"l":11.8,"c":12.09,"v":179800},{"d":"2010-12-28","o":12.4,"h":13.85,"l":12.38,"c":13.6,"v":438200},{"d":"2010-12-29","o":13.58,"h":14.05,"l":13.43,"c":13.99,"v":660800},{"d":"2010-12-30","o":14.09,"h":14.21,"l":13.55,"c":13.86,"v":282400},{"d":"2010-12-31","o":14.08,"h":14.62,"l":14.04,"c":14.52,"v":285500},{"d":"2011-01-03","o":15,"h":16.45,"l":14.86,"c":15.6,"v":625500},{"d":"2011-01-04","o":15.07,"h":15.38,"l":13.58,"c":14.35,"v":998100},{"d":"2011-01-05","o":14,"h":14.58,"l":13.68,"c":14.43,"v":669500},{"d":"2011-01-06","o":14.43,"h":14.45,"l":13.27,"c":13.32,"v":598900},{"d":"2011-01-07","o":12.8,"h":13.43,"l":12.8,"c":13.15,"v":469000},{"d":"2011-01-10","o":13.19,"h":13.22,"l":12.65,"c":12.92,"v":395500},{"d":"2011-01-11","o":13.67,"h":13.99,"l":13.41,"c":13.99,"v":456600},{"d":"2011-01-12","o":14.46,"h":14.46,"l":13.86,"c":14.05,"v":502400},{"d":"2011-01-13","o":13.86,"h":14.05,"l":12.78,"c":13.05,"v":657100},{"d":"2011-01-14","o":12.74,"h":12.94,"l":12.37,"c":12.57,"v":509600},{"d":"2011-01-18","o":12.51,"h":12.95,"l":12.4,"c":12.8,"v":390600},{"d":"2011-01-19","o":13.05,"h":13.5,"l":12.55,"c":12.68,"v":347100},{"d":"2011-01-20","o":11.69,"h":11.74,"l":10.75,"c":11.56,"v":1155200},{"d":"2011-01-21","o":11.55,"h":11.62,"l":11.04,"c":11.07,"v":402800},{"d":"2011-01-24","o":10.93,"h":11.38,"l":10.79,"c":10.89,"v":631500},{"d":"2011-01-25","o":10.61,"h":10.76,"l":10.32,"c":10.49,"v":638800},{"d":"2011-01-26","o":10.6,"h":11.88,"l":10.53,"c":11.86,"v":560400},{"d":"2011-01-27","o":12.23,"h":12.26,"l":11.1,"c":11.37,"v":894100},{"d":"2011-01-28","o":11.26,"h":12.24,"l":11.2,"c":12.2,"v":656100},{"d":"2011-01-31","o":12.33,"h":12.66,"l":12.05,"c":12.26,"v":656400},{"d":"2011-02-01","o":12.65,"h":13.06,"l":12.39,"c":13.06,"v":456600},{"d":"2011-02-02","o":12.96,"h":13.17,"l":12.69,"c":13.02,"v":398700},{"d":"2011-02-03","o":12.99,"h":13.58,"l":12.54,"c":13.46,"v":600000},{"d":"2011-02-04","o":13.67,"h":13.92,"l":13.33,"c":13.45,"v":576100},{"d":"2011-02-07","o":13.6,"h":13.83,"l":13.49,"c":13.52,"v":297300},{"d":"2011-02-08","o":13.8,"h":14,"l":13.65,"c":13.86,"v":488900},{"d":"2011-02-09","o":13.92,"h":13.95,"l":13.27,"c":13.47,"v":453400},{"d":"2011-02-10","o":13.2,"h":13.41,"l":12.73,"c":13.22,"v":436400},{"d":"2011-02-11","o":13.13,"h":13.6,"l":12.98,"c":13.13,"v":348200},{"d":"2011-02-14","o":13.31,"h":13.58,"l":13.16,"c":13.23,"v":344400},{"d":"2011-02-15","o":13.74,"h":13.81,"l":13.46,"c":13.53,"v":309500},{"d":"2011-02-16","o":13.52,"h":13.59,"l":13.21,"c":13.46,"v":301900},{"d":"2011-02-17","o":13.69,"h":13.78,"l":13.38,"c":13.71,"v":482900},{"d":"2011-02-18","o":13.81,"h":14.49,"l":13.73,"c":14.19,"v":1125000},{"d":"2011-02-22","o":14.79,"h":15.19,"l":14.49,"c":14.6,"v":999700},{"d":"2011-02-23","o":14.61,"h":15.42,"l":14.59,"c":15.35,"v":689700},{"d":"2011-02-24","o":15.34,"h":15.35,"l":13.84,"c":14.12,"v":1030300},{"d":"2011-02-25","o":14.3,"h":14.93,"l":14.3,"c":14.83,"v":451900},{"d":"2011-02-28","o":15,"h":15.35,"l":14.96,"c":15.3,"v":707100},{"d":"2011-03-01","o":15.8,"h":16.44,"l":15.8,"c":16.28,"v":1195500},{"d":"2011-03-02","o":16.45,"h":17.23,"l":15.95,"c":16.49,"v":2052200},{"d":"2011-03-03","o":16.37,"h":16.49,"l":16.04,"c":16.27,"v":742200},{"d":"2011-03-04","o":16.5,"h":17.25,"l":16.35,"c":17.24,"v":1029500},{"d":"2011-03-07","o":18.19,"h":18.54,"l":17.63,"c":18.08,"v":1837600},{"d":"2011-03-08","o":17.69,"h":18.38,"l":17.12,"c":18.25,"v":1247100},{"d":"2011-03-09","o":18.49,"h":18.8,"l":17.78,"c":17.97,"v":1124100},{"d":"2011-03-10","o":16.9,"h":16.9,"l":15.69,"c":15.91,"v":2286800},{"d":"2011-03-11","o":15.11,"h":16.91,"l":15,"c":16.29,"v":1349100},{"d":"2011-03-14","o":16.42,"h":16.82,"l":15.88,"c":16.4,"v":861800},{"d":"2011-03-15","o":14.22,"h":15.2,"l":14.18,"c":15.02,"v":1479400},{"d":"2011-03-16","o":15.17,"h":16.05,"l":14.85,"c":15.26,"v":1119800},{"d":"2011-03-17","o":15.6,"h":16.41,"l":15.49,"c":16.2,"v":1008800},{"d":"2011-03-18","o":16.72,"h":17.18,"l":16.7,"c":17.04,"v":960400},{"d":"2011-03-21","o":17.88,"h":18.55,"l":17.75,"c":18.5,"v":1736100},{"d":"2011-03-22","o":18.37,"h":18.64,"l":18.01,"c":18.23,"v":1084000},{"d":"2011-03-23","o":18.23,"h":19.75,"l":18.11,"c":19.32,"v":1807200},{"d":"2011-03-24","o":19.95,"h":20.49,"l":19.7,"c":20.11,"v":3108500},{"d":"2011-03-25","o":20.35,"h":20.5,"l":19.69,"c":19.87,"v":1582400},{"d":"2011-03-28","o":19.4,"h":19.95,"l":19.25,"c":19.56,"v":1071000},{"d":"2011-03-29","o":19.31,"h":19.83,"l":19.2,"c":19.74,"v":728600},{"d":"2011-03-30","o":20.26,"h":20.6,"l":19.89,"c":20.58,"v":1018600},{"d":"2011-03-31","o":20.92,"h":21.37,"l":20.75,"c":21.24,"v":1234700},{"d":"2011-04-01","o":20.74,"h":21.75,"l":20.53,"c":21.58,"v":1003900},{"d":"2011-04-04","o":22.6,"h":23.6,"l":22.43,"c":23.51,"v":2254000},{"d":"2011-04-05","o":23.57,"h":25.79,"l":23.5,"c":25.61,"v":3283000},{"d":"2011-04-06","o":26.47,"h":26.88,"l":24.26,"c":25.38,"v":5094500},{"d":"2011-04-07","o":24.78,"h":26,"l":24.59,"c":25.27,"v":1933200},{"d":"2011-04-08","o":26.14,"h":26.14,"l":23.66,"c":24.54,"v":3326300},{"d":"2011-04-11","o":24.56,"h":24.63,"l":22.15,"c":22.62,"v":3601300},{"d":"2011-04-12","o":22.56,"h":22.7,"l":20.39,"c":20.53,"v":4741700},{"d":"2011-04-13","o":21.34,"h":23.63,"l":21.31,"c":23.05,"v":4967500},{"d":"2011-04-14","o":23.5,"h":24.36,"l":22.74,"c":24.02,"v":3542400},{"d":"2011-04-15","o":24.4,"h":24.8,"l":23.21,"c":23.69,"v":2844800},{"d":"2011-04-18","o":23.43,"h":23.43,"l":21.13,"c":22.73,"v":2963300},{"d":"2011-04-19","o":22.8,"h":23.09,"l":22.2,"c":22.76,"v":1615700},{"d":"2011-04-20","o":23.59,"h":24.05,"l":23.36,"c":23.7,"v":1995200},{"d":"2011-04-21","o":23.97,"h":24.05,"l":23,"c":23.31,"v":1805900},{"d":"2011-04-25","o":23.9,"h":24,"l":21.86,"c":22.16,"v":2297700},{"d":"2011-04-26","o":21.25,"h":21.32,"l":20.47,"c":20.56,"v":2500000},{"d":"2011-04-27","o":20.9,"h":22.68,"l":20.5,"c":22.45,"v":3057000},{"d":"2011-04-28","o":22.62,"h":22.73,"l":21.22,"c":21.28,"v":2731800},{"d":"2011-04-29","o":21.24,"h":21.45,"l":20.81,"c":20.98,"v":1362700},{"d":"2011-05-02","o":19.87,"h":20.33,"l":18.61,"c":18.71,"v":3353000},{"d":"2011-05-03","o":18.23,"h":18.38,"l":17.14,"c":17.75,"v":4513300},{"d":"2011-05-04","o":17.83,"h":18.66,"l":17.3,"c":18.28,"v":3428400},{"d":"2011-05-05","o":17.6,"h":18.33,"l":16.56,"c":16.83,"v":3819700},{"d":"2011-05-06","o":17.64,"h":19.49,"l":17.47,"c":18.24,"v":4577300},{"d":"2011-05-09","o":19.41,"h":19.94,"l":18.98,"c":19.77,"v":3023700},{"d":"2011-05-10","o":20.03,"h":20.21,"l":19.62,"c":19.72,"v":2160000},{"d":"2011-05-11","o":19.18,"h":19.33,"l":17.8,"c":18.1,"v":2499500},{"d":"2011-05-12","o":17.26,"h":19.07,"l":17.11,"c":18.7,"v":2779800},{"d":"2011-05-13","o":18.99,"h":19.19,"l":17.58,"c":18,"v":1955000},{"d":"2011-05-16","o":17.99,"h":18.59,"l":17.05,"c":17.22,"v":2257500},{"d":"2011-05-17","o":16.99,"h":17.29,"l":16.11,"c":16.96,"v":2647400},{"d":"2011-05-18","o":17.42,"h":17.95,"l":17.13,"c":17.73,"v":1562900},{"d":"2011-05-19","o":17.85,"h":17.88,"l":17.15,"c":17.39,"v":1255000},{"d":"2011-05-20","o":17.3,"h":18.04,"l":16.94,"c":17.98,"v":1387400},{"d":"2011-05-23","o":17.82,"h":18.18,"l":17.58,"c":17.76,"v":773400},{"d":"2011-05-24","o":18.42,"h":19.41,"l":18.26,"c":19.28,"v":2270000},{"d":"2011-05-25","o":19.68,"h":20.18,"l":19.4,"c":19.87,"v":2379500},{"d":"2011-05-26","o":19.62,"h":19.9,"l":19.13,"c":19.85,"v":1813300},{"d":"2011-05-27","o":20.2,"h":20.62,"l":20.19,"c":20.48,"v":1038000},{"d":"2011-05-31","o":21.2,"h":21.26,"l":20.66,"c":21.14,"v":1139700},{"d":"2011-06-01","o":20.71,"h":21.12,"l":20.06,"c":20.25,"v":1704800},{"d":"2011-06-02","o":20.05,"h":20.48,"l":19.28,"c":19.61,"v":1303100},{"d":"2011-06-03","o":19.22,"h":19.68,"l":19,"c":19.43,"v":1092800},{"d":"2011-06-06","o":19.62,"h":19.9,"l":18.46,"c":18.66,"v":1258600},{"d":"2011-06-07","o":18.89,"h":19.12,"l":18.3,"c":18.62,"v":864700},{"d":"2011-06-08","o":18.08,"h":18.38,"l":17.44,"c":17.56,"v":1360100},{"d":"2011-06-09","o":17.89,"h":18.79,"l":17.68,"c":18.69,"v":978100},{"d":"2011-06-10","o":18.33,"h":18.33,"l":17.62,"c":17.93,"v":1082500},{"d":"2011-06-13","o":17.77,"h":17.87,"l":16.21,"c":16.47,"v":2053700},{"d":"2011-06-14","o":16.63,"h":17.6,"l":16.55,"c":17.34,"v":1136400},{"d":"2011-06-15","o":17.01,"h":17.61,"l":16.61,"c":16.84,"v":1182200},{"d":"2011-06-16","o":16.73,"h":16.99,"l":16.04,"c":16.38,"v":1067700},{"d":"2011-06-17","o":16.33,"h":16.94,"l":16.29,"c":16.75,"v":1096300},{"d":"2011-06-20","o":16.65,"h":16.93,"l":16.48,"c":16.66,"v":803400},{"d":"2011-06-21","o":16.88,"h":18.5,"l":16.88,"c":18.46,"v":1964700},{"d":"2011-06-22","o":18.54,"h":19.05,"l":18.2,"c":18.25,"v":1326100},{"d":"2011-06-23","o":17.4,"h":18.47,"l":17.05,"c":18.39,"v":1257000},{"d":"2011-06-24","o":18.31,"h":18.4,"l":17.71,"c":17.82,"v":865300},{"d":"2011-06-27","o":17.27,"h":17.73,"l":17.08,"c":17.32,"v":996300},{"d":"2011-06-28","o":17.57,"h":18.02,"l":17.35,"c":17.79,"v":784200},{"d":"2011-06-29","o":18.26,"h":18.55,"l":17.88,"c":18.31,"v":873400},{"d":"2011-06-30","o":18.6,"h":18.72,"l":18.28,"c":18.44,"v":867000},{"d":"2011-07-01","o":18.2,"h":18.2,"l":17.75,"c":18.1,"v":460800},{"d":"2011-07-05","o":18.92,"h":19.83,"l":18.82,"c":19.69,"v":1755500},{"d":"2011-07-06","o":20.15,"h":20.33,"l":19.77,"c":20.33,"v":1632300},{"d":"2011-07-07","o":20.81,"h":20.86,"l":20.34,"c":20.62,"v":1407300},{"d":"2011-07-08","o":20.65,"h":20.82,"l":20.28,"c":20.79,"v":1399700},{"d":"2011-07-11","o":20.8,"h":20.96,"l":19.72,"c":19.86,"v":1431600},{"d":"2011-07-12","o":19.38,"h":20.79,"l":19,"c":20.34,"v":1539100},{"d":"2011-07-13","o":21.28,"h":22.33,"l":21.11,"c":21.92,"v":2513000},{"d":"2011-07-14","o":22.77,"h":23.09,"l":22.01,"c":22.17,"v":2516200},{"d":"2011-07-15","o":22.1,"h":22.69,"l":22,"c":22.57,"v":1099500},{"d":"2011-07-18","o":23.39,"h":24.47,"l":23.16,"c":24.47,"v":3243100},{"d":"2011-07-19","o":24.62,"h":25.08,"l":23.2,"c":23.68,"v":3503800},{"d":"2011-07-20","o":22.94,"h":24.76,"l":22.78,"c":24.75,"v":2357700},{"d":"2011-07-21","o":24.73,"h":25.43,"l":24.1,"c":24.57,"v":2232200},{"d":"2011-07-22","o":25.02,"h":25.27,"l":24.8,"c":24.94,"v":1189500},{"d":"2011-07-25","o":25.37,"h":25.56,"l":24.65,"c":24.69,"v":1694800},{"d":"2011-07-26","o":23.93,"h":24.53,"l":23.83,"c":24.29,"v":1276200},{"d":"2011-07-27","o":24.53,"h":24.68,"l":22.29,"c":22.65,"v":2390500},{"d":"2011-07-28","o":22.21,"h":22.76,"l":21.89,"c":22.5,"v":1528800},{"d":"2011-07-29","o":22.53,"h":22.66,"l":21.79,"c":22.37,"v":901200},{"d":"2011-08-01","o":22.16,"h":23.1,"l":22.05,"c":22.5,"v":966400},{"d":"2011-08-02","o":23.28,"h":24.11,"l":22.8,"c":23.86,"v":1533700},{"d":"2011-08-03","o":24.34,"h":24.9,"l":23.83,"c":24.28,"v":1935000},{"d":"2011-08-04","o":24.47,"h":24.51,"l":21.03,"c":21.24,"v":2586600},{"d":"2011-08-05","o":20.56,"h":21.29,"l":19.03,"c":20.39,"v":2470500},{"d":"2011-08-08","o":20.63,"h":20.67,"l":18.76,"c":19.08,"v":1835000},{"d":"2011-08-09","o":18.57,"h":19.63,"l":18.25,"c":19.63,"v":2339400},{"d":"2011-08-10","o":19.94,"h":21.99,"l":19.26,"c":21.31,"v":2272000},{"d":"2011-08-11","o":21.13,"h":21.25,"l":19.94,"c":20.72,"v":2268900},{"d":"2011-08-12","o":20.62,"h":20.81,"l":20,"c":20.33,"v":1233800},{"d":"2011-08-15","o":20.67,"h":21.78,"l":20.34,"c":21.75,"v":1059500},{"d":"2011-08-16","o":21.39,"h":21.89,"l":20.61,"c":20.76,"v":1460400},{"d":"2011-08-17","o":21.35,"h":21.64,"l":20.59,"c":20.96,"v":747200},{"d":"2011-08-18","o":20.75,"h":21.21,"l":19.66,"c":20.67,"v":1375700},{"d":"2011-08-19","o":21.28,"h":21.84,"l":20.98,"c":21.11,"v":1568400},{"d":"2011-08-22","o":21.75,"h":22.73,"l":21.6,"c":22.47,"v":1703100},{"d":"2011-08-23","o":22.09,"h":22.8,"l":21.85,"c":22.21,"v":1643900},{"d":"2011-08-24","o":22.01,"h":22.05,"l":20.36,"c":21.03,"v":1349600},{"d":"2011-08-25","o":20.91,"h":22.6,"l":20.87,"c":21.77,"v":1356600},{"d":"2011-08-26","o":21.93,"h":22.61,"l":21.17,"c":22.57,"v":1052300},{"d":"2011-08-29","o":22.59,"h":23.19,"l":22,"c":22.85,"v":1491500},{"d":"2011-08-30","o":23.2,"h":24.41,"l":23.17,"c":24.19,"v":1588900},{"d":"2011-08-31","o":24.37,"h":24.55,"l":23.58,"c":24.01,"v":1355800},{"d":"2011-09-01","o":24.01,"h":24.5,"l":23.72,"c":23.93,"v":993700},{"d":"2011-09-02","o":24.45,"h":25,"l":24.09,"c":24.38,"v":1523400},{"d":"2011-09-06","o":24.16,"h":24.48,"l":22.69,"c":23.32,"v":1701300},{"d":"2011-09-07","o":22.73,"h":23.7,"l":22.6,"c":23.7,"v":1078100},{"d":"2011-09-08","o":24.14,"h":24.24,"l":23.4,"c":23.71,"v":1166600},{"d":"2011-09-09","o":23.37,"h":23.52,"l":22.43,"c":22.66,"v":1046600},{"d":"2011-09-12","o":21.4,"h":21.66,"l":19.74,"c":20.89,"v":2833600},{"d":"2011-09-13","o":21.46,"h":21.75,"l":20.95,"c":21.05,"v":1042100},{"d":"2011-09-14","o":20.87,"h":21,"l":19.57,"c":20.52,"v":2092600},{"d":"2011-09-15","o":20.22,"h":20.42,"l":19.6,"c":20.05,"v":1805800},{"d":"2011-09-16","o":20.3,"h":21.11,"l":20.25,"c":20.39,"v":2227300},{"d":"2011-09-19","o":20.52,"h":20.58,"l":19.84,"c":20.33,"v":1484500},{"d":"2011-09-20","o":20.3,"h":21.44,"l":20.17,"c":20.69,"v":1617900},{"d":"2011-09-21","o":20.78,"h":21.42,"l":20.01,"c":20.11,"v":1593600},{"d":"2011-09-22","o":18.88,"h":18.88,"l":17.58,"c":18.26,"v":2322400},{"d":"2011-09-23","o":16.89,"h":17.96,"l":16.74,"c":16.93,"v":1669600},{"d":"2011-09-26","o":16.19,"h":17.05,"l":16.19,"c":16.88,"v":2652900},{"d":"2011-09-27","o":18.21,"h":18.3,"l":17.14,"c":17.24,"v":1532500},{"d":"2011-09-28","o":17.27,"h":17.56,"l":15.76,"c":15.9,"v":2139600},{"d":"2011-09-29","o":16.5,"h":16.74,"l":15.25,"c":15.66,"v":1806000},{"d":"2011-09-30","o":15.22,"h":16.01,"l":15.02,"c":15.21,"v":1252400},{"d":"2011-10-03","o":15.69,"h":15.85,"l":14.85,"c":14.9,"v":1435400},{"d":"2011-10-04","o":14.48,"h":14.5,"l":13.35,"c":14.17,"v":1900000},{"d":"2011-10-05","o":14.14,"h":15.71,"l":13.91,"c":15.63,"v":1287400},{"d":"2011-10-06","o":15.63,"h":16.86,"l":15.62,"c":16.73,"v":1880800},{"d":"2011-10-07","o":17.07,"h":17.32,"l":15.67,"c":15.95,"v":1525000},{"d":"2011-10-10","o":16.68,"h":16.76,"l":16.34,"c":16.73,"v":741400},{"d":"2011-10-11","o":16.51,"h":17.08,"l":16.17,"c":16.98,"v":945800},{"d":"2011-10-12","o":17.61,"h":17.67,"l":17,"c":17.07,"v":1232100},{"d":"2011-10-13","o":16.84,"h":16.85,"l":16.07,"c":16.55,"v":1073400},{"d":"2011-10-14","o":17.18,"h":17.24,"l":16.62,"c":16.88,"v":905700},{"d":"2011-10-17","o":16.82,"h":16.86,"l":16,"c":16.11,"v":857600},{"d":"2011-10-18","o":15.68,"h":16.75,"l":15.12,"c":16.63,"v":1013400},{"d":"2011-10-19","o":16.35,"h":16.45,"l":15.35,"c":15.48,"v":999400},{"d":"2011-10-20","o":15.22,"h":15.74,"l":14.68,"c":15.19,"v":1453400},{"d":"2011-10-21","o":15.77,"h":15.84,"l":15.18,"c":15.34,"v":669700},{"d":"2011-10-24","o":15.55,"h":16.5,"l":15.52,"c":16.43,"v":878200},{"d":"2011-10-25","o":16.43,"h":17.39,"l":15.68,"c":17.05,"v":1227100},{"d":"2011-10-26","o":17.62,"h":17.95,"l":16.82,"c":17.47,"v":1279400},{"d":"2011-10-27","o":18,"h":18.52,"l":17.68,"c":18.21,"v":1281600},{"d":"2011-10-28","o":18.01,"h":18.63,"l":17.9,"c":18.15,"v":838800},{"d":"2011-10-31","o":17.78,"h":17.78,"l":17.01,"c":17.01,"v":856300},{"d":"2011-11-01","o":16,"h":17.16,"l":15.42,"c":16.8,"v":1472100},{"d":"2011-11-02","o":17.28,"h":17.63,"l":17.05,"c":17.54,"v":855300},{"d":"2011-11-03","o":18.07,"h":18.34,"l":17.35,"c":18.27,"v":966500},{"d":"2011-11-04","o":18.15,"h":18.28,"l":17.42,"c":17.81,"v":752600},{"d":"2011-11-07","o":18.12,"h":18.49,"l":17.87,"c":18.46,"v":866000},{"d":"2011-11-08","o":18.52,"h":18.98,"l":18.11,"c":18.24,"v":977700},{"d":"2011-11-09","o":17.72,"h":18.18,"l":16.89,"c":17.04,"v":1241000},{"d":"2011-11-10","o":17.05,"h":17.49,"l":16.39,"c":16.95,"v":928900},{"d":"2011-11-11","o":17.28,"h":17.54,"l":17.13,"c":17.27,"v":708300},{"d":"2011-11-14","o":17.17,"h":17.17,"l":16.62,"c":16.75,"v":551300},{"d":"2011-11-15","o":16.75,"h":16.98,"l":16.34,"c":16.42,"v":982500},{"d":"2011-11-16","o":16.24,"h":16.76,"l":16.15,"c":16.36,"v":739100},{"d":"2011-11-17","o":16.04,"h":16.17,"l":15.14,"c":15.25,"v":1337800},{"d":"2011-11-18","o":15.52,"h":15.66,"l":14.94,"c":15.15,"v":1034000},{"d":"2011-11-21","o":14.72,"h":14.73,"l":14.01,"c":14.55,"v":1163000},{"d":"2011-11-22","o":14.7,"h":15.28,"l":14.56,"c":15.16,"v":824300},{"d":"2011-11-23","o":14.74,"h":14.78,"l":14.17,"c":14.23,"v":891000},{"d":"2011-11-25","o":14.07,"h":14.43,"l":13.88,"c":14.09,"v":387200},{"d":"2011-11-28","o":15.19,"h":15.2,"l":14.7,"c":14.84,"v":617800},{"d":"2011-11-29","o":14.74,"h":15.24,"l":14.71,"c":14.87,"v":528600},{"d":"2011-11-30","o":15.56,"h":16.29,"l":15.53,"c":16.28,"v":892400},{"d":"2011-12-01","o":16.47,"h":16.98,"l":16.3,"c":16.73,"v":852500},{"d":"2011-12-02","o":17.21,"h":17.21,"l":16.42,"c":16.66,"v":942700},{"d":"2011-12-05","o":16.69,"h":17.15,"l":16.53,"c":16.75,"v":748200},{"d":"2011-12-06","o":16.49,"h":17.01,"l":16.14,"c":16.8,"v":790000},{"d":"2011-12-07","o":16.8,"h":16.9,"l":16.25,"c":16.56,"v":546300},{"d":"2011-12-08","o":16.31,"h":16.52,"l":15.57,"c":15.73,"v":968100},{"d":"2011-12-09","o":16.6,"h":16.84,"l":16.1,"c":16.81,"v":1163000},{"d":"2011-12-12","o":15.91,"h":16.31,"l":15.81,"c":16.3,"v":808300},{"d":"2011-12-13","o":16.29,"h":16.58,"l":15.3,"c":15.45,"v":815100},{"d":"2011-12-14","o":14.73,"h":14.97,"l":14.16,"c":14.63,"v":1522800},{"d":"2011-12-15","o":15.47,"h":16.39,"l":15.32,"c":16.05,"v":4405500},{"d":"2011-12-16","o":16.31,"h":17.09,"l":16.2,"c":17.09,"v":7863100},{"d":"2011-12-19","o":16.57,"h":16.91,"l":16.3,"c":16.66,"v":1600700},{"d":"2011-12-20","o":16.97,"h":17.44,"l":16.83,"c":17.3,"v":1073500},{"d":"2011-12-21","o":16.99,"h":17.56,"l":16.86,"c":17.53,"v":986300},{"d":"2011-12-22","o":16.97,"h":17.55,"l":16.97,"c":17.46,"v":1012800},{"d":"2011-12-23","o":17.63,"h":17.78,"l":17.26,"c":17.54,"v":462500},{"d":"2011-12-27","o":17.4,"h":17.46,"l":16.93,"c":17.14,"v":403900},{"d":"2011-12-28","o":17.12,"h":17.14,"l":16.22,"c":16.34,"v":711600},{"d":"2011-12-29","o":16.06,"h":16.95,"l":15.87,"c":16.75,"v":781600},{"d":"2011-12-30","o":16.9,"h":16.96,"l":16.57,"c":16.84,"v":678100},{"d":"2012-01-03","o":17.47,"h":17.8,"l":17.4,"c":17.64,"v":720800},{"d":"2012-01-04","o":17.45,"h":17.98,"l":17.41,"c":17.73,"v":577900},{"d":"2012-01-05","o":17.4,"h":18.24,"l":17.24,"c":18.08,"v":812400},{"d":"2012-01-06","o":18.13,"h":18.37,"l":17.92,"c":18.28,"v":934000},{"d":"2012-01-09","o":18.23,"h":18.45,"l":17.88,"c":18.29,"v":677400},{"d":"2012-01-10","o":18.98,"h":19,"l":18.39,"c":18.45,"v":716700},{"d":"2012-01-11","o":18.34,"h":18.77,"l":18.23,"c":18.66,"v":538100},{"d":"2012-01-12","o":18.98,"h":18.98,"l":18.56,"c":18.66,"v":527300},{"d":"2012-01-13","o":18.22,"h":18.27,"l":17.61,"c":17.93,"v":829500},{"d":"2012-01-17","o":18.25,"h":18.46,"l":17.53,"c":17.7,"v":607200},{"d":"2012-01-18","o":17.64,"h":17.84,"l":17.51,"c":17.76,"v":535000},{"d":"2012-01-19","o":17.73,"h":17.85,"l":17.12,"c":17.38,"v":798400},{"d":"2012-01-20","o":17.3,"h":17.81,"l":17.19,"c":17.69,"v":832900},{"d":"2012-01-23","o":17.9,"h":18.34,"l":17.77,"c":18.06,"v":717500},{"d":"2012-01-24","o":17.9,"h":18.09,"l":17.58,"c":17.61,"v":571500},{"d":"2012-01-25","o":17.46,"h":19.25,"l":17.16,"c":19.1,"v":1382700},{"d":"2012-01-26","o":19.47,"h":20.03,"l":19.28,"c":19.48,"v":1209200},{"d":"2012-01-27","o":19.43,"h":20.51,"l":19.39,"c":20.43,"v":976400},{"d":"2012-01-30","o":19.77,"h":20.42,"l":19.77,"c":20.26,"v":912700},{"d":"2012-01-31","o":20.8,"h":21.2,"l":20.37,"c":20.67,"v":1122300},{"d":"2012-02-01","o":21.04,"h":21.17,"l":20.54,"c":20.67,"v":619100},{"d":"2012-02-02","o":20.79,"h":20.96,"l":20.3,"c":20.46,"v":549300},{"d":"2012-02-03","o":20.12,"h":20.3,"l":19.76,"c":20.04,"v":691800},{"d":"2012-02-06","o":19.72,"h":20.11,"l":19.62,"c":19.91,"v":514000},{"d":"2012-02-07","o":19.87,"h":20.47,"l":19.67,"c":20.12,"v":486100},{"d":"2012-02-08","o":20.15,"h":20.31,"l":19.58,"c":19.67,"v":515900},{"d":"2012-02-09","o":20.03,"h":20.18,"l":19.32,"c":19.33,"v":587600},{"d":"2012-02-10","o":18.96,"h":19.3,"l":18.75,"c":19.12,"v":506400},{"d":"2012-02-13","o":19.33,"h":19.47,"l":19.01,"c":19.26,"v":335500},{"d":"2012-02-14","o":19.13,"h":19.42,"l":18.76,"c":19.09,"v":412500},{"d":"2012-02-15","o":19.47,"h":19.6,"l":19.16,"c":19.26,"v":677200},{"d":"2012-02-16","o":19,"h":19.98,"l":18.92,"c":19.89,"v":603700},{"d":"2012-02-17","o":19.99,"h":20.07,"l":19.45,"c":19.51,"v":360900},{"d":"2012-02-21","o":19.81,"h":20.14,"l":19.72,"c":19.86,"v":485800},{"d":"2012-02-22","o":19.72,"h":20.44,"l":19.72,"c":20.43,"v":682300},{"d":"2012-02-23","o":20.56,"h":20.95,"l":20.43,"c":20.75,"v":761500},{"d":"2012-02-24","o":20.77,"h":20.89,"l":20.33,"c":20.58,"v":477100},{"d":"2012-02-27","o":20.48,"h":20.77,"l":20.12,"c":20.34,"v":388300},{"d":"2012-02-28","o":20.61,"h":21.78,"l":20.53,"c":21.77,"v":1252900},{"d":"2012-02-29","o":21.8,"h":22.2,"l":20.23,"c":20.46,"v":1805800},{"d":"2012-03-01","o":20.59,"h":21.06,"l":20.45,"c":20.81,"v":806800},{"d":"2012-03-02","o":20.55,"h":20.61,"l":20.14,"c":20.28,"v":551300},{"d":"2012-03-05","o":20,"h":20.12,"l":19.26,"c":19.38,"v":933200},{"d":"2012-03-06","o":18.66,"h":18.66,"l":17.91,"c":18.2,"v":1248500},{"d":"2012-03-07","o":18.34,"h":18.59,"l":17.94,"c":18.32,"v":717200},{"d":"2012-03-08","o":18.65,"h":18.9,"l":18.36,"c":18.73,"v":563600},{"d":"2012-03-09","o":18.62,"h":19.39,"l":18.45,"c":19.15,"v":666800},{"d":"2012-03-12","o":19,"h":19.13,"l":18.46,"c":18.5,"v":500400},{"d":"2012-03-13","o":18.68,"h":18.87,"l":18.31,"c":18.39,"v":706500},{"d":"2012-03-14","o":18.18,"h":18.18,"l":17.03,"c":17.07,"v":1451600},{"d":"2012-03-15","o":17.26,"h":17.59,"l":17.11,"c":17.24,"v":845400},{"d":"2012-03-16","o":17.3,"h":17.4,"l":16.83,"c":16.93,"v":2388800},{"d":"2012-03-19","o":16.96,"h":17.22,"l":16.71,"c":16.73,"v":771200},{"d":"2012-03-20","o":16.45,"h":16.94,"l":16.17,"c":16.86,"v":812300},{"d":"2012-03-21","o":17,"h":17.15,"l":16.57,"c":16.69,"v":692000},{"d":"2012-03-22","o":16.37,"h":16.57,"l":16,"c":16.16,"v":758400},{"d":"2012-03-23","o":16.33,"h":16.91,"l":16.13,"c":16.88,"v":1530900},{"d":"2012-03-26","o":17.34,"h":17.38,"l":17.03,"c":17.08,"v":539600},{"d":"2012-03-27","o":17.16,"h":17.37,"l":16.67,"c":16.69,"v":670000},{"d":"2012-03-28","o":16.53,"h":16.65,"l":15.8,"c":15.99,"v":815100},{"d":"2012-03-29","o":15.88,"h":16.36,"l":15.76,"c":16.31,"v":616300},{"d":"2012-03-30","o":16.53,"h":16.64,"l":16.14,"c":16.58,"v":541000},{"d":"2012-04-02","o":16.59,"h":17.3,"l":16.57,"c":17.03,"v":735600},{"d":"2012-04-03","o":17.05,"h":17.09,"l":16.28,"c":16.57,"v":782500},{"d":"2012-04-04","o":15.93,"h":16.2,"l":15.58,"c":15.86,"v":966100},{"d":"2012-04-05","o":15.94,"h":16.13,"l":15.68,"c":15.72,"v":476800},{"d":"2012-04-09","o":15.73,"h":15.97,"l":15.5,"c":15.54,"v":523000},{"d":"2012-04-10","o":15.53,"h":15.69,"l":15.07,"c":15.48,"v":691500},{"d":"2012-04-11","o":15.6,"h":15.76,"l":15.29,"c":15.32,"v":462200},{"d":"2012-04-12","o":15.41,"h":16.34,"l":15.37,"c":16.31,"v":738500},{"d":"2012-04-13","o":16.11,"h":16.17,"l":15.68,"c":15.71,"v":553900},{"d":"2012-04-16","o":15.71,"h":15.86,"l":15.2,"c":15.41,"v":745000},{"d":"2012-04-17","o":15.65,"h":16.1,"l":15.5,"c":15.82,"v":403600},{"d":"2012-04-18","o":15.67,"h":15.93,"l":15.45,"c":15.55,"v":442200},{"d":"2012-04-19","o":15.66,"h":15.93,"l":15.55,"c":15.83,"v":507700},{"d":"2012-04-20","o":15.91,"h":16.02,"l":15.47,"c":15.51,"v":403000},{"d":"2012-04-23","o":15.14,"h":15.16,"l":14.68,"c":14.84,"v":765500},{"d":"2012-04-24","o":15.02,"h":15.06,"l":14.67,"c":14.71,"v":414800},{"d":"2012-04-25","o":14.87,"h":15.34,"l":14.57,"c":15.29,"v":757900},{"d":"2012-04-26","o":15.39,"h":15.7,"l":15.3,"c":15.66,"v":461500},{"d":"2012-04-27","o":15.85,"h":15.89,"l":15.35,"c":15.54,"v":437800},{"d":"2012-04-30","o":15.29,"h":15.91,"l":15.22,"c":15.77,"v":686500},{"d":"2012-05-01","o":15.84,"h":16.17,"l":15.81,"c":16.05,"v":512800},{"d":"2012-05-02","o":15.85,"h":15.85,"l":15.39,"c":15.65,"v":454700},{"d":"2012-05-03","o":15.54,"h":15.55,"l":14.73,"c":15.05,"v":689100},{"d":"2012-05-04","o":15.04,"h":15.44,"l":14.82,"c":15.38,"v":917400},{"d":"2012-05-07","o":15.36,"h":15.5,"l":14.68,"c":14.73,"v":746000},{"d":"2012-05-08","o":14.31,"h":14.69,"l":14.27,"c":14.68,"v":836600},{"d":"2012-05-09","o":14.28,"h":15,"l":14.06,"c":14.67,"v":1150400},{"d":"2012-05-10","o":14.91,"h":15.2,"l":14.68,"c":14.76,"v":661100},{"d":"2012-05-11","o":14.54,"h":15.04,"l":14.48,"c":14.73,"v":479300},{"d":"2012-05-14","o":14.36,"h":14.75,"l":14.02,"c":14.02,"v":569200},{"d":"2012-05-15","o":14.02,"h":14.11,"l":12.35,"c":12.5,"v":1861100},{"d":"2012-05-16","o":12.5,"h":13.05,"l":12.12,"c":12.4,"v":1202000},{"d":"2012-05-17","o":12.75,"h":13.08,"l":12.53,"c":12.82,"v":992900},{"d":"2012-05-18","o":13.21,"h":13.6,"l":12.95,"c":13.22,"v":1121600},{"d":"2012-05-21","o":13.29,"h":13.94,"l":13.25,"c":13.89,"v":512500},{"d":"2012-05-22","o":13.95,"h":14.25,"l":13.6,"c":13.75,"v":780800},{"d":"2012-05-23","o":13.37,"h":14.37,"l":13.05,"c":14.3,"v":1000000},{"d":"2012-05-24","o":14.65,"h":14.8,"l":14.03,"c":14.38,"v":760100},{"d":"2012-05-25","o":14.41,"h":14.65,"l":14.22,"c":14.45,"v":414200},{"d":"2012-05-29","o":14.63,"h":14.78,"l":14.29,"c":14.44,"v":489100},{"d":"2012-05-30","o":14.1,"h":14.44,"l":13.64,"c":14.24,"v":725700},{"d":"2012-05-31","o":14.23,"h":14.34,"l":13.66,"c":13.8,"v":522000},{"d":"2012-06-01","o":13.95,"h":14.78,"l":13.88,"c":14.73,"v":849400},{"d":"2012-06-04","o":14.73,"h":14.83,"l":14.2,"c":14.72,"v":698100},{"d":"2012-06-05","o":14.72,"h":15.14,"l":14.64,"c":15.1,"v":787200},{"d":"2012-06-06","o":15.48,"h":15.95,"l":15.43,"c":15.77,"v":1321800},{"d":"2012-06-07","o":15.91,"h":16,"l":15.15,"c":15.38,"v":641400},{"d":"2012-06-08","o":15.09,"h":15.65,"l":14.83,"c":15.6,"v":549700},{"d":"2012-06-11","o":15.7,"h":15.79,"l":15.12,"c":15.25,"v":576400},{"d":"2012-06-12","o":15.37,"h":16.07,"l":15.32,"c":16.06,"v":865900},{"d":"2012-06-13","o":16.09,"h":16.38,"l":15.82,"c":15.98,"v":993300},{"d":"2012-06-14","o":16.14,"h":16.3,"l":15.52,"c":15.79,"v":983300},{"d":"2012-06-15","o":15.85,"h":16.01,"l":15.46,"c":15.74,"v":2356500},{"d":"2012-06-18","o":15.59,"h":16.14,"l":15.39,"c":15.91,"v":659400},{"d":"2012-06-19","o":15.94,"h":16.45,"l":15.7,"c":16.29,"v":586800},{"d":"2012-06-20","o":16.19,"h":16.33,"l":15.64,"c":15.84,"v":711600},{"d":"2012-06-21","o":15.71,"h":15.72,"l":14.72,"c":14.72,"v":971300},{"d":"2012-06-22","o":14.69,"h":14.87,"l":14.36,"c":14.66,"v":600800},{"d":"2012-06-25","o":14.55,"h":14.66,"l":14.25,"c":14.55,"v":488800},{"d":"2012-06-26","o":14.51,"h":14.68,"l":14.08,"c":14.1,"v":462200},{"d":"2012-06-27","o":14.13,"h":14.45,"l":13.88,"c":14.39,"v":644900},{"d":"2012-06-28","o":14.02,"h":14.28,"l":13.68,"c":13.84,"v":532600},{"d":"2012-06-29","o":14.57,"h":14.62,"l":14.25,"c":14.45,"v":539800},{"d":"2012-07-02","o":14.39,"h":14.8,"l":14.39,"c":14.62,"v":381400},{"d":"2012-07-03","o":15,"h":15.52,"l":14.91,"c":15.5,"v":518800},{"d":"2012-07-05","o":15.52,"h":15.93,"l":15.39,"c":15.71,"v":888900},{"d":"2012-07-06","o":15.4,"h":15.51,"l":14.93,"c":15.01,"v":629500},{"d":"2012-07-09","o":14.93,"h":15.11,"l":14.75,"c":15.05,"v":691400},{"d":"2012-07-10","o":15.14,"h":15.29,"l":14.15,"c":14.27,"v":618500},{"d":"2012-07-11","o":14.35,"h":14.49,"l":14.08,"c":14.3,"v":389000},{"d":"2012-07-12","o":13.95,"h":14.53,"l":13.69,"c":14.42,"v":515000},{"d":"2012-07-13","o":14.6,"h":14.7,"l":14.35,"c":14.38,"v":330100},{"d":"2012-07-16","o":14.38,"h":14.59,"l":14.21,"c":14.32,"v":286000},{"d":"2012-07-17","o":14.36,"h":14.62,"l":14.12,"c":14.56,"v":317800},{"d":"2012-07-18","o":14.23,"h":14.85,"l":14.23,"c":14.55,"v":329700},{"d":"2012-07-19","o":14.73,"h":15.46,"l":14.71,"c":15.46,"v":750100},{"d":"2012-07-20","o":15.29,"h":15.58,"l":15.21,"c":15.33,"v":548400},{"d":"2012-07-23","o":14.9,"h":15.14,"l":14.85,"c":15.03,"v":383000},{"d":"2012-07-24","o":15.17,"h":15.46,"l":15.03,"c":15.45,"v":489900},{"d":"2012-07-25","o":15.73,"h":16.55,"l":15.64,"c":16.4,"v":926500},{"d":"2012-07-26","o":16.6,"h":16.95,"l":16.36,"c":16.84,"v":815700},{"d":"2012-07-27","o":17,"h":17.03,"l":16.66,"c":16.84,"v":515000},{"d":"2012-07-30","o":16.86,"h":17.03,"l":16.51,"c":16.92,"v":440000},{"d":"2012-07-31","o":17,"h":17,"l":16.17,"c":16.17,"v":541500},{"d":"2012-08-01","o":16.07,"h":16.25,"l":15.59,"c":15.97,"v":582300},{"d":"2012-08-02","o":15.96,"h":16.28,"l":15.82,"c":16.02,"v":708800},{"d":"2012-08-03","o":16.32,"h":16.44,"l":16.07,"c":16.16,"v":660700},{"d":"2012-08-06","o":16.63,"h":17.5,"l":16.63,"c":17.33,"v":1132200},{"d":"2012-08-07","o":17.35,"h":17.41,"l":17.13,"c":17.22,"v":522500},{"d":"2012-08-08","o":17.22,"h":17.43,"l":17.19,"c":17.25,"v":473600},{"d":"2012-08-09","o":17.25,"h":17.42,"l":17.18,"c":17.35,"v":330200},{"d":"2012-08-10","o":17.26,"h":17.4,"l":17.11,"c":17.25,"v":268200},{"d":"2012-08-13","o":17.3,"h":17.47,"l":16.93,"c":16.95,"v":467300},{"d":"2012-08-14","o":16.87,"h":17.11,"l":16.65,"c":16.65,"v":618800},{"d":"2012-08-15","o":16.58,"h":17.06,"l":16.54,"c":17,"v":399900},{"d":"2012-08-16","o":17.02,"h":17.54,"l":16.91,"c":17.52,"v":531500},{"d":"2012-08-17","o":17.7,"h":17.7,"l":17.21,"c":17.49,"v":454400},{"d":"2012-08-20","o":17.63,"h":18.07,"l":17.44,"c":18.04,"v":791700},{"d":"2012-08-21","o":18.44,"h":19.23,"l":18.42,"c":18.6,"v":1333400},{"d":"2012-08-22","o":18.7,"h":19.16,"l":18.37,"c":19.16,"v":874900},{"d":"2012-08-23","o":19.58,"h":19.7,"l":18.84,"c":18.86,"v":1426100},{"d":"2012-08-24","o":19.04,"h":19.7,"l":19,"c":19.33,"v":822800},{"d":"2012-08-27","o":19.4,"h":19.55,"l":19.12,"c":19.19,"v":627800},{"d":"2012-08-28","o":19.2,"h":19.4,"l":19.02,"c":19.08,"v":492600},{"d":"2012-08-29","o":19.08,"h":19.15,"l":18.59,"c":18.69,"v":516600},{"d":"2012-08-30","o":18.74,"h":18.85,"l":18.21,"c":18.48,"v":560900},{"d":"2012-08-31","o":18.73,"h":19.73,"l":18.46,"c":19.73,"v":1108200},{"d":"2012-09-04","o":20.02,"h":20.34,"l":19.73,"c":20.28,"v":1115500},{"d":"2012-09-05","o":20.18,"h":20.23,"l":19.74,"c":20.17,"v":805000},{"d":"2012-09-06","o":20.33,"h":20.44,"l":19.98,"c":20.2,"v":839900},{"d":"2012-09-07","o":20.62,"h":20.98,"l":20.55,"c":20.84,"v":877800},{"d":"2012-09-10","o":20.87,"h":20.99,"l":20.42,"c":20.46,"v":637000},{"d":"2012-09-11","o":20.82,"h":21.08,"l":20.77,"c":20.89,"v":885100},{"d":"2012-09-12","o":21.05,"h":21.14,"l":20.18,"c":21.04,"v":1062900},{"d":"2012-09-13","o":20.77,"h":22,"l":20.44,"c":21.97,"v":1630600},{"d":"2012-09-14","o":22.12,"h":22.98,"l":22.1,"c":22.56,"v":1238500},{"d":"2012-09-17","o":22.6,"h":22.9,"l":22.1,"c":22.55,"v":980100},{"d":"2012-09-18","o":22.46,"h":23.08,"l":22.35,"c":23.06,"v":1127600},{"d":"2012-09-19","o":23.08,"h":23.37,"l":22.83,"c":23.32,"v":1063800},{"d":"2012-09-20","o":22.93,"h":23.57,"l":22.8,"c":23.5,"v":1286000},{"d":"2012-09-21","o":23.82,"h":23.95,"l":23.12,"c":23.73,"v":4438900},{"d":"2012-09-24","o":23.2,"h":23.37,"l":22.33,"c":22.68,"v":1346000},{"d":"2012-09-25","o":22.98,"h":23.12,"l":22.15,"c":22.21,"v":857500},{"d":"2012-09-26","o":21.68,"h":22.4,"l":21.31,"c":22.38,"v":1424500},{"d":"2012-09-27","o":22.76,"h":23.46,"l":22.61,"c":23.42,"v":940400},{"d":"2012-09-28","o":23.13,"h":23.58,"l":22.95,"c":23.17,"v":794400},{"d":"2012-10-01","o":23.42,"h":23.55,"l":22.86,"c":22.94,"v":1122200},{"d":"2012-10-02","o":23.03,"h":23.17,"l":22.51,"c":22.86,"v":878500},{"d":"2012-10-03","o":22.84,"h":23,"l":22.45,"c":22.62,"v":565000},{"d":"2012-10-04","o":23,"h":23.71,"l":22.99,"c":23.68,"v":746300},{"d":"2012-10-05","o":23.48,"h":23.7,"l":23.12,"c":23.32,"v":524800},{"d":"2012-10-08","o":22.54,"h":23.05,"l":22.53,"c":22.89,"v":398500},{"d":"2012-10-09","o":22.7,"h":23.08,"l":22.25,"c":22.44,"v":746400},{"d":"2012-10-10","o":22.29,"h":22.85,"l":22.04,"c":22.74,"v":679200},{"d":"2012-10-11","o":22.99,"h":23.27,"l":22.76,"c":22.77,"v":580200},{"d":"2012-10-12","o":22.78,"h":22.98,"l":22.4,"c":22.51,"v":462200},{"d":"2012-10-15","o":22.2,"h":22.48,"l":21.95,"c":22.44,"v":658400},{"d":"2012-10-16","o":22.65,"h":22.93,"l":22.52,"c":22.84,"v":563500},{"d":"2012-10-17","o":22.85,"h":23.25,"l":22.67,"c":23.08,"v":405500},{"d":"2012-10-18","o":22.9,"h":23.03,"l":22.44,"c":22.49,"v":555200},{"d":"2012-10-19","o":22.3,"h":22.53,"l":21.9,"c":22.44,"v":760700},{"d":"2012-10-22","o":22.36,"h":23.18,"l":22.3,"c":23.18,"v":702800},{"d":"2012-10-23","o":22.65,"h":22.86,"l":22.13,"c":22.19,"v":879400},{"d":"2012-10-24","o":22.36,"h":22.4,"l":21.59,"c":21.62,"v":802900},{"d":"2012-10-25","o":22.06,"h":22.72,"l":22.05,"c":22.67,"v":613600},{"d":"2012-10-26","o":22.7,"h":22.84,"l":22.1,"c":22.29,"v":528300},{"d":"2012-10-31","o":22.42,"h":23.27,"l":22.39,"c":23.2,"v":758400},{"d":"2012-11-01","o":23.29,"h":23.77,"l":23.22,"c":23.69,"v":732300},{"d":"2012-11-02","o":23.34,"h":23.34,"l":22.86,"c":22.89,"v":773100},{"d":"2012-11-05","o":22.85,"h":23,"l":22.42,"c":22.42,"v":691300},{"d":"2012-11-06","o":22.59,"h":23,"l":22.15,"c":22.74,"v":677500},{"d":"2012-11-07","o":22.88,"h":23.04,"l":22.22,"c":22.89,"v":796300},{"d":"2012-11-08","o":22.71,"h":23.86,"l":22.69,"c":23.67,"v":830800},{"d":"2012-11-09","o":23.76,"h":24.2,"l":23.6,"c":23.69,"v":908700},{"d":"2012-11-12","o":23.7,"h":23.77,"l":23.27,"c":23.32,"v":397800},{"d":"2012-11-13","o":23.17,"h":23.89,"l":22.78,"c":23.47,"v":630100},{"d":"2012-11-14","o":23.74,"h":23.8,"l":21.52,"c":21.65,"v":1641800},{"d":"2012-11-15","o":21.5,"h":21.62,"l":20.8,"c":20.92,"v":1314600},{"d":"2012-11-16","o":20.51,"h":21.32,"l":20.41,"c":21.19,"v":712900},{"d":"2012-11-19","o":21.9,"h":22.49,"l":21.86,"c":22.47,"v":639000},{"d":"2012-11-20","o":22.5,"h":23.01,"l":21.97,"c":22.17,"v":757600},{"d":"2012-11-21","o":22.25,"h":22.81,"l":21.88,"c":22.79,"v":542600},{"d":"2012-11-23","o":22.87,"h":23.23,"l":22.53,"c":23.15,"v":356200},{"d":"2012-11-26","o":23.22,"h":23.25,"l":22.74,"c":23.08,"v":485100},{"d":"2012-11-27","o":23.08,"h":23.08,"l":22.5,"c":22.56,"v":679800},{"d":"2012-11-28","o":21.92,"h":22.77,"l":21.69,"c":22.68,"v":821700},{"d":"2012-11-29","o":22.83,"h":23,"l":22.55,"c":22.95,"v":546100},{"d":"2012-11-30","o":22.83,"h":23.35,"l":22.63,"c":23,"v":558600},{"d":"2012-12-03","o":23.04,"h":23.28,"l":22.57,"c":22.61,"v":444300},{"d":"2012-12-04","o":22.01,"h":22.89,"l":22.01,"c":22.81,"v":781500},{"d":"2012-12-05","o":22.85,"h":22.87,"l":21.97,"c":22.04,"v":602000},{"d":"2012-12-06","o":21.88,"h":22.46,"l":21.76,"c":21.78,"v":782500},{"d":"2012-12-07","o":21.79,"h":22.37,"l":21.78,"c":22.26,"v":520000},{"d":"2012-12-10","o":22.46,"h":22.79,"l":22.38,"c":22.65,"v":469100},{"d":"2012-12-11","o":22.57,"h":22.73,"l":22.31,"c":22.33,"v":526700},{"d":"2012-12-12","o":22.54,"h":23.49,"l":22.44,"c":23.33,"v":960100},{"d":"2012-12-13","o":22.66,"h":23.04,"l":22.42,"c":22.7,"v":666300},{"d":"2012-12-14","o":22.6,"h":22.99,"l":22.51,"c":22.92,"v":634900},{"d":"2012-12-17","o":22.24,"h":22.24,"l":20.56,"c":20.59,"v":2336400},{"d":"2012-12-18","o":20.48,"h":21.01,"l":20.19,"c":20.38,"v":1439300},{"d":"2012-12-19","o":20.1,"h":20.92,"l":20.1,"c":20.62,"v":1072100},{"d":"2012-12-20","o":20.29,"h":20.66,"l":19.8,"c":20.51,"v":1283700},{"d":"2012-12-21","o":20.23,"h":20.49,"l":19.99,"c":20.32,"v":2191700},{"d":"2012-12-24","o":20.32,"h":20.38,"l":20.05,"c":20.32,"v":332600},{"d":"2012-12-26","o":20.41,"h":20.53,"l":20.13,"c":20.31,"v":310100},{"d":"2012-12-27","o":20.24,"h":20.42,"l":20,"c":20.11,"v":943200},{"d":"2012-12-28","o":20.1,"h":20.18,"l":19.53,"c":19.58,"v":913100},{"d":"2012-12-31","o":19.6,"h":20.34,"l":19.11,"c":20.19,"v":1222300},{"d":"2013-01-02","o":20.64,"h":21.19,"l":20.64,"c":21.16,"v":731000},{"d":"2013-01-03","o":21.1,"h":21.1,"l":20.13,"c":20.18,"v":818900},{"d":"2013-01-04","o":19.98,"h":20.54,"l":19.86,"c":20.48,"v":570200},{"d":"2013-01-07","o":20.37,"h":20.57,"l":20.03,"c":20.23,"v":576400},{"d":"2013-01-08","o":20.33,"h":20.46,"l":19.95,"c":19.98,"v":1012800},{"d":"2013-01-09","o":20.12,"h":20.35,"l":19.93,"c":20.05,"v":715100},{"d":"2013-01-10","o":20.26,"h":20.47,"l":20.11,"c":20.29,"v":825400},{"d":"2013-01-11","o":20.32,"h":20.37,"l":19.96,"c":20,"v":426700},{"d":"2013-01-14","o":20.21,"h":20.23,"l":19.6,"c":19.66,"v":543700},{"d":"2013-01-15","o":19.8,"h":20.07,"l":19.59,"c":19.67,"v":1203800},{"d":"2013-01-16","o":19.56,"h":19.72,"l":19.29,"c":19.33,"v":889300},{"d":"2013-01-17","o":19.19,"h":19.61,"l":19.02,"c":19.42,"v":745300},{"d":"2013-01-18","o":19.47,"h":19.5,"l":19.06,"c":19.15,"v":514600},{"d":"2013-01-22","o":18.89,"h":19.3,"l":18.76,"c":19.23,"v":757700},{"d":"2013-01-23","o":19.15,"h":19.41,"l":18.85,"c":18.85,"v":765600},{"d":"2013-01-24","o":18.65,"h":18.8,"l":18.12,"c":18.16,"v":974600},{"d":"2013-01-25","o":18,"h":18.15,"l":17.29,"c":17.41,"v":1356700},{"d":"2013-01-28","o":17.26,"h":17.4,"l":16.89,"c":17.14,"v":1195800},{"d":"2013-01-29","o":17.42,"h":18.35,"l":17.39,"c":18.31,"v":1129900},{"d":"2013-01-30","o":18.56,"h":18.79,"l":18.29,"c":18.36,"v":1145800},{"d":"2013-01-31","o":18.29,"h":18.61,"l":17.96,"c":18.24,"v":570600},{"d":"2013-02-01","o":18.5,"h":18.8,"l":18.2,"c":18.39,"v":689400},{"d":"2013-02-04","o":18.2,"h":18.71,"l":18.11,"c":18.37,"v":491600},{"d":"2013-02-05","o":18.6,"h":18.6,"l":18.31,"c":18.47,"v":392500},{"d":"2013-02-06","o":18.47,"h":18.85,"l":18.45,"c":18.63,"v":767600},{"d":"2013-02-07","o":18.49,"h":18.74,"l":18.35,"c":18.58,"v":533300},{"d":"2013-02-08","o":18.56,"h":19.06,"l":18.52,"c":18.75,"v":914900},{"d":"2013-02-11","o":18.54,"h":18.54,"l":18,"c":18.24,"v":649200},{"d":"2013-02-12","o":18.18,"h":18.25,"l":17.83,"c":17.91,"v":535000},{"d":"2013-02-13","o":18.27,"h":19.14,"l":18.05,"c":18.12,"v":1697100},{"d":"2013-02-14","o":18.2,"h":18.5,"l":17.56,"c":17.77,"v":1002900},{"d":"2013-02-15","o":17.54,"h":17.58,"l":16.82,"c":17.21,"v":967200},{"d":"2013-02-19","o":17.06,"h":17.18,"l":16.65,"c":17,"v":934900},{"d":"2013-02-20","o":17.34,"h":17.79,"l":17,"c":17.08,"v":2264500},{"d":"2013-02-21","o":17.13,"h":17.68,"l":17.08,"c":17.37,"v":1213300},{"d":"2013-02-22","o":17.48,"h":17.54,"l":17.02,"c":17.14,"v":448200},{"d":"2013-02-25","o":17.43,"h":17.71,"l":17.21,"c":17.35,"v":808000},{"d":"2013-02-26","o":17.44,"h":17.44,"l":16.55,"c":17.01,"v":1210500},{"d":"2013-02-27","o":16.82,"h":16.83,"l":16.4,"c":16.48,"v":812100},{"d":"2013-02-28","o":16.42,"h":16.6,"l":16.04,"c":16.14,"v":826500},{"d":"2013-03-01","o":16.14,"h":16.32,"l":15.71,"c":15.81,"v":848700},{"d":"2013-03-04","o":15.84,"h":15.87,"l":15.06,"c":15.13,"v":995300},{"d":"2013-03-05","o":15.29,"h":15.67,"l":15.09,"c":15.19,"v":1018200},{"d":"2013-03-06","o":15.15,"h":16.19,"l":14.91,"c":16.19,"v":1289500},{"d":"2013-03-07","o":16.36,"h":16.69,"l":16.13,"c":16.19,"v":940700},{"d":"2013-03-08","o":16.1,"h":16.82,"l":15.89,"c":16.33,"v":1171500},{"d":"2013-03-11","o":16.51,"h":16.71,"l":16.34,"c":16.38,"v":862300},{"d":"2013-03-12","o":16.73,"h":17.21,"l":16.61,"c":16.89,"v":1119200},{"d":"2013-03-13","o":16.99,"h":17.02,"l":16.19,"c":16.29,"v":920300},{"d":"2013-03-14","o":16.2,"h":16.51,"l":16.09,"c":16.33,"v":749800},{"d":"2013-03-15","o":16.33,"h":16.53,"l":16.06,"c":16.32,"v":1974000},{"d":"2013-03-18","o":16.45,"h":16.71,"l":16.32,"c":16.66,"v":877300},{"d":"2013-03-19","o":16.63,"h":16.78,"l":16.35,"c":16.52,"v":978900},{"d":"2013-03-20","o":16.54,"h":16.78,"l":16.36,"c":16.53,"v":454900},{"d":"2013-03-21","o":16.71,"h":16.93,"l":16.56,"c":16.85,"v":726500},{"d":"2013-03-22","o":16.7,"h":16.85,"l":16.56,"c":16.67,"v":544100},{"d":"2013-03-25","o":16.63,"h":16.8,"l":16.26,"c":16.54,"v":827200},{"d":"2013-03-26","o":16.53,"h":16.53,"l":16.02,"c":16.19,"v":622200},{"d":"2013-03-27","o":16,"h":16.47,"l":16,"c":16.46,"v":533600},{"d":"2013-03-28","o":16.26,"h":16.4,"l":16.03,"c":16.17,"v":406000},{"d":"2013-04-01","o":16.13,"h":16.15,"l":15.6,"c":15.74,"v":671800},{"d":"2013-04-02","o":15.61,"h":15.61,"l":14.79,"c":14.81,"v":1218000},{"d":"2013-04-03","o":14.75,"h":15.25,"l":13.91,"c":14.27,"v":1828000},{"d":"2013-04-04","o":14.12,"h":15,"l":13.91,"c":14.97,"v":1117200},{"d":"2013-04-05","o":15.14,"h":15.56,"l":14.75,"c":15.07,"v":1067800},{"d":"2013-04-08","o":15.04,"h":15.11,"l":14.61,"c":14.73,"v":503900},{"d":"2013-04-09","o":14.8,"h":15.5,"l":14.72,"c":15.36,"v":1001400},{"d":"2013-04-10","o":15.3,"h":15.39,"l":14.69,"c":14.9,"v":796700},{"d":"2013-04-11","o":14.85,"h":15.14,"l":14.66,"c":14.69,"v":760900},{"d":"2013-04-12","o":14.13,"h":14.17,"l":13.42,"c":13.99,"v":1487200},{"d":"2013-04-15","o":12.55,"h":13.13,"l":12.11,"c":12.21,"v":2746500},{"d":"2013-04-16","o":12.73,"h":12.79,"l":11.75,"c":11.9,"v":2150700},{"d":"2013-04-17","o":11.74,"h":12.03,"l":10.91,"c":10.97,"v":2258600},{"d":"2013-04-18","o":11.08,"h":11.74,"l":10.88,"c":11.43,"v":1579000},{"d":"2013-04-19","o":11.6,"h":11.72,"l":11.02,"c":11.46,"v":1487200},{"d":"2013-04-22","o":11.71,"h":11.75,"l":11.23,"c":11.47,"v":1173200},{"d":"2013-04-23","o":11.24,"h":11.27,"l":10.77,"c":11.03,"v":1465500},{"d":"2013-04-24","o":11.29,"h":12.19,"l":11.21,"c":12.06,"v":1678000},{"d":"2013-04-25","o":12.45,"h":13.19,"l":12.11,"c":12.62,"v":2320500},{"d":"2013-04-26","o":12.65,"h":12.92,"l":11.91,"c":12.02,"v":1321800},{"d":"2013-04-29","o":12.26,"h":12.43,"l":12.08,"c":12.11,"v":785800},{"d":"2013-04-30","o":12.09,"h":12.35,"l":11.76,"c":12.34,"v":1099200},{"d":"2013-05-01","o":11.82,"h":12.24,"l":11.63,"c":12.03,"v":1134200},{"d":"2013-05-02","o":12.16,"h":12.3,"l":11.93,"c":11.95,"v":790800},{"d":"2013-05-03","o":12.04,"h":12.43,"l":11.99,"c":12.15,"v":732800},{"d":"2013-05-06","o":12.12,"h":12.24,"l":11.82,"c":11.97,"v":536100},{"d":"2013-05-07","o":11.75,"h":11.75,"l":11.25,"c":11.44,"v":1037500},{"d":"2013-05-08","o":11.58,"h":12,"l":11.51,"c":11.87,"v":1024300},{"d":"2013-05-09","o":11.74,"h":12.3,"l":11.58,"c":11.69,"v":983600},{"d":"2013-05-10","o":11.35,"h":11.72,"l":11.16,"c":11.66,"v":1102700},{"d":"2013-05-13","o":11.53,"h":11.56,"l":11.26,"c":11.28,"v":565200},{"d":"2013-05-14","o":11.18,"h":11.52,"l":11.08,"c":11.25,"v":699700},{"d":"2013-05-15","o":11.1,"h":11.15,"l":10.14,"c":10.24,"v":1993700},{"d":"2013-05-16","o":10.15,"h":10.44,"l":9.95,"c":10.15,"v":2195900},{"d":"2013-05-17","o":10.03,"h":10.13,"l":9.4,"c":9.56,"v":2126200},{"d":"2013-05-20","o":9.45,"h":10.77,"l":9.41,"c":10.69,"v":1812800},{"d":"2013-05-21","o":10.28,"h":10.51,"l":9.99,"c":10.32,"v":1926700},{"d":"2013-05-22","o":10.6,"h":10.84,"l":10.08,"c":10.31,"v":1930100},{"d":"2013-05-23","o":10.53,"h":10.55,"l":10.11,"c":10.3,"v":708100},{"d":"2013-05-24","o":10.28,"h":10.58,"l":10.19,"c":10.37,"v":690700},{"d":"2013-05-28","o":10.47,"h":10.59,"l":10.05,"c":10.23,"v":904500},{"d":"2013-05-29","o":10.29,"h":10.75,"l":10.18,"c":10.71,"v":1173800},{"d":"2013-05-30","o":10.96,"h":11.44,"l":10.81,"c":11.31,"v":1504800},{"d":"2013-05-31","o":11.21,"h":11.27,"l":10.45,"c":10.82,"v":2158800},{"d":"2013-06-03","o":10.93,"h":11.42,"l":10.78,"c":11.38,"v":1244200},{"d":"2013-06-04","o":11.23,"h":11.38,"l":11.11,"c":11.26,"v":923500},{"d":"2013-06-05","o":11.29,"h":11.64,"l":11.17,"c":11.32,"v":981900},{"d":"2013-06-06","o":11.31,"h":11.76,"l":11.12,"c":11.61,"v":956200},{"d":"2013-06-07","o":11.26,"h":11.41,"l":11.07,"c":11.2,"v":993600},{"d":"2013-06-10","o":11.2,"h":11.49,"l":11.13,"c":11.22,"v":829600},{"d":"2013-06-11","o":10.99,"h":11.18,"l":10.88,"c":10.98,"v":840400},{"d":"2013-06-12","o":11,"h":11.39,"l":10.99,"c":11.06,"v":799300},{"d":"2013-06-13","o":10.98,"h":11.2,"l":10.83,"c":11.09,"v":832600},{"d":"2013-06-14","o":11.18,"h":11.23,"l":10.8,"c":10.83,"v":773000},{"d":"2013-06-17","o":10.78,"h":10.88,"l":10.64,"c":10.77,"v":732000},{"d":"2013-06-18","o":10.71,"h":10.87,"l":10.6,"c":10.67,"v":641200},{"d":"2013-06-19","o":10.68,"h":10.91,"l":10.3,"c":10.35,"v":916000},{"d":"2013-06-20","o":9.55,"h":10.15,"l":9.52,"c":9.63,"v":1886800},{"d":"2013-06-21","o":9.73,"h":10.16,"l":9.55,"c":9.99,"v":2961700},{"d":"2013-06-24","o":9.87,"h":9.87,"l":9.17,"c":9.23,"v":1790900},{"d":"2013-06-25","o":9.32,"h":9.52,"l":9.18,"c":9.47,"v":784200},{"d":"2013-06-26","o":9.08,"h":9.26,"l":8.81,"c":8.85,"v":1266200},{"d":"2013-06-27","o":8.97,"h":9.55,"l":8.9,"c":9.47,"v":1418000},{"d":"2013-06-28","o":9.4,"h":10.64,"l":9.34,"c":10.59,"v":2420900},{"d":"2013-07-01","o":10.87,"h":11.21,"l":10.71,"c":10.95,"v":1353900},{"d":"2013-07-02","o":11,"h":11.02,"l":10.15,"c":10.31,"v":1207500},{"d":"2013-07-03","o":10.42,"h":11.06,"l":10.4,"c":11.01,"v":1027300},{"d":"2013-07-05","o":10.73,"h":10.89,"l":10.44,"c":10.8,"v":1164900},{"d":"2013-07-08","o":10.93,"h":11.06,"l":10.58,"c":10.58,"v":753200},{"d":"2013-07-09","o":10.76,"h":11.31,"l":10.76,"c":11.11,"v":1221100},{"d":"2013-07-10","o":11.32,"h":11.65,"l":11.17,"c":11.51,"v":1587900},{"d":"2013-07-11","o":12.3,"h":12.42,"l":11.92,"c":12.15,"v":1696500},{"d":"2013-07-12","o":12.03,"h":12.07,"l":11.64,"c":11.85,"v":993500},{"d":"2013-07-15","o":11.88,"h":12.13,"l":11.85,"c":11.98,"v":732300},{"d":"2013-07-16","o":12.08,"h":12.7,"l":12.03,"c":12.66,"v":1380400},{"d":"2013-07-17","o":12.81,"h":12.95,"l":12.1,"c":12.22,"v":1274300},{"d":"2013-07-18","o":12.35,"h":12.42,"l":12,"c":12.08,"v":693500},{"d":"2013-07-19","o":12.15,"h":12.58,"l":12.08,"c":12.55,"v":858300},{"d":"2013-07-22","o":13.4,"h":13.53,"l":13.09,"c":13.34,"v":1758400},{"d":"2013-07-23","o":13.34,"h":13.83,"l":13.21,"c":13.74,"v":1319500},{"d":"2013-07-24","o":13.72,"h":13.97,"l":12.8,"c":13.15,"v":1298000},{"d":"2013-07-25","o":13.02,"h":13.57,"l":13.02,"c":13.55,"v":920100},{"d":"2013-07-26","o":13.4,"h":13.53,"l":13.04,"c":13.32,"v":969200},{"d":"2013-07-29","o":13.35,"h":13.44,"l":13.15,"c":13.15,"v":594100},{"d":"2013-07-30","o":13.08,"h":13.13,"l":12.79,"c":12.95,"v":673200},{"d":"2013-07-31","o":12.97,"h":13.29,"l":12.7,"c":13.06,"v":906500},{"d":"2013-08-01","o":13.14,"h":13.19,"l":12.58,"c":12.6,"v":716700},{"d":"2013-08-02","o":12.66,"h":12.78,"l":12.2,"c":12.23,"v":1082600},{"d":"2013-08-05","o":12.14,"h":12.42,"l":12.13,"c":12.29,"v":655000},{"d":"2013-08-06","o":12.2,"h":12.23,"l":11.39,"c":11.51,"v":1589900},{"d":"2013-08-07","o":11.4,"h":11.72,"l":11.35,"c":11.49,"v":933300},{"d":"2013-08-08","o":11.77,"h":12.41,"l":11.7,"c":12.25,"v":1735500},{"d":"2013-08-09","o":12.34,"h":12.97,"l":12.16,"c":12.76,"v":1619700},{"d":"2013-08-12","o":13.54,"h":13.69,"l":13.2,"c":13.3,"v":1777900},{"d":"2013-08-13","o":13.48,"h":13.48,"l":12.77,"c":13.11,"v":1566800},{"d":"2013-08-14","o":13.23,"h":14.44,"l":13.2,"c":14.41,"v":2113100},{"d":"2013-08-15","o":14.36,"h":15.4,"l":14.15,"c":15.27,"v":2598400},{"d":"2013-08-16","o":15.4,"h":15.5,"l":14.52,"c":14.78,"v":1963600},{"d":"2013-08-19","o":14.66,"h":15,"l":14.37,"c":14.49,"v":1701900},{"d":"2013-08-20","o":14.49,"h":15.48,"l":14.49,"c":15.19,"v":1394800},{"d":"2013-08-21","o":15.09,"h":15.11,"l":14.51,"c":14.55,"v":1462200},{"d":"2013-08-22","o":14.88,"h":15.3,"l":14.88,"c":15.08,"v":835600},{"d":"2013-08-23","o":15.03,"h":15.67,"l":14.98,"c":15.43,"v":1174500},{"d":"2013-08-26","o":15.64,"h":16.06,"l":15.59,"c":15.77,"v":1426900},{"d":"2013-08-27","o":16.22,"h":16.46,"l":14.81,"c":14.86,"v":2378600},{"d":"2013-08-28","o":15.05,"h":15.36,"l":14.31,"c":14.44,"v":1778800},{"d":"2013-08-29","o":14.32,"h":14.6,"l":13.79,"c":14.36,"v":2684400},{"d":"2013-08-30","o":14.13,"h":14.62,"l":13.99,"c":14.21,"v":1139300},{"d":"2013-09-03","o":14.59,"h":14.94,"l":14.45,"c":14.63,"v":1161500},{"d":"2013-09-04","o":14.32,"h":14.68,"l":14.31,"c":14.61,"v":990800},{"d":"2013-09-05","o":14.38,"h":14.45,"l":13.86,"c":13.94,"v":1265900},{"d":"2013-09-06","o":14.23,"h":14.43,"l":14.04,"c":14.27,"v":1035100},{"d":"2013-09-09","o":14.27,"h":14.38,"l":13.93,"c":13.94,"v":960500},{"d":"2013-09-10","o":13.48,"h":13.68,"l":13.29,"c":13.56,"v":1397800},{"d":"2013-09-11","o":13.63,"h":13.82,"l":13.33,"c":13.7,"v":936400},{"d":"2013-09-12","o":13.14,"h":13.24,"l":12.65,"c":12.68,"v":1693400},{"d":"2013-09-13","o":12.55,"h":12.95,"l":12.42,"c":12.82,"v":1293300},{"d":"2013-09-16","o":12.81,"h":12.95,"l":12.4,"c":12.46,"v":1307600},{"d":"2013-09-17","o":12.56,"h":12.7,"l":12.41,"c":12.61,"v":1128000},{"d":"2013-09-18","o":12.5,"h":14.28,"l":12.12,"c":14.08,"v":2792500},{"d":"2013-09-19","o":14.42,"h":14.47,"l":13.51,"c":13.85,"v":2103600},{"d":"2013-09-20","o":13.52,"h":13.55,"l":12.79,"c":12.95,"v":6778700},{"d":"2013-09-23","o":13,"h":13.27,"l":12.45,"c":12.48,"v":1747100},{"d":"2013-09-24","o":12.35,"h":12.68,"l":12.03,"c":12.39,"v":1320600},{"d":"2013-09-25","o":12.45,"h":12.98,"l":12.45,"c":12.68,"v":1299100},{"d":"2013-09-26","o":12.7,"h":12.9,"l":12.18,"c":12.29,"v":1199000},{"d":"2013-09-27","o":12.43,"h":12.8,"l":12.12,"c":12.19,"v":1382600},{"d":"2013-09-30","o":12.05,"h":12.23,"l":11.79,"c":11.86,"v":1644300},{"d":"2013-10-01","o":11.46,"h":11.77,"l":11.39,"c":11.54,"v":1361300},{"d":"2013-10-02","o":11.63,"h":12.02,"l":11.5,"c":11.58,"v":1333300},{"d":"2013-10-03","o":11.58,"h":11.72,"l":11.3,"c":11.3,"v":912600},{"d":"2013-10-04","o":11.37,"h":11.42,"l":11.14,"c":11.28,"v":642900},{"d":"2013-10-07","o":11.38,"h":11.72,"l":11.34,"c":11.45,"v":928100},{"d":"2013-10-08","o":11.43,"h":11.6,"l":10.88,"c":10.94,"v":1012300},{"d":"2013-10-09","o":10.8,"h":11.08,"l":10.45,"c":10.87,"v":1099200},{"d":"2013-10-10","o":10.91,"h":11.26,"l":10.87,"c":10.9,"v":1061500},{"d":"2013-10-11","o":10.79,"h":10.83,"l":10.6,"c":10.69,"v":825600},{"d":"2013-10-14","o":10.76,"h":10.97,"l":10.66,"c":10.72,"v":609300},{"d":"2013-10-15","o":10.56,"h":10.92,"l":10.47,"c":10.84,"v":900800},{"d":"2013-10-16","o":10.84,"h":10.88,"l":10.49,"c":10.55,"v":898900},{"d":"2013-10-17","o":10.99,"h":11.71,"l":10.98,"c":11.48,"v":1478000},{"d":"2013-10-18","o":11.47,"h":11.7,"l":11.16,"c":11.31,"v":829000},{"d":"2013-10-21","o":11.38,"h":11.66,"l":11.38,"c":11.6,"v":685100},{"d":"2013-10-22","o":11.86,"h":12.44,"l":11.83,"c":12.03,"v":1170000},{"d":"2013-10-23","o":11.93,"h":12.05,"l":11.43,"c":11.48,"v":1050200},{"d":"2013-10-24","o":11.79,"h":12.36,"l":11.76,"c":12.26,"v":1479200},{"d":"2013-10-25","o":12.14,"h":12.46,"l":11.99,"c":12.44,"v":1237200},{"d":"2013-10-28","o":12.48,"h":12.5,"l":12.1,"c":12.18,"v":770200},{"d":"2013-10-29","o":12.13,"h":12.25,"l":11.71,"c":11.79,"v":768000},{"d":"2013-10-30","o":12.08,"h":12.32,"l":11.62,"c":12.04,"v":1297700},{"d":"2013-10-31","o":11.67,"h":11.83,"l":11.31,"c":11.31,"v":1105100},{"d":"2013-11-01","o":11.2,"h":11.23,"l":10.8,"c":10.92,"v":922100},{"d":"2013-11-04","o":11.03,"h":11.18,"l":10.8,"c":11.02,"v":671000},{"d":"2013-11-05","o":10.98,"h":11.01,"l":10.67,"c":10.8,"v":799400},{"d":"2013-11-06","o":10.95,"h":10.95,"l":10.68,"c":10.81,"v":616400},{"d":"2013-11-07","o":10.7,"h":10.79,"l":10.47,"c":10.47,"v":619900},{"d":"2013-11-08","o":10.39,"h":10.66,"l":10.27,"c":10.63,"v":876400},{"d":"2013-11-11","o":10.51,"h":10.77,"l":10.38,"c":10.73,"v":667100},{"d":"2013-11-12","o":11.01,"h":11.01,"l":10.35,"c":10.46,"v":1080800},{"d":"2013-11-13","o":10.53,"h":10.7,"l":10.35,"c":10.52,"v":745400},{"d":"2013-11-14","o":10.62,"h":10.8,"l":10.42,"c":10.75,"v":1054400},{"d":"2013-11-15","o":10.76,"h":10.83,"l":10.5,"c":10.56,"v":1040300},{"d":"2013-11-18","o":10.5,"h":10.5,"l":10.01,"c":10.03,"v":1378200},{"d":"2013-11-19","o":10.06,"h":10.3,"l":10.04,"c":10.23,"v":857900},{"d":"2013-11-20","o":10.13,"h":10.23,"l":9.75,"c":9.85,"v":1042000},{"d":"2013-11-21","o":9.8,"h":9.81,"l":9.45,"c":9.59,"v":1423100},{"d":"2013-11-22","o":9.59,"h":9.83,"l":9.45,"c":9.6,"v":919600},{"d":"2013-11-25","o":9.5,"h":9.83,"l":9.27,"c":9.77,"v":1047900},{"d":"2013-11-26","o":9.7,"h":9.7,"l":9.27,"c":9.39,"v":987700},{"d":"2013-11-27","o":9.49,"h":9.64,"l":9.35,"c":9.48,"v":877600},{"d":"2013-11-29","o":9.68,"h":10.04,"l":9.62,"c":9.89,"v":632300},{"d":"2013-12-02","o":9.6,"h":9.7,"l":9.07,"c":9.15,"v":1633300},{"d":"2013-12-03","o":9.12,"h":9.16,"l":8.85,"c":8.95,"v":1075400},{"d":"2013-12-04","o":9,"h":9.49,"l":8.82,"c":9.46,"v":1682300},{"d":"2013-12-05","o":9.14,"h":9.4,"l":9.11,"c":9.25,"v":939300},{"d":"2013-12-06","o":9.35,"h":9.44,"l":9.06,"c":9.09,"v":763300},{"d":"2013-12-09","o":9.14,"h":9.48,"l":9.14,"c":9.48,"v":874300},{"d":"2013-12-10","o":9.96,"h":10.35,"l":9.95,"c":10.02,"v":1539400},{"d":"2013-12-11","o":9.97,"h":10.04,"l":9.54,"c":9.6,"v":1079800},{"d":"2013-12-12","o":9.25,"h":9.44,"l":9.03,"c":9.39,"v":1117600},{"d":"2013-12-13","o":9.49,"h":9.79,"l":9.44,"c":9.57,"v":982200},{"d":"2013-12-16","o":9.53,"h":9.83,"l":9.46,"c":9.64,"v":1011000},{"d":"2013-12-17","o":9.55,"h":9.71,"l":9.43,"c":9.51,"v":582300},{"d":"2013-12-18","o":9.56,"h":9.8,"l":9.36,"c":9.37,"v":1476100},{"d":"2013-12-19","o":9.12,"h":9.29,"l":9.11,"c":9.2,"v":936800},{"d":"2013-12-20","o":9.23,"h":9.49,"l":9.23,"c":9.29,"v":2091800},{"d":"2013-12-23","o":9.27,"h":9.44,"l":9.18,"c":9.21,"v":848000},{"d":"2013-12-24","o":9.17,"h":9.37,"l":9.16,"c":9.35,"v":649800},{"d":"2013-12-26","o":9.59,"h":9.8,"l":9.5,"c":9.59,"v":719500},{"d":"2013-12-27","o":9.6,"h":9.69,"l":9.36,"c":9.66,"v":911700},{"d":"2013-12-30","o":9.53,"h":9.69,"l":9.44,"c":9.44,"v":802900},{"d":"2013-12-31","o":9.36,"h":9.91,"l":9.32,"c":9.8,"v":1269700},{"d":"2014-01-02","o":10.14,"h":10.59,"l":10,"c":10.45,"v":1835900},{"d":"2014-01-03","o":10.5,"h":10.55,"l":10.04,"c":10.1,"v":1028900},{"d":"2014-01-06","o":10.15,"h":10.43,"l":10.1,"c":10.19,"v":1054200},{"d":"2014-01-07","o":10.1,"h":10.55,"l":9.83,"c":10.53,"v":2423200},{"d":"2014-01-08","o":10.3,"h":10.61,"l":10.25,"c":10.5,"v":1370800},{"d":"2014-01-09","o":10.4,"h":10.48,"l":10.05,"c":10.05,"v":1238600},{"d":"2014-01-10","o":10.32,"h":10.63,"l":10.3,"c":10.57,"v":1456400},{"d":"2014-01-13","o":10.55,"h":10.88,"l":10.41,"c":10.81,"v":1593200},{"d":"2014-01-14","o":10.67,"h":11.01,"l":10.29,"c":10.31,"v":1941200},{"d":"2014-01-15","o":10.27,"h":10.64,"l":10.18,"c":10.6,"v":1243300},{"d":"2014-01-16","o":10.67,"h":10.77,"l":10.52,"c":10.6,"v":896800},{"d":"2014-01-17","o":10.76,"h":11.07,"l":10.72,"c":11.02,"v":1500400},{"d":"2014-01-21","o":10.93,"h":11.29,"l":10.72,"c":11.16,"v":1396600},{"d":"2014-01-22","o":11.07,"h":11.23,"l":10.73,"c":10.8,"v":1151100},{"d":"2014-01-23","o":11.06,"h":11.52,"l":10.99,"c":11.19,"v":1621900},{"d":"2014-01-24","o":11.33,"h":11.48,"l":10.56,"c":10.8,"v":2148000},{"d":"2014-01-27","o":10.74,"h":10.8,"l":10.24,"c":10.27,"v":1640300},{"d":"2014-01-28","o":10.29,"h":10.52,"l":10.16,"c":10.48,"v":1367800},{"d":"2014-01-29","o":10.71,"h":10.81,"l":10.48,"c":10.8,"v":1327300},{"d":"2014-01-30","o":10.4,"h":10.72,"l":10.4,"c":10.64,"v":1134700},{"d":"2014-01-31","o":10.49,"h":10.63,"l":10.22,"c":10.44,"v":1568300},{"d":"2014-02-03","o":10.55,"h":10.76,"l":10.24,"c":10.35,"v":1304200},{"d":"2014-02-04","o":10.38,"h":10.5,"l":10.25,"c":10.47,"v":1045300},{"d":"2014-02-05","o":10.61,"h":10.66,"l":10.25,"c":10.26,"v":999900},{"d":"2014-02-06","o":10.39,"h":10.46,"l":10.21,"c":10.37,"v":722100},{"d":"2014-02-07","o":10.36,"h":10.74,"l":10.21,"c":10.72,"v":1292000},{"d":"2014-02-10","o":10.88,"h":11.14,"l":10.87,"c":11.05,"v":1545800},{"d":"2014-02-11","o":11.17,"h":11.7,"l":11.12,"c":11.61,"v":2194200},{"d":"2014-02-12","o":11.66,"h":11.71,"l":11.15,"c":11.17,"v":1706300},{"d":"2014-02-13","o":11.2,"h":11.69,"l":11.06,"c":11.68,"v":1344200},{"d":"2014-02-14","o":12.07,"h":12.45,"l":12.02,"c":12.19,"v":2288200},{"d":"2014-02-18","o":12.3,"h":12.43,"l":12.07,"c":12.36,"v":1668400},{"d":"2014-02-19","o":12.24,"h":12.45,"l":11.61,"c":11.64,"v":2040800},{"d":"2014-02-20","o":11.67,"h":12.28,"l":11.67,"c":12.24,"v":1566300},{"d":"2014-02-21","o":12.3,"h":12.33,"l":11.9,"c":12.09,"v":1532900},{"d":"2014-02-24","o":12.33,"h":12.33,"l":12.03,"c":12.05,"v":1280700},{"d":"2014-02-25","o":12.01,"h":12.01,"l":11.54,"c":11.68,"v":1403900},{"d":"2014-02-26","o":11.55,"h":11.63,"l":11.18,"c":11.24,"v":1795000},{"d":"2014-02-27","o":11.2,"h":11.27,"l":10.86,"c":10.97,"v":1773700},{"d":"2014-02-28","o":11.07,"h":11.11,"l":10.85,"c":11.01,"v":1592000},{"d":"2014-03-03","o":11.31,"h":11.69,"l":11.1,"c":11.42,"v":1857000},{"d":"2014-03-04","o":11.17,"h":11.37,"l":11,"c":11.14,"v":1297200},{"d":"2014-03-05","o":11.17,"h":11.4,"l":11.05,"c":11.35,"v":1084600},{"d":"2014-03-06","o":11.44,"h":11.64,"l":11.44,"c":11.56,"v":979400},{"d":"2014-03-07","o":11.31,"h":11.37,"l":11.01,"c":11.14,"v":1267500},{"d":"2014-03-10","o":11.1,"h":11.1,"l":10.82,"c":10.95,"v":1036300},{"d":"2014-03-11","o":11.13,"h":11.24,"l":10.71,"c":10.79,"v":1266300},{"d":"2014-03-12","o":10.91,"h":11.17,"l":10.91,"c":11.14,"v":953300},{"d":"2014-03-13","o":11.16,"h":11.63,"l":11.03,"c":11.5,"v":1922200},{"d":"2014-03-14","o":11.67,"h":11.87,"l":11.42,"c":11.53,"v":1370000},{"d":"2014-03-17","o":11.44,"h":11.59,"l":11.13,"c":11.16,"v":1456200},{"d":"2014-03-18","o":10.98,"h":11.5,"l":10.97,"c":11.31,"v":1395500},{"d":"2014-03-19","o":11.14,"h":11.26,"l":10.77,"c":10.81,"v":1595700},{"d":"2014-03-20","o":10.71,"h":11.07,"l":10.7,"c":10.98,"v":1131800},{"d":"2014-03-21","o":11.12,"h":11.32,"l":10.92,"c":11.03,"v":2455300},{"d":"2014-03-24","o":10.82,"h":10.95,"l":10.19,"c":10.2,"v":1828300},{"d":"2014-03-25","o":10.27,"h":10.38,"l":10.08,"c":10.14,"v":1279900},{"d":"2014-03-26","o":10.18,"h":10.37,"l":9.69,"c":9.74,"v":1777600},{"d":"2014-03-27","o":9.64,"h":10.04,"l":9.54,"c":9.94,"v":1263000},{"d":"2014-03-28","o":9.88,"h":10.1,"l":9.64,"c":10,"v":1421500},{"d":"2014-03-31","o":9.95,"h":9.96,"l":9.58,"c":9.64,"v":1479900},{"d":"2014-04-01","o":9.69,"h":9.82,"l":9.61,"c":9.76,"v":796300},{"d":"2014-04-02","o":10,"h":10.18,"l":9.95,"c":10.08,"v":1481700},{"d":"2014-04-03","o":9.94,"h":9.96,"l":9.72,"c":9.88,"v":868600},{"d":"2014-04-04","o":10.12,"h":10.2,"l":9.78,"c":9.81,"v":860100},{"d":"2014-04-07","o":9.81,"h":10.09,"l":9.71,"c":9.79,"v":855200},{"d":"2014-04-08","o":10,"h":10.09,"l":9.8,"c":9.94,"v":825700},{"d":"2014-04-09","o":9.86,"h":10.39,"l":9.74,"c":10.23,"v":1138900},{"d":"2014-04-10","o":10.34,"h":10.48,"l":9.85,"c":9.89,"v":1226100},{"d":"2014-04-11","o":9.85,"h":9.9,"l":9.44,"c":9.57,"v":1265500},{"d":"2014-04-14","o":9.66,"h":9.92,"l":9.6,"c":9.71,"v":830100},{"d":"2014-04-15","o":9.44,"h":9.56,"l":9.25,"c":9.51,"v":1722100},{"d":"2014-04-16","o":9.53,"h":9.57,"l":9.26,"c":9.39,"v":893700},{"d":"2014-04-17","o":9.34,"h":9.47,"l":9.2,"c":9.24,"v":1177800},{"d":"2014-04-21","o":9.22,"h":9.22,"l":8.85,"c":9.12,"v":1371800},{"d":"2014-04-22","o":9.13,"h":9.39,"l":9.04,"c":9.38,"v":1084800},{"d":"2014-04-23","o":9.41,"h":9.65,"l":9.32,"c":9.57,"v":1051200},{"d":"2014-04-24","o":9.47,"h":9.7,"l":9.36,"c":9.45,"v":801300},{"d":"2014-04-25","o":9.54,"h":9.68,"l":9.43,"c":9.59,"v":821300},{"d":"2014-04-28","o":9.53,"h":9.54,"l":9.26,"c":9.34,"v":866400},{"d":"2014-04-29","o":9.38,"h":9.64,"l":9.36,"c":9.59,"v":891800},{"d":"2014-04-30","o":9.51,"h":9.65,"l":9.43,"c":9.5,"v":827700},{"d":"2014-05-01","o":9.37,"h":9.59,"l":9.34,"c":9.49,"v":543500},{"d":"2014-05-02","o":9.52,"h":9.88,"l":9.45,"c":9.79,"v":806200},{"d":"2014-05-05","o":9.91,"h":9.96,"l":9.68,"c":9.7,"v":634600},{"d":"2014-05-06","o":9.73,"h":9.78,"l":9.51,"c":9.58,"v":376300},{"d":"2014-05-07","o":9.53,"h":9.54,"l":9.14,"c":9.3,"v":1212200},{"d":"2014-05-08","o":9.28,"h":9.49,"l":9.28,"c":9.37,"v":634900},{"d":"2014-05-09","o":9.41,"h":9.42,"l":9.12,"c":9.32,"v":715100},{"d":"2014-05-12","o":9.42,"h":9.56,"l":9.38,"c":9.43,"v":753800},{"d":"2014-05-13","o":9.47,"h":9.56,"l":9.35,"c":9.46,"v":518000},{"d":"2014-05-14","o":9.59,"h":9.59,"l":9.22,"c":9.28,"v":764400},{"d":"2014-05-15","o":9.2,"h":9.22,"l":9.02,"c":9.08,"v":920300},{"d":"2014-05-16","o":9.06,"h":9.12,"l":8.98,"c":9.11,"v":1314200},{"d":"2014-05-19","o":9.22,"h":9.41,"l":9.06,"c":9.3,"v":1075800},{"d":"2014-05-20","o":9.2,"h":9.31,"l":9.15,"c":9.22,"v":472500},{"d":"2014-05-21","o":9.17,"h":9.17,"l":8.96,"c":9.13,"v":832800},{"d":"2014-05-22","o":9.21,"h":9.27,"l":9.11,"c":9.13,"v":598600},{"d":"2014-05-23","o":9.14,"h":9.17,"l":9.02,"c":9.06,"v":507500},{"d":"2014-05-27","o":9.03,"h":9.03,"l":8.75,"c":8.77,"v":1151700},{"d":"2014-05-28","o":8.75,"h":8.75,"l":8.3,"c":8.4,"v":1845800},{"d":"2014-05-29","o":8.34,"h":8.63,"l":8.19,"c":8.56,"v":1076600},{"d":"2014-05-30","o":8.53,"h":8.54,"l":8.21,"c":8.39,"v":984600},{"d":"2014-06-02","o":8.3,"h":8.5,"l":8.28,"c":8.41,"v":672600},{"d":"2014-06-03","o":8.37,"h":8.46,"l":8.22,"c":8.44,"v":729400},{"d":"2014-06-04","o":8.43,"h":8.48,"l":8.34,"c":8.4,"v":659300},{"d":"2014-06-05","o":8.47,"h":8.74,"l":8.46,"c":8.64,"v":966200},{"d":"2014-06-06","o":8.68,"h":8.75,"l":8.5,"c":8.71,"v":501600},{"d":"2014-06-09","o":8.73,"h":8.77,"l":8.65,"c":8.68,"v":823800},{"d":"2014-06-10","o":8.72,"h":8.96,"l":8.72,"c":8.93,"v":915000},{"d":"2014-06-11","o":9.02,"h":9.24,"l":8.92,"c":9.16,"v":1459300},{"d":"2014-06-12","o":9.21,"h":9.57,"l":9.11,"c":9.47,"v":1479700},{"d":"2014-06-13","o":9.51,"h":9.63,"l":9.33,"c":9.59,"v":885100},{"d":"2014-06-16","o":9.66,"h":9.66,"l":9.39,"c":9.4,"v":733400},{"d":"2014-06-17","o":9.3,"h":9.53,"l":9.14,"c":9.49,"v":919000},{"d":"2014-06-18","o":9.54,"h":9.93,"l":9.43,"c":9.91,"v":1298800},{"d":"2014-06-19","o":10.08,"h":10.58,"l":10.07,"c":10.5,"v":2166700},{"d":"2014-06-20","o":10.43,"h":10.62,"l":10.27,"c":10.47,"v":1372100},{"d":"2014-06-23","o":10.52,"h":10.77,"l":10.37,"c":10.75,"v":1551700},{"d":"2014-06-24","o":10.81,"h":10.97,"l":10.38,"c":10.42,"v":1743800},{"d":"2014-06-25","o":10.35,"h":10.56,"l":10.22,"c":10.39,"v":1277700},{"d":"2014-06-26","o":10.37,"h":10.58,"l":10.28,"c":10.55,"v":923400},{"d":"2014-06-27","o":10.58,"h":10.73,"l":10.38,"c":10.54,"v":887300},{"d":"2014-06-30","o":10.49,"h":10.85,"l":10.36,"c":10.81,"v":820800},{"d":"2014-07-01","o":10.78,"h":10.93,"l":10.62,"c":10.66,"v":893500},{"d":"2014-07-02","o":10.65,"h":10.85,"l":10.65,"c":10.72,"v":905400},{"d":"2014-07-03","o":10.63,"h":10.84,"l":10.48,"c":10.83,"v":705600},{"d":"2014-07-07","o":10.75,"h":10.87,"l":10.5,"c":10.53,"v":807500},{"d":"2014-07-08","o":10.64,"h":10.68,"l":10.29,"c":10.55,"v":1070500},{"d":"2014-07-09","o":10.69,"h":10.91,"l":10.64,"c":10.84,"v":1246400},{"d":"2014-07-10","o":11.03,"h":11.29,"l":10.7,"c":10.73,"v":2139100},{"d":"2014-07-11","o":10.72,"h":10.94,"l":10.47,"c":10.94,"v":1953400},{"d":"2014-07-14","o":10.58,"h":10.61,"l":10.13,"c":10.25,"v":2277100},{"d":"2014-07-15","o":10.33,"h":10.37,"l":9.79,"c":9.89,"v":2011100},{"d":"2014-07-16","o":9.93,"h":10.2,"l":9.88,"c":10.07,"v":1250100},{"d":"2014-07-17","o":10.19,"h":10.55,"l":10.1,"c":10.51,"v":1951300},{"d":"2014-07-18","o":10.41,"h":10.51,"l":10.26,"c":10.5,"v":1398600},{"d":"2014-07-21","o":10.53,"h":10.63,"l":10.3,"c":10.47,"v":1236300},{"d":"2014-07-22","o":10.45,"h":10.49,"l":10.26,"c":10.29,"v":777100},{"d":"2014-07-23","o":10.27,"h":10.42,"l":10.16,"c":10.17,"v":702300},{"d":"2014-07-24","o":10.1,"h":10.16,"l":9.99,"c":10.11,"v":1157000},{"d":"2014-07-25","o":10.08,"h":10.52,"l":10.01,"c":10.51,"v":1286500},{"d":"2014-07-28","o":10.45,"h":10.7,"l":10.45,"c":10.65,"v":1211800},{"d":"2014-07-29","o":10.74,"h":10.85,"l":10.64,"c":10.71,"v":1145900},{"d":"2014-07-30","o":10.67,"h":10.8,"l":10.5,"c":10.74,"v":820700},{"d":"2014-07-31","o":10.64,"h":10.73,"l":10.5,"c":10.6,"v":1210000},{"d":"2014-08-01","o":10.66,"h":10.87,"l":10.52,"c":10.64,"v":891400},{"d":"2014-08-04","o":10.65,"h":10.73,"l":10.37,"c":10.46,"v":520000},{"d":"2014-08-05","o":10.38,"h":10.49,"l":10.15,"c":10.41,"v":929800},{"d":"2014-08-06","o":10.64,"h":10.78,"l":10.54,"c":10.7,"v":984800},{"d":"2014-08-07","o":10.68,"h":10.82,"l":10.54,"c":10.72,"v":897200},{"d":"2014-08-08","o":10.75,"h":10.96,"l":10.66,"c":10.77,"v":805200},{"d":"2014-08-11","o":10.77,"h":11,"l":10.75,"c":10.93,"v":653500},{"d":"2014-08-12","o":10.97,"h":11.22,"l":10.9,"c":10.93,"v":1053200},{"d":"2014-08-13","o":10.78,"h":10.8,"l":10.2,"c":10.36,"v":1986900},{"d":"2014-08-14","o":10.3,"h":10.37,"l":9.84,"c":9.89,"v":1665600},{"d":"2014-08-15","o":9.75,"h":9.98,"l":9.66,"c":9.86,"v":1424900},{"d":"2014-08-18","o":9.81,"h":10.04,"l":9.75,"c":9.96,"v":765200},{"d":"2014-08-19","o":9.93,"h":10.02,"l":9.76,"c":9.82,"v":774800},{"d":"2014-08-20","o":9.83,"h":10,"l":9.79,"c":9.88,"v":543300},{"d":"2014-08-21","o":9.76,"h":9.82,"l":9.56,"c":9.72,"v":1128200},{"d":"2014-08-22","o":9.76,"h":9.88,"l":9.66,"c":9.85,"v":652900},{"d":"2014-08-25","o":9.83,"h":9.9,"l":9.69,"c":9.69,"v":677000},{"d":"2014-08-26","o":9.85,"h":10.13,"l":9.81,"c":10.09,"v":847100},{"d":"2014-08-27","o":10.07,"h":10.22,"l":9.96,"c":10.01,"v":732200},{"d":"2014-08-28","o":10.18,"h":10.24,"l":10.06,"c":10.16,"v":759100},{"d":"2014-08-29","o":10.11,"h":10.32,"l":10.07,"c":10.24,"v":607900},{"d":"2014-09-02","o":10.03,"h":10.1,"l":9.87,"c":9.89,"v":794300},{"d":"2014-09-03","o":9.94,"h":10.05,"l":9.87,"c":9.89,"v":724800},{"d":"2014-09-04","o":9.94,"h":10,"l":9.32,"c":9.41,"v":1371900},{"d":"2014-09-05","o":9.47,"h":9.64,"l":9.31,"c":9.6,"v":1067200},{"d":"2014-09-08","o":9.52,"h":9.54,"l":9.24,"c":9.25,"v":915700},{"d":"2014-09-09","o":9.27,"h":9.4,"l":9.01,"c":9.29,"v":1080600},{"d":"2014-09-10","o":9.21,"h":9.42,"l":9.17,"c":9.28,"v":724400},{"d":"2014-09-11","o":9.16,"h":9.34,"l":9.02,"c":9.31,"v":883400},{"d":"2014-09-12","o":9.2,"h":9.33,"l":9.07,"c":9.17,"v":717500},{"d":"2014-09-15","o":9.22,"h":9.3,"l":9.08,"c":9.15,"v":641900},{"d":"2014-09-16","o":9.14,"h":9.33,"l":9.02,"c":9.21,"v":747900},{"d":"2014-09-17","o":9.21,"h":9.26,"l":8.93,"c":8.99,"v":1037900},{"d":"2014-09-18","o":8.96,"h":8.97,"l":8.75,"c":8.78,"v":1022100},{"d":"2014-09-19","o":8.75,"h":8.84,"l":8.37,"c":8.39,"v":2029000},{"d":"2014-09-22","o":8.34,"h":8.37,"l":8.02,"c":8.09,"v":1653000},{"d":"2014-09-23","o":8.22,"h":8.35,"l":8.09,"c":8.32,"v":1160900},{"d":"2014-09-24","o":8.25,"h":8.3,"l":8.1,"c":8.2,"v":806200},{"d":"2014-09-25","o":8.08,"h":8.27,"l":8.05,"c":8.24,"v":980400},{"d":"2014-09-26","o":8.22,"h":8.23,"l":8.09,"c":8.16,"v":1103700},{"d":"2014-09-29","o":8.23,"h":8.25,"l":8.05,"c":8.07,"v":735400},{"d":"2014-09-30","o":7.99,"h":8.12,"l":7.75,"c":7.8,"v":1052600},{"d":"2014-10-01","o":7.87,"h":8.04,"l":7.79,"c":7.81,"v":1354000},{"d":"2014-10-02","o":7.87,"h":7.91,"l":7.64,"c":7.84,"v":1145400},{"d":"2014-10-03","o":7.68,"h":7.71,"l":7.33,"c":7.35,"v":1678600},{"d":"2014-10-06","o":7.43,"h":7.49,"l":7.26,"c":7.42,"v":1652900},{"d":"2014-10-07","o":7.45,"h":7.46,"l":7.13,"c":7.15,"v":1869100},{"d":"2014-10-08","o":7.23,"h":7.74,"l":6.79,"c":7.68,"v":4013700},{"d":"2014-10-09","o":7.77,"h":7.79,"l":7.2,"c":7.36,"v":2083100},{"d":"2014-10-10","o":7.28,"h":7.54,"l":7.09,"c":7.22,"v":1439300},{"d":"2014-10-13","o":7.33,"h":7.65,"l":7.24,"c":7.4,"v":1306300},{"d":"2014-10-14","o":7.41,"h":7.65,"l":7.21,"c":7.25,"v":2290200},{"d":"2014-10-15","o":7.12,"h":7.49,"l":7.1,"c":7.38,"v":1819200},{"d":"2014-10-16","o":7.31,"h":7.78,"l":7.27,"c":7.6,"v":1553300},{"d":"2014-10-17","o":7.6,"h":7.72,"l":7.12,"c":7.17,"v":1944900},{"d":"2014-10-20","o":7.24,"h":7.35,"l":7.06,"c":7.33,"v":940800},{"d":"2014-10-21","o":7.47,"h":7.6,"l":7.28,"c":7.33,"v":986900},{"d":"2014-10-22","o":7.22,"h":7.27,"l":6.87,"c":6.88,"v":1330700},{"d":"2014-10-23","o":6.84,"h":6.85,"l":6.51,"c":6.65,"v":2630100},{"d":"2014-10-24","o":6.66,"h":6.85,"l":6.53,"c":6.76,"v":1551600},{"d":"2014-10-27","o":6.71,"h":6.73,"l":6.37,"c":6.4,"v":1063100},{"d":"2014-10-28","o":6.46,"h":6.7,"l":6.39,"c":6.66,"v":1024600},{"d":"2014-10-29","o":6.56,"h":6.65,"l":6.16,"c":6.26,"v":2592800},{"d":"2014-10-30","o":6.13,"h":6.16,"l":5.58,"c":5.58,"v":3468300},{"d":"2014-10-31","o":5.21,"h":5.29,"l":4.83,"c":5.13,"v":4677600},{"d":"2014-11-03","o":5.18,"h":5.39,"l":5.07,"c":5.35,"v":2141300},{"d":"2014-11-04","o":5.3,"h":5.32,"l":5,"c":5.01,"v":2283100},{"d":"2014-11-05","o":4.81,"h":4.9,"l":4.61,"c":4.63,"v":3641400},{"d":"2014-11-06","o":4.74,"h":5,"l":4.69,"c":4.83,"v":2371400},{"d":"2014-11-07","o":4.96,"h":5.36,"l":4.92,"c":5.33,"v":2582300},{"d":"2014-11-10","o":5.29,"h":5.36,"l":4.86,"c":4.92,"v":2606900},{"d":"2014-11-11","o":5.07,"h":5.28,"l":4.95,"c":5.19,"v":2546700},{"d":"2014-11-12","o":5,"h":5.16,"l":4.77,"c":4.92,"v":3433600},{"d":"2014-11-13","o":4.95,"h":5.04,"l":4.71,"c":4.78,"v":2439800},{"d":"2014-11-14","o":4.65,"h":5.29,"l":4.61,"c":5.28,"v":3209200},{"d":"2014-11-17","o":5.17,"h":5.19,"l":4.94,"c":5.11,"v":2821100},{"d":"2014-11-18","o":5.25,"h":5.5,"l":5.22,"c":5.47,"v":2335400},{"d":"2014-11-19","o":5.45,"h":5.47,"l":5.01,"c":5.07,"v":3421600},{"d":"2014-11-20","o":5.18,"h":5.25,"l":5.03,"c":5.18,"v":2017500},{"d":"2014-11-21","o":5.36,"h":5.46,"l":5.14,"c":5.25,"v":3243500},{"d":"2014-11-24","o":5.09,"h":5.1,"l":4.79,"c":4.92,"v":4417600},{"d":"2014-11-25","o":4.94,"h":5.07,"l":4.87,"c":5,"v":2429700},{"d":"2014-11-26","o":4.99,"h":4.99,"l":4.76,"c":4.81,"v":2204000},{"d":"2014-11-28","o":4.56,"h":4.56,"l":4.05,"c":4.07,"v":2533400},{"d":"2014-12-01","o":4.19,"h":4.38,"l":4.11,"c":4.31,"v":2521000},{"d":"2014-12-02","o":4.2,"h":4.35,"l":4.02,"c":4.03,"v":2183400},{"d":"2014-12-03","o":4.13,"h":4.38,"l":4.07,"c":4.29,"v":1844200},{"d":"2014-12-04","o":4.35,"h":4.37,"l":4.14,"c":4.16,"v":1758800},{"d":"2014-12-05","o":4.06,"h":4.22,"l":4.02,"c":4.08,"v":1312100},{"d":"2014-12-08","o":4.15,"h":4.15,"l":3.75,"c":4.04,"v":2978700},{"d":"2014-12-09","o":4.2,"h":4.72,"l":4.13,"c":4.58,"v":3083800},{"d":"2014-12-10","o":4.62,"h":4.84,"l":4.51,"c":4.61,"v":2917600},{"d":"2014-12-11","o":4.53,"h":4.79,"l":4.5,"c":4.55,"v":2450200},{"d":"2014-12-12","o":4.5,"h":4.96,"l":4.49,"c":4.8,"v":3007700},{"d":"2014-12-15","o":4.75,"h":5.22,"l":4.37,"c":4.39,"v":6183200},{"d":"2014-12-16","o":4.55,"h":4.61,"l":4.27,"c":4.32,"v":3208900},{"d":"2014-12-17","o":4.35,"h":4.68,"l":4.28,"c":4.65,"v":3508400},{"d":"2014-12-18","o":4.76,"h":4.88,"l":4.58,"c":4.88,"v":2997300},{"d":"2014-12-19","o":4.85,"h":5.15,"l":4.8,"c":5.12,"v":26663300},{"d":"2014-12-22","o":4.96,"h":5.01,"l":4.6,"c":4.61,"v":4051500},{"d":"2014-12-23","o":4.58,"h":4.95,"l":4.53,"c":4.56,"v":1900200},{"d":"2014-12-24","o":4.52,"h":4.83,"l":4.46,"c":4.77,"v":1299700},{"d":"2014-12-26","o":4.94,"h":5,"l":4.87,"c":4.88,"v":1246000},{"d":"2014-12-29","o":4.9,"h":4.9,"l":4.66,"c":4.69,"v":1754900},{"d":"2014-12-30","o":4.83,"h":5.09,"l":4.74,"c":5.05,"v":2221700},{"d":"2014-12-31","o":4.98,"h":5.06,"l":4.81,"c":5.02,"v":2261800},{"d":"2015-01-02","o":4.87,"h":5.23,"l":4.75,"c":5.22,"v":2392100},{"d":"2015-01-05","o":5.31,"h":5.54,"l":5.21,"c":5.54,"v":2906000},{"d":"2015-01-06","o":5.58,"h":6.41,"l":5.51,"c":6.36,"v":5724400},{"d":"2015-01-07","o":6.13,"h":6.42,"l":5.92,"c":6.19,"v":4826400},{"d":"2015-01-08","o":6.24,"h":6.47,"l":5.84,"c":5.91,"v":3117000},{"d":"2015-01-09","o":5.93,"h":6.27,"l":5.93,"c":6.24,"v":2429000},{"d":"2015-01-12","o":6.31,"h":7.15,"l":6.29,"c":6.78,"v":4658600},{"d":"2015-01-13","o":6.98,"h":7,"l":6.38,"c":6.52,"v":4551400},{"d":"2015-01-14","o":6.48,"h":6.54,"l":5.81,"c":5.9,"v":3971200},{"d":"2015-01-15","o":6.34,"h":6.41,"l":5.89,"c":5.91,"v":2988900},{"d":"2015-01-16","o":5.97,"h":6.32,"l":5.94,"c":6.24,"v":2536500},{"d":"2015-01-20","o":6.41,"h":6.62,"l":6.25,"c":6.43,"v":2529000},{"d":"2015-01-21","o":6.56,"h":6.62,"l":6.19,"c":6.41,"v":2799100},{"d":"2015-01-22","o":6.47,"h":6.57,"l":6.23,"c":6.29,"v":2381500},{"d":"2015-01-23","o":6.19,"h":6.25,"l":5.85,"c":5.94,"v":2480800},{"d":"2015-01-26","o":5.91,"h":6.21,"l":5.83,"c":6.17,"v":2380700},{"d":"2015-01-27","o":6.19,"h":6.63,"l":6.15,"c":6.58,"v":2996200},{"d":"2015-01-28","o":6.34,"h":6.55,"l":6.02,"c":6.08,"v":2672200},{"d":"2015-01-29","o":5.91,"h":6.09,"l":5.66,"c":5.86,"v":2631200},{"d":"2015-01-30","o":5.88,"h":6.28,"l":5.76,"c":6.19,"v":2340500},{"d":"2015-02-02","o":6,"h":6.47,"l":5.95,"c":6.34,"v":2171900},{"d":"2015-02-03","o":6.29,"h":6.39,"l":6.01,"c":6.2,"v":2216000},{"d":"2015-02-04","o":6.31,"h":6.36,"l":6.13,"c":6.25,"v":1862000},{"d":"2015-02-05","o":6.18,"h":6.41,"l":6.13,"c":6.32,"v":2023400},{"d":"2015-02-06","o":6.04,"h":6.3,"l":5.97,"c":6.06,"v":2875000},{"d":"2015-02-09","o":6.15,"h":6.31,"l":6.08,"c":6.19,"v":1548800},{"d":"2015-02-10","o":6.04,"h":6.18,"l":5.92,"c":6.18,"v":1797000},{"d":"2015-02-11","o":6.15,"h":6.21,"l":5.94,"c":5.98,"v":1912800},{"d":"2015-02-12","o":6.08,"h":6.1,"l":5.83,"c":5.91,"v":1793200},{"d":"2015-02-13","o":5.99,"h":6.16,"l":5.97,"c":6.08,"v":1888300},{"d":"2015-02-17","o":5.93,"h":6.06,"l":5.9,"c":5.93,"v":1166600},{"d":"2015-02-18","o":5.9,"h":6.13,"l":5.84,"c":6.12,"v":1871700},{"d":"2015-02-19","o":6.14,"h":6.19,"l":5.82,"c":5.86,"v":1817500},{"d":"2015-02-20","o":5.88,"h":5.95,"l":5.47,"c":5.57,"v":3380000},{"d":"2015-02-23","o":5.45,"h":5.56,"l":5.26,"c":5.4,"v":2042500},{"d":"2015-02-24","o":5.38,"h":5.75,"l":5.32,"c":5.72,"v":1775000},{"d":"2015-02-25","o":5.8,"h":6.3,"l":5.77,"c":6,"v":2971000},{"d":"2015-02-26","o":6.12,"h":6.25,"l":6.03,"c":6.08,"v":1564300},{"d":"2015-02-27","o":6.14,"h":6.24,"l":6.08,"c":6.18,"v":1216700},{"d":"2015-03-02","o":6.18,"h":6.24,"l":5.97,"c":6.08,"v":1249500},{"d":"2015-03-03","o":6.12,"h":6.27,"l":5.94,"c":5.98,"v":1637900},{"d":"2015-03-04","o":6,"h":6.03,"l":5.76,"c":5.86,"v":1376400},{"d":"2015-03-05","o":5.85,"h":5.99,"l":5.76,"c":5.84,"v":963500},{"d":"2015-03-06","o":5.6,"h":5.75,"l":5.38,"c":5.5,"v":2132300},{"d":"2015-03-09","o":5.54,"h":5.55,"l":5,"c":5,"v":2087300},{"d":"2015-03-10","o":4.95,"h":5.09,"l":4.79,"c":4.88,"v":2633200},{"d":"2015-03-11","o":4.88,"h":5.09,"l":4.68,"c":5.08,"v":2131100},{"d":"2015-03-12","o":5.13,"h":5.19,"l":5,"c":5.05,"v":1583300},{"d":"2015-03-13","o":5.1,"h":5.22,"l":4.93,"c":5.21,"v":1195900},{"d":"2015-03-16","o":5.23,"h":5.31,"l":5.04,"c":5.18,"v":1799300},{"d":"2015-03-17","o":5.1,"h":5.29,"l":5.05,"c":5.09,"v":1400100},{"d":"2015-03-18","o":5.05,"h":5.43,"l":4.99,"c":5.42,"v":2001000},{"d":"2015-03-19","o":5.33,"h":5.67,"l":5.29,"c":5.58,"v":1499000},{"d":"2015-03-20","o":5.68,"h":5.94,"l":5.63,"c":5.63,"v":6311100},{"d":"2015-03-23","o":5.81,"h":6.15,"l":5.79,"c":6.13,"v":2205400},{"d":"2015-03-24","o":6.15,"h":6.15,"l":5.96,"c":6.01,"v":1498000},{"d":"2015-03-25","o":6.05,"h":6.14,"l":5.92,"c":5.97,"v":1311500},{"d":"2015-03-26","o":6.06,"h":6.25,"l":5.72,"c":5.8,"v":1879000},{"d":"2015-03-27","o":5.82,"h":5.94,"l":5.6,"c":5.87,"v":1405000},{"d":"2015-03-30","o":5.75,"h":5.82,"l":5.53,"c":5.58,"v":1399000},{"d":"2015-03-31","o":5.59,"h":5.63,"l":5.28,"c":5.41,"v":2107100},{"d":"2015-04-01","o":5.47,"h":5.59,"l":5.32,"c":5.53,"v":2377900},{"d":"2015-04-02","o":5.48,"h":5.64,"l":5.38,"c":5.49,"v":1309900},{"d":"2015-04-06","o":5.75,"h":5.77,"l":5.58,"c":5.68,"v":1121900},{"d":"2015-04-07","o":5.34,"h":5.58,"l":5.34,"c":5.35,"v":1815300},{"d":"2015-04-08","o":5.25,"h":5.32,"l":5.06,"c":5.13,"v":2918800},{"d":"2015-04-09","o":5.06,"h":5.15,"l":5,"c":5.03,"v":1311300},{"d":"2015-04-10","o":5.16,"h":5.2,"l":5.03,"c":5.14,"v":1518800},{"d":"2015-04-13","o":5.14,"h":5.15,"l":5.04,"c":5.05,"v":731400},{"d":"2015-04-14","o":5.06,"h":5.16,"l":4.96,"c":5.02,"v":1143800},{"d":"2015-04-15","o":5.03,"h":5.3,"l":4.98,"c":5.27,"v":1819000},{"d":"2015-04-16","o":5.28,"h":5.32,"l":5.08,"c":5.13,"v":1516000},{"d":"2015-04-17","o":5.21,"h":5.29,"l":5.03,"c":5.09,"v":1198600},{"d":"2015-04-20","o":5.02,"h":5.07,"l":4.91,"c":5.06,"v":1503700},{"d":"2015-04-21","o":5.05,"h":5.08,"l":4.95,"c":4.98,"v":1294500},{"d":"2015-04-22","o":4.96,"h":4.99,"l":4.81,"c":4.85,"v":1391900},{"d":"2015-04-23","o":4.88,"h":4.96,"l":4.76,"c":4.89,"v":1282300},{"d":"2015-04-24","o":4.87,"h":4.99,"l":4.76,"c":4.81,"v":1621200},{"d":"2015-04-27","o":4.86,"h":5.1,"l":4.8,"c":5.06,"v":2156000},{"d":"2015-04-28","o":5.08,"h":5.18,"l":4.95,"c":5.13,"v":2056700},{"d":"2015-04-29","o":5.11,"h":5.25,"l":5.02,"c":5.08,"v":2176000},{"d":"2015-04-30","o":4.95,"h":5.06,"l":4.83,"c":4.87,"v":2710700},{"d":"2015-05-01","o":4.81,"h":5.03,"l":4.81,"c":5.01,"v":1120000},{"d":"2015-05-04","o":5.11,"h":5.18,"l":5.05,"c":5.12,"v":1078500},{"d":"2015-05-05","o":5.19,"h":5.24,"l":4.97,"c":4.99,"v":1061400},{"d":"2015-05-06","o":5.05,"h":5.08,"l":4.8,"c":4.85,"v":1609800},{"d":"2015-05-07","o":4.76,"h":4.82,"l":4.52,"c":4.72,"v":2121700},{"d":"2015-05-08","o":4.77,"h":5,"l":4.69,"c":4.96,"v":1488200},{"d":"2015-05-11","o":4.94,"h":5.09,"l":4.93,"c":5.02,"v":957800},{"d":"2015-05-12","o":5.04,"h":5.16,"l":5,"c":5.1,"v":954400},{"d":"2015-05-13","o":5.26,"h":5.38,"l":5.16,"c":5.25,"v":1833700},{"d":"2015-05-14","o":5.34,"h":5.48,"l":5.31,"c":5.35,"v":1339100},{"d":"2015-05-15","o":5.35,"h":5.5,"l":5.33,"c":5.37,"v":1207800},{"d":"2015-05-18","o":5.38,"h":5.49,"l":5.33,"c":5.39,"v":621100},{"d":"2015-05-19","o":5.22,"h":5.37,"l":5.21,"c":5.21,"v":1015800},{"d":"2015-05-20","o":5.23,"h":5.35,"l":5.22,"c":5.24,"v":851700},{"d":"2015-05-21","o":5.24,"h":5.3,"l":5.17,"c":5.22,"v":432200},{"d":"2015-05-22","o":5.22,"h":5.34,"l":5.19,"c":5.23,"v":763300},{"d":"2015-05-26","o":5.03,"h":5.13,"l":4.89,"c":4.96,"v":1493400},{"d":"2015-05-27","o":4.97,"h":5,"l":4.85,"c":4.89,"v":840400},{"d":"2015-05-28","o":4.85,"h":5.04,"l":4.85,"c":5.02,"v":963100},{"d":"2015-05-29","o":5.03,"h":5.08,"l":4.93,"c":4.96,"v":623400},{"d":"2015-06-01","o":5.02,"h":5.16,"l":4.96,"c":4.99,"v":922300},{"d":"2015-06-02","o":5.03,"h":5.15,"l":4.99,"c":5.1,"v":870200},{"d":"2015-06-03","o":5.04,"h":5.13,"l":4.93,"c":4.94,"v":835000},{"d":"2015-06-04","o":4.88,"h":5.01,"l":4.86,"c":4.91,"v":880100},{"d":"2015-06-05","o":4.85,"h":4.94,"l":4.82,"c":4.82,"v":932000},{"d":"2015-06-08","o":4.82,"h":4.9,"l":4.72,"c":4.89,"v":955600},{"d":"2015-06-09","o":4.93,"h":4.98,"l":4.83,"c":4.88,"v":760300},{"d":"2015-06-10","o":4.96,"h":5,"l":4.86,"c":4.88,"v":798100},{"d":"2015-06-11","o":4.86,"h":4.87,"l":4.72,"c":4.78,"v":781100},{"d":"2015-06-12","o":4.75,"h":4.82,"l":4.72,"c":4.76,"v":883100},{"d":"2015-06-15","o":4.8,"h":5.12,"l":4.72,"c":5.1,"v":2151900},{"d":"2015-06-16","o":5.06,"h":5.13,"l":5.02,"c":5.05,"v":1059600},{"d":"2015-06-17","o":5.04,"h":5.2,"l":5.02,"c":5.18,"v":1225400},{"d":"2015-06-18","o":5.28,"h":5.45,"l":5.24,"c":5.32,"v":1861300},{"d":"2015-06-19","o":5.28,"h":5.34,"l":5.13,"c":5.19,"v":2630600},{"d":"2015-06-22","o":5.13,"h":5.38,"l":5.12,"c":5.31,"v":1859900},{"d":"2015-06-23","o":5.26,"h":5.27,"l":5.1,"c":5.13,"v":865900},{"d":"2015-06-24","o":5.1,"h":5.19,"l":5.02,"c":5.06,"v":961600},{"d":"2015-06-25","o":5.06,"h":5.16,"l":5.05,"c":5.13,"v":725500},{"d":"2015-06-26","o":5.08,"h":5.19,"l":4.92,"c":4.93,"v":1121200},{"d":"2015-06-29","o":4.99,"h":5.02,"l":4.85,"c":4.86,"v":986200},{"d":"2015-06-30","o":4.83,"h":4.99,"l":4.78,"c":4.83,"v":1120100},{"d":"2015-07-01","o":4.81,"h":4.86,"l":4.6,"c":4.64,"v":1352100},{"d":"2015-07-02","o":4.7,"h":4.79,"l":4.66,"c":4.72,"v":886700},{"d":"2015-07-06","o":4.7,"h":4.94,"l":4.7,"c":4.87,"v":1146800},{"d":"2015-07-07","o":4.71,"h":4.79,"l":4.54,"c":4.69,"v":1567900},{"d":"2015-07-08","o":4.72,"h":4.81,"l":4.58,"c":4.64,"v":997900},{"d":"2015-07-09","o":4.72,"h":4.74,"l":4.5,"c":4.57,"v":1441400},{"d":"2015-07-10","o":4.58,"h":4.66,"l":4.42,"c":4.43,"v":1138500},{"d":"2015-07-13","o":4.39,"h":4.62,"l":4.33,"c":4.61,"v":899700},{"d":"2015-07-14","o":4.59,"h":4.69,"l":4.51,"c":4.54,"v":693800},{"d":"2015-07-15","o":4.49,"h":4.52,"l":4.39,"c":4.4,"v":609400},{"d":"2015-07-16","o":4.37,"h":4.66,"l":4.35,"c":4.59,"v":1208700},{"d":"2015-07-17","o":4.46,"h":4.5,"l":4.17,"c":4.22,"v":2003300},{"d":"2015-07-20","o":4.09,"h":4.17,"l":3.64,"c":3.68,"v":2406800},{"d":"2015-07-21","o":3.9,"h":4.01,"l":3.77,"c":3.84,"v":1487600},{"d":"2015-07-22","o":3.75,"h":3.87,"l":3.61,"c":3.77,"v":1257900},{"d":"2015-07-23","o":3.79,"h":3.8,"l":3.45,"c":3.51,"v":1802200},{"d":"2015-07-24","o":3.43,"h":3.6,"l":3.16,"c":3.59,"v":2740900},{"d":"2015-07-27","o":3.46,"h":3.46,"l":3.06,"c":3.08,"v":4207100},{"d":"2015-07-28","o":3.2,"h":3.26,"l":3.11,"c":3.19,"v":1506800},{"d":"2015-07-29","o":3.2,"h":3.24,"l":3.11,"c":3.15,"v":1804600},{"d":"2015-07-30","o":3.12,"h":3.14,"l":3.01,"c":3.02,"v":1455800},{"d":"2015-07-31","o":3.07,"h":3.15,"l":3.04,"c":3.07,"v":1584900},{"d":"2015-08-03","o":3.05,"h":3.15,"l":3.01,"c":3.02,"v":895900},{"d":"2015-08-04","o":3.05,"h":3.12,"l":2.91,"c":2.95,"v":1872600},{"d":"2015-08-05","o":3,"h":3.07,"l":2.85,"c":2.86,"v":1286500},{"d":"2015-08-06","o":2.88,"h":3.04,"l":2.85,"c":3.02,"v":1534800},{"d":"2015-08-07","o":3.03,"h":3.28,"l":3.02,"c":3.03,"v":2354300},{"d":"2015-08-10","o":3.08,"h":3.38,"l":3.03,"c":3.36,"v":2097100},{"d":"2015-08-11","o":3.52,"h":3.6,"l":3.36,"c":3.58,"v":2194800},{"d":"2015-08-12","o":3.75,"h":4.01,"l":3.66,"c":4,"v":3162000},{"d":"2015-08-13","o":3.84,"h":3.93,"l":3.67,"c":3.74,"v":2164900},{"d":"2015-08-14","o":3.78,"h":3.93,"l":3.7,"c":3.76,"v":1223900},{"d":"2015-08-17","o":3.83,"h":4.02,"l":3.79,"c":4.01,"v":1763000},{"d":"2015-08-18","o":3.88,"h":3.9,"l":3.74,"c":3.82,"v":1263600},{"d":"2015-08-19","o":3.89,"h":3.99,"l":3.86,"c":3.95,"v":1224500},{"d":"2015-08-20","o":4.08,"h":4.12,"l":3.98,"c":4,"v":2241600},{"d":"2015-08-21","o":4.02,"h":4.03,"l":3.71,"c":3.72,"v":2189100},{"d":"2015-08-24","o":3.54,"h":3.68,"l":3.33,"c":3.44,"v":2652400},{"d":"2015-08-25","o":3.63,"h":3.63,"l":3.26,"c":3.28,"v":1532600},{"d":"2015-08-26","o":3.25,"h":3.26,"l":3.05,"c":3.11,"v":1651900},{"d":"2015-08-27","o":3.15,"h":3.42,"l":3.14,"c":3.39,"v":1759100},{"d":"2015-08-28","o":3.39,"h":3.63,"l":3.37,"c":3.52,"v":1681900},{"d":"2015-08-31","o":3.46,"h":3.59,"l":3.3,"c":3.46,"v":1206000},{"d":"2015-09-01","o":3.46,"h":3.57,"l":3.24,"c":3.26,"v":1595700},{"d":"2015-09-02","o":3.31,"h":3.39,"l":3.05,"c":3.14,"v":2077900},{"d":"2015-09-03","o":3.1,"h":3.33,"l":3.03,"c":3.04,"v":2427700},{"d":"2015-09-04","o":3.04,"h":3.12,"l":2.89,"c":3,"v":3110100},{"d":"2015-09-08","o":3.06,"h":3.09,"l":2.96,"c":3.02,"v":1594500},{"d":"2015-09-09","o":3,"h":3.13,"l":2.86,"c":2.89,"v":1424700},{"d":"2015-09-10","o":2.97,"h":2.98,"l":2.75,"c":2.81,"v":2893300},{"d":"2015-09-11","o":2.78,"h":2.87,"l":2.66,"c":2.86,"v":2276100},{"d":"2015-09-14","o":2.83,"h":2.9,"l":2.76,"c":2.88,"v":3872400},{"d":"2015-09-15","o":2.87,"h":3.06,"l":2.85,"c":2.98,"v":3083600},{"d":"2015-09-16","o":3.06,"h":3.13,"l":3,"c":3.13,"v":2691600},{"d":"2015-09-17","o":3.1,"h":3.25,"l":3.04,"c":3.19,"v":2905900},{"d":"2015-09-18","o":3.26,"h":3.37,"l":3.15,"c":3.24,"v":18162200},{"d":"2015-09-21","o":3.24,"h":3.33,"l":3.18,"c":3.24,"v":1733600},{"d":"2015-09-22","o":3.16,"h":3.18,"l":3.08,"c":3.09,"v":975400},{"d":"2015-09-23","o":3.16,"h":3.16,"l":2.94,"c":2.97,"v":1492600},{"d":"2015-09-24","o":3.04,"h":3.3,"l":2.99,"c":3.29,"v":2195600},{"d":"2015-09-25","o":3.23,"h":3.36,"l":3.17,"c":3.23,"v":1278100},{"d":"2015-09-28","o":3.11,"h":3.12,"l":2.99,"c":2.99,"v":1324300},{"d":"2015-09-29","o":3.02,"h":3.11,"l":2.96,"c":2.97,"v":877800},{"d":"2015-09-30","o":2.96,"h":3.21,"l":2.94,"c":3.2,"v":1652200},{"d":"2015-10-01","o":3.23,"h":3.35,"l":3.06,"c":3.12,"v":1173000},{"d":"2015-10-02","o":3.24,"h":3.61,"l":3.2,"c":3.58,"v":1934200},{"d":"2015-10-05","o":3.63,"h":3.81,"l":3.53,"c":3.6,"v":2961200},{"d":"2015-10-06","o":3.72,"h":3.91,"l":3.66,"c":3.85,"v":4336100},{"d":"2015-10-07","o":3.76,"h":3.87,"l":3.64,"c":3.83,"v":3910100},{"d":"2015-10-08","o":3.71,"h":3.82,"l":3.65,"c":3.67,"v":2102100},{"d":"2015-10-09","o":3.81,"h":3.87,"l":3.71,"c":3.86,"v":1601600},{"d":"2015-10-12","o":3.95,"h":3.99,"l":3.68,"c":3.71,"v":1395900},{"d":"2015-10-13","o":3.73,"h":3.89,"l":3.66,"c":3.89,"v":2001900},{"d":"2015-10-14","o":3.87,"h":4.12,"l":3.86,"c":4.04,"v":2926000},{"d":"2015-10-15","o":4.05,"h":4.29,"l":3.95,"c":4.22,"v":2629600},{"d":"2015-10-16","o":4.21,"h":4.24,"l":4.04,"c":4.06,"v":2040500},{"d":"2015-10-19","o":4.03,"h":4.05,"l":3.67,"c":3.74,"v":2218000},{"d":"2015-10-20","o":3.78,"h":3.96,"l":3.75,"c":3.9,"v":1689800},{"d":"2015-10-21","o":3.84,"h":3.86,"l":3.65,"c":3.66,"v":1427200},{"d":"2015-10-22","o":3.66,"h":3.8,"l":3.65,"c":3.69,"v":849500},{"d":"2015-10-23","o":3.79,"h":3.8,"l":3.6,"c":3.69,"v":1667800},{"d":"2015-10-26","o":3.68,"h":3.77,"l":3.6,"c":3.72,"v":1558600},{"d":"2015-10-27","o":3.67,"h":3.75,"l":3.56,"c":3.62,"v":1650900},{"d":"2015-10-28","o":3.72,"h":3.89,"l":3.56,"c":3.68,"v":2157000},{"d":"2015-10-29","o":3.63,"h":3.68,"l":3.35,"c":3.39,"v":1706200},{"d":"2015-10-30","o":3.39,"h":3.42,"l":3.27,"c":3.31,"v":1486500},{"d":"2015-11-02","o":3.27,"h":3.38,"l":3.16,"c":3.36,"v":1482200},{"d":"2015-11-03","o":3.31,"h":3.45,"l":3.25,"c":3.43,"v":1540500},{"d":"2015-11-04","o":3.46,"h":3.46,"l":3.18,"c":3.21,"v":1948800},{"d":"2015-11-05","o":3.21,"h":3.22,"l":3.09,"c":3.12,"v":1459100},{"d":"2015-11-06","o":3.01,"h":3.04,"l":2.9,"c":2.97,"v":1734600},{"d":"2015-11-09","o":2.98,"h":3.06,"l":2.89,"c":3.04,"v":1261400},{"d":"2015-11-10","o":2.99,"h":3,"l":2.87,"c":2.9,"v":1266000},{"d":"2015-11-11","o":2.9,"h":2.94,"l":2.83,"c":2.88,"v":1031500},{"d":"2015-11-12","o":2.83,"h":2.9,"l":2.77,"c":2.82,"v":1733000},{"d":"2015-11-13","o":2.82,"h":2.97,"l":2.75,"c":2.96,"v":2922200},{"d":"2015-11-16","o":2.97,"h":3.07,"l":2.88,"c":3,"v":1762800},{"d":"2015-11-17","o":2.98,"h":2.99,"l":2.78,"c":2.85,"v":2430100},{"d":"2015-11-18","o":2.87,"h":2.98,"l":2.78,"c":2.98,"v":1882700},{"d":"2015-11-19","o":3.02,"h":3.25,"l":2.96,"c":3.23,"v":2305800},{"d":"2015-11-20","o":3.22,"h":3.25,"l":3.04,"c":3.11,"v":1921400},{"d":"2015-11-23","o":3.09,"h":3.16,"l":3.02,"c":3.02,"v":1025500},{"d":"2015-11-24","o":3.12,"h":3.28,"l":3.11,"c":3.26,"v":1864300},{"d":"2015-11-25","o":3.22,"h":3.28,"l":3.15,"c":3.26,"v":889100},{"d":"2015-11-27","o":3.17,"h":3.26,"l":3.11,"c":3.22,"v":674800},{"d":"2015-11-30","o":3.24,"h":3.38,"l":3.22,"c":3.34,"v":1257200},{"d":"2015-12-01","o":3.36,"h":3.51,"l":3.29,"c":3.49,"v":1501200},{"d":"2015-12-02","o":3.4,"h":3.47,"l":3.3,"c":3.35,"v":855900},{"d":"2015-12-03","o":3.41,"h":3.46,"l":3.34,"c":3.43,"v":945200},{"d":"2015-12-04","o":3.46,"h":3.64,"l":3.46,"c":3.62,"v":1743200},{"d":"2015-12-07","o":3.57,"h":3.59,"l":3.33,"c":3.4,"v":1288800},{"d":"2015-12-08","o":3.37,"h":3.4,"l":3.25,"c":3.31,"v":1054300},{"d":"2015-12-09","o":3.38,"h":3.48,"l":3.32,"c":3.42,"v":1105400},{"d":"2015-12-10","o":3.38,"h":3.49,"l":3.36,"c":3.44,"v":1144700},{"d":"2015-12-11","o":3.34,"h":3.44,"l":3.3,"c":3.36,"v":1241600},{"d":"2015-12-14","o":3.34,"h":3.41,"l":3.21,"c":3.27,"v":1666200},{"d":"2015-12-15","o":3.32,"h":3.33,"l":3.17,"c":3.19,"v":983300},{"d":"2015-12-16","o":3.25,"h":3.45,"l":3.25,"c":3.42,"v":1958100},{"d":"2015-12-17","o":3.28,"h":3.31,"l":3.05,"c":3.05,"v":2915200},{"d":"2015-12-18","o":3.12,"h":3.22,"l":3.06,"c":3.15,"v":2801100},{"d":"2015-12-21","o":3.2,"h":3.37,"l":3.13,"c":3.26,"v":1272500},{"d":"2015-12-22","o":3.3,"h":3.4,"l":3.25,"c":3.3,"v":1109900},{"d":"2015-12-23","o":3.31,"h":3.44,"l":3.29,"c":3.42,"v":975400},{"d":"2015-12-24","o":3.43,"h":3.65,"l":3.43,"c":3.63,"v":907300},{"d":"2015-12-28","o":3.55,"h":3.56,"l":3.32,"c":3.35,"v":1239400},{"d":"2015-12-29","o":3.42,"h":3.46,"l":3.34,"c":3.39,"v":866700},{"d":"2015-12-30","o":3.31,"h":3.34,"l":3.24,"c":3.24,"v":713100},{"d":"2015-12-31","o":3.24,"h":3.31,"l":3.21,"c":3.27,"v":848700},{"d":"2016-01-04","o":3.38,"h":3.46,"l":3.31,"c":3.42,"v":1342900},{"d":"2016-01-05","o":3.46,"h":3.47,"l":3.28,"c":3.36,"v":951300},{"d":"2016-01-06","o":3.4,"h":3.42,"l":3.33,"c":3.37,"v":1078400},{"d":"2016-01-07","o":3.4,"h":3.42,"l":3.26,"c":3.3,"v":2176900},{"d":"2016-01-08","o":3.23,"h":3.28,"l":3.13,"c":3.18,"v":1543200},{"d":"2016-01-11","o":3.17,"h":3.22,"l":2.93,"c":2.93,"v":2409600},{"d":"2016-01-12","o":2.91,"h":2.93,"l":2.71,"c":2.8,"v":2914000},{"d":"2016-01-13","o":2.81,"h":2.88,"l":2.76,"c":2.81,"v":2228000},{"d":"2016-01-14","o":2.78,"h":2.81,"l":2.68,"c":2.75,"v":1716200},{"d":"2016-01-15","o":2.81,"h":2.84,"l":2.67,"c":2.73,"v":1265800},{"d":"2016-01-19","o":2.77,"h":2.78,"l":2.45,"c":2.51,"v":2566200},{"d":"2016-01-20","o":2.58,"h":2.62,"l":2.4,"c":2.62,"v":1398000},{"d":"2016-01-21","o":2.59,"h":2.65,"l":2.5,"c":2.62,"v":1356600},{"d":"2016-01-22","o":2.63,"h":2.78,"l":2.61,"c":2.69,"v":1619600},{"d":"2016-01-25","o":2.79,"h":2.87,"l":2.69,"c":2.69,"v":1852900},{"d":"2016-01-26","o":2.82,"h":2.91,"l":2.78,"c":2.87,"v":1780100},{"d":"2016-01-27","o":2.97,"h":2.97,"l":2.84,"c":2.92,"v":1797800},{"d":"2016-01-28","o":2.89,"h":2.95,"l":2.8,"c":2.84,"v":1640000},{"d":"2016-01-29","o":2.85,"h":3,"l":2.84,"c":2.99,"v":1589000},{"d":"2016-02-01","o":3.08,"h":3.14,"l":3.02,"c":3.1,"v":1683600},{"d":"2016-02-02","o":3.08,"h":3.1,"l":2.95,"c":3,"v":782400},{"d":"2016-02-03","o":3.09,"h":3.23,"l":3.07,"c":3.21,"v":1683600},{"d":"2016-02-04","o":3.32,"h":3.49,"l":3.3,"c":3.38,"v":2152500},{"d":"2016-02-05","o":3.32,"h":3.59,"l":3.27,"c":3.59,"v":2092200},{"d":"2016-02-08","o":3.75,"h":3.98,"l":3.74,"c":3.82,"v":3576900},{"d":"2016-02-09","o":3.89,"h":3.92,"l":3.62,"c":3.65,"v":3570100},{"d":"2016-02-10","o":3.56,"h":3.68,"l":3.41,"c":3.68,"v":2335500},{"d":"2016-02-11","o":4.12,"h":4.16,"l":3.92,"c":4.04,"v":4396400},{"d":"2016-02-12","o":3.94,"h":4.37,"l":3.87,"c":4.33,"v":2766100},{"d":"2016-02-16","o":4.17,"h":4.28,"l":4.03,"c":4.14,"v":2371200},{"d":"2016-02-17","o":4.22,"h":4.35,"l":4.12,"c":4.26,"v":1918600},{"d":"2016-02-18","o":4.23,"h":4.66,"l":4.19,"c":4.56,"v":2513100},{"d":"2016-02-19","o":4.48,"h":4.67,"l":4.36,"c":4.39,"v":2282800},{"d":"2016-02-22","o":4.29,"h":4.48,"l":4.25,"c":4.35,"v":2383700},{"d":"2016-02-23","o":4.41,"h":4.51,"l":4.27,"c":4.36,"v":2261800},{"d":"2016-02-24","o":4.52,"h":4.6,"l":4.27,"c":4.4,"v":3074800},{"d":"2016-02-25","o":4.3,"h":4.65,"l":4.28,"c":4.64,"v":2195200},{"d":"2016-02-26","o":4.49,"h":4.8,"l":4.48,"c":4.62,"v":2713100},{"d":"2016-02-29","o":4.63,"h":4.71,"l":4.51,"c":4.64,"v":2282300},{"d":"2016-03-01","o":4.66,"h":4.7,"l":4.29,"c":4.33,"v":2542700},{"d":"2016-03-02","o":4.31,"h":4.47,"l":4.3,"c":4.45,"v":2225900},{"d":"2016-03-03","o":4.44,"h":4.79,"l":4.44,"c":4.75,"v":2558300},{"d":"2016-03-04","o":4.8,"h":5.35,"l":4.74,"c":4.88,"v":5977300},{"d":"2016-03-07","o":5.1,"h":5.45,"l":5.1,"c":5.36,"v":4822900},{"d":"2016-03-08","o":5.44,"h":5.47,"l":5.14,"c":5.29,"v":4295200},{"d":"2016-03-09","o":5.12,"h":5.43,"l":5.01,"c":5.32,"v":3193200},{"d":"2016-03-10","o":5.42,"h":5.8,"l":5.42,"c":5.74,"v":3661600},{"d":"2016-03-11","o":5.8,"h":5.89,"l":5.54,"c":5.74,"v":3105900},{"d":"2016-03-14","o":5.75,"h":6,"l":5.46,"c":5.64,"v":7211400},{"d":"2016-03-15","o":5.6,"h":5.8,"l":5.49,"c":5.77,"v":3890500},{"d":"2016-03-16","o":5.69,"h":6.29,"l":5.56,"c":6.25,"v":4705900},{"d":"2016-03-17","o":6.47,"h":6.97,"l":6.31,"c":6.42,"v":7837000},{"d":"2016-03-18","o":6.49,"h":6.84,"l":6.45,"c":6.73,"v":19460800},{"d":"2016-03-21","o":6.7,"h":6.99,"l":6.62,"c":6.88,"v":4701100},{"d":"2016-03-22","o":6.99,"h":7.05,"l":6.67,"c":6.79,"v":3981200},{"d":"2016-03-23","o":6.43,"h":6.57,"l":6.22,"c":6.36,"v":4461500},{"d":"2016-03-24","o":6.4,"h":6.74,"l":6.32,"c":6.65,"v":3447900},{"d":"2016-03-28","o":6.65,"h":6.72,"l":6.3,"c":6.57,"v":2688500},{"d":"2016-03-29","o":6.42,"h":6.95,"l":6.4,"c":6.89,"v":4155300},{"d":"2016-03-30","o":6.84,"h":6.96,"l":6.55,"c":6.75,"v":3252600},{"d":"2016-03-31","o":6.83,"h":6.9,"l":6.4,"c":6.48,"v":3516100},{"d":"2016-04-01","o":6.23,"h":6.53,"l":6.04,"c":6.51,"v":4233500},{"d":"2016-04-04","o":6.47,"h":6.48,"l":6.2,"c":6.28,"v":2030500},{"d":"2016-04-05","o":6.4,"h":6.46,"l":6.19,"c":6.43,"v":2264700},{"d":"2016-04-06","o":6.39,"h":6.44,"l":6.24,"c":6.4,"v":1984200},{"d":"2016-04-07","o":6.49,"h":6.68,"l":6.47,"c":6.56,"v":2322700},{"d":"2016-04-08","o":6.56,"h":6.92,"l":6.55,"c":6.87,"v":2805400},{"d":"2016-04-11","o":7.03,"h":7.62,"l":7.01,"c":7.55,"v":4367600},{"d":"2016-04-12","o":7.66,"h":7.86,"l":7.51,"c":7.72,"v":4017300},{"d":"2016-04-13","o":7.65,"h":8.04,"l":7.63,"c":7.74,"v":3391000},{"d":"2016-04-14","o":7.76,"h":7.93,"l":7.34,"c":7.56,"v":4394300},{"d":"2016-04-15","o":7.71,"h":8.25,"l":7.55,"c":8.22,"v":4302600},{"d":"2016-04-18","o":8.32,"h":8.57,"l":8.2,"c":8.52,"v":4676800},{"d":"2016-04-19","o":9.28,"h":9.93,"l":9.19,"c":9.87,"v":8237900},{"d":"2016-04-20","o":9.85,"h":10.33,"l":9.39,"c":9.51,"v":10531900},{"d":"2016-04-21","o":10.01,"h":10.01,"l":9.3,"c":9.62,"v":7235100},{"d":"2016-04-22","o":9.47,"h":9.63,"l":8.73,"c":8.9,"v":7982800},{"d":"2016-04-25","o":8.82,"h":9.31,"l":8.81,"c":8.97,"v":4962900},{"d":"2016-04-26","o":9.06,"h":9.66,"l":8.97,"c":9.64,"v":4841200},{"d":"2016-04-27","o":9.85,"h":10.16,"l":9.65,"c":9.96,"v":5679900},{"d":"2016-04-28","o":10.06,"h":10.29,"l":9.8,"c":10.02,"v":6150400},{"d":"2016-04-29","o":10.28,"h":10.72,"l":10.26,"c":10.64,"v":7289300},{"d":"2016-05-02","o":10.73,"h":10.82,"l":9.96,"c":10.1,"v":5883700},{"d":"2016-05-03","o":10.06,"h":10.22,"l":9.7,"c":9.9,"v":5089300},{"d":"2016-05-04","o":9.68,"h":10.07,"l":9.39,"c":9.42,"v":5124100},{"d":"2016-05-05","o":9.62,"h":9.88,"l":9.56,"c":9.81,"v":3715100},{"d":"2016-05-06","o":10,"h":10.51,"l":9.92,"c":10.36,"v":6711800},{"d":"2016-05-09","o":9.81,"h":9.84,"l":9.29,"c":9.4,"v":4957100},{"d":"2016-05-10","o":9.42,"h":9.93,"l":9.37,"c":9.88,"v":3602100},{"d":"2016-05-11","o":10.33,"h":10.86,"l":10.1,"c":10.47,"v":7467100},{"d":"2016-05-12","o":10.46,"h":10.89,"l":10.37,"c":10.78,"v":6330700},{"d":"2016-05-13","o":10.69,"h":10.84,"l":10.46,"c":10.7,"v":4811700},{"d":"2016-05-16","o":10.89,"h":11.44,"l":10.88,"c":11.23,"v":6022500},{"d":"2016-05-17","o":11.58,"h":12.23,"l":11.26,"c":12.08,"v":9966900},{"d":"2016-05-18","o":11.8,"h":12.09,"l":11.12,"c":11.19,"v":7874500},{"d":"2016-05-19","o":10.7,"h":11.65,"l":10.32,"c":11.48,"v":8382500},{"d":"2016-05-20","o":11.61,"h":11.77,"l":10.9,"c":11.47,"v":5400100},{"d":"2016-05-23","o":11.18,"h":11.68,"l":10.91,"c":11.41,"v":3936000},{"d":"2016-05-24","o":11.03,"h":11.25,"l":10.4,"c":10.49,"v":6188000},{"d":"2016-05-25","o":10.4,"h":11.07,"l":10.07,"c":11.02,"v":6585700},{"d":"2016-05-26","o":11.42,"h":11.48,"l":10.73,"c":10.91,"v":4572600},{"d":"2016-05-27","o":10.78,"h":10.9,"l":10.26,"c":10.35,"v":4582600},{"d":"2016-05-31","o":10.1,"h":10.71,"l":10.09,"c":10.42,"v":4971200},{"d":"2016-06-01","o":10.5,"h":10.62,"l":10.08,"c":10.32,"v":3591100},{"d":"2016-06-02","o":10.25,"h":10.63,"l":10.12,"c":10.46,"v":3686900},{"d":"2016-06-03","o":11.19,"h":11.79,"l":11.13,"c":11.76,"v":7107800},{"d":"2016-06-06","o":11.79,"h":12,"l":11.46,"c":11.86,"v":5525600},{"d":"2016-06-07","o":11.61,"h":11.83,"l":11.43,"c":11.59,"v":3363400},{"d":"2016-06-08","o":12.36,"h":12.83,"l":12.24,"c":12.4,"v":5945900},{"d":"2016-06-09","o":12.44,"h":12.94,"l":12.15,"c":12.86,"v":5497600},{"d":"2016-06-10","o":12.87,"h":13.32,"l":12.34,"c":12.46,"v":5785800},{"d":"2016-06-13","o":12.71,"h":12.85,"l":12.3,"c":12.59,"v":4589400},{"d":"2016-06-14","o":12.55,"h":12.65,"l":11.95,"c":12.26,"v":4577900},{"d":"2016-06-15","o":12.28,"h":13.05,"l":12.17,"c":12.9,"v":5413500},{"d":"2016-06-16","o":13.45,"h":13.57,"l":12.19,"c":12.43,"v":7704000},{"d":"2016-06-17","o":12.74,"h":12.79,"l":12.01,"c":12.25,"v":22165100},{"d":"2016-06-20","o":11.98,"h":12.86,"l":11.87,"c":12.74,"v":5365700},{"d":"2016-06-21","o":12.39,"h":12.57,"l":12.26,"c":12.43,"v":3472000},{"d":"2016-06-22","o":12.43,"h":12.54,"l":12.01,"c":12.46,"v":5206700},{"d":"2016-06-23","o":12.35,"h":12.56,"l":12.15,"c":12.4,"v":2949600},{"d":"2016-06-24","o":13.27,"h":13.33,"l":12.75,"c":13.07,"v":7128000},{"d":"2016-06-27","o":13.02,"h":13.25,"l":12.08,"c":12.46,"v":7215400},{"d":"2016-06-28","o":12.27,"h":12.83,"l":12.2,"c":12.59,"v":4359500},{"d":"2016-06-29","o":13,"h":13.4,"l":12.76,"c":13.12,"v":6706900},{"d":"2016-06-30","o":13.3,"h":13.61,"l":13.03,"c":13.58,"v":5209300},{"d":"2016-07-01","o":14,"h":14.95,"l":13.98,"c":14.8,"v":6816100},{"d":"2016-07-05","o":14.73,"h":15.05,"l":14.4,"c":14.94,"v":5571600},{"d":"2016-07-06","o":15.11,"h":15.39,"l":14.95,"c":15.32,"v":6940600},{"d":"2016-07-07","o":15.08,"h":15.12,"l":14.56,"c":14.85,"v":4680500},{"d":"2016-07-08","o":14.68,"h":16.03,"l":14.66,"c":15.97,"v":7911500},{"d":"2016-07-11","o":15.73,"h":16.81,"l":15.67,"c":16.45,"v":8368700},{"d":"2016-07-12","o":16.4,"h":16.54,"l":15.35,"c":15.41,"v":7117500},{"d":"2016-07-13","o":15.88,"h":17.24,"l":15.81,"c":16.91,"v":7863900},{"d":"2016-07-14","o":16.45,"h":17.11,"l":16.22,"c":16.94,"v":7241300},{"d":"2016-07-15","o":16.68,"h":17.1,"l":16.58,"c":16.77,"v":4251400},{"d":"2016-07-18","o":16.56,"h":16.85,"l":16.42,"c":16.83,"v":4096900},{"d":"2016-07-19","o":16.63,"h":17.05,"l":16.56,"c":16.67,"v":3462700},{"d":"2016-07-20","o":15.96,"h":16.03,"l":15.01,"c":15.08,"v":6905900},{"d":"2016-07-21","o":15.2,"h":16.07,"l":14.95,"c":15.89,"v":6426300},{"d":"2016-07-22","o":15.6,"h":15.82,"l":15.31,"c":15.59,"v":3725000},{"d":"2016-07-25","o":15.27,"h":15.27,"l":14.48,"c":14.93,"v":5504800},{"d":"2016-07-26","o":15.21,"h":15.84,"l":15.16,"c":15.65,"v":5165000},{"d":"2016-07-27","o":15.9,"h":16.78,"l":15.43,"c":16.53,"v":6163700},{"d":"2016-07-28","o":16.72,"h":16.93,"l":16.12,"c":16.54,"v":5399800},{"d":"2016-07-29","o":16.81,"h":17.47,"l":16.61,"c":17.34,"v":5637100},{"d":"2016-08-01","o":17.77,"h":17.97,"l":17.36,"c":17.88,"v":4587900},{"d":"2016-08-02","o":18.23,"h":18.68,"l":17.87,"c":18.04,"v":5427500},{"d":"2016-08-03","o":17.97,"h":18.27,"l":17.44,"c":18.2,"v":3949900},{"d":"2016-08-04","o":18.17,"h":18.44,"l":18.02,"c":18.3,"v":3272200},{"d":"2016-08-05","o":17.64,"h":18.11,"l":17.31,"c":17.83,"v":5069600},{"d":"2016-08-08","o":17.77,"h":18.56,"l":17.73,"c":18.16,"v":4864100},{"d":"2016-08-09","o":18.38,"h":18.79,"l":18.23,"c":18.42,"v":5444700},{"d":"2016-08-10","o":18.98,"h":19.15,"l":17.96,"c":18.25,"v":6965300},{"d":"2016-08-11","o":18.2,"h":18.87,"l":18.05,"c":18.33,"v":6464400},{"d":"2016-08-12","o":18.71,"h":18.8,"l":17.88,"c":18.1,"v":4842100},{"d":"2016-08-15","o":18.13,"h":18.18,"l":17.38,"c":17.49,"v":6386900},{"d":"2016-08-16","o":17.58,"h":17.75,"l":16.94,"c":17.03,"v":5869400},{"d":"2016-08-17","o":16.74,"h":16.77,"l":15.97,"c":16.45,"v":8319100},{"d":"2016-08-18","o":16.67,"h":16.77,"l":16.16,"c":16.34,"v":4940700},{"d":"2016-08-19","o":15.72,"h":15.74,"l":15.05,"c":15.12,"v":7643700},{"d":"2016-08-22","o":14.22,"h":14.69,"l":13.92,"c":14.63,"v":8303400},{"d":"2016-08-23","o":14.9,"h":14.99,"l":14.33,"c":14.36,"v":5097600},{"d":"2016-08-24","o":14.12,"h":14.12,"l":12.85,"c":13.12,"v":9011100},{"d":"2016-08-25","o":13.06,"h":13.65,"l":12.88,"c":13.49,"v":7237400},{"d":"2016-08-26","o":13.87,"h":14.18,"l":12.9,"c":13.19,"v":11479300},{"d":"2016-08-29","o":13.01,"h":13.5,"l":12.86,"c":13.3,"v":4590400},{"d":"2016-08-30","o":13.15,"h":13.2,"l":12.16,"c":12.36,"v":6741000},{"d":"2016-08-31","o":12.16,"h":12.39,"l":11.93,"c":12.02,"v":6239600},{"d":"2016-09-01","o":11.54,"h":11.92,"l":11.09,"c":11.79,"v":18040300},{"d":"2016-09-02","o":12.1,"h":12.47,"l":11.98,"c":12.37,"v":9636100},{"d":"2016-09-06","o":12.88,"h":13.47,"l":12.75,"c":13.32,"v":8798600},{"d":"2016-09-07","o":13.3,"h":13.4,"l":12.95,"c":13.35,"v":7356000},{"d":"2016-09-08","o":13.38,"h":13.76,"l":13.23,"c":13.37,"v":6360400},{"d":"2016-09-09","o":13.04,"h":13.12,"l":12.12,"c":12.31,"v":7949100},{"d":"2016-09-12","o":11.79,"h":12.52,"l":11.63,"c":12.28,"v":10780400},{"d":"2016-09-13","o":12.17,"h":12.35,"l":11.54,"c":11.81,"v":7310400},{"d":"2016-09-14","o":11.91,"h":12.23,"l":11.66,"c":11.81,"v":5656000},{"d":"2016-09-15","o":11.78,"h":11.93,"l":11.32,"c":11.66,"v":5984900},{"d":"2016-09-16","o":11.45,"h":11.68,"l":11.25,"c":11.33,"v":27131100},{"d":"2016-09-19","o":11.71,"h":11.93,"l":11.5,"c":11.59,"v":4453300},{"d":"2016-09-20","o":11.6,"h":11.65,"l":11.39,"c":11.58,"v":3881100},{"d":"2016-09-21","o":11.93,"h":12.74,"l":11.89,"c":12.66,"v":7845000},{"d":"2016-09-22","o":13,"h":13.11,"l":11.77,"c":11.96,"v":8291900},{"d":"2016-09-23","o":11.78,"h":11.86,"l":11.15,"c":11.25,"v":5431300},{"d":"2016-09-26","o":11.33,"h":11.62,"l":10.82,"c":10.84,"v":5059100},{"d":"2016-09-27","o":10.76,"h":10.77,"l":10.26,"c":10.48,"v":5774600},{"d":"2016-09-28","o":10.49,"h":11.02,"l":10.33,"c":10.8,"v":4549500},{"d":"2016-09-29","o":10.7,"h":10.78,"l":10.33,"c":10.48,"v":4355200},{"d":"2016-09-30","o":11.02,"h":11.03,"l":10.26,"c":10.3,"v":4012400},{"d":"2016-10-03","o":10.28,"h":10.45,"l":9.82,"c":9.97,"v":4915000},{"d":"2016-10-04","o":9.47,"h":9.53,"l":8.86,"c":8.94,"v":7627100},{"d":"2016-10-05","o":8.94,"h":9.14,"l":8.33,"c":8.65,"v":10516400},{"d":"2016-10-06","o":8.27,"h":8.51,"l":8.09,"c":8.14,"v":11428700},{"d":"2016-10-07","o":8.54,"h":8.71,"l":7.96,"c":8.23,"v":9358300},{"d":"2016-10-10","o":8.34,"h":8.46,"l":8.19,"c":8.2,"v":3996200},{"d":"2016-10-11","o":8.28,"h":8.28,"l":7.76,"c":7.76,"v":6151200},{"d":"2016-10-12","o":7.7,"h":8.1,"l":7.67,"c":7.9,"v":5427700},{"d":"2016-10-13","o":7.93,"h":8.31,"l":7.82,"c":8.02,"v":5242200},{"d":"2016-10-14","o":8,"h":8.13,"l":7.77,"c":7.85,"v":4704900},{"d":"2016-10-17","o":7.93,"h":7.99,"l":7.79,"c":7.85,"v":3177300},{"d":"2016-10-18","o":8.02,"h":8.3,"l":7.89,"c":8.23,"v":6455300},{"d":"2016-10-19","o":8.49,"h":8.69,"l":8.31,"c":8.51,"v":6532700},{"d":"2016-10-20","o":8.69,"h":8.71,"l":8.27,"c":8.36,"v":5050900},{"d":"2016-10-21","o":8.32,"h":8.4,"l":8.14,"c":8.24,"v":3136100},{"d":"2016-10-24","o":8.39,"h":8.44,"l":7.86,"c":8.02,"v":4354700},{"d":"2016-10-25","o":8.15,"h":8.52,"l":8.14,"c":8.3,"v":3837000},{"d":"2016-10-26","o":8.33,"h":8.37,"l":7.86,"c":7.99,"v":4523000},{"d":"2016-10-27","o":8.05,"h":8.07,"l":7.72,"c":7.75,"v":3561900},{"d":"2016-10-28","o":7.75,"h":7.99,"l":7.65,"c":7.78,"v":4259600},{"d":"2016-10-31","o":7.83,"h":8.09,"l":7.68,"c":8.05,"v":3842400},{"d":"2016-11-01","o":8.39,"h":8.9,"l":8.37,"c":8.62,"v":7312100},{"d":"2016-11-02","o":9.01,"h":9.56,"l":8.65,"c":8.74,"v":11125400},{"d":"2016-11-03","o":8.6,"h":8.9,"l":8.46,"c":8.7,"v":6328500},{"d":"2016-11-04","o":8.7,"h":8.82,"l":8.16,"c":8.42,"v":7045500},{"d":"2016-11-07","o":8.1,"h":8.22,"l":7.85,"c":8.06,"v":6121100},{"d":"2016-11-08","o":8.1,"h":8.39,"l":7.9,"c":8.14,"v":5855200},{"d":"2016-11-09","o":9.08,"h":9.72,"l":8.96,"c":9.38,"v":14863500},{"d":"2016-11-10","o":9.24,"h":9.36,"l":8.75,"c":8.82,"v":9787500},{"d":"2016-11-11","o":8.69,"h":8.8,"l":7.8,"c":8.02,"v":12011600},{"d":"2016-11-14","o":7.87,"h":8.72,"l":7.75,"c":8.36,"v":6187000},{"d":"2016-11-15","o":8.46,"h":9.05,"l":8.27,"c":9.01,"v":7068500},{"d":"2016-11-16","o":8.95,"h":9,"l":8.65,"c":8.8,"v":4818500},{"d":"2016-11-17","o":8.87,"h":9.21,"l":8.54,"c":8.7,"v":7480400},{"d":"2016-11-18","o":8.54,"h":8.77,"l":8.33,"c":8.51,"v":5292900},{"d":"2016-11-21","o":8.67,"h":8.89,"l":8.56,"c":8.74,"v":4427800},{"d":"2016-11-22","o":8.83,"h":8.98,"l":8.59,"c":8.94,"v":3983300},{"d":"2016-11-23","o":8.38,"h":8.55,"l":8.07,"c":8.2,"v":6170000},{"d":"2016-11-25","o":8.3,"h":8.37,"l":8.18,"c":8.3,"v":2024400},{"d":"2016-11-28","o":8.47,"h":8.73,"l":8.35,"c":8.62,"v":4519700},{"d":"2016-11-29","o":8.39,"h":9.05,"l":8.35,"c":8.88,"v":3869800},{"d":"2016-11-30","o":8.79,"h":8.88,"l":8.6,"c":8.87,"v":3703300},{"d":"2016-12-01","o":8.77,"h":9.19,"l":8.56,"c":8.89,"v":4250200},{"d":"2016-12-02","o":9.02,"h":9.86,"l":8.93,"c":9.82,"v":7362900},{"d":"2016-12-05","o":9.62,"h":9.82,"l":9.23,"c":9.66,"v":6773600},{"d":"2016-12-06","o":9.66,"h":9.95,"l":9.45,"c":9.59,"v":5385100},{"d":"2016-12-07","o":9.9,"h":10.2,"l":9.67,"c":9.85,"v":5904500},{"d":"2016-12-08","o":9.86,"h":9.91,"l":9.42,"c":9.47,"v":4517700},{"d":"2016-12-09","o":9.35,"h":9.46,"l":8.73,"c":8.79,"v":6415100},{"d":"2016-12-12","o":8.93,"h":8.98,"l":8.52,"c":8.66,"v":6200500},{"d":"2016-12-13","o":8.73,"h":8.87,"l":8.46,"c":8.74,"v":4121500},{"d":"2016-12-14","o":8.93,"h":9.05,"l":8.16,"c":8.19,"v":6288100},{"d":"2016-12-15","o":7.82,"h":7.82,"l":7.2,"c":7.35,"v":8446500},{"d":"2016-12-16","o":7.51,"h":7.63,"l":7.2,"c":7.22,"v":7798600},{"d":"2016-12-19","o":7.25,"h":7.34,"l":7.05,"c":7.07,"v":4534800},{"d":"2016-12-20","o":6.88,"h":7.11,"l":6.62,"c":7.09,"v":6900400},{"d":"2016-12-21","o":7.15,"h":7.17,"l":6.91,"c":7.01,"v":2909700},{"d":"2016-12-22","o":6.9,"h":7.24,"l":6.85,"c":6.89,"v":4044000},{"d":"2016-12-23","o":6.9,"h":7.01,"l":6.82,"c":6.87,"v":3335200},{"d":"2016-12-27","o":7.08,"h":7.45,"l":7.06,"c":7.44,"v":4742000},{"d":"2016-12-28","o":7.4,"h":7.51,"l":7.2,"c":7.43,"v":3785600},{"d":"2016-12-29","o":7.57,"h":8.22,"l":7.56,"c":8.2,"v":6274000},{"d":"2016-12-30","o":8.31,"h":8.47,"l":7.61,"c":7.63,"v":8045700},{"d":"2017-01-03","o":7.74,"h":8.11,"l":7.62,"c":8.08,"v":6131200},{"d":"2017-01-04","o":8.23,"h":8.42,"l":8.07,"c":8.37,"v":4917200},{"d":"2017-01-05","o":8.67,"h":9.61,"l":8.65,"c":9.22,"v":10992700},{"d":"2017-01-06","o":8.99,"h":9.27,"l":8.51,"c":8.79,"v":7039500},{"d":"2017-01-09","o":9.04,"h":9.24,"l":8.8,"c":8.88,"v":5456200},{"d":"2017-01-10","o":8.98,"h":9.38,"l":8.84,"c":9.02,"v":5656400},{"d":"2017-01-11","o":8.89,"h":9.12,"l":8.61,"c":8.94,"v":5766800},{"d":"2017-01-12","o":9.18,"h":9.23,"l":8.66,"c":8.79,"v":5835500},{"d":"2017-01-13","o":8.68,"h":9.23,"l":8.61,"c":9.18,"v":5126000},{"d":"2017-01-17","o":9.57,"h":9.6,"l":9.28,"c":9.49,"v":5720300},{"d":"2017-01-18","o":9.45,"h":9.54,"l":8.88,"c":9.02,"v":6450100},{"d":"2017-01-19","o":8.9,"h":9.21,"l":8.82,"c":9.02,"v":4265800},{"d":"2017-01-20","o":9.05,"h":9.3,"l":8.91,"c":9.11,"v":4040100},{"d":"2017-01-23","o":9.27,"h":9.46,"l":9.13,"c":9.42,"v":4005700},{"d":"2017-01-24","o":9.39,"h":9.66,"l":9.11,"c":9.19,"v":5234000},{"d":"2017-01-25","o":8.96,"h":9.15,"l":8.84,"c":9.11,"v":4938300},{"d":"2017-01-26","o":8.82,"h":9.03,"l":8.78,"c":8.92,"v":3177900},{"d":"2017-01-27","o":8.95,"h":9.28,"l":8.91,"c":9.21,"v":3281900},{"d":"2017-01-30","o":9.27,"h":9.36,"l":9.03,"c":9.09,"v":3140000},{"d":"2017-01-31","o":9.38,"h":9.64,"l":9.34,"c":9.6,"v":5510200},{"d":"2017-02-01","o":9.44,"h":9.85,"l":9.39,"c":9.72,"v":5371000},{"d":"2017-02-02","o":9.98,"h":10.04,"l":9.69,"c":9.82,"v":5086400},{"d":"2017-02-03","o":9.79,"h":10.13,"l":9.75,"c":9.96,"v":3715300},{"d":"2017-02-06","o":10.15,"h":10.72,"l":10.01,"c":10.69,"v":5708300},{"d":"2017-02-07","o":10.57,"h":10.92,"l":10.41,"c":10.57,"v":6159300},{"d":"2017-02-08","o":10.77,"h":10.88,"l":10.56,"c":10.73,"v":4081800},{"d":"2017-02-09","o":10.73,"h":10.78,"l":10.16,"c":10.2,"v":5649300},{"d":"2017-02-10","o":10.11,"h":10.66,"l":10.04,"c":10.6,"v":4406500},{"d":"2017-02-13","o":10.42,"h":10.54,"l":10.3,"c":10.33,"v":3338500},{"d":"2017-02-14","o":10.61,"h":10.63,"l":10.19,"c":10.41,"v":3954800},{"d":"2017-02-15","o":10.13,"h":10.25,"l":9.93,"c":10.02,"v":5535900},{"d":"2017-02-16","o":10.22,"h":10.36,"l":10.09,"c":10.23,"v":4421200},{"d":"2017-02-17","o":10.12,"h":10.29,"l":9.99,"c":10.06,"v":3791500},{"d":"2017-02-21","o":9.76,"h":10.02,"l":9.65,"c":9.79,"v":4696800},{"d":"2017-02-22","o":9.64,"h":10,"l":9.14,"c":9.33,"v":7625600},{"d":"2017-02-23","o":9.71,"h":9.8,"l":9.5,"c":9.62,"v":4877200},{"d":"2017-02-24","o":9.87,"h":9.92,"l":9.45,"c":9.56,"v":4156300},{"d":"2017-02-27","o":9.52,"h":9.93,"l":8.86,"c":8.99,"v":7708900},{"d":"2017-02-28","o":9.19,"h":9.41,"l":8.92,"c":9.08,"v":6155000},{"d":"2017-03-01","o":8.95,"h":9.15,"l":8.69,"c":9.1,"v":6175400},{"d":"2017-03-02","o":8.86,"h":9.03,"l":8.22,"c":8.24,"v":6349100},{"d":"2017-03-03","o":8.27,"h":8.36,"l":7.8,"c":8.21,"v":9016400},{"d":"2017-03-06","o":8.16,"h":8.19,"l":7.73,"c":7.87,"v":4202500},{"d":"2017-03-07","o":7.74,"h":7.97,"l":7.6,"c":7.76,"v":3930300},{"d":"2017-03-08","o":7.61,"h":7.78,"l":7.54,"c":7.6,"v":3409100},{"d":"2017-03-09","o":7.59,"h":7.79,"l":7.49,"c":7.5,"v":3092400},{"d":"2017-03-10","o":7.69,"h":7.92,"l":7.58,"c":7.84,"v":4446400},{"d":"2017-03-13","o":7.85,"h":7.89,"l":7.5,"c":7.67,"v":8488800},{"d":"2017-03-14","o":7.63,"h":7.74,"l":7.17,"c":7.23,"v":5883200},{"d":"2017-03-15","o":7.33,"h":7.97,"l":7.25,"c":7.93,"v":5806100},{"d":"2017-03-16","o":8.21,"h":8.27,"l":7.78,"c":7.91,"v":4404600},{"d":"2017-03-17","o":7.99,"h":8.12,"l":7.76,"c":7.87,"v":4209800},{"d":"2017-03-20","o":7.9,"h":8,"l":7.79,"c":7.97,"v":2522600},{"d":"2017-03-21","o":8.03,"h":8.22,"l":7.85,"c":8.01,"v":4556900},{"d":"2017-03-22","o":8.03,"h":8.12,"l":7.84,"c":7.91,"v":3560600},{"d":"2017-03-23","o":7.94,"h":8.03,"l":7.73,"c":7.93,"v":3043500},{"d":"2017-03-24","o":7.96,"h":8,"l":7.78,"c":7.87,"v":2132700},{"d":"2017-03-27","o":8.07,"h":8.14,"l":7.85,"c":8.1,"v":3028000},{"d":"2017-03-28","o":8.11,"h":8.19,"l":7.83,"c":7.97,"v":3126400},{"d":"2017-03-29","o":7.92,"h":8.07,"l":7.86,"c":7.99,"v":2546700},{"d":"2017-03-30","o":7.89,"h":8.04,"l":7.83,"c":7.9,"v":2431900},{"d":"2017-03-31","o":7.92,"h":8.23,"l":7.86,"c":8.12,"v":3167900},{"d":"2017-04-03","o":8.1,"h":8.43,"l":8.05,"c":8.41,"v":3204300},{"d":"2017-04-04","o":8.57,"h":8.64,"l":8.44,"c":8.62,"v":3422100},{"d":"2017-04-05","o":8.5,"h":8.78,"l":8.42,"c":8.66,"v":5062100},{"d":"2017-04-06","o":8.61,"h":8.8,"l":8.59,"c":8.72,"v":2769700},{"d":"2017-04-07","o":8.9,"h":9.07,"l":8.64,"c":8.75,"v":4656500},{"d":"2017-04-10","o":8.63,"h":8.73,"l":8.38,"c":8.67,"v":3408600},{"d":"2017-04-11","o":8.77,"h":9.3,"l":8.73,"c":9.19,"v":5626800},{"d":"2017-04-12","o":9.16,"h":9.26,"l":9,"c":9.23,"v":3594400},{"d":"2017-04-13","o":9.35,"h":9.59,"l":9.3,"c":9.35,"v":7041700},{"d":"2017-04-17","o":9.39,"h":9.45,"l":9.14,"c":9.21,"v":4242500},{"d":"2017-04-18","o":9.14,"h":9.23,"l":8.93,"c":9.2,"v":4645900},{"d":"2017-04-19","o":9.06,"h":9.09,"l":8.57,"c":8.67,"v":4540500},{"d":"2017-04-20","o":8.72,"h":8.82,"l":8.58,"c":8.79,"v":3448700},{"d":"2017-04-21","o":8.79,"h":8.91,"l":8.69,"c":8.77,"v":3019000},{"d":"2017-04-24","o":8.58,"h":8.67,"l":8.48,"c":8.51,"v":4259900},{"d":"2017-04-25","o":8.39,"h":8.44,"l":7.93,"c":8.11,"v":5940100},{"d":"2017-04-26","o":8.02,"h":8.38,"l":7.96,"c":8.29,"v":4620700},{"d":"2017-04-27","o":8.28,"h":8.28,"l":8,"c":8.06,"v":4121800},{"d":"2017-04-28","o":8.17,"h":8.22,"l":7.96,"c":8.13,"v":3849900},{"d":"2017-05-01","o":8.03,"h":8.2,"l":7.85,"c":7.95,"v":3235100},{"d":"2017-05-02","o":7.91,"h":8.08,"l":7.87,"c":7.96,"v":3031700},{"d":"2017-05-03","o":7.93,"h":8.06,"l":7.82,"c":7.84,"v":4672400},{"d":"2017-05-04","o":7.72,"h":7.75,"l":7.06,"c":7.16,"v":7081100},{"d":"2017-05-05","o":7.23,"h":7.53,"l":7.21,"c":7.48,"v":2898000},{"d":"2017-05-08","o":7.5,"h":7.61,"l":7.42,"c":7.58,"v":2856200},{"d":"2017-05-09","o":7.5,"h":7.54,"l":7.36,"c":7.44,"v":3467600},{"d":"2017-05-10","o":7.6,"h":7.94,"l":7.58,"c":7.88,"v":4434900},{"d":"2017-05-11","o":7.98,"h":8.4,"l":7.92,"c":8.36,"v":4490200},{"d":"2017-05-12","o":8.54,"h":8.75,"l":8.51,"c":8.71,"v":4603800},{"d":"2017-05-15","o":8.96,"h":8.96,"l":8.67,"c":8.82,"v":3834000},{"d":"2017-05-16","o":8.88,"h":8.99,"l":8.85,"c":8.95,"v":2756900},{"d":"2017-05-17","o":9.1,"h":9.36,"l":9.07,"c":9.22,"v":4703400},{"d":"2017-05-18","o":8.91,"h":8.95,"l":8.61,"c":8.77,"v":4655400},{"d":"2017-05-19","o":8.98,"h":9.04,"l":8.82,"c":8.92,"v":3721500},{"d":"2017-05-22","o":9.1,"h":9.24,"l":9.05,"c":9.08,"v":2879800},{"d":"2017-05-23","o":9.05,"h":9.19,"l":8.69,"c":8.71,"v":3752800},{"d":"2017-05-24","o":8.69,"h":8.93,"l":8.56,"c":8.89,"v":4494500},{"d":"2017-05-25","o":8.79,"h":8.9,"l":8.6,"c":8.69,"v":3690200},{"d":"2017-05-26","o":8.89,"h":8.94,"l":8.66,"c":8.71,"v":3120600},{"d":"2017-05-30","o":8.52,"h":8.65,"l":8.4,"c":8.46,"v":2324100},{"d":"2017-05-31","o":8.47,"h":8.48,"l":8.22,"c":8.37,"v":2356900},{"d":"2017-06-01","o":8.24,"h":8.45,"l":8.2,"c":8.24,"v":2171900},{"d":"2017-06-02","o":8.34,"h":8.4,"l":8.18,"c":8.23,"v":2193200},{"d":"2017-06-05","o":8.28,"h":8.32,"l":8.07,"c":8.22,"v":2209000},{"d":"2017-06-06","o":8.49,"h":8.95,"l":8.41,"c":8.94,"v":6856600},{"d":"2017-06-07","o":8.77,"h":8.92,"l":8.61,"c":8.72,"v":3926300},{"d":"2017-06-08","o":8.59,"h":8.71,"l":8.46,"c":8.58,"v":2798500},{"d":"2017-06-09","o":8.4,"h":8.49,"l":8.27,"c":8.31,"v":3479800},{"d":"2017-06-12","o":8.25,"h":8.36,"l":8.2,"c":8.2,"v":3825500},{"d":"2017-06-13","o":8.19,"h":8.47,"l":8.09,"c":8.44,"v":4270900},{"d":"2017-06-14","o":8.66,"h":8.73,"l":7.83,"c":7.95,"v":7054300},{"d":"2017-06-15","o":7.87,"h":8.02,"l":7.72,"c":7.77,"v":4447700},{"d":"2017-06-16","o":7.82,"h":7.9,"l":7.56,"c":7.67,"v":16825200},{"d":"2017-06-19","o":7.56,"h":7.86,"l":7.52,"c":7.72,"v":2936300},{"d":"2017-06-20","o":7.76,"h":7.81,"l":7.62,"c":7.76,"v":1940800},{"d":"2017-06-21","o":7.8,"h":8,"l":7.75,"c":7.89,"v":2328000},{"d":"2017-06-22","o":8.04,"h":8.22,"l":8.02,"c":8.16,"v":3847100},{"d":"2017-06-23","o":8.27,"h":8.41,"l":8.21,"c":8.39,"v":3365400},{"d":"2017-06-26","o":8.18,"h":8.47,"l":8.14,"c":8.37,"v":2632400},{"d":"2017-06-27","o":8.47,"h":8.52,"l":8.27,"c":8.28,"v":2434000},{"d":"2017-06-28","o":8.38,"h":8.48,"l":8.15,"c":8.47,"v":1990600},{"d":"2017-06-29","o":8.31,"h":8.4,"l":8.05,"c":8.14,"v":2982500},{"d":"2017-06-30","o":8.07,"h":8.39,"l":8.05,"c":8.31,"v":3063500},{"d":"2017-07-03","o":8.07,"h":8.15,"l":7.66,"c":7.68,"v":3589100},{"d":"2017-07-05","o":7.72,"h":7.73,"l":7.35,"c":7.55,"v":6821500},{"d":"2017-07-06","o":7.56,"h":7.63,"l":7.28,"c":7.38,"v":4309200},{"d":"2017-07-07","o":7.31,"h":7.32,"l":7.1,"c":7.19,"v":4386400},{"d":"2017-07-10","o":7.12,"h":7.65,"l":7.08,"c":7.63,"v":4857400},{"d":"2017-07-11","o":7.61,"h":7.82,"l":7.45,"c":7.8,"v":3726100},{"d":"2017-07-12","o":7.81,"h":8,"l":7.72,"c":7.73,"v":4449300},{"d":"2017-07-13","o":7.74,"h":7.78,"l":7.5,"c":7.54,"v":3587800},{"d":"2017-07-14","o":7.77,"h":7.95,"l":7.72,"c":7.76,"v":3906900},{"d":"2017-07-17","o":7.92,"h":8.12,"l":7.87,"c":7.94,"v":3254000},{"d":"2017-07-18","o":8.1,"h":8.12,"l":7.97,"c":8,"v":2727000},{"d":"2017-07-19","o":8,"h":8.12,"l":7.85,"c":7.87,"v":2446500},{"d":"2017-07-20","o":7.83,"h":7.99,"l":7.77,"c":7.94,"v":1966700},{"d":"2017-07-21","o":8.06,"h":8.08,"l":7.85,"c":8,"v":2183200},{"d":"2017-07-24","o":8.03,"h":8.03,"l":7.64,"c":7.68,"v":2518000},{"d":"2017-07-25","o":7.73,"h":7.9,"l":7.71,"c":7.88,"v":3511000},{"d":"2017-07-26","o":7.82,"h":8.34,"l":7.72,"c":8.22,"v":5195500},{"d":"2017-07-27","o":8.31,"h":8.32,"l":7.97,"c":7.98,"v":3819500},{"d":"2017-07-28","o":8.05,"h":8.3,"l":8.01,"c":8.2,"v":2813000},{"d":"2017-07-31","o":8.2,"h":8.4,"l":8.2,"c":8.23,"v":2916900},{"d":"2017-08-01","o":8.16,"h":8.4,"l":8.12,"c":8.19,"v":2386700},{"d":"2017-08-02","o":8.18,"h":8.2,"l":7.81,"c":7.84,"v":3498200},{"d":"2017-08-03","o":7.8,"h":7.84,"l":7.67,"c":7.69,"v":2909200},{"d":"2017-08-04","o":7.31,"h":7.39,"l":6.2,"c":6.24,"v":13933700},{"d":"2017-08-07","o":6.35,"h":6.38,"l":6.06,"c":6.09,"v":6759100},{"d":"2017-08-08","o":6.25,"h":6.29,"l":5.92,"c":6.09,"v":6700400},{"d":"2017-08-09","o":6.24,"h":6.29,"l":6.06,"c":6.22,"v":5662900},{"d":"2017-08-10","o":6.35,"h":6.8,"l":6.34,"c":6.74,"v":7682700},{"d":"2017-08-11","o":6.77,"h":6.78,"l":6.4,"c":6.52,"v":5693200},{"d":"2017-08-14","o":6.43,"h":6.43,"l":6.23,"c":6.28,"v":3648900},{"d":"2017-08-15","o":6.05,"h":6.28,"l":6.02,"c":6.22,"v":2728600},{"d":"2017-08-16","o":6.21,"h":6.6,"l":6.17,"c":6.52,"v":3663500},{"d":"2017-08-17","o":6.57,"h":6.64,"l":6.46,"c":6.55,"v":3300000},{"d":"2017-08-18","o":6.76,"h":6.77,"l":6.38,"c":6.43,"v":3949000},{"d":"2017-08-21","o":6.45,"h":6.5,"l":6.32,"c":6.41,"v":2029300},{"d":"2017-08-22","o":6.38,"h":6.42,"l":6.21,"c":6.26,"v":2562900},{"d":"2017-08-23","o":6.31,"h":6.37,"l":6.21,"c":6.36,"v":2251200},{"d":"2017-08-24","o":6.3,"h":6.49,"l":6.25,"c":6.41,"v":1965000},{"d":"2017-08-25","o":6.47,"h":6.59,"l":6.35,"c":6.48,"v":2656800},{"d":"2017-08-28","o":6.6,"h":7.05,"l":6.52,"c":6.99,"v":4918900},{"d":"2017-08-29","o":7.16,"h":7.25,"l":6.72,"c":6.85,"v":5718200},{"d":"2017-08-30","o":6.74,"h":6.8,"l":6.58,"c":6.64,"v":3611800},{"d":"2017-08-31","o":6.68,"h":7.11,"l":6.68,"c":7.07,"v":4505600},{"d":"2017-09-01","o":7.18,"h":7.22,"l":6.88,"c":7.11,"v":3202700},{"d":"2017-09-05","o":7.24,"h":7.51,"l":7.23,"c":7.45,"v":5216800},{"d":"2017-09-06","o":7.42,"h":7.63,"l":7.21,"c":7.34,"v":3608200},{"d":"2017-09-07","o":7.46,"h":7.64,"l":7.41,"c":7.52,"v":2934300},{"d":"2017-09-08","o":7.46,"h":7.48,"l":7.13,"c":7.19,"v":3804800},{"d":"2017-09-11","o":7,"h":7.15,"l":6.94,"c":7,"v":3054000},{"d":"2017-09-12","o":6.96,"h":7.36,"l":6.92,"c":7.26,"v":2443000},{"d":"2017-09-13","o":7.19,"h":7.25,"l":7.02,"c":7.02,"v":2388300},{"d":"2017-09-14","o":7.02,"h":7.19,"l":6.94,"c":7.12,"v":2546800},{"d":"2017-09-15","o":7.07,"h":7.16,"l":7,"c":7.01,"v":4216200},{"d":"2017-09-18","o":6.91,"h":6.94,"l":6.76,"c":6.85,"v":3417900},{"d":"2017-09-19","o":6.92,"h":7.1,"l":6.86,"c":7.04,"v":1974300},{"d":"2017-09-20","o":7.06,"h":7.2,"l":6.75,"c":6.86,"v":4020000},{"d":"2017-09-21","o":6.72,"h":6.98,"l":6.7,"c":6.85,"v":2639700},{"d":"2017-09-22","o":6.91,"h":7.16,"l":6.89,"c":7.14,"v":3035800},{"d":"2017-09-25","o":7.06,"h":7.34,"l":7.04,"c":7.29,"v":3318800},{"d":"2017-09-26","o":7.15,"h":7.42,"l":7.08,"c":7.17,"v":2878500},{"d":"2017-09-27","o":7.1,"h":7.21,"l":7.07,"c":7.1,"v":1719900},{"d":"2017-09-28","o":7.1,"h":7.15,"l":6.85,"c":6.97,"v":3312300},{"d":"2017-09-29","o":6.99,"h":7,"l":6.84,"c":6.84,"v":1992000},{"d":"2017-10-02","o":6.8,"h":6.99,"l":6.77,"c":6.91,"v":2345700},{"d":"2017-10-03","o":6.93,"h":7.01,"l":6.74,"c":6.83,"v":3491100},{"d":"2017-10-04","o":6.91,"h":7.09,"l":6.88,"c":7.01,"v":2623100},{"d":"2017-10-05","o":6.98,"h":7.12,"l":6.98,"c":7,"v":1900800},{"d":"2017-10-06","o":6.96,"h":7.37,"l":6.86,"c":7.35,"v":3723000},{"d":"2017-10-09","o":7.4,"h":7.55,"l":7.31,"c":7.42,"v":2471700},{"d":"2017-10-10","o":7.53,"h":7.58,"l":7.2,"c":7.26,"v":2503900},{"d":"2017-10-11","o":7.31,"h":7.35,"l":7.07,"c":7.33,"v":1813800},{"d":"2017-10-12","o":7.32,"h":7.33,"l":7.19,"c":7.24,"v":1597900},{"d":"2017-10-13","o":7.32,"h":7.36,"l":7.23,"c":7.27,"v":1649700},{"d":"2017-10-16","o":7.27,"h":7.34,"l":7.11,"c":7.14,"v":1704700},{"d":"2017-10-17","o":7.02,"h":7.06,"l":6.94,"c":7.01,"v":2128700},{"d":"2017-10-18","o":6.97,"h":7.04,"l":6.8,"c":6.91,"v":2473600},{"d":"2017-10-19","o":6.97,"h":7.06,"l":6.91,"c":7.01,"v":1924400},{"d":"2017-10-20","o":6.96,"h":7.02,"l":6.87,"c":7,"v":2217200},{"d":"2017-10-23","o":6.92,"h":7.08,"l":6.86,"c":7.03,"v":2164300},{"d":"2017-10-24","o":6.95,"h":7.05,"l":6.91,"c":6.94,"v":1598400},{"d":"2017-10-25","o":6.9,"h":6.99,"l":6.85,"c":6.89,"v":1709500},{"d":"2017-10-26","o":6.89,"h":6.91,"l":6.59,"c":6.6,"v":3037100},{"d":"2017-10-27","o":6.58,"h":6.76,"l":6.5,"c":6.71,"v":2378100},{"d":"2017-10-30","o":6.71,"h":6.94,"l":6.7,"c":6.86,"v":1919600},{"d":"2017-10-31","o":6.79,"h":6.79,"l":6.66,"c":6.75,"v":1602700},{"d":"2017-11-01","o":6.84,"h":7.03,"l":6.76,"c":6.86,"v":2723300},{"d":"2017-11-02","o":6.9,"h":7.03,"l":6.86,"c":6.92,"v":2672000},{"d":"2017-11-03","o":6.95,"h":6.97,"l":6.42,"c":6.46,"v":4921000},{"d":"2017-11-06","o":6.51,"h":6.9,"l":6.45,"c":6.83,"v":3361600},{"d":"2017-11-07","o":6.81,"h":6.84,"l":6.69,"c":6.78,"v":1625100},{"d":"2017-11-08","o":6.9,"h":7.23,"l":6.89,"c":7.04,"v":3874500},{"d":"2017-11-09","o":7.06,"h":7.06,"l":6.78,"c":6.81,"v":3083500},{"d":"2017-11-10","o":6.8,"h":6.8,"l":6.62,"c":6.63,"v":3006100},{"d":"2017-11-13","o":6.65,"h":6.69,"l":6.5,"c":6.57,"v":2529800},{"d":"2017-11-14","o":6.5,"h":6.6,"l":6.44,"c":6.46,"v":2236700},{"d":"2017-11-15","o":6.53,"h":6.61,"l":6.41,"c":6.56,"v":2072500},{"d":"2017-11-16","o":6.58,"h":6.69,"l":6.52,"c":6.57,"v":1263700},{"d":"2017-11-17","o":6.62,"h":6.84,"l":6.6,"c":6.79,"v":2656000},{"d":"2017-11-20","o":6.75,"h":6.8,"l":6.53,"c":6.66,"v":2219800},{"d":"2017-11-21","o":6.69,"h":6.79,"l":6.65,"c":6.73,"v":1211500},{"d":"2017-11-22","o":6.78,"h":6.89,"l":6.72,"c":6.88,"v":2256700},{"d":"2017-11-24","o":6.88,"h":6.96,"l":6.7,"c":6.72,"v":1246900},{"d":"2017-11-27","o":6.77,"h":6.79,"l":6.56,"c":6.66,"v":1909200},{"d":"2017-11-28","o":6.65,"h":6.75,"l":6.59,"c":6.66,"v":1380100},{"d":"2017-11-29","o":6.59,"h":6.65,"l":6.47,"c":6.59,"v":2239000},{"d":"2017-11-30","o":6.51,"h":6.74,"l":6.5,"c":6.67,"v":2039900},{"d":"2017-12-01","o":6.65,"h":6.85,"l":6.65,"c":6.72,"v":2098100},{"d":"2017-12-04","o":6.64,"h":6.7,"l":6.55,"c":6.61,"v":1886600},{"d":"2017-12-05","o":6.54,"h":6.57,"l":6.45,"c":6.54,"v":2269600},{"d":"2017-12-06","o":6.52,"h":6.54,"l":6.37,"c":6.43,"v":2079700},{"d":"2017-12-07","o":6.3,"h":6.4,"l":6.25,"c":6.28,"v":2273700},{"d":"2017-12-08","o":6.32,"h":6.53,"l":6.3,"c":6.49,"v":1982200},{"d":"2017-12-11","o":6.52,"h":6.72,"l":6.47,"c":6.64,"v":2008100},{"d":"2017-12-12","o":6.6,"h":6.68,"l":6.5,"c":6.62,"v":1920400},{"d":"2017-12-13","o":6.62,"h":7.38,"l":6.6,"c":7.35,"v":5633700},{"d":"2017-12-14","o":7.3,"h":7.35,"l":6.97,"c":7.26,"v":3448200},{"d":"2017-12-15","o":7.35,"h":7.4,"l":7.17,"c":7.26,"v":3596500},{"d":"2017-12-18","o":7.39,"h":7.6,"l":7.36,"c":7.56,"v":3189700},{"d":"2017-12-19","o":7.55,"h":7.76,"l":7.5,"c":7.65,"v":2568700},{"d":"2017-12-20","o":7.67,"h":7.84,"l":7.6,"c":7.81,"v":2210300},{"d":"2017-12-21","o":7.64,"h":7.81,"l":7.57,"c":7.64,"v":2587000},{"d":"2017-12-22","o":7.51,"h":7.52,"l":6.79,"c":6.93,"v":8249000},{"d":"2017-12-26","o":6.96,"h":7.03,"l":6.9,"c":7.03,"v":1884800},{"d":"2017-12-27","o":7.05,"h":7.15,"l":6.92,"c":6.97,"v":2598100},{"d":"2017-12-28","o":7.04,"h":7.05,"l":6.75,"c":6.87,"v":3316900},{"d":"2017-12-29","o":6.9,"h":6.9,"l":6.62,"c":6.74,"v":3245200},{"d":"2018-01-02","o":6.84,"h":7.22,"l":6.77,"c":7.22,"v":4063000},{"d":"2018-01-03","o":7.24,"h":7.25,"l":6.89,"c":7.04,"v":3287800},{"d":"2018-01-04","o":7.05,"h":7.08,"l":6.89,"c":7.05,"v":2555200},{"d":"2018-01-05","o":7,"h":7.03,"l":6.86,"c":6.96,"v":2419800},{"d":"2018-01-08","o":6.94,"h":7.08,"l":6.86,"c":6.92,"v":2332600},{"d":"2018-01-09","o":6.84,"h":6.86,"l":6.65,"c":6.76,"v":2343000},{"d":"2018-01-10","o":6.88,"h":6.97,"l":6.79,"c":6.89,"v":2248300},{"d":"2018-01-11","o":6.91,"h":7.05,"l":6.88,"c":6.97,"v":1957500},{"d":"2018-01-12","o":6.93,"h":6.96,"l":6.6,"c":6.79,"v":8569400},{"d":"2018-01-16","o":6.99,"h":7.39,"l":6.91,"c":7.35,"v":8354200},{"d":"2018-01-17","o":7.27,"h":7.5,"l":7.23,"c":7.24,"v":3856800},{"d":"2018-01-18","o":7.26,"h":7.3,"l":6.9,"c":6.92,"v":3588300},{"d":"2018-01-19","o":6.99,"h":7.03,"l":6.86,"c":6.88,"v":2716400},{"d":"2018-01-22","o":6.9,"h":7.01,"l":6.82,"c":6.99,"v":2829800},{"d":"2018-01-23","o":6.92,"h":7.11,"l":6.87,"c":7.02,"v":4207400},{"d":"2018-01-24","o":7.14,"h":7.3,"l":7.05,"c":7.1,"v":8271700},{"d":"2018-01-25","o":7.05,"h":7.1,"l":6.5,"c":6.51,"v":14428700},{"d":"2018-01-26","o":6.56,"h":6.72,"l":6.41,"c":6.5,"v":7206900},{"d":"2018-01-29","o":6.54,"h":6.54,"l":6.29,"c":6.31,"v":5653500},{"d":"2018-01-30","o":6.37,"h":6.44,"l":6,"c":6.06,"v":7313800},{"d":"2018-01-31","o":6.17,"h":6.18,"l":5.8,"c":6.12,"v":7730300},{"d":"2018-02-01","o":6.05,"h":6.22,"l":5.98,"c":6.04,"v":3450900},{"d":"2018-02-02","o":5.94,"h":5.94,"l":5.62,"c":5.66,"v":6833200},{"d":"2018-02-05","o":5.65,"h":5.87,"l":5.61,"c":5.74,"v":5039200},{"d":"2018-02-06","o":5.66,"h":5.8,"l":5.63,"c":5.66,"v":3989800},{"d":"2018-02-07","o":5.6,"h":5.73,"l":5.45,"c":5.5,"v":4629600},{"d":"2018-02-08","o":5.52,"h":5.58,"l":5.42,"c":5.43,"v":3769400},{"d":"2018-02-09","o":5.44,"h":5.45,"l":4.93,"c":5.14,"v":6907000},{"d":"2018-02-12","o":5.17,"h":5.72,"l":5.14,"c":5.6,"v":6666900},{"d":"2018-02-13","o":5.65,"h":5.83,"l":5.58,"c":5.68,"v":3185900},{"d":"2018-02-14","o":5.65,"h":6.06,"l":5.65,"c":5.99,"v":4885300},{"d":"2018-02-15","o":6.04,"h":6.14,"l":5.86,"c":6,"v":3077900},{"d":"2018-02-16","o":5.94,"h":6.07,"l":5.69,"c":5.78,"v":3901000},{"d":"2018-02-20","o":5.69,"h":5.81,"l":5.52,"c":5.55,"v":3004900},{"d":"2018-02-21","o":5.63,"h":5.72,"l":5.47,"c":5.49,"v":3003300},{"d":"2018-02-22","o":5.54,"h":5.67,"l":5.51,"c":5.54,"v":2021800},{"d":"2018-02-23","o":5.52,"h":5.63,"l":5.47,"c":5.57,"v":1684800},{"d":"2018-02-26","o":5.72,"h":5.74,"l":5.5,"c":5.6,"v":2588300},{"d":"2018-02-27","o":5.53,"h":5.59,"l":5.32,"c":5.38,"v":2860100},{"d":"2018-02-28","o":5.36,"h":5.43,"l":5.29,"c":5.31,"v":2123600},{"d":"2018-03-01","o":5.2,"h":5.53,"l":5.09,"c":5.51,"v":4573900},{"d":"2018-03-02","o":5.54,"h":5.7,"l":5.51,"c":5.54,"v":3564600},{"d":"2018-03-05","o":5.53,"h":5.67,"l":5.5,"c":5.63,"v":2713900},{"d":"2018-03-06","o":5.76,"h":6.05,"l":5.76,"c":5.96,"v":3737700},{"d":"2018-03-07","o":5.95,"h":6.02,"l":5.66,"c":5.71,"v":3148400},{"d":"2018-03-08","o":5.72,"h":5.78,"l":5.6,"c":5.75,"v":2104400},{"d":"2018-03-09","o":5.75,"h":5.89,"l":5.69,"c":5.83,"v":2663100},{"d":"2018-03-12","o":5.79,"h":6.01,"l":5.77,"c":5.97,"v":2161600},{"d":"2018-03-13","o":5.99,"h":6.08,"l":5.92,"c":6.06,"v":2375100},{"d":"2018-03-14","o":6.09,"h":6.12,"l":5.96,"c":5.98,"v":1844000},{"d":"2018-03-15","o":5.93,"h":5.96,"l":5.8,"c":5.88,"v":2017400},{"d":"2018-03-16","o":5.89,"h":6,"l":5.77,"c":5.94,"v":3481100},{"d":"2018-03-19","o":5.9,"h":5.99,"l":5.83,"c":5.97,"v":1897800},{"d":"2018-03-20","o":5.93,"h":5.93,"l":5.69,"c":5.76,"v":2398400},{"d":"2018-03-21","o":5.83,"h":6.19,"l":5.83,"c":6.13,"v":3785400},{"d":"2018-03-22","o":6.08,"h":6.29,"l":6.02,"c":6.16,"v":3109000},{"d":"2018-03-23","o":6.36,"h":6.51,"l":6.34,"c":6.36,"v":4655900},{"d":"2018-03-26","o":6.49,"h":6.49,"l":6.2,"c":6.22,"v":3371500},{"d":"2018-03-27","o":6.15,"h":6.25,"l":6.03,"c":6.17,"v":2531200},{"d":"2018-03-28","o":6.11,"h":6.22,"l":6.01,"c":6.02,"v":2460500},{"d":"2018-03-29","o":6.06,"h":6.13,"l":5.97,"c":6.11,"v":2567600},{"d":"2018-04-02","o":6.2,"h":6.36,"l":6.17,"c":6.23,"v":2785000},{"d":"2018-04-03","o":6.22,"h":6.24,"l":6.06,"c":6.14,"v":1882100},{"d":"2018-04-04","o":6.17,"h":6.27,"l":6.09,"c":6.12,"v":1811300},{"d":"2018-04-05","o":6.06,"h":6.2,"l":6.04,"c":6.17,"v":1431900},{"d":"2018-04-06","o":6.21,"h":6.29,"l":6.12,"c":6.12,"v":1812000},{"d":"2018-04-09","o":6.1,"h":6.3,"l":6.02,"c":6.23,"v":2257000},{"d":"2018-04-10","o":6.31,"h":6.39,"l":6.22,"c":6.34,"v":2167700},{"d":"2018-04-11","o":6.48,"h":6.8,"l":6.45,"c":6.61,"v":5488900},{"d":"2018-04-12","o":6.53,"h":6.59,"l":6.38,"c":6.52,"v":2356400},{"d":"2018-04-13","o":6.66,"h":6.75,"l":6.55,"c":6.66,"v":2301000},{"d":"2018-04-16","o":6.7,"h":6.74,"l":6.52,"c":6.58,"v":2124300},{"d":"2018-04-17","o":6.57,"h":6.73,"l":6.52,"c":6.71,"v":1578100},{"d":"2018-04-18","o":6.87,"h":7,"l":6.83,"c":6.85,"v":4107100},{"d":"2018-04-19","o":6.9,"h":6.95,"l":6.73,"c":6.86,"v":2578700},{"d":"2018-04-20","o":6.77,"h":6.85,"l":6.69,"c":6.76,"v":2197500},{"d":"2018-04-23","o":6.63,"h":6.66,"l":6.43,"c":6.47,"v":3081300},{"d":"2018-04-24","o":6.54,"h":6.57,"l":6.43,"c":6.56,"v":1823800},{"d":"2018-04-25","o":6.5,"h":6.72,"l":6.44,"c":6.64,"v":2466600},{"d":"2018-04-26","o":6.69,"h":6.79,"l":6.66,"c":6.74,"v":1694100},{"d":"2018-04-27","o":6.74,"h":6.89,"l":6.7,"c":6.77,"v":1767600},{"d":"2018-04-30","o":6.58,"h":6.62,"l":6.47,"c":6.48,"v":2510500},{"d":"2018-05-01","o":6.45,"h":6.56,"l":6.36,"c":6.55,"v":1777200},{"d":"2018-05-02","o":6.62,"h":6.91,"l":6.6,"c":6.74,"v":3898400},{"d":"2018-05-03","o":6.87,"h":6.88,"l":6.75,"c":6.8,"v":2067000},{"d":"2018-05-04","o":6.77,"h":6.87,"l":6.72,"c":6.85,"v":1785100},{"d":"2018-05-07","o":6.8,"h":6.87,"l":6.75,"c":6.79,"v":1396500},{"d":"2018-05-08","o":6.75,"h":6.89,"l":6.63,"c":6.85,"v":1908400},{"d":"2018-05-09","o":6.88,"h":6.94,"l":6.82,"c":6.84,"v":2405000},{"d":"2018-05-10","o":6.72,"h":7.3,"l":6.7,"c":7.23,"v":5982000},{"d":"2018-05-11","o":7.27,"h":7.31,"l":7.04,"c":7.17,"v":3243300},{"d":"2018-05-14","o":7.25,"h":7.38,"l":7.09,"c":7.09,"v":3584200},{"d":"2018-05-15","o":6.97,"h":7.03,"l":6.83,"c":7,"v":3232000},{"d":"2018-05-16","o":7.03,"h":7.32,"l":7.03,"c":7.15,"v":2828700},{"d":"2018-05-17","o":7.14,"h":7.2,"l":7.08,"c":7.14,"v":1675800},{"d":"2018-05-18","o":7.12,"h":7.26,"l":7.09,"c":7.09,"v":2355100},{"d":"2018-05-21","o":7.1,"h":7.32,"l":7.07,"c":7.29,"v":1810800},{"d":"2018-05-22","o":7.34,"h":7.39,"l":7.24,"c":7.31,"v":3009300},{"d":"2018-05-23","o":7.26,"h":7.33,"l":7.17,"c":7.28,"v":2569900},{"d":"2018-05-24","o":7.33,"h":7.48,"l":7.29,"c":7.36,"v":2961600},{"d":"2018-05-25","o":7.33,"h":7.4,"l":7.17,"c":7.2,"v":1977700},{"d":"2018-05-29","o":6.94,"h":7.15,"l":6.9,"c":7.08,"v":2856200},{"d":"2018-05-30","o":7.14,"h":7.2,"l":7.09,"c":7.15,"v":1584200},{"d":"2018-05-31","o":7.17,"h":7.2,"l":7.05,"c":7.09,"v":1248500},{"d":"2018-06-01","o":7.08,"h":7.19,"l":6.97,"c":7.13,"v":1690400},{"d":"2018-06-04","o":7.18,"h":7.2,"l":7.05,"c":7.05,"v":1265800},{"d":"2018-06-05","o":7.05,"h":7.18,"l":7.05,"c":7.15,"v":1243700},{"d":"2018-06-06","o":7.21,"h":7.31,"l":7.19,"c":7.28,"v":1851800},{"d":"2018-06-07","o":7.32,"h":7.48,"l":7.31,"c":7.47,"v":3201600},{"d":"2018-06-08","o":7.47,"h":7.5,"l":7.29,"c":7.3,"v":1916900},{"d":"2018-06-11","o":7.37,"h":7.62,"l":7.35,"c":7.58,"v":3089400},{"d":"2018-06-12","o":7.57,"h":7.68,"l":7.53,"c":7.67,"v":2016800},{"d":"2018-06-13","o":7.7,"h":7.84,"l":7.58,"c":7.77,"v":3158200},{"d":"2018-06-14","o":7.87,"h":7.97,"l":7.84,"c":7.97,"v":2776400},{"d":"2018-06-15","o":7.85,"h":7.86,"l":7.38,"c":7.46,"v":8457300},{"d":"2018-06-18","o":7.44,"h":7.5,"l":7.38,"c":7.43,"v":1958400},{"d":"2018-06-19","o":7.23,"h":7.46,"l":7.16,"c":7.34,"v":2239800},{"d":"2018-06-20","o":7.35,"h":7.41,"l":7.31,"c":7.36,"v":1204100},{"d":"2018-06-21","o":7.32,"h":7.43,"l":7.29,"c":7.36,"v":1484500},{"d":"2018-06-22","o":7.44,"h":7.67,"l":7.37,"c":7.65,"v":2380400},{"d":"2018-06-25","o":7.59,"h":7.7,"l":7.42,"c":7.47,"v":1993600},{"d":"2018-06-26","o":7.39,"h":7.59,"l":7.32,"c":7.55,"v":1309800},{"d":"2018-06-27","o":7.45,"h":7.65,"l":7.44,"c":7.46,"v":1775300},{"d":"2018-06-28","o":7.42,"h":7.52,"l":7.38,"c":7.39,"v":1642200},{"d":"2018-06-29","o":7.46,"h":7.68,"l":7.42,"c":7.63,"v":1595300},{"d":"2018-07-02","o":7.5,"h":7.65,"l":7.45,"c":7.6,"v":1775000},{"d":"2018-07-03","o":7.68,"h":8.1,"l":7.66,"c":8,"v":3127600},{"d":"2018-07-05","o":8.04,"h":8.15,"l":7.99,"c":8.04,"v":2495200},{"d":"2018-07-06","o":8.08,"h":8.32,"l":8.07,"c":8.26,"v":2968900},{"d":"2018-07-09","o":8.4,"h":8.48,"l":8.19,"c":8.19,"v":2835700},{"d":"2018-07-10","o":8.15,"h":8.18,"l":7.87,"c":8.01,"v":2569700},{"d":"2018-07-11","o":7.9,"h":7.99,"l":7.55,"c":7.61,"v":3753700},{"d":"2018-07-12","o":7.72,"h":7.79,"l":7.57,"c":7.62,"v":1615200},{"d":"2018-07-13","o":7.57,"h":7.74,"l":7.54,"c":7.7,"v":1296100},{"d":"2018-07-16","o":7.68,"h":7.69,"l":7.41,"c":7.43,"v":2089700},{"d":"2018-07-17","o":7.1,"h":7.29,"l":6.78,"c":6.78,"v":7783200},{"d":"2018-07-18","o":6.68,"h":6.94,"l":6.68,"c":6.85,"v":4319600},{"d":"2018-07-19","o":6.71,"h":6.83,"l":6.64,"c":6.69,"v":3110900},{"d":"2018-07-20","o":6.84,"h":6.92,"l":6.58,"c":6.62,"v":3259300},{"d":"2018-07-23","o":6.58,"h":6.65,"l":6.32,"c":6.4,"v":4042200},{"d":"2018-07-24","o":6.47,"h":6.6,"l":6.47,"c":6.53,"v":2588000},{"d":"2018-07-25","o":6.66,"h":6.71,"l":6.57,"c":6.68,"v":1992400},{"d":"2018-07-26","o":6.66,"h":6.66,"l":6.49,"c":6.49,"v":1996500},{"d":"2018-07-27","o":6.59,"h":6.59,"l":6.4,"c":6.43,"v":1632700},{"d":"2018-07-30","o":6.43,"h":6.53,"l":6.42,"c":6.5,"v":1644600},{"d":"2018-07-31","o":6.47,"h":6.71,"l":6.44,"c":6.64,"v":1983200},{"d":"2018-08-01","o":6.6,"h":6.64,"l":6.5,"c":6.53,"v":2047500},{"d":"2018-08-02","o":6.54,"h":6.64,"l":6.51,"c":6.55,"v":1553100},{"d":"2018-08-03","o":6.54,"h":6.73,"l":6.54,"c":6.58,"v":1402500},{"d":"2018-08-06","o":6.45,"h":6.67,"l":6.45,"c":6.59,"v":1039800},{"d":"2018-08-07","o":6.67,"h":6.7,"l":6.39,"c":6.39,"v":1921500},{"d":"2018-08-08","o":6.4,"h":6.44,"l":6.24,"c":6.35,"v":2484300},{"d":"2018-08-09","o":6.36,"h":6.56,"l":6.33,"c":6.49,"v":1403400},{"d":"2018-08-10","o":6.45,"h":6.62,"l":6.45,"c":6.48,"v":1192800},{"d":"2018-08-13","o":6.31,"h":6.31,"l":5.37,"c":5.49,"v":8076500},{"d":"2018-08-14","o":5.53,"h":5.71,"l":5.5,"c":5.62,"v":3712300},{"d":"2018-08-15","o":5.4,"h":5.41,"l":5.01,"c":5.14,"v":6158100},{"d":"2018-08-16","o":5.22,"h":5.52,"l":5.07,"c":5.07,"v":4486000},{"d":"2018-08-17","o":5.16,"h":5.3,"l":5.07,"c":5.25,"v":4643400},{"d":"2018-08-20","o":5.29,"h":5.5,"l":5.27,"c":5.43,"v":3138800},{"d":"2018-08-21","o":5.46,"h":5.56,"l":5.43,"c":5.51,"v":2297500},{"d":"2018-08-22","o":5.58,"h":5.59,"l":5.48,"c":5.54,"v":1701300},{"d":"2018-08-23","o":5.46,"h":5.47,"l":5.19,"c":5.23,"v":2935400},{"d":"2018-08-24","o":5.37,"h":5.64,"l":5.3,"c":5.51,"v":3167800},{"d":"2018-08-27","o":5.58,"h":5.9,"l":5.51,"c":5.85,"v":3302800},{"d":"2018-08-28","o":5.98,"h":6.07,"l":5.59,"c":5.64,"v":4107400},{"d":"2018-08-29","o":5.62,"h":5.7,"l":5.54,"c":5.68,"v":2016200},{"d":"2018-08-30","o":5.62,"h":5.63,"l":5.4,"c":5.47,"v":2842500},{"d":"2018-08-31","o":5.47,"h":5.61,"l":5.47,"c":5.56,"v":2174400},{"d":"2018-09-04","o":5.41,"h":5.41,"l":5.13,"c":5.31,"v":3552100},{"d":"2018-09-05","o":5.36,"h":5.38,"l":5.22,"c":5.28,"v":1928200},{"d":"2018-09-06","o":5.32,"h":5.42,"l":5.27,"c":5.32,"v":2561400},{"d":"2018-09-07","o":5.2,"h":5.53,"l":5.15,"c":5.45,"v":3125900},{"d":"2018-09-10","o":5.47,"h":5.52,"l":5.32,"c":5.33,"v":2049000},{"d":"2018-09-11","o":5.24,"h":5.34,"l":5.05,"c":5.28,"v":3146700},{"d":"2018-09-12","o":5.3,"h":5.69,"l":5.18,"c":5.61,"v":3183600},{"d":"2018-09-13","o":5.73,"h":5.76,"l":5.47,"c":5.54,"v":2712200},{"d":"2018-09-14","o":5.55,"h":5.59,"l":5.44,"c":5.46,"v":1802300},{"d":"2018-09-17","o":5.51,"h":5.71,"l":5.44,"c":5.68,"v":2863300},{"d":"2018-09-18","o":5.7,"h":5.79,"l":5.65,"c":5.71,"v":2072300},{"d":"2018-09-19","o":5.78,"h":5.95,"l":5.73,"c":5.88,"v":3124400},{"d":"2018-09-20","o":5.96,"h":5.97,"l":5.62,"c":5.73,"v":3409200},{"d":"2018-09-21","o":5.58,"h":5.75,"l":5.49,"c":5.7,"v":4366900},{"d":"2018-09-24","o":5.7,"h":5.88,"l":5.59,"c":5.6,"v":2223500},{"d":"2018-09-25","o":5.65,"h":5.79,"l":5.64,"c":5.68,"v":2144500},{"d":"2018-09-26","o":5.61,"h":5.73,"l":5.5,"c":5.56,"v":2868100},{"d":"2018-09-27","o":5.51,"h":5.59,"l":5.37,"c":5.51,"v":2402800},{"d":"2018-09-28","o":5.57,"h":5.77,"l":5.54,"c":5.68,"v":2380900},{"d":"2018-10-01","o":5.6,"h":5.77,"l":5.6,"c":5.65,"v":1612600},{"d":"2018-10-02","o":5.78,"h":5.97,"l":5.75,"c":5.8,"v":2976100},{"d":"2018-10-03","o":5.85,"h":5.91,"l":5.65,"c":5.68,"v":2047700},{"d":"2018-10-04","o":5.76,"h":5.84,"l":5.63,"c":5.72,"v":1939700},{"d":"2018-10-05","o":5.75,"h":5.82,"l":5.63,"c":5.67,"v":1148500},{"d":"2018-10-08","o":5.55,"h":5.79,"l":5.44,"c":5.79,"v":2067400},{"d":"2018-10-09","o":5.67,"h":5.81,"l":5.61,"c":5.69,"v":1931500},{"d":"2018-10-10","o":5.67,"h":5.76,"l":5.53,"c":5.72,"v":1978600},{"d":"2018-10-11","o":5.83,"h":6.29,"l":5.7,"c":6.22,"v":5198500},{"d":"2018-10-12","o":6.17,"h":6.22,"l":5.88,"c":6.16,"v":3790800},{"d":"2018-10-15","o":6.25,"h":6.49,"l":6.24,"c":6.3,"v":3553500},{"d":"2018-10-16","o":6.38,"h":6.45,"l":6.13,"c":6.27,"v":2727200},{"d":"2018-10-17","o":6.27,"h":6.36,"l":6.15,"c":6.24,"v":1925400},{"d":"2018-10-18","o":6.2,"h":6.39,"l":6.11,"c":6.27,"v":2451400},{"d":"2018-10-19","o":6.38,"h":6.43,"l":6.14,"c":6.25,"v":2164100},{"d":"2018-10-22","o":6.19,"h":6.27,"l":6.03,"c":6.22,"v":1772200},{"d":"2018-10-23","o":6.41,"h":6.5,"l":6.13,"c":6.2,"v":2413100},{"d":"2018-10-24","o":6.19,"h":6.28,"l":6.07,"c":6.07,"v":2095500},{"d":"2018-10-25","o":6.09,"h":6.17,"l":5.68,"c":5.7,"v":4131700},{"d":"2018-10-26","o":5.74,"h":5.92,"l":5.6,"c":5.71,"v":2867400},{"d":"2018-10-29","o":5.68,"h":5.78,"l":5.55,"c":5.59,"v":2034100},{"d":"2018-10-30","o":5.6,"h":5.81,"l":5.56,"c":5.69,"v":2138700},{"d":"2018-10-31","o":5.58,"h":5.59,"l":5.42,"c":5.55,"v":3175400},{"d":"2018-11-01","o":5.72,"h":5.86,"l":5.67,"c":5.8,"v":2829600},{"d":"2018-11-02","o":5.77,"h":5.93,"l":5.7,"c":5.92,"v":2108100},{"d":"2018-11-05","o":5.93,"h":6,"l":5.78,"c":5.87,"v":1869200},{"d":"2018-11-06","o":5.84,"h":5.91,"l":5.7,"c":5.7,"v":1579800},{"d":"2018-11-07","o":5.75,"h":5.76,"l":5.47,"c":5.5,"v":3011900},{"d":"2018-11-08","o":5.49,"h":5.63,"l":5.46,"c":5.54,"v":2025300},{"d":"2018-11-09","o":5.43,"h":5.53,"l":5.33,"c":5.4,"v":2589400},{"d":"2018-11-12","o":5.32,"h":5.33,"l":5.08,"c":5.09,"v":3082900},{"d":"2018-11-13","o":5.1,"h":5.17,"l":4.75,"c":4.87,"v":5990000},{"d":"2018-11-14","o":4.88,"h":5.26,"l":4.88,"c":5.2,"v":3930600},{"d":"2018-11-15","o":5.23,"h":5.46,"l":5.23,"c":5.33,"v":2478200},{"d":"2018-11-16","o":5.45,"h":5.48,"l":5.33,"c":5.41,"v":1727900},{"d":"2018-11-19","o":5.34,"h":5.45,"l":5.24,"c":5.27,"v":1889400},{"d":"2018-11-20","o":5.26,"h":5.32,"l":5.08,"c":5.24,"v":2305800},{"d":"2018-11-21","o":5.29,"h":5.6,"l":5.28,"c":5.56,"v":2309900},{"d":"2018-11-23","o":5.37,"h":5.45,"l":5.03,"c":5.09,"v":3016900},{"d":"2018-11-26","o":5.13,"h":5.16,"l":4.86,"c":4.86,"v":3732500},{"d":"2018-11-27","o":4.93,"h":4.94,"l":4.72,"c":4.78,"v":3398000},{"d":"2018-11-28","o":4.8,"h":4.99,"l":4.66,"c":4.95,"v":3844800},{"d":"2018-11-29","o":4.96,"h":4.99,"l":4.87,"c":4.88,"v":1752700},{"d":"2018-11-30","o":4.8,"h":4.84,"l":4.59,"c":4.8,"v":2337500},{"d":"2018-12-03","o":4.95,"h":5,"l":4.8,"c":4.91,"v":2609400},{"d":"2018-12-04","o":4.99,"h":5.14,"l":4.93,"c":4.94,"v":2565200},{"d":"2018-12-06","o":4.93,"h":4.99,"l":4.85,"c":4.91,"v":1608200},{"d":"2018-12-07","o":4.98,"h":5.17,"l":4.93,"c":5.14,"v":2301600},{"d":"2018-12-10","o":5.04,"h":5.23,"l":5,"c":5.13,"v":2430100},{"d":"2018-12-11","o":5.23,"h":5.35,"l":5.09,"c":5.11,"v":2043200},{"d":"2018-12-12","o":5.14,"h":5.33,"l":5.13,"c":5.31,"v":2296600},{"d":"2018-12-13","o":5.25,"h":5.4,"l":5.19,"c":5.28,"v":2005400},{"d":"2018-12-14","o":5.11,"h":5.25,"l":4.99,"c":5.15,"v":2051100},{"d":"2018-12-17","o":5.17,"h":5.5,"l":5.15,"c":5.45,"v":3635200},{"d":"2018-12-18","o":5.44,"h":5.73,"l":5.3,"c":5.71,"v":3787700},{"d":"2018-12-19","o":5.73,"h":5.91,"l":5.2,"c":5.2,"v":4951300},{"d":"2018-12-20","o":5.46,"h":5.63,"l":5.33,"c":5.58,"v":3503700},{"d":"2018-12-21","o":5.54,"h":5.72,"l":5.47,"c":5.55,"v":5281600},{"d":"2018-12-24","o":5.64,"h":5.83,"l":5.6,"c":5.76,"v":1839100},{"d":"2018-12-26","o":5.83,"h":6.08,"l":5.7,"c":5.87,"v":3908800},{"d":"2018-12-27","o":5.93,"h":6.05,"l":5.78,"c":5.97,"v":3603800},{"d":"2018-12-28","o":5.85,"h":5.92,"l":5.71,"c":5.75,"v":3271200},{"d":"2018-12-31","o":5.75,"h":5.9,"l":5.62,"c":5.89,"v":2358400},{"d":"2019-01-02","o":5.88,"h":6.08,"l":5.83,"c":6.02,"v":2639600},{"d":"2019-01-03","o":6.1,"h":6.33,"l":6.03,"c":6.3,"v":3909800},{"d":"2019-01-04","o":6.19,"h":6.37,"l":6.06,"c":6.21,"v":4333300},{"d":"2019-01-07","o":6.33,"h":6.33,"l":6.01,"c":6.06,"v":3452800},{"d":"2019-01-08","o":5.98,"h":6.18,"l":5.83,"c":6.13,"v":2930700},{"d":"2019-01-09","o":6.13,"h":6.28,"l":6.09,"c":6.21,"v":1737000},{"d":"2019-01-10","o":6.16,"h":6.24,"l":6.04,"c":6.06,"v":1707000},{"d":"2019-01-11","o":6.1,"h":6.12,"l":5.93,"c":5.98,"v":1963300},{"d":"2019-01-14","o":6.02,"h":6.06,"l":5.91,"c":5.98,"v":1617100},{"d":"2019-01-15","o":5.9,"h":5.9,"l":5.33,"c":5.38,"v":7116600},{"d":"2019-01-16","o":5.43,"h":5.44,"l":5.22,"c":5.25,"v":4132200},{"d":"2019-01-17","o":5.18,"h":5.31,"l":5.01,"c":5.25,"v":3557000},{"d":"2019-01-18","o":5.16,"h":5.28,"l":5.06,"c":5.15,"v":3894800},{"d":"2019-01-22","o":5.12,"h":5.23,"l":5.06,"c":5.16,"v":2452600},{"d":"2019-01-23","o":5.12,"h":5.28,"l":5.08,"c":5.17,"v":2364400},{"d":"2019-01-24","o":5.18,"h":5.38,"l":5.13,"c":5.26,"v":4398900},{"d":"2019-01-25","o":5.4,"h":5.63,"l":5.37,"c":5.55,"v":3857400},{"d":"2019-01-28","o":5.56,"h":5.65,"l":5.46,"c":5.61,"v":2867200},{"d":"2019-01-29","o":5.73,"h":5.93,"l":5.67,"c":5.81,"v":4769300},{"d":"2019-01-30","o":5.76,"h":6.05,"l":5.68,"c":5.99,"v":3786900},{"d":"2019-01-31","o":6.07,"h":6.17,"l":6.02,"c":6.12,"v":3272800},{"d":"2019-02-01","o":6.08,"h":6.08,"l":5.87,"c":6,"v":3359300},{"d":"2019-02-04","o":5.84,"h":6.05,"l":5.81,"c":6.05,"v":1891400},{"d":"2019-02-05","o":6.01,"h":6.12,"l":5.98,"c":6.11,"v":2238200},{"d":"2019-02-06","o":6.01,"h":6.22,"l":6.01,"c":6.04,"v":2826300},{"d":"2019-02-07","o":6.04,"h":6.08,"l":5.83,"c":5.86,"v":3353100},{"d":"2019-02-08","o":5.91,"h":6.07,"l":5.89,"c":6.03,"v":2148400},{"d":"2019-02-11","o":5.95,"h":6.07,"l":5.92,"c":5.99,"v":1348600},{"d":"2019-02-12","o":6,"h":6.05,"l":5.87,"c":5.93,"v":2140800},{"d":"2019-02-13","o":5.87,"h":6.06,"l":5.85,"c":5.92,"v":2085200},{"d":"2019-02-14","o":5.93,"h":6.06,"l":5.86,"c":6.05,"v":2247000},{"d":"2019-02-15","o":6.11,"h":6.2,"l":6.01,"c":6.19,"v":3487300},{"d":"2019-02-19","o":6.25,"h":6.64,"l":6.25,"c":6.61,"v":6203500},{"d":"2019-02-20","o":6.7,"h":6.82,"l":6.56,"c":6.66,"v":5712900},{"d":"2019-02-21","o":6.58,"h":6.66,"l":6.43,"c":6.55,"v":3781800},{"d":"2019-02-22","o":6.61,"h":6.76,"l":6.55,"c":6.58,"v":3459800},{"d":"2019-02-25","o":6.5,"h":6.99,"l":6.5,"c":6.92,"v":4270500},{"d":"2019-02-26","o":6.78,"h":7.08,"l":6.7,"c":7.03,"v":3854600},{"d":"2019-02-27","o":7.01,"h":7.03,"l":6.72,"c":6.78,"v":3605000},{"d":"2019-02-28","o":6.79,"h":6.82,"l":6.66,"c":6.74,"v":2474800},{"d":"2019-03-01","o":6.6,"h":6.73,"l":6.34,"c":6.35,"v":3815000},{"d":"2019-03-04","o":6.32,"h":6.4,"l":6.12,"c":6.4,"v":3664700},{"d":"2019-03-05","o":6.4,"h":6.47,"l":6.27,"c":6.46,"v":2891800},{"d":"2019-03-06","o":6.45,"h":6.53,"l":6.27,"c":6.31,"v":3789600},{"d":"2019-03-07","o":6.28,"h":6.5,"l":6.24,"c":6.49,"v":2468800},{"d":"2019-03-08","o":6.71,"h":6.79,"l":6.57,"c":6.78,"v":3672600},{"d":"2019-03-11","o":6.75,"h":6.83,"l":6.53,"c":6.63,"v":3311000},{"d":"2019-03-12","o":6.7,"h":6.89,"l":6.69,"c":6.87,"v":2820300},{"d":"2019-03-13","o":6.88,"h":7.02,"l":6.85,"c":6.96,"v":3529900},{"d":"2019-03-14","o":6.66,"h":6.82,"l":6.6,"c":6.62,"v":3441500},{"d":"2019-03-15","o":6.68,"h":6.84,"l":6.58,"c":6.72,"v":5493100},{"d":"2019-03-18","o":6.71,"h":6.79,"l":6.54,"c":6.65,"v":3479600},{"d":"2019-03-19","o":6.79,"h":6.8,"l":6.64,"c":6.77,"v":2576300},{"d":"2019-03-20","o":6.75,"h":6.96,"l":6.57,"c":6.9,"v":3970100},{"d":"2019-03-21","o":6.9,"h":7.07,"l":6.75,"c":6.94,"v":3848200},{"d":"2019-03-22","o":6.9,"h":7.01,"l":6.85,"c":6.89,"v":2871600},{"d":"2019-03-25","o":6.95,"h":7.19,"l":6.89,"c":7.15,"v":3815600},{"d":"2019-03-26","o":7.09,"h":7.15,"l":7,"c":7.12,"v":2378600},{"d":"2019-03-27","o":7.13,"h":7.15,"l":6.85,"c":6.9,"v":3280700},{"d":"2019-03-28","o":6.68,"h":6.68,"l":6.47,"c":6.62,"v":4406900},{"d":"2019-03-29","o":6.73,"h":6.77,"l":6.56,"c":6.58,"v":3103100},{"d":"2019-04-01","o":6.6,"h":6.61,"l":6.24,"c":6.32,"v":3910600},{"d":"2019-04-02","o":6.23,"h":6.38,"l":6.22,"c":6.3,"v":1999200},{"d":"2019-04-03","o":6.35,"h":6.42,"l":6.26,"c":6.34,"v":2541400},{"d":"2019-04-04","o":6.23,"h":6.55,"l":6.16,"c":6.55,"v":2597600},{"d":"2019-04-05","o":6.47,"h":6.53,"l":6.41,"c":6.45,"v":1349400},{"d":"2019-04-08","o":6.59,"h":6.66,"l":6.5,"c":6.54,"v":2087300},{"d":"2019-04-09","o":6.57,"h":6.64,"l":6.54,"c":6.6,"v":1383700},{"d":"2019-04-10","o":6.58,"h":6.64,"l":6.48,"c":6.48,"v":1729900},{"d":"2019-04-11","o":6.35,"h":6.44,"l":6.24,"c":6.3,"v":2597300},{"d":"2019-04-12","o":6.35,"h":6.4,"l":6.25,"c":6.27,"v":1639400},{"d":"2019-04-15","o":6.19,"h":6.33,"l":6.12,"c":6.28,"v":2160400},{"d":"2019-04-16","o":6.23,"h":6.23,"l":6.04,"c":6.07,"v":2873700},{"d":"2019-04-17","o":6.12,"h":6.21,"l":6,"c":6.04,"v":2679200},{"d":"2019-04-18","o":6.08,"h":6.18,"l":6.01,"c":6.07,"v":2111300},{"d":"2019-04-22","o":6.04,"h":6.13,"l":5.88,"c":5.9,"v":2470800},{"d":"2019-04-23","o":5.81,"h":6.02,"l":5.78,"c":5.95,"v":2662100},{"d":"2019-04-24","o":5.96,"h":6.08,"l":5.88,"c":5.99,"v":2935200},{"d":"2019-04-25","o":6.03,"h":6.12,"l":5.94,"c":6.01,"v":2994700},{"d":"2019-04-26","o":6.05,"h":6.35,"l":6.05,"c":6.32,"v":4134700},{"d":"2019-04-29","o":6.26,"h":6.26,"l":6.03,"c":6.08,"v":2357300},{"d":"2019-04-30","o":6.1,"h":6.18,"l":6.07,"c":6.14,"v":1815900},{"d":"2019-05-01","o":6.1,"h":6.24,"l":5.9,"c":5.97,"v":3306800},{"d":"2019-05-02","o":5.9,"h":5.92,"l":5.65,"c":5.74,"v":3876300},{"d":"2019-05-03","o":5.85,"h":5.94,"l":5.79,"c":5.83,"v":2379300},{"d":"2019-05-06","o":5.77,"h":5.88,"l":5.73,"c":5.83,"v":1328500},{"d":"2019-05-07","o":5.88,"h":6.05,"l":5.74,"c":6.03,"v":2765400},{"d":"2019-05-08","o":6.04,"h":6.12,"l":5.82,"c":5.84,"v":2413600},{"d":"2019-05-09","o":5.92,"h":6.06,"l":5.83,"c":6,"v":3527000},{"d":"2019-05-10","o":5.96,"h":5.97,"l":5.85,"c":5.88,"v":2861800},{"d":"2019-05-13","o":5.99,"h":6.07,"l":5.89,"c":6.07,"v":3357100},{"d":"2019-05-14","o":6.05,"h":6.05,"l":5.82,"c":5.93,"v":1932000},{"d":"2019-05-15","o":5.99,"h":6.05,"l":5.91,"c":5.93,"v":1774500},{"d":"2019-05-16","o":5.9,"h":5.91,"l":5.74,"c":5.8,"v":2261900},{"d":"2019-05-17","o":5.75,"h":5.89,"l":5.7,"c":5.86,"v":2521000},{"d":"2019-05-20","o":5.83,"h":5.87,"l":5.79,"c":5.81,"v":1093700},{"d":"2019-05-21","o":5.75,"h":5.81,"l":5.65,"c":5.77,"v":2395600},{"d":"2019-05-22","o":5.81,"h":5.83,"l":5.53,"c":5.53,"v":2681500},{"d":"2019-05-23","o":5.61,"h":5.77,"l":5.54,"c":5.6,"v":2816600},{"d":"2019-05-24","o":5.57,"h":5.7,"l":5.48,"c":5.67,"v":2156400},{"d":"2019-05-28","o":5.6,"h":5.66,"l":5.48,"c":5.55,"v":3591400},{"d":"2019-05-29","o":5.62,"h":5.64,"l":5.51,"c":5.54,"v":2153300},{"d":"2019-05-30","o":5.53,"h":5.77,"l":5.49,"c":5.74,"v":2475900},{"d":"2019-05-31","o":5.87,"h":6.13,"l":5.85,"c":6.08,"v":3651700},{"d":"2019-06-03","o":6.2,"h":6.46,"l":6.12,"c":6.45,"v":4190500},{"d":"2019-06-04","o":6.34,"h":6.55,"l":6.26,"c":6.39,"v":3813900},{"d":"2019-06-05","o":6.54,"h":6.72,"l":6.31,"c":6.36,"v":4113500},{"d":"2019-06-06","o":6.42,"h":6.52,"l":6.34,"c":6.49,"v":2177100},{"d":"2019-06-07","o":6.58,"h":6.61,"l":6.41,"c":6.44,"v":2113900},{"d":"2019-06-10","o":6.28,"h":6.32,"l":6.18,"c":6.3,"v":2220200},{"d":"2019-06-11","o":6.26,"h":6.47,"l":6.22,"c":6.47,"v":1882900},{"d":"2019-06-12","o":6.55,"h":6.65,"l":6.47,"c":6.56,"v":1881600},{"d":"2019-06-13","o":6.56,"h":6.69,"l":6.5,"c":6.63,"v":1689900},{"d":"2019-06-14","o":6.69,"h":6.82,"l":6.41,"c":6.55,"v":2741500},{"d":"2019-06-17","o":6.54,"h":6.74,"l":6.54,"c":6.72,"v":2369000},{"d":"2019-06-18","o":6.82,"h":6.86,"l":6.66,"c":6.73,"v":2457700},{"d":"2019-06-19","o":6.69,"h":6.93,"l":6.66,"c":6.9,"v":2864600},{"d":"2019-06-20","o":7.23,"h":7.55,"l":7.15,"c":7.38,"v":6927500},{"d":"2019-06-21","o":7.35,"h":7.5,"l":7.17,"c":7.46,"v":5466900},{"d":"2019-06-24","o":7.55,"h":8.03,"l":7.51,"c":8.01,"v":6986300},{"d":"2019-06-25","o":8,"h":8.13,"l":7.68,"c":7.9,"v":7085300},{"d":"2019-06-26","o":7.66,"h":8.02,"l":7.63,"c":7.83,"v":4529500},{"d":"2019-06-27","o":7.7,"h":7.8,"l":7.61,"c":7.77,"v":3484300},{"d":"2019-06-28","o":7.81,"h":7.92,"l":7.72,"c":7.91,"v":3723500},{"d":"2019-07-01","o":7.61,"h":7.72,"l":7.43,"c":7.45,"v":4093000},{"d":"2019-07-02","o":7.5,"h":7.96,"l":7.36,"c":7.93,"v":4265300},{"d":"2019-07-03","o":8,"h":8,"l":7.78,"c":7.88,"v":1713400},{"d":"2019-07-05","o":7.61,"h":7.84,"l":7.51,"c":7.78,"v":3507800},{"d":"2019-07-08","o":7.82,"h":7.87,"l":7.69,"c":7.78,"v":2682500},{"d":"2019-07-09","o":7.78,"h":7.92,"l":7.69,"c":7.91,"v":2842700},{"d":"2019-07-10","o":8.11,"h":8.25,"l":7.97,"c":8.14,"v":3683600},{"d":"2019-07-11","o":8.14,"h":8.16,"l":7.82,"c":7.93,"v":3436800},{"d":"2019-07-12","o":7.94,"h":7.95,"l":7.78,"c":7.8,"v":3693800},{"d":"2019-07-15","o":7.81,"h":7.92,"l":7.73,"c":7.91,"v":3794600},{"d":"2019-07-16","o":7.93,"h":8.69,"l":7.9,"c":8.57,"v":7700900},{"d":"2019-07-17","o":8.75,"h":9.37,"l":8.71,"c":9.31,"v":8908100},{"d":"2019-07-18","o":9.32,"h":9.98,"l":9.2,"c":9.92,"v":11488000},{"d":"2019-07-19","o":9.89,"h":10.24,"l":9.64,"c":9.9,"v":9735400},{"d":"2019-07-22","o":10.03,"h":10.36,"l":10,"c":10.1,"v":8325600},{"d":"2019-07-23","o":10.12,"h":10.36,"l":9.74,"c":10.02,"v":7037000},{"d":"2019-07-24","o":10.25,"h":10.39,"l":10.14,"c":10.26,"v":5564300},{"d":"2019-07-25","o":10.18,"h":10.21,"l":9.54,"c":9.67,"v":8060100},{"d":"2019-07-26","o":9.76,"h":9.91,"l":9.69,"c":9.82,"v":3661800},{"d":"2019-07-29","o":9.87,"h":10.01,"l":9.64,"c":9.98,"v":3172900},{"d":"2019-07-30","o":10.03,"h":10.16,"l":9.95,"c":10.06,"v":3393000},{"d":"2019-07-31","o":9.98,"h":10.02,"l":9.14,"c":9.42,"v":11229100},{"d":"2019-08-01","o":9.02,"h":9.94,"l":8.96,"c":9.84,"v":9153600},{"d":"2019-08-02","o":9.71,"h":9.83,"l":9.49,"c":9.55,"v":6031000},{"d":"2019-08-05","o":9.96,"h":10.4,"l":9.93,"c":10.02,"v":6506600},{"d":"2019-08-06","o":9.99,"h":10.15,"l":9.78,"c":9.89,"v":4505700},{"d":"2019-08-07","o":10.38,"h":10.97,"l":10.38,"c":10.48,"v":9700700},{"d":"2019-08-08","o":10.24,"h":10.86,"l":10.16,"c":10.81,"v":4664100},{"d":"2019-08-09","o":10.82,"h":10.88,"l":10.65,"c":10.71,"v":6199800},{"d":"2019-08-12","o":10.75,"h":11.11,"l":10.63,"c":10.66,"v":6437500},{"d":"2019-08-13","o":10.96,"h":11,"l":9.83,"c":10.27,"v":11310100},{"d":"2019-08-14","o":10.53,"h":10.74,"l":10.16,"c":10.18,"v":6713500},{"d":"2019-08-15","o":10.06,"h":10.35,"l":9.93,"c":10.26,"v":3832600},{"d":"2019-08-16","o":10.05,"h":10.26,"l":9.82,"c":9.9,"v":4983200},{"d":"2019-08-19","o":9.6,"h":10.35,"l":9.47,"c":9.99,"v":5158100},{"d":"2019-08-20","o":10.15,"h":10.63,"l":10.11,"c":10.5,"v":3707000},{"d":"2019-08-21","o":10.39,"h":10.65,"l":10.37,"c":10.44,"v":2779200},{"d":"2019-08-22","o":10.35,"h":10.53,"l":10.27,"c":10.31,"v":2202000},{"d":"2019-08-23","o":10.41,"h":11.06,"l":10.38,"c":11.01,"v":5221500},{"d":"2019-08-26","o":11.1,"h":11.22,"l":10.83,"c":10.95,"v":4734000},{"d":"2019-08-27","o":11.23,"h":11.46,"l":11.12,"c":11.25,"v":6574500},{"d":"2019-08-28","o":11.35,"h":11.57,"l":11.02,"c":11.21,"v":4927800},{"d":"2019-08-29","o":11.28,"h":11.29,"l":10.55,"c":10.74,"v":6388800},{"d":"2019-08-30","o":10.79,"h":11.07,"l":10.7,"c":10.88,"v":3943900},{"d":"2019-09-03","o":11.13,"h":11.62,"l":11.08,"c":11.28,"v":6525700},{"d":"2019-09-04","o":11.27,"h":11.45,"l":11.11,"c":11.32,"v":4934800},{"d":"2019-09-05","o":10.89,"h":10.97,"l":10.1,"c":10.28,"v":8793300},{"d":"2019-09-06","o":10.28,"h":10.43,"l":9.85,"c":9.87,"v":6150200},{"d":"2019-09-09","o":9.85,"h":9.93,"l":9.42,"c":9.73,"v":6643400},{"d":"2019-09-10","o":9.63,"h":10.02,"l":9.53,"c":9.77,"v":4779000},{"d":"2019-09-11","o":9.86,"h":10.22,"l":9.77,"c":9.96,"v":4278200},{"d":"2019-09-12","o":10.35,"h":10.5,"l":9.76,"c":9.78,"v":5455800},{"d":"2019-09-13","o":9.83,"h":9.95,"l":9.3,"c":9.31,"v":5981100},{"d":"2019-09-16","o":9.67,"h":9.8,"l":9.3,"c":9.67,"v":4147000},{"d":"2019-09-17","o":9.78,"h":9.86,"l":9.57,"c":9.8,"v":3230100},{"d":"2019-09-18","o":9.78,"h":9.9,"l":9.31,"c":9.63,"v":4838400},{"d":"2019-09-19","o":9.65,"h":10.05,"l":9.63,"c":9.97,"v":3104400},{"d":"2019-09-20","o":9.95,"h":10.14,"l":9.77,"c":10.09,"v":4904900},{"d":"2019-09-23","o":10.39,"h":10.66,"l":10.28,"c":10.5,"v":7987800},{"d":"2019-09-24","o":10.32,"h":10.64,"l":10.1,"c":10.53,"v":5350300},{"d":"2019-09-25","o":10.38,"h":10.47,"l":9.78,"c":10,"v":6011700},{"d":"2019-09-26","o":9.94,"h":10.09,"l":9.88,"c":9.9,"v":4266600},{"d":"2019-09-27","o":9.56,"h":9.79,"l":9.44,"c":9.63,"v":5362900},{"d":"2019-09-30","o":9.32,"h":9.48,"l":8.91,"c":9.09,"v":7209200},{"d":"2019-10-01","o":9.12,"h":9.49,"l":8.98,"c":9.21,"v":5526100},{"d":"2019-10-02","o":9.5,"h":9.53,"l":9.2,"c":9.48,"v":3467300},{"d":"2019-10-03","o":9.5,"h":9.84,"l":9.44,"c":9.47,"v":3745500},{"d":"2019-10-04","o":9.42,"h":9.7,"l":9.31,"c":9.66,"v":2431200},{"d":"2019-10-07","o":9.6,"h":9.71,"l":9.43,"c":9.52,"v":2191600},{"d":"2019-10-08","o":9.72,"h":9.88,"l":9.57,"c":9.86,"v":3139900},{"d":"2019-10-09","o":9.85,"h":9.96,"l":9.64,"c":9.67,"v":3044900},{"d":"2019-10-10","o":9.63,"h":9.78,"l":9.42,"c":9.75,"v":3333300},{"d":"2019-10-11","o":9.62,"h":9.64,"l":9.18,"c":9.22,"v":4321900},{"d":"2019-10-14","o":9.31,"h":9.52,"l":9.24,"c":9.44,"v":1743300},{"d":"2019-10-15","o":9.33,"h":9.39,"l":9.16,"c":9.19,"v":4023600},{"d":"2019-10-16","o":9.32,"h":9.96,"l":9.27,"c":9.95,"v":4972000},{"d":"2019-10-17","o":9.91,"h":10.4,"l":9.88,"c":10.37,"v":5069200},{"d":"2019-10-18","o":10.31,"h":10.5,"l":10.03,"c":10.24,"v":3535600},{"d":"2019-10-21","o":10.37,"h":10.45,"l":9.93,"c":9.96,"v":3051800},{"d":"2019-10-22","o":9.98,"h":10.1,"l":9.76,"c":9.89,"v":2894200},{"d":"2019-10-23","o":9.96,"h":10.27,"l":9.95,"c":10.04,"v":3116300},{"d":"2019-10-24","o":10.08,"h":10.45,"l":10.08,"c":10.45,"v":2722100},{"d":"2019-10-25","o":10.84,"h":10.98,"l":10.43,"c":10.75,"v":5665300},{"d":"2019-10-28","o":10.55,"h":10.6,"l":10.27,"c":10.31,"v":3637000},{"d":"2019-10-29","o":10.17,"h":10.44,"l":10.12,"c":10.31,"v":2918100},{"d":"2019-10-30","o":10.38,"h":10.42,"l":9.94,"c":10.37,"v":4097900},{"d":"2019-10-31","o":10.59,"h":10.71,"l":10.35,"c":10.67,"v":4332200},{"d":"2019-11-01","o":10.51,"h":11,"l":10.46,"c":10.99,"v":4199800},{"d":"2019-11-04","o":10.97,"h":10.97,"l":10.63,"c":10.65,"v":4527500},{"d":"2019-11-05","o":10.31,"h":10.35,"l":9.96,"c":10.14,"v":8752600},{"d":"2019-11-06","o":10.2,"h":10.25,"l":9.89,"c":10.18,"v":5372400},{"d":"2019-11-07","o":10.04,"h":10.43,"l":9.57,"c":9.69,"v":7852100},{"d":"2019-11-08","o":9.47,"h":9.97,"l":9.41,"c":9.8,"v":3845000},{"d":"2019-11-11","o":9.84,"h":10.25,"l":9.77,"c":10.23,"v":5030500},{"d":"2019-11-12","o":10.15,"h":10.61,"l":10.07,"c":10.59,"v":4798200},{"d":"2019-11-13","o":10.75,"h":10.78,"l":10.47,"c":10.5,"v":3542900},{"d":"2019-11-14","o":10.6,"h":10.77,"l":10.5,"c":10.76,"v":2943200},{"d":"2019-11-15","o":10.59,"h":10.72,"l":10.55,"c":10.6,"v":2262200},{"d":"2019-11-18","o":10.53,"h":10.87,"l":10.53,"c":10.84,"v":2820700},{"d":"2019-11-19","o":10.77,"h":11.06,"l":10.74,"c":10.83,"v":3735900},{"d":"2019-11-20","o":10.85,"h":10.99,"l":10.73,"c":10.96,"v":2651200},{"d":"2019-11-21","o":10.89,"h":10.96,"l":10.5,"c":10.51,"v":3144300},{"d":"2019-11-22","o":10.55,"h":10.64,"l":10.33,"c":10.51,"v":2368600},{"d":"2019-11-25","o":10.37,"h":10.67,"l":10.34,"c":10.41,"v":1835000},{"d":"2019-11-26","o":10.48,"h":10.87,"l":10.43,"c":10.82,"v":3047200},{"d":"2019-11-27","o":10.75,"h":10.75,"l":10.37,"c":10.56,"v":2964600},{"d":"2019-11-29","o":10.56,"h":10.8,"l":10.5,"c":10.76,"v":2135600},{"d":"2019-12-02","o":10.61,"h":10.93,"l":10.56,"c":10.91,"v":3100500},{"d":"2019-12-03","o":11.16,"h":11.38,"l":11.08,"c":11.26,"v":5368200},{"d":"2019-12-04","o":11.19,"h":11.24,"l":10.9,"c":11.03,"v":3815500},{"d":"2019-12-05","o":11.05,"h":11.46,"l":10.98,"c":11.23,"v":3475400},{"d":"2019-12-06","o":10.89,"h":10.9,"l":10.47,"c":10.47,"v":6573800},{"d":"2019-12-09","o":10.64,"h":10.66,"l":10.37,"c":10.41,"v":3094500},{"d":"2019-12-10","o":10.56,"h":10.6,"l":10.45,"c":10.59,"v":2304900},{"d":"2019-12-11","o":10.58,"h":10.82,"l":10.46,"c":10.71,"v":5357300},{"d":"2019-12-12","o":10.94,"h":11.06,"l":10.55,"c":10.69,"v":5806400},{"d":"2019-12-13","o":10.65,"h":11.23,"l":10.65,"c":11.23,"v":6247000},{"d":"2019-12-16","o":11.29,"h":11.49,"l":11.1,"c":11.14,"v":4937600},{"d":"2019-12-17","o":11.15,"h":11.38,"l":11.12,"c":11.14,"v":2819200},{"d":"2019-12-18","o":10.95,"h":11.02,"l":10.53,"c":10.88,"v":7191700},{"d":"2019-12-19","o":10.74,"h":10.96,"l":10.68,"c":10.8,"v":3855400},{"d":"2019-12-20","o":10.85,"h":10.85,"l":10.35,"c":10.36,"v":5684900},{"d":"2019-12-23","o":10.54,"h":11.23,"l":10.49,"c":11.23,"v":6785700},{"d":"2019-12-24","o":11.32,"h":11.98,"l":11.3,"c":11.96,"v":4323200},{"d":"2019-12-26","o":12.16,"h":12.54,"l":11.9,"c":12.16,"v":5946400},{"d":"2019-12-27","o":12.04,"h":12.19,"l":11.86,"c":11.89,"v":5445200},{"d":"2019-12-30","o":11.98,"h":12.6,"l":11.98,"c":12.41,"v":5642200},{"d":"2019-12-31","o":12.54,"h":12.69,"l":12.25,"c":12.26,"v":4659300},{"d":"2020-01-02","o":12.42,"h":12.55,"l":12.14,"c":12.22,"v":3648800},{"d":"2020-01-03","o":12.45,"h":12.48,"l":11.91,"c":11.97,"v":4012400},{"d":"2020-01-06","o":12.26,"h":12.26,"l":11.54,"c":11.65,"v":6245000},{"d":"2020-01-07","o":11.65,"h":12,"l":11.58,"c":11.95,"v":3730000},{"d":"2020-01-08","o":11.77,"h":11.77,"l":11.08,"c":11.18,"v":6945300},{"d":"2020-01-09","o":10.96,"h":11.18,"l":10.84,"c":10.85,"v":4694600},{"d":"2020-01-10","o":11.01,"h":11.22,"l":10.97,"c":11.01,"v":4739500},{"d":"2020-01-13","o":10.92,"h":10.95,"l":10.53,"c":10.63,"v":4292100},{"d":"2020-01-14","o":10.53,"h":10.87,"l":10.51,"c":10.83,"v":4057500},{"d":"2020-01-15","o":11.04,"h":11.16,"l":10.7,"c":11.06,"v":4337000},{"d":"2020-01-16","o":11.01,"h":11.17,"l":10.86,"c":11.05,"v":2876200},{"d":"2020-01-17","o":11.12,"h":11.12,"l":10.41,"c":10.53,"v":6290100},{"d":"2020-01-21","o":10.37,"h":10.52,"l":9.81,"c":10.46,"v":6482000},{"d":"2020-01-22","o":10.38,"h":10.63,"l":10.29,"c":10.33,"v":3208000},{"d":"2020-01-23","o":10.2,"h":10.59,"l":10.15,"c":10.19,"v":3153800},{"d":"2020-01-24","o":10.24,"h":10.63,"l":10.2,"c":10.58,"v":3924100},{"d":"2020-01-27","o":10.79,"h":10.88,"l":10.1,"c":10.15,"v":5145300},{"d":"2020-01-28","o":10.04,"h":10.16,"l":9.81,"c":9.92,"v":4741600},{"d":"2020-01-29","o":9.96,"h":10.14,"l":9.77,"c":10.08,"v":3537800},{"d":"2020-01-30","o":10.21,"h":10.28,"l":9.93,"c":10,"v":3418400},{"d":"2020-01-31","o":10,"h":10.18,"l":9.97,"c":10.07,"v":3058800},{"d":"2020-02-03","o":9.98,"h":10.02,"l":9.63,"c":9.79,"v":3148400},{"d":"2020-02-04","o":9.67,"h":9.74,"l":9.36,"c":9.52,"v":3360100},{"d":"2020-02-05","o":9.55,"h":9.86,"l":9.5,"c":9.74,"v":2847500},{"d":"2020-02-06","o":9.85,"h":10,"l":9.68,"c":9.9,"v":3208400},{"d":"2020-02-07","o":9.89,"h":10.03,"l":9.57,"c":9.57,"v":3261400},{"d":"2020-02-10","o":9.63,"h":9.9,"l":9.52,"c":9.82,"v":2939400},{"d":"2020-02-11","o":9.8,"h":9.86,"l":9.52,"c":9.75,"v":2579500},{"d":"2020-02-12","o":9.7,"h":9.73,"l":9.58,"c":9.6,"v":2267900},{"d":"2020-02-13","o":9.75,"h":9.85,"l":9.58,"c":9.63,"v":3253300},{"d":"2020-02-14","o":9.64,"h":9.87,"l":9.56,"c":9.6,"v":3845400},{"d":"2020-02-18","o":9.75,"h":10.29,"l":9.74,"c":10.13,"v":7138100},{"d":"2020-02-19","o":10.18,"h":10.21,"l":9.26,"c":9.32,"v":14475400},{"d":"2020-02-20","o":9.39,"h":10.12,"l":9.33,"c":9.72,"v":8905100},{"d":"2020-02-21","o":9.96,"h":10.03,"l":9.81,"c":9.96,"v":6532900},{"d":"2020-02-24","o":10.27,"h":10.28,"l":9.69,"c":9.81,"v":7428100},{"d":"2020-02-25","o":9.6,"h":9.85,"l":9.34,"c":9.34,"v":5235500},{"d":"2020-02-26","o":9.29,"h":9.53,"l":9.08,"c":9.24,"v":4600400},{"d":"2020-02-27","o":9.35,"h":9.43,"l":8.25,"c":8.3,"v":8677000},{"d":"2020-02-28","o":7.19,"h":7.82,"l":6.86,"c":7.54,"v":13321000},{"d":"2020-03-02","o":7.9,"h":8.1,"l":7.64,"c":7.91,"v":4999000},{"d":"2020-03-03","o":8.13,"h":8.49,"l":7.78,"c":8.08,"v":9637500},{"d":"2020-03-04","o":8.08,"h":8.19,"l":7.78,"c":8.08,"v":3835200},{"d":"2020-03-05","o":8.15,"h":8.3,"l":7.9,"c":8.16,"v":5156900},{"d":"2020-03-06","o":8.17,"h":8.18,"l":7.58,"c":7.92,"v":5549700},{"d":"2020-03-09","o":7.34,"h":7.68,"l":6.9,"c":7.11,"v":3745600},{"d":"2020-03-10","o":7.39,"h":7.54,"l":6.96,"c":7.38,"v":3926500},{"d":"2020-03-11","o":7.3,"h":7.34,"l":6.42,"c":6.57,"v":6245500},{"d":"2020-03-12","o":5.56,"h":6.69,"l":5.4,"c":5.64,"v":7826500},{"d":"2020-03-13","o":5.94,"h":5.95,"l":4.95,"c":5,"v":8888200},{"d":"2020-03-16","o":4.28,"h":5.84,"l":4.17,"c":5.49,"v":9076400},{"d":"2020-03-17","o":5.35,"h":6.71,"l":5.3,"c":6.29,"v":8819900},{"d":"2020-03-18","o":5.84,"h":6.6,"l":5.35,"c":5.4,"v":6896400},{"d":"2020-03-19","o":5.5,"h":6.46,"l":4.8,"c":5.62,"v":6005100},{"d":"2020-03-20","o":6.13,"h":6.21,"l":5.5,"c":5.51,"v":6340700},{"d":"2020-03-23","o":5.93,"h":6.38,"l":5.44,"c":6,"v":6855100},{"d":"2020-03-24","o":7.15,"h":7.38,"l":6.6,"c":7.23,"v":9844000},{"d":"2020-03-25","o":7.05,"h":7.9,"l":6.85,"c":7.41,"v":8457700},{"d":"2020-03-26","o":7.42,"h":7.9,"l":7.05,"c":7.24,"v":6015500},{"d":"2020-03-27","o":7,"h":7.17,"l":6.54,"c":6.82,"v":5203800},{"d":"2020-03-30","o":6.72,"h":6.98,"l":6.1,"c":6.39,"v":5117200},{"d":"2020-03-31","o":6.45,"h":6.6,"l":6.18,"c":6.19,"v":3517600},{"d":"2020-04-01","o":6.06,"h":6.35,"l":5.87,"c":6.11,"v":5420300},{"d":"2020-04-02","o":6.35,"h":6.66,"l":6.21,"c":6.3,"v":4608000},{"d":"2020-04-03","o":6.3,"h":6.54,"l":6,"c":6.05,"v":3867100},{"d":"2020-04-06","o":6.3,"h":6.65,"l":6.19,"c":6.54,"v":5820100},{"d":"2020-04-07","o":6.75,"h":6.99,"l":6.42,"c":6.49,"v":4322100},{"d":"2020-04-08","o":6.52,"h":6.69,"l":6.35,"c":6.4,"v":3542700},{"d":"2020-04-09","o":6.75,"h":7.19,"l":6.64,"c":7.07,"v":5755700},{"d":"2020-04-13","o":7.1,"h":7.77,"l":6.66,"c":7.67,"v":5834400},{"d":"2020-04-14","o":8.03,"h":8.5,"l":7.41,"c":7.63,"v":7147300},{"d":"2020-04-15","o":7.36,"h":7.65,"l":7.14,"c":7.39,"v":4681100},{"d":"2020-04-16","o":7.47,"h":7.57,"l":7.13,"c":7.35,"v":4492800},{"d":"2020-04-17","o":7.16,"h":7.33,"l":6.94,"c":6.97,"v":5821800},{"d":"2020-04-20","o":7.02,"h":7.49,"l":6.98,"c":7.18,"v":4859800},{"d":"2020-04-21","o":6.81,"h":7.22,"l":6.76,"c":7.14,"v":4590100},{"d":"2020-04-22","o":7.35,"h":7.57,"l":7.34,"c":7.4,"v":3861700},{"d":"2020-04-23","o":7.65,"h":8.03,"l":7.45,"c":7.63,"v":6919700},{"d":"2020-04-24","o":7.8,"h":7.86,"l":7.31,"c":7.7,"v":4992200},{"d":"2020-04-27","o":7.73,"h":7.8,"l":7.39,"c":7.77,"v":4219600},{"d":"2020-04-28","o":7.76,"h":8.19,"l":7.66,"c":8.11,"v":4674600},{"d":"2020-04-29","o":8.15,"h":8.65,"l":8.06,"c":8.63,"v":6351100},{"d":"2020-04-30","o":8.66,"h":8.7,"l":7.95,"c":8.07,"v":5605600},{"d":"2020-05-01","o":7.88,"h":8.35,"l":7.76,"c":8.32,"v":4268300},{"d":"2020-05-04","o":8.4,"h":8.48,"l":8.18,"c":8.21,"v":4368300},{"d":"2020-05-05","o":8.3,"h":8.36,"l":7.89,"c":8.17,"v":4308200},{"d":"2020-05-06","o":8.02,"h":8.13,"l":7.81,"c":7.94,"v":3098900},{"d":"2020-05-07","o":8.11,"h":8.48,"l":7.97,"c":8.37,"v":4981400},{"d":"2020-05-08","o":8.41,"h":8.69,"l":8.22,"c":8.28,"v":4119700},{"d":"2020-05-11","o":8.32,"h":8.33,"l":7.8,"c":7.8,"v":5963000},{"d":"2020-05-12","o":7.95,"h":8.24,"l":7.86,"c":7.91,"v":4184500},{"d":"2020-05-13","o":8.07,"h":8.07,"l":7.46,"c":7.65,"v":5516100},{"d":"2020-05-14","o":7.53,"h":8.04,"l":7.2,"c":7.9,"v":9131200},{"d":"2020-05-15","o":8.4,"h":8.86,"l":8.16,"c":8.84,"v":13394900},{"d":"2020-05-18","o":9.57,"h":9.69,"l":9.1,"c":9.26,"v":9238000},{"d":"2020-05-19","o":9.39,"h":9.96,"l":9.31,"c":9.42,"v":11263100},{"d":"2020-05-20","o":9.6,"h":9.82,"l":9.48,"c":9.71,"v":6677900},{"d":"2020-05-21","o":9.45,"h":9.54,"l":9.06,"c":9.38,"v":4955500},{"d":"2020-05-22","o":9.46,"h":9.75,"l":9.36,"c":9.38,"v":3919600},{"d":"2020-05-26","o":9.52,"h":9.56,"l":9.13,"c":9.17,"v":4892800},{"d":"2020-05-27","o":8.88,"h":9.49,"l":8.81,"c":9.47,"v":4895500},{"d":"2020-05-28","o":9.77,"h":9.87,"l":9.23,"c":9.31,"v":5080700},{"d":"2020-05-29","o":9.7,"h":10.08,"l":9.63,"c":10.01,"v":8158500},{"d":"2020-06-01","o":10.25,"h":10.86,"l":10.24,"c":10.73,"v":9666000},{"d":"2020-06-02","o":10.8,"h":10.8,"l":10.08,"c":10.09,"v":7322100},{"d":"2020-06-03","o":9.65,"h":9.91,"l":9.41,"c":9.73,"v":6312500},{"d":"2020-06-04","o":9.9,"h":10.15,"l":9.78,"c":9.98,"v":4131600},{"d":"2020-06-05","o":9.43,"h":9.77,"l":9.21,"c":9.72,"v":7635800},{"d":"2020-06-08","o":9.89,"h":9.93,"l":9.58,"c":9.92,"v":3893900},{"d":"2020-06-09","o":9.93,"h":10.21,"l":9.72,"c":9.77,"v":3776200},{"d":"2020-06-10","o":9.94,"h":10.37,"l":9.51,"c":10.37,"v":6996200},{"d":"2020-06-11","o":10.15,"h":10.32,"l":9.22,"c":9.31,"v":7904300},{"d":"2020-06-12","o":9.6,"h":9.7,"l":9.15,"c":9.26,"v":5024300},{"d":"2020-06-15","o":8.74,"h":9.23,"l":8.46,"c":9.14,"v":6401000},{"d":"2020-06-16","o":9.18,"h":9.27,"l":8.72,"c":8.76,"v":5260500},{"d":"2020-06-17","o":8.83,"h":8.92,"l":8.63,"c":8.67,"v":3443700},{"d":"2020-06-18","o":8.6,"h":8.68,"l":8.37,"c":8.41,"v":3443400},{"d":"2020-06-19","o":8.69,"h":8.98,"l":8.56,"c":8.63,"v":6263000},{"d":"2020-06-22","o":8.97,"h":9.37,"l":8.89,"c":9.12,"v":6845800},{"d":"2020-06-23","o":9.35,"h":9.45,"l":9.19,"c":9.29,"v":3908100},{"d":"2020-06-24","o":9.14,"h":9.3,"l":8.87,"c":8.97,"v":4564200},{"d":"2020-06-25","o":9.01,"h":9.14,"l":8.89,"c":9.13,"v":2374200},{"d":"2020-06-26","o":9.05,"h":9.41,"l":8.78,"c":9.39,"v":4873000},{"d":"2020-06-29","o":9.4,"h":9.44,"l":9.19,"c":9.42,"v":3635100},{"d":"2020-06-30","o":9.41,"h":9.97,"l":9.27,"c":9.95,"v":6344000},{"d":"2020-07-01","o":9.95,"h":10.03,"l":9.49,"c":9.78,"v":4469000},{"d":"2020-07-02","o":9.64,"h":9.92,"l":9.5,"c":9.5,"v":3767500},{"d":"2020-07-06","o":9.69,"h":9.89,"l":9.38,"c":9.5,"v":4739100},{"d":"2020-07-07","o":9.4,"h":9.8,"l":9.38,"c":9.68,"v":4092300},{"d":"2020-07-08","o":10.06,"h":10.53,"l":9.99,"c":10.42,"v":7994700},{"d":"2020-07-09","o":10.6,"h":10.95,"l":10.24,"c":10.58,"v":8661500},{"d":"2020-07-10","o":10.62,"h":10.68,"l":10.3,"c":10.41,"v":4563100},{"d":"2020-07-13","o":10.81,"h":11.07,"l":10.16,"c":10.17,"v":7243800},{"d":"2020-07-14","o":10.15,"h":10.5,"l":9.99,"c":10.45,"v":4699600},{"d":"2020-07-15","o":10.47,"h":10.56,"l":10.18,"c":10.53,"v":3847000},{"d":"2020-07-16","o":10.44,"h":10.66,"l":10.25,"c":10.35,"v":4040900},{"d":"2020-07-17","o":10.46,"h":10.77,"l":10.42,"c":10.6,"v":6194700},{"d":"2020-07-20","o":10.94,"h":11.76,"l":10.88,"c":11.63,"v":11781500},{"d":"2020-07-21","o":12.32,"h":12.86,"l":12.14,"c":12.35,"v":16233700},{"d":"2020-07-22","o":12.91,"h":14.08,"l":12.71,"c":14.05,"v":21919500},{"d":"2020-07-23","o":13.7,"h":14.04,"l":13.05,"c":13.33,"v":23008600},{"d":"2020-07-24","o":13.45,"h":13.65,"l":13.13,"c":13.28,"v":10656000},{"d":"2020-07-27","o":14.2,"h":14.5,"l":13.87,"c":14.25,"v":13607000},{"d":"2020-07-28","o":13.63,"h":14.28,"l":13.62,"c":13.86,"v":9611300},{"d":"2020-07-29","o":13.81,"h":13.98,"l":13.4,"c":13.76,"v":8280000},{"d":"2020-07-30","o":13.09,"h":13.49,"l":12.84,"c":12.97,"v":7169300},{"d":"2020-07-31","o":13.43,"h":13.43,"l":13.08,"c":13.33,"v":7276500},{"d":"2020-08-03","o":13.38,"h":13.38,"l":12.78,"c":13.06,"v":5268300},{"d":"2020-08-04","o":13.08,"h":13.99,"l":13.06,"c":13.95,"v":7975300},{"d":"2020-08-05","o":14.52,"h":14.57,"l":13.56,"c":13.81,"v":9955000},{"d":"2020-08-06","o":14.28,"h":14.28,"l":13.39,"c":13.66,"v":8789500},{"d":"2020-08-07","o":13.04,"h":13.5,"l":12.72,"c":12.97,"v":9228800},{"d":"2020-08-10","o":13.19,"h":13.67,"l":12.93,"c":12.97,"v":6494400},{"d":"2020-08-11","o":12,"h":12.33,"l":11.32,"c":11.42,"v":13229500},{"d":"2020-08-12","o":11.76,"h":11.82,"l":11.35,"c":11.4,"v":7262100},{"d":"2020-08-13","o":11.61,"h":12.12,"l":11.51,"c":11.87,"v":10340900},{"d":"2020-08-14","o":11.74,"h":11.86,"l":11.36,"c":11.69,"v":6239900},{"d":"2020-08-17","o":12.18,"h":12.24,"l":11.88,"c":12.16,"v":6646700},{"d":"2020-08-18","o":12.51,"h":12.56,"l":11.88,"c":11.99,"v":5119500},{"d":"2020-08-19","o":11.8,"h":11.99,"l":11.46,"c":11.48,"v":5320600},{"d":"2020-08-20","o":11.41,"h":11.86,"l":11.39,"c":11.85,"v":3980600},{"d":"2020-08-21","o":11.56,"h":11.75,"l":11.45,"c":11.55,"v":3059300},{"d":"2020-08-24","o":11.66,"h":11.68,"l":11.31,"c":11.36,"v":3275400},{"d":"2020-08-25","o":11.32,"h":11.42,"l":10.91,"c":11.33,"v":4809300},{"d":"2020-08-26","o":11.27,"h":11.87,"l":11.25,"c":11.83,"v":5607200},{"d":"2020-08-27","o":12.04,"h":12.15,"l":11.33,"c":11.6,"v":5201400},{"d":"2020-08-28","o":11.75,"h":12.24,"l":11.72,"c":12.21,"v":4435800},{"d":"2020-08-31","o":12.37,"h":12.61,"l":12.2,"c":12.45,"v":4619900},{"d":"2020-09-01","o":12.8,"h":12.8,"l":11.79,"c":12.06,"v":8266200},{"d":"2020-09-02","o":11.86,"h":11.9,"l":11.07,"c":11.55,"v":10350800},{"d":"2020-09-03","o":11.42,"h":11.63,"l":11.09,"c":11.53,"v":4949900},{"d":"2020-09-04","o":11.49,"h":11.59,"l":10.91,"c":11.5,"v":5798300},{"d":"2020-09-08","o":11.1,"h":11.66,"l":10.9,"c":11.38,"v":4566600},{"d":"2020-09-09","o":11.54,"h":11.87,"l":11.49,"c":11.85,"v":3616000},{"d":"2020-09-10","o":12.05,"h":12.21,"l":11.52,"c":11.67,"v":6286200},{"d":"2020-09-11","o":11.83,"h":12.27,"l":11.55,"c":11.65,"v":6461900},{"d":"2020-09-14","o":11.9,"h":12.56,"l":11.85,"c":12.46,"v":12225100},{"d":"2020-09-15","o":12.58,"h":12.63,"l":12.02,"c":12.31,"v":6677400},{"d":"2020-09-16","o":12.48,"h":12.48,"l":12.16,"c":12.2,"v":4867000},{"d":"2020-09-17","o":11.86,"h":12.19,"l":11.67,"c":12.16,"v":4057800},{"d":"2020-09-18","o":12.22,"h":12.31,"l":11.9,"c":11.91,"v":6201900},{"d":"2020-09-21","o":11.47,"h":11.69,"l":10.68,"c":10.69,"v":10272100},{"d":"2020-09-22","o":10.77,"h":11.06,"l":10.61,"c":10.68,"v":5653000},{"d":"2020-09-23","o":10.48,"h":10.49,"l":9.65,"c":9.74,"v":10426200},{"d":"2020-09-24","o":9.59,"h":10.36,"l":9.5,"c":10.26,"v":7828000},{"d":"2020-09-25","o":10.05,"h":10.07,"l":9.46,"c":9.52,"v":11505100},{"d":"2020-09-28","o":9.85,"h":9.9,"l":9.33,"c":9.57,"v":7677100},{"d":"2020-09-29","o":9.63,"h":9.79,"l":9.49,"c":9.55,"v":7479600},{"d":"2020-09-30","o":9.5,"h":9.66,"l":9.33,"c":9.52,"v":4644500},{"d":"2020-10-01","o":9.6,"h":9.89,"l":9.54,"c":9.76,"v":4434100},{"d":"2020-10-02","o":9.68,"h":9.86,"l":9.57,"c":9.65,"v":5053600},{"d":"2020-10-05","o":9.71,"h":10.06,"l":9.69,"c":9.94,"v":4119800},{"d":"2020-10-06","o":9.97,"h":10.04,"l":9.41,"c":9.43,"v":5617500},{"d":"2020-10-07","o":9.62,"h":9.67,"l":9.46,"c":9.59,"v":5355000},{"d":"2020-10-08","o":9.7,"h":9.87,"l":9.63,"c":9.83,"v":3851000},{"d":"2020-10-09","o":10.13,"h":10.6,"l":10.09,"c":10.56,"v":6813100},{"d":"2020-10-12","o":10.58,"h":10.7,"l":10.31,"c":10.6,"v":3684100},{"d":"2020-10-13","o":10.35,"h":10.58,"l":10.14,"c":10.53,"v":4942900},{"d":"2020-10-14","o":10.79,"h":10.97,"l":10.62,"c":10.81,"v":4062300},{"d":"2020-10-15","o":10.47,"h":10.72,"l":10.45,"c":10.71,"v":3249000},{"d":"2020-10-16","o":10.79,"h":10.81,"l":10.47,"c":10.51,"v":3491000},{"d":"2020-10-19","o":10.67,"h":10.82,"l":10.32,"c":10.35,"v":4034600},{"d":"2020-10-20","o":10.45,"h":10.94,"l":10.43,"c":10.83,"v":4870200},{"d":"2020-10-21","o":11.03,"h":11.27,"l":10.89,"c":11.12,"v":4914900},{"d":"2020-10-22","o":10.9,"h":10.96,"l":10.65,"c":10.93,"v":4108500},{"d":"2020-10-23","o":10.87,"h":11.02,"l":10.77,"c":10.98,"v":3190800},{"d":"2020-10-26","o":10.81,"h":11.05,"l":10.58,"c":10.61,"v":3276400},{"d":"2020-10-27","o":10.61,"h":10.92,"l":10.5,"c":10.9,"v":2941200},{"d":"2020-10-28","o":10.3,"h":10.35,"l":9.69,"c":9.96,"v":10069200},{"d":"2020-10-29","o":9.77,"h":10.2,"l":9.77,"c":10.07,"v":3761200},{"d":"2020-10-30","o":10.22,"h":10.28,"l":9.85,"c":10.25,"v":4076900},{"d":"2020-11-02","o":10.42,"h":10.68,"l":10.17,"c":10.6,"v":4897400},{"d":"2020-11-03","o":10.79,"h":11.32,"l":10.59,"c":11.1,"v":9476300},{"d":"2020-11-04","o":10.96,"h":11.08,"l":10.4,"c":10.46,"v":7494500},{"d":"2020-11-05","o":10.93,"h":11.87,"l":10.82,"c":11.64,"v":13383500},{"d":"2020-11-06","o":11.78,"h":12.21,"l":11.52,"c":11.79,"v":9809200},{"d":"2020-11-09","o":11.22,"h":11.36,"l":10.87,"c":11.32,"v":7743100},{"d":"2020-11-10","o":11.37,"h":11.38,"l":10.78,"c":10.81,"v":6307300},{"d":"2020-11-11","o":10.63,"h":10.94,"l":10.56,"c":10.73,"v":4593700},{"d":"2020-11-12","o":10.83,"h":11.31,"l":10.81,"c":10.88,"v":7142900},{"d":"2020-11-13","o":11.1,"h":11.18,"l":10.9,"c":10.99,"v":3192800},{"d":"2020-11-16","o":10.95,"h":11.07,"l":10.77,"c":10.92,"v":3638600},{"d":"2020-11-17","o":10.83,"h":10.86,"l":10.53,"c":10.62,"v":3547100},{"d":"2020-11-18","o":10.61,"h":10.7,"l":10.25,"c":10.28,"v":4004200},{"d":"2020-11-19","o":9.92,"h":10.22,"l":9.91,"c":10.15,"v":5170100},{"d":"2020-11-20","o":10.35,"h":10.57,"l":10.23,"c":10.27,"v":4193200},{"d":"2020-11-23","o":10.18,"h":10.22,"l":9.62,"c":9.69,"v":7002100},{"d":"2020-11-24","o":9.71,"h":10.22,"l":9.63,"c":10.03,"v":7986300},{"d":"2020-11-25","o":10.21,"h":10.48,"l":10.1,"c":10.22,"v":6806500},{"d":"2020-11-27","o":10,"h":10.26,"l":9.9,"c":10.19,"v":3727100},{"d":"2020-11-30","o":10.1,"h":10.52,"l":10.06,"c":10.37,"v":6291300},{"d":"2020-12-01","o":10.9,"h":11.13,"l":10.72,"c":11.03,"v":6467200},{"d":"2020-12-02","o":11.11,"h":11.25,"l":10.87,"c":11.24,"v":4059500},{"d":"2020-12-03","o":11.34,"h":11.37,"l":10.95,"c":11.02,"v":4354700},{"d":"2020-12-04","o":11.05,"h":11.22,"l":10.92,"c":11.01,"v":3597500},{"d":"2020-12-07","o":10.93,"h":11.56,"l":10.9,"c":11.39,"v":4679500},{"d":"2020-12-08","o":11.5,"h":11.51,"l":11.3,"c":11.37,"v":2632700},{"d":"2020-12-09","o":11.26,"h":11.28,"l":10.74,"c":10.89,"v":4282400},{"d":"2020-12-10","o":10.96,"h":11.2,"l":10.85,"c":10.95,"v":3115700},{"d":"2020-12-11","o":10.88,"h":11.05,"l":10.73,"c":10.77,"v":2706200},{"d":"2020-12-14","o":10.84,"h":11,"l":10.46,"c":10.47,"v":3648900},{"d":"2020-12-15","o":10.83,"h":11.35,"l":10.8,"c":11.33,"v":5180000},{"d":"2020-12-16","o":11.41,"h":12.15,"l":11.41,"c":12.09,"v":8449800},{"d":"2020-12-17","o":12.47,"h":12.72,"l":12.36,"c":12.68,"v":7824600},{"d":"2020-12-18","o":12.65,"h":12.79,"l":12.29,"c":12.57,"v":7232500},{"d":"2020-12-21","o":12.57,"h":13.27,"l":12.57,"c":13.13,"v":10317300},{"d":"2020-12-22","o":13.13,"h":13.18,"l":12.19,"c":12.21,"v":8321900},{"d":"2020-12-23","o":12.33,"h":12.81,"l":12.28,"c":12.67,"v":5805200},{"d":"2020-12-24","o":12.75,"h":12.8,"l":12.53,"c":12.74,"v":2766800},{"d":"2020-12-28","o":13.15,"h":13.36,"l":12.91,"c":13.02,"v":5077900},{"d":"2020-12-29","o":13.05,"h":13.13,"l":12.63,"c":12.94,"v":4988100},{"d":"2020-12-30","o":12.97,"h":13.69,"l":12.94,"c":13.65,"v":6128700},{"d":"2020-12-31","o":13.66,"h":13.73,"l":13.33,"c":13.44,"v":5240600},{"d":"2021-01-04","o":14.14,"h":14.56,"l":13.98,"c":14.24,"v":10227500},{"d":"2021-01-05","o":14.29,"h":14.29,"l":13.81,"c":14.26,"v":8188200},{"d":"2021-01-06","o":14.15,"h":14.24,"l":13.66,"c":14.23,"v":7572700},{"d":"2021-01-07","o":14.11,"h":14.34,"l":13.8,"c":14.01,"v":5674700},{"d":"2021-01-08","o":13.6,"h":13.6,"l":12.73,"c":13.03,"v":11141600},{"d":"2021-01-11","o":12.72,"h":12.92,"l":12.51,"c":12.55,"v":5429400},{"d":"2021-01-12","o":12.57,"h":12.69,"l":12.21,"c":12.66,"v":7225700},{"d":"2021-01-13","o":12.67,"h":12.75,"l":12.16,"c":12.22,"v":5602800},{"d":"2021-01-14","o":12.31,"h":12.67,"l":12.18,"c":12.64,"v":8812700},{"d":"2021-01-15","o":12.37,"h":12.38,"l":11.81,"c":11.81,"v":15538000},{"d":"2021-01-19","o":12.05,"h":12.66,"l":11.88,"c":12.65,"v":12179300},{"d":"2021-01-20","o":12.93,"h":13.94,"l":12.89,"c":13.9,"v":25065200},{"d":"2021-01-21","o":13.67,"h":13.82,"l":13.3,"c":13.54,"v":10151500},{"d":"2021-01-22","o":13,"h":14.06,"l":12.77,"c":14,"v":18164000},{"d":"2021-01-25","o":14.14,"h":14.91,"l":13.85,"c":13.95,"v":21611600},{"d":"2021-01-26","o":14.09,"h":14.44,"l":13.91,"c":14.29,"v":6986300},{"d":"2021-01-27","o":13.89,"h":14.29,"l":13.67,"c":13.89,"v":9502000},{"d":"2021-01-28","o":18.57,"h":19.29,"l":15.39,"c":16.86,"v":53828100},{"d":"2021-01-29","o":18.7,"h":19.06,"l":17.29,"c":18.12,"v":30690800},{"d":"2021-02-01","o":23.85,"h":24.01,"l":20.85,"c":22.12,"v":60151700},{"d":"2021-02-02","o":18.16,"h":18.35,"l":16.45,"c":16.76,"v":33612200},{"d":"2021-02-03","o":17.04,"h":17.27,"l":16.26,"c":16.38,"v":11928200},{"d":"2021-02-04","o":15.23,"h":16.45,"l":15.01,"c":16.11,"v":12655900},{"d":"2021-02-05","o":16.4,"h":16.72,"l":15.81,"c":16.5,"v":7179300},{"d":"2021-02-08","o":17,"h":17.39,"l":16.65,"c":17.19,"v":7450400},{"d":"2021-02-09","o":17.16,"h":17.23,"l":16.66,"c":17.16,"v":5433600},{"d":"2021-02-10","o":17.14,"h":17.25,"l":16.43,"c":16.92,"v":6285400},{"d":"2021-02-11","o":16.91,"h":17.18,"l":16.56,"c":16.96,"v":4556600},{"d":"2021-02-12","o":16.81,"h":17.71,"l":16.53,"c":17.41,"v":6285700},{"d":"2021-02-16","o":17.46,"h":18.07,"l":17.21,"c":17.51,"v":6869000},{"d":"2021-02-17","o":17.22,"h":17.68,"l":16.91,"c":17.42,"v":5339900},{"d":"2021-02-18","o":17.42,"h":17.79,"l":17.07,"c":17.52,"v":4268600},{"d":"2021-02-19","o":17.69,"h":18.24,"l":17.45,"c":17.49,"v":5616200},{"d":"2021-02-22","o":17.99,"h":19.8,"l":17.65,"c":19.64,"v":12648800},{"d":"2021-02-23","o":19.02,"h":19.47,"l":18.09,"c":19.33,"v":9163500},{"d":"2021-02-24","o":19.15,"h":20.32,"l":18.83,"c":20.11,"v":8264800},{"d":"2021-02-25","o":19.92,"h":20.63,"l":18.84,"c":18.95,"v":8866700},{"d":"2021-02-26","o":18.32,"h":18.7,"l":17.35,"c":18.01,"v":11243700},{"d":"2021-03-01","o":18.44,"h":18.65,"l":16.75,"c":16.81,"v":8584800},{"d":"2021-03-02","o":16.95,"h":17.82,"l":16.78,"c":17.51,"v":6133100},{"d":"2021-03-03","o":17,"h":17.3,"l":16.58,"c":16.82,"v":5620400},{"d":"2021-03-04","o":16.75,"h":17.09,"l":15.59,"c":16.07,"v":8907200},{"d":"2021-03-05","o":16.1,"h":16.27,"l":15.13,"c":15.95,"v":7927800},{"d":"2021-03-08","o":16,"h":16.14,"l":15.35,"c":15.4,"v":4821700},{"d":"2021-03-09","o":16.32,"h":16.56,"l":15.93,"c":16.2,"v":5053500},{"d":"2021-03-10","o":16.28,"h":16.49,"l":16.01,"c":16.36,"v":3639000},{"d":"2021-03-11","o":16.56,"h":16.78,"l":16.23,"c":16.47,"v":4124000},{"d":"2021-03-12","o":15.94,"h":16.88,"l":15.64,"c":16.82,"v":3819800},{"d":"2021-03-15","o":16.92,"h":17.54,"l":16.89,"c":17.29,"v":4440400},{"d":"2021-03-16","o":17.31,"h":17.34,"l":16.8,"c":16.91,"v":3912600},{"d":"2021-03-17","o":16.77,"h":17.73,"l":16.61,"c":17.55,"v":4556000},{"d":"2021-03-18","o":17.14,"h":17.64,"l":16.98,"c":17,"v":3901300},{"d":"2021-03-19","o":17.04,"h":17.26,"l":16.76,"c":16.86,"v":5985200},{"d":"2021-03-22","o":16.68,"h":17.14,"l":16.68,"c":16.73,"v":2311900},{"d":"2021-03-23","o":16.43,"h":16.57,"l":15.78,"c":15.85,"v":4046700},{"d":"2021-03-24","o":15.93,"h":16.08,"l":15.5,"c":15.53,"v":2745400},{"d":"2021-03-25","o":15.32,"h":15.82,"l":15.25,"c":15.74,"v":3184400},{"d":"2021-03-26","o":15.84,"h":15.97,"l":15.56,"c":15.83,"v":2930500},{"d":"2021-03-29","o":15.69,"h":15.8,"l":15.06,"c":15.37,"v":3257800},{"d":"2021-03-30","o":14.8,"h":15.08,"l":14.46,"c":14.9,"v":4480100},{"d":"2021-03-31","o":15,"h":15.76,"l":14.94,"c":15.58,"v":3263900},{"d":"2021-04-01","o":16.03,"h":16.46,"l":16,"c":16.43,"v":3635000},{"d":"2021-04-05","o":16.4,"h":16.55,"l":16,"c":16.22,"v":2806800},{"d":"2021-04-06","o":16.53,"h":17.34,"l":16.45,"c":16.95,"v":4237800},{"d":"2021-04-07","o":16.86,"h":16.92,"l":16.63,"c":16.7,"v":2102200},{"d":"2021-04-08","o":17.19,"h":17.66,"l":17.16,"c":17.56,"v":3844700},{"d":"2021-04-09","o":17.06,"h":17.51,"l":16.85,"c":17.34,"v":3043700},{"d":"2021-04-12","o":17.2,"h":17.27,"l":16.5,"c":16.65,"v":3139800},{"d":"2021-04-13","o":17.05,"h":17.34,"l":16.85,"c":16.88,"v":3243600},{"d":"2021-04-14","o":16.8,"h":16.89,"l":16.16,"c":16.19,"v":3690800},{"d":"2021-04-15","o":16.6,"h":17.15,"l":16.43,"c":16.87,"v":5278000},{"d":"2021-04-16","o":17.19,"h":17.2,"l":16.42,"c":16.6,"v":3903200},{"d":"2021-04-19","o":16.4,"h":16.5,"l":15.85,"c":16.03,"v":4226600},{"d":"2021-04-20","o":15.95,"h":16.16,"l":15.76,"c":15.98,"v":2980000},{"d":"2021-04-21","o":16.19,"h":16.67,"l":15.97,"c":16.67,"v":4303200},{"d":"2021-04-22","o":16.55,"h":16.6,"l":15.96,"c":16.14,"v":3693100},{"d":"2021-04-23","o":16.35,"h":16.54,"l":16.08,"c":16.22,"v":3818200},{"d":"2021-04-26","o":16.25,"h":16.35,"l":15.9,"c":15.94,"v":3155200},{"d":"2021-04-27","o":15.95,"h":16.13,"l":15.63,"c":15.66,"v":2765700},{"d":"2021-04-28","o":15.52,"h":16.02,"l":15.28,"c":15.9,"v":3456700},{"d":"2021-04-29","o":15.82,"h":15.84,"l":15.18,"c":15.54,"v":4451400},{"d":"2021-04-30","o":15.59,"h":15.59,"l":14.98,"c":15.09,"v":4066500},{"d":"2021-05-03","o":15.5,"h":16.15,"l":15.31,"c":16,"v":5428100},{"d":"2021-05-04","o":15.99,"h":16.05,"l":15.08,"c":15.17,"v":6134500},{"d":"2021-05-05","o":15.19,"h":15.24,"l":14.83,"c":14.94,"v":4001500},{"d":"2021-05-06","o":15.09,"h":16.29,"l":15.02,"c":15.93,"v":8640000},{"d":"2021-05-07","o":16.09,"h":16.57,"l":15.85,"c":16.39,"v":5694200},{"d":"2021-05-10","o":16.88,"h":16.99,"l":15.77,"c":15.8,"v":6875700},{"d":"2021-05-11","o":15.34,"h":16.48,"l":15.16,"c":16.47,"v":4447600},{"d":"2021-05-12","o":16.41,"h":16.67,"l":15.62,"c":15.73,"v":4341800},{"d":"2021-05-13","o":15.68,"h":15.8,"l":15.18,"c":15.4,"v":3856000},{"d":"2021-05-14","o":15.78,"h":16.1,"l":15.71,"c":16,"v":3437700},{"d":"2021-05-17","o":16.3,"h":17.58,"l":16.14,"c":17.38,"v":9170600},{"d":"2021-05-18","o":17.3,"h":17.53,"l":16.83,"c":17.43,"v":4768100},{"d":"2021-05-19","o":17.01,"h":17.8,"l":16.89,"c":17.26,"v":5974100},{"d":"2021-05-20","o":17.37,"h":18.09,"l":17.19,"c":17.77,"v":4851000},{"d":"2021-05-21","o":18,"h":18.06,"l":17.28,"c":17.47,"v":4289600},{"d":"2021-05-24","o":17.56,"h":17.88,"l":17.49,"c":17.62,"v":2677800},{"d":"2021-05-25","o":17.53,"h":17.96,"l":17.12,"c":17.83,"v":4530100},{"d":"2021-05-26","o":17.83,"h":18.17,"l":17.49,"c":17.56,"v":3972200},{"d":"2021-05-27","o":17.49,"h":17.7,"l":16.91,"c":17.63,"v":4013300},{"d":"2021-05-28","o":17.31,"h":17.82,"l":17.3,"c":17.78,"v":2904700},{"d":"2021-06-01","o":18.2,"h":18.93,"l":18.2,"c":18.4,"v":5975700},{"d":"2021-06-02","o":18.46,"h":18.67,"l":18.09,"c":18.6,"v":4090000},{"d":"2021-06-03","o":17.99,"h":18.04,"l":17.48,"c":17.52,"v":5281100},{"d":"2021-06-04","o":17.89,"h":17.9,"l":17.52,"c":17.58,"v":3320300},{"d":"2021-06-07","o":17.57,"h":17.76,"l":17.29,"c":17.68,"v":3211900},{"d":"2021-06-08","o":17.53,"h":17.74,"l":17.27,"c":17.29,"v":3180200},{"d":"2021-06-09","o":17.41,"h":17.73,"l":17.34,"c":17.49,"v":2851600},{"d":"2021-06-10","o":17.52,"h":18.37,"l":17.47,"c":18.35,"v":5257900},{"d":"2021-06-11","o":18.29,"h":18.41,"l":17.77,"c":17.88,"v":4067500},{"d":"2021-06-14","o":17.49,"h":18.51,"l":17.36,"c":18.23,"v":5004400},{"d":"2021-06-15","o":18.22,"h":18.33,"l":17.74,"c":18.04,"v":3534000},{"d":"2021-06-16","o":18.1,"h":18.48,"l":17.76,"c":17.8,"v":5107800},{"d":"2021-06-17","o":16.99,"h":17.4,"l":16.16,"c":16.4,"v":12528400},{"d":"2021-06-18","o":16.49,"h":16.75,"l":16.13,"c":16.18,"v":12626100},{"d":"2021-06-21","o":16.34,"h":16.35,"l":15.66,"c":15.98,"v":4214700},{"d":"2021-06-22","o":15.77,"h":15.88,"l":15.56,"c":15.8,"v":2967700},{"d":"2021-06-23","o":15.98,"h":16.29,"l":15.72,"c":15.74,"v":3022600},{"d":"2021-06-24","o":15.97,"h":15.98,"l":15.72,"c":15.89,"v":2915500},{"d":"2021-06-25","o":16.08,"h":16.14,"l":15.49,"c":15.76,"v":4096500},{"d":"2021-06-28","o":15.81,"h":15.89,"l":15.31,"c":15.55,"v":2943200},{"d":"2021-06-29","o":15.26,"h":15.65,"l":15.07,"c":15.39,"v":3126100},{"d":"2021-06-30","o":15.4,"h":15.91,"l":15.27,"c":15.81,"v":2555600},{"d":"2021-07-01","o":16.08,"h":16.09,"l":15.42,"c":15.62,"v":2963400},{"d":"2021-07-02","o":15.96,"h":16.09,"l":15.48,"c":15.65,"v":2947800},{"d":"2021-07-06","o":15.9,"h":16,"l":15.22,"c":15.3,"v":3041100},{"d":"2021-07-07","o":15.31,"h":15.36,"l":14.65,"c":15.01,"v":4477900},{"d":"2021-07-08","o":14.94,"h":15.07,"l":14.16,"c":14.36,"v":5119300},{"d":"2021-07-09","o":14.35,"h":14.8,"l":14.33,"c":14.6,"v":3388600},{"d":"2021-07-12","o":14.39,"h":14.55,"l":14.05,"c":14.12,"v":3493100},{"d":"2021-07-13","o":14.21,"h":14.44,"l":13.99,"c":14.01,"v":3197400},{"d":"2021-07-14","o":14.39,"h":14.5,"l":13.98,"c":14.08,"v":4102500},{"d":"2021-07-15","o":14.11,"h":14.22,"l":13.72,"c":13.94,"v":3716800},{"d":"2021-07-16","o":13.7,"h":13.85,"l":12.85,"c":12.97,"v":6528200},{"d":"2021-07-19","o":12.66,"h":12.9,"l":12.34,"c":12.48,"v":7804800},{"d":"2021-07-20","o":12.54,"h":12.8,"l":12.37,"c":12.53,"v":4021300},{"d":"2021-07-21","o":12.52,"h":13.19,"l":12.5,"c":13.09,"v":3372800},{"d":"2021-07-22","o":13.07,"h":13.08,"l":12.69,"c":12.96,"v":3242300},{"d":"2021-07-23","o":12.89,"h":12.91,"l":12.62,"c":12.83,"v":2268000},{"d":"2021-07-26","o":12.86,"h":13.33,"l":12.86,"c":13.12,"v":2768300},{"d":"2021-07-27","o":13.12,"h":13.19,"l":12.69,"c":12.95,"v":2233000},{"d":"2021-07-28","o":12.94,"h":13.42,"l":12.9,"c":13.39,"v":3130400},{"d":"2021-07-29","o":13.92,"h":14.1,"l":13.7,"c":13.73,"v":3954600},{"d":"2021-07-30","o":13.58,"h":13.83,"l":13.46,"c":13.71,"v":2736800},{"d":"2021-08-02","o":13.61,"h":13.65,"l":13.39,"c":13.54,"v":2723200},{"d":"2021-08-03","o":13.51,"h":13.68,"l":13.42,"c":13.64,"v":2369500},{"d":"2021-08-04","o":13.96,"h":14.1,"l":13.19,"c":13.2,"v":3582300},{"d":"2021-08-05","o":13.16,"h":13.54,"l":12.97,"c":13.3,"v":2858300},{"d":"2021-08-06","o":12.83,"h":13.2,"l":12.71,"c":13.08,"v":3121000},{"d":"2021-08-09","o":12.71,"h":12.92,"l":12.41,"c":12.47,"v":4597000},{"d":"2021-08-10","o":12.5,"h":12.73,"l":12.36,"c":12.53,"v":2815000},{"d":"2021-08-11","o":12.75,"h":13.1,"l":12.71,"c":12.93,"v":3378000},{"d":"2021-08-12","o":12.82,"h":12.84,"l":12.33,"c":12.48,"v":3295100},{"d":"2021-08-13","o":12.74,"h":12.97,"l":12.66,"c":12.75,"v":3025800},{"d":"2021-08-16","o":12.85,"h":12.85,"l":12.38,"c":12.59,"v":3703100},{"d":"2021-08-17","o":12.46,"h":12.5,"l":11.85,"c":12.06,"v":5106600},{"d":"2021-08-18","o":12.07,"h":12.24,"l":11.75,"c":12.07,"v":6127700},{"d":"2021-08-19","o":11.95,"h":12.05,"l":11.56,"c":11.71,"v":4982400},{"d":"2021-08-20","o":11.59,"h":12.1,"l":11.53,"c":11.84,"v":7876700},{"d":"2021-08-23","o":12.33,"h":12.63,"l":12.16,"c":12.49,"v":4083600},{"d":"2021-08-24","o":12.66,"h":12.7,"l":12.35,"c":12.58,"v":2944800},{"d":"2021-08-25","o":12.46,"h":12.46,"l":12.13,"c":12.29,"v":2530500},{"d":"2021-08-26","o":12.15,"h":12.44,"l":12.03,"c":12.17,"v":2547700},{"d":"2021-08-27","o":12.15,"h":12.96,"l":12.07,"c":12.84,"v":3604300},{"d":"2021-08-30","o":12.95,"h":13.04,"l":12.59,"c":12.66,"v":2730100},{"d":"2021-08-31","o":12.78,"h":13.08,"l":12.64,"c":12.91,"v":3144600},{"d":"2021-09-01","o":12.98,"h":13.06,"l":12.73,"c":12.82,"v":3050800},{"d":"2021-09-02","o":12.8,"h":12.86,"l":12.63,"c":12.77,"v":2476900},{"d":"2021-09-03","o":13.08,"h":13.66,"l":13.08,"c":13.13,"v":4952300},{"d":"2021-09-07","o":12.95,"h":13.1,"l":12.58,"c":12.72,"v":3352000},{"d":"2021-09-08","o":12.72,"h":12.81,"l":12.39,"c":12.53,"v":2948200},{"d":"2021-09-09","o":12.68,"h":12.75,"l":12.34,"c":12.43,"v":2913300},{"d":"2021-09-10","o":12.43,"h":12.57,"l":12.17,"c":12.21,"v":2511300},{"d":"2021-09-13","o":12.12,"h":12.9,"l":11.92,"c":12.7,"v":3994900},{"d":"2021-09-14","o":12.75,"h":12.91,"l":12.43,"c":12.85,"v":3915500},{"d":"2021-09-15","o":12.8,"h":12.94,"l":12.59,"c":12.79,"v":2727100},{"d":"2021-09-16","o":12.35,"h":12.36,"l":11.81,"c":12.11,"v":6244700},{"d":"2021-09-17","o":11.97,"h":12.31,"l":11.86,"c":12.31,"v":7487100},{"d":"2021-09-20","o":12.02,"h":12.08,"l":11.75,"c":11.94,"v":4185300},{"d":"2021-09-21","o":12.07,"h":12.57,"l":12.03,"c":12.2,"v":4138000},{"d":"2021-09-22","o":12.28,"h":12.74,"l":12.28,"c":12.29,"v":4564600},{"d":"2021-09-23","o":12.15,"h":12.2,"l":11.86,"c":11.94,"v":3868500},{"d":"2021-09-24","o":11.83,"h":12.1,"l":11.73,"c":11.79,"v":3039600},{"d":"2021-09-27","o":11.85,"h":12.24,"l":11.78,"c":11.89,"v":2579100},{"d":"2021-09-28","o":11.75,"h":11.79,"l":11.47,"c":11.68,"v":4091600},{"d":"2021-09-29","o":11.54,"h":11.58,"l":11.02,"c":11.07,"v":5732600},{"d":"2021-09-30","o":11.19,"h":11.58,"l":11.13,"c":11.3,"v":4642200},{"d":"2021-10-01","o":11.52,"h":11.52,"l":11.2,"c":11.34,"v":3131700},{"d":"2021-10-04","o":11.31,"h":11.33,"l":10.89,"c":10.94,"v":5423800},{"d":"2021-10-05","o":10.88,"h":10.88,"l":10.45,"c":10.84,"v":5495900},{"d":"2021-10-06","o":10.7,"h":11.02,"l":10.54,"c":11.01,"v":3937600},{"d":"2021-10-07","o":11,"h":11.44,"l":10.94,"c":11.13,"v":3421700},{"d":"2021-10-08","o":11.58,"h":11.77,"l":11.32,"c":11.34,"v":3876800},{"d":"2021-10-11","o":11.34,"h":11.56,"l":11.2,"c":11.22,"v":1865700},{"d":"2021-10-12","o":11.2,"h":11.61,"l":11.11,"c":11.47,"v":3727000},{"d":"2021-10-13","o":11.61,"h":12.49,"l":11.61,"c":12.21,"v":6119900},{"d":"2021-10-14","o":12.56,"h":12.65,"l":12.31,"c":12.6,"v":4759100},{"d":"2021-10-15","o":12.36,"h":12.56,"l":12.18,"c":12.26,"v":4131200},{"d":"2021-10-18","o":12.26,"h":12.37,"l":12.1,"c":12.11,"v":2736000},{"d":"2021-10-19","o":12.85,"h":12.85,"l":12.36,"c":12.49,"v":3920000},{"d":"2021-10-20","o":12.67,"h":13.04,"l":12.5,"c":12.85,"v":4302300},{"d":"2021-10-21","o":12.72,"h":13.07,"l":12.67,"c":12.97,"v":3011900},{"d":"2021-10-22","o":13.33,"h":13.79,"l":13.04,"c":13.11,"v":6324200},{"d":"2021-10-25","o":13.3,"h":13.56,"l":13.02,"c":13.39,"v":4560300},{"d":"2021-10-26","o":13.2,"h":13.37,"l":13.07,"c":13.27,"v":3605000},{"d":"2021-10-27","o":13.15,"h":13.52,"l":13.08,"c":13.2,"v":2670000},{"d":"2021-10-28","o":13.28,"h":13.39,"l":13.07,"c":13.17,"v":3368100},{"d":"2021-10-29","o":12.95,"h":12.96,"l":12.67,"c":12.67,"v":4319400},{"d":"2021-11-01","o":12.71,"h":13.01,"l":12.6,"c":12.91,"v":2233600},{"d":"2021-11-02","o":12.71,"h":12.72,"l":12.5,"c":12.65,"v":2734600},{"d":"2021-11-03","o":12.38,"h":12.79,"l":12.31,"c":12.74,"v":3921700},{"d":"2021-11-04","o":13.05,"h":13.3,"l":12.65,"c":12.68,"v":6737100},{"d":"2021-11-05","o":12.74,"h":13.43,"l":12.68,"c":13.42,"v":4905400},{"d":"2021-11-08","o":13.61,"h":13.85,"l":13.39,"c":13.83,"v":4198100},{"d":"2021-11-09","o":13.81,"h":13.87,"l":13.26,"c":13.78,"v":3891300},{"d":"2021-11-10","o":14.3,"h":14.67,"l":13.84,"c":13.94,"v":6689300},{"d":"2021-11-11","o":14.33,"h":14.36,"l":13.86,"c":13.9,"v":5376000},{"d":"2021-11-12","o":13.76,"h":14.08,"l":13.69,"c":13.85,"v":3790800},{"d":"2021-11-15","o":13.84,"h":13.96,"l":13.63,"c":13.8,"v":3698800},{"d":"2021-11-16","o":13.86,"h":13.9,"l":13.43,"c":13.47,"v":3422600},{"d":"2021-11-17","o":13.63,"h":13.94,"l":13.51,"c":13.57,"v":2829100},{"d":"2021-11-18","o":13.45,"h":13.56,"l":13.18,"c":13.28,"v":2520900},{"d":"2021-11-19","o":13.19,"h":13.47,"l":12.88,"c":12.88,"v":2695600},{"d":"2021-11-22","o":12.5,"h":12.79,"l":12.2,"c":12.6,"v":4253900},{"d":"2021-11-23","o":12.27,"h":12.52,"l":12.08,"c":12.39,"v":3638200},{"d":"2021-11-24","o":12.28,"h":12.63,"l":12.26,"c":12.51,"v":2367100},{"d":"2021-11-26","o":12.4,"h":12.44,"l":11.51,"c":11.91,"v":4900200},{"d":"2021-11-29","o":11.82,"h":12.34,"l":11.49,"c":12.27,"v":11712600},{"d":"2021-11-30","o":12.27,"h":12.67,"l":11.64,"c":11.92,"v":13839500},{"d":"2021-12-01","o":12.01,"h":12.16,"l":11.14,"c":11.17,"v":7746800},{"d":"2021-12-02","o":11.26,"h":11.28,"l":10.78,"c":11.05,"v":5711500},{"d":"2021-12-03","o":11.03,"h":11.09,"l":10.62,"c":10.85,"v":5371500},{"d":"2021-12-06","o":10.68,"h":11.05,"l":10.47,"c":11.01,"v":4011500},{"d":"2021-12-07","o":11.18,"h":11.49,"l":11.14,"c":11.38,"v":4224700},{"d":"2021-12-08","o":11.39,"h":11.58,"l":11.18,"c":11.45,"v":2673700},{"d":"2021-12-09","o":11.19,"h":11.25,"l":10.85,"c":10.88,"v":3966900},{"d":"2021-12-10","o":10.96,"h":11.04,"l":10.68,"c":10.71,"v":3718800},{"d":"2021-12-13","o":10.73,"h":10.92,"l":10.57,"c":10.64,"v":3706800},{"d":"2021-12-14","o":10.39,"h":10.61,"l":10.24,"c":10.36,"v":4060700},{"d":"2021-12-15","o":10.23,"h":10.45,"l":9.86,"c":10.35,"v":6051900},{"d":"2021-12-16","o":10.72,"h":10.98,"l":10.62,"c":10.79,"v":5484500},{"d":"2021-12-17","o":10.89,"h":11.1,"l":10.74,"c":10.85,"v":6834200},{"d":"2021-12-20","o":10.69,"h":10.9,"l":10.62,"c":10.86,"v":3088300},{"d":"2021-12-21","o":11.04,"h":11.25,"l":10.93,"c":11.15,"v":3774000},{"d":"2021-12-22","o":11.15,"h":11.42,"l":11.03,"c":11.39,"v":2718800},{"d":"2021-12-23","o":11.3,"h":11.61,"l":11.21,"c":11.54,"v":4315000},{"d":"2021-12-27","o":11.5,"h":11.7,"l":11.37,"c":11.46,"v":3466100},{"d":"2021-12-28","o":11.49,"h":11.69,"l":11.38,"c":11.45,"v":2833000},{"d":"2021-12-29","o":11.23,"h":11.25,"l":10.73,"c":10.78,"v":5021400},{"d":"2021-12-30","o":10.83,"h":11.21,"l":10.74,"c":11.04,"v":3723300},{"d":"2021-12-31","o":11.11,"h":11.25,"l":10.98,"c":11.11,"v":2900300},{"d":"2022-01-03","o":10.97,"h":11.03,"l":10.64,"c":10.92,"v":2722600},{"d":"2022-01-04","o":11.04,"h":11.21,"l":10.82,"c":10.96,"v":3741200},{"d":"2022-01-05","o":11.08,"h":11.38,"l":10.59,"c":10.63,"v":5177100},{"d":"2022-01-06","o":10.3,"h":10.46,"l":10.1,"c":10.26,"v":5096300},{"d":"2022-01-07","o":10.33,"h":10.49,"l":10.13,"c":10.32,"v":3738100},{"d":"2022-01-10","o":10.31,"h":10.42,"l":10.09,"c":10.42,"v":3185600},{"d":"2022-01-11","o":10.41,"h":10.85,"l":10.33,"c":10.84,"v":3213100},{"d":"2022-01-12","o":10.94,"h":11.18,"l":10.85,"c":11.14,"v":3068000},{"d":"2022-01-13","o":11.11,"h":11.27,"l":10.89,"c":10.91,"v":2807200},{"d":"2022-01-14","o":10.82,"h":10.88,"l":10.51,"c":10.7,"v":3141000},{"d":"2022-01-18","o":10.73,"h":10.96,"l":10.44,"c":10.54,"v":5580200},{"d":"2022-01-19","o":10.85,"h":12.01,"l":10.75,"c":11.88,"v":11519900},{"d":"2022-01-20","o":11.98,"h":12.12,"l":11.62,"c":11.65,"v":8582400},{"d":"2022-01-21","o":11.72,"h":11.73,"l":10.95,"c":10.99,"v":6895800},{"d":"2022-01-24","o":10.7,"h":10.74,"l":9.82,"c":10.43,"v":9737300},{"d":"2022-01-25","o":10.2,"h":10.59,"l":10.15,"c":10.51,"v":4387400},{"d":"2022-01-26","o":10.38,"h":10.76,"l":10.09,"c":10.21,"v":6917200},{"d":"2022-01-27","o":9.94,"h":10.09,"l":9.54,"c":9.55,"v":7852500},{"d":"2022-01-28","o":9.46,"h":9.57,"l":9.29,"c":9.54,"v":4974800},{"d":"2022-01-31","o":9.67,"h":10.17,"l":9.58,"c":10.16,"v":4333900},{"d":"2022-02-01","o":10.33,"h":10.57,"l":10.15,"c":10.32,"v":5198300},{"d":"2022-02-02","o":10.39,"h":10.45,"l":10.07,"c":10.08,"v":4420700},{"d":"2022-02-03","o":9.89,"h":10.06,"l":9.64,"c":9.84,"v":4602300},{"d":"2022-02-04","o":9.76,"h":10.07,"l":9.69,"c":9.88,"v":3252600},{"d":"2022-02-07","o":10.05,"h":10.63,"l":10.01,"c":10.54,"v":4245900},{"d":"2022-02-08","o":10.51,"h":10.82,"l":10.42,"c":10.78,"v":3105000},{"d":"2022-02-09","o":10.73,"h":10.95,"l":10.66,"c":10.77,"v":2993600},{"d":"2022-02-10","o":10.63,"h":11.13,"l":10.48,"c":10.53,"v":5258600},{"d":"2022-02-11","o":10.56,"h":11.31,"l":10.54,"c":11.19,"v":6264700},{"d":"2022-02-14","o":11.32,"h":11.51,"l":11.21,"c":11.33,"v":5344700},{"d":"2022-02-15","o":10.95,"h":11.51,"l":10.82,"c":11.5,"v":3978500},{"d":"2022-02-16","o":11.57,"h":11.91,"l":11.5,"c":11.88,"v":5353600},{"d":"2022-02-17","o":12.05,"h":12.27,"l":11.86,"c":12.09,"v":7937700},{"d":"2022-02-18","o":12.09,"h":12.17,"l":11.55,"c":11.66,"v":6225800},{"d":"2022-02-22","o":11.79,"h":11.89,"l":11.3,"c":11.4,"v":5128100},{"d":"2022-02-23","o":11.46,"h":11.94,"l":11.41,"c":11.63,"v":5252300},{"d":"2022-02-24","o":12.15,"h":12.3,"l":11.06,"c":11.36,"v":10477500},{"d":"2022-02-25","o":11.15,"h":11.35,"l":10.83,"c":11.31,"v":6516500},{"d":"2022-02-28","o":11.49,"h":11.51,"l":11.05,"c":11.24,"v":5155600},{"d":"2022-03-01","o":11.35,"h":12.22,"l":11.34,"c":12.18,"v":7462300},{"d":"2022-03-02","o":11.95,"h":12.06,"l":11.71,"c":12.02,"v":6293400},{"d":"2022-03-03","o":12.06,"h":12.15,"l":11.64,"c":11.85,"v":4890700},{"d":"2022-03-04","o":11.89,"h":12.38,"l":11.86,"c":12.22,"v":9390600},{"d":"2022-03-07","o":12.25,"h":12.85,"l":12.02,"c":12.51,"v":10938800},{"d":"2022-03-08","o":12.91,"h":14.02,"l":12.81,"c":13.13,"v":18227500},{"d":"2022-03-09","o":12.56,"h":12.93,"l":12.32,"c":12.78,"v":8125100},{"d":"2022-03-10","o":12.98,"h":13.89,"l":12.91,"c":13.7,"v":10427500},{"d":"2022-03-11","o":13.14,"h":13.57,"l":13.05,"c":13.39,"v":8341700},{"d":"2022-03-14","o":13,"h":13.26,"l":12.71,"c":12.87,"v":6882800},{"d":"2022-03-15","o":12.37,"h":13.62,"l":12.26,"c":13.3,"v":7642000},{"d":"2022-03-16","o":13.13,"h":13.53,"l":12.96,"c":13.49,"v":6719300},{"d":"2022-03-17","o":13.75,"h":14.49,"l":13.66,"c":13.95,"v":6998600},{"d":"2022-03-18","o":13.87,"h":14.08,"l":13.58,"c":13.83,"v":8180200},{"d":"2022-03-21","o":13.86,"h":14.37,"l":13.86,"c":14.02,"v":4889500},{"d":"2022-03-22","o":14,"h":14.09,"l":13.55,"c":13.79,"v":4130600},{"d":"2022-03-23","o":13.92,"h":14.08,"l":13.66,"c":13.93,"v":5237900},{"d":"2022-03-24","o":14.09,"h":14.47,"l":13.87,"c":13.92,"v":7221100},{"d":"2022-03-25","o":13.77,"h":13.88,"l":13.58,"c":13.87,"v":4281200},{"d":"2022-03-28","o":13.6,"h":13.72,"l":13.26,"c":13.36,"v":6031400},{"d":"2022-03-29","o":12.85,"h":13.41,"l":12.55,"c":13.36,"v":5750600},{"d":"2022-03-30","o":13.42,"h":13.77,"l":13.24,"c":13.36,"v":4125800},{"d":"2022-03-31","o":13.37,"h":13.6,"l":13.12,"c":13.16,"v":4137500},{"d":"2022-04-01","o":13.07,"h":13.6,"l":13.02,"c":13.58,"v":3665000},{"d":"2022-04-04","o":13.67,"h":13.72,"l":13.35,"c":13.56,"v":6060800},{"d":"2022-04-05","o":13.66,"h":13.99,"l":12.91,"c":12.96,"v":6441400},{"d":"2022-04-06","o":13,"h":13.25,"l":12.79,"c":13.03,"v":4100900},{"d":"2022-04-07","o":13.02,"h":13.31,"l":12.92,"c":13.17,"v":3458100},{"d":"2022-04-08","o":13.2,"h":13.55,"l":13.15,"c":13.47,"v":3903700},{"d":"2022-04-11","o":13.78,"h":13.85,"l":13.26,"c":13.47,"v":5493000},{"d":"2022-04-12","o":13.67,"h":14.01,"l":13.43,"c":13.68,"v":6407300},{"d":"2022-04-13","o":13.86,"h":14.3,"l":13.82,"c":14.25,"v":5839600},{"d":"2022-04-14","o":14.23,"h":14.33,"l":13.99,"c":14.24,"v":3803600},{"d":"2022-04-18","o":14.5,"h":14.59,"l":13.87,"c":13.89,"v":7414500},{"d":"2022-04-19","o":13.7,"h":13.7,"l":12.9,"c":12.97,"v":8639600},{"d":"2022-04-20","o":12.86,"h":13.1,"l":12.68,"c":13.05,"v":5086500},{"d":"2022-04-21","o":12.86,"h":12.93,"l":12.11,"c":12.25,"v":8185700},{"d":"2022-04-22","o":12,"h":12.28,"l":11.6,"c":11.7,"v":5862800},{"d":"2022-04-25","o":11.2,"h":11.39,"l":10.82,"c":11.12,"v":7977700},{"d":"2022-04-26","o":11.16,"h":11.27,"l":10.6,"c":10.61,"v":4304900},{"d":"2022-04-27","o":10.66,"h":10.79,"l":10.38,"c":10.39,"v":4841600},{"d":"2022-04-28","o":10.34,"h":10.72,"l":10.23,"c":10.63,"v":6265900},{"d":"2022-04-29","o":10.73,"h":10.82,"l":10.27,"c":10.3,"v":5328600},{"d":"2022-05-02","o":10.01,"h":10.18,"l":9.8,"c":10.17,"v":6674800},{"d":"2022-05-03","o":10.12,"h":10.49,"l":10.12,"c":10.4,"v":4705700},{"d":"2022-05-04","o":10.41,"h":10.69,"l":10.11,"c":10.64,"v":5350800},{"d":"2022-05-05","o":10.73,"h":10.77,"l":9.73,"c":9.88,"v":6684800},{"d":"2022-05-06","o":9.82,"h":9.89,"l":9.42,"c":9.48,"v":6689800},{"d":"2022-05-09","o":9.19,"h":9.23,"l":8.5,"c":8.53,"v":9728200},{"d":"2022-05-10","o":8.82,"h":8.84,"l":8.16,"c":8.35,"v":7364600},{"d":"2022-05-11","o":8.58,"h":8.83,"l":8.17,"c":8.23,"v":9146700},{"d":"2022-05-12","o":8.1,"h":8.1,"l":7.24,"c":7.43,"v":14108700},{"d":"2022-05-13","o":7.46,"h":8.28,"l":7.41,"c":8.17,"v":7827900},{"d":"2022-05-16","o":8.28,"h":8.32,"l":8.04,"c":8.13,"v":7128500},{"d":"2022-05-17","o":8.32,"h":8.44,"l":8.14,"c":8.29,"v":6543000},{"d":"2022-05-18","o":8.22,"h":8.24,"l":7.83,"c":7.83,"v":5888000},{"d":"2022-05-19","o":8.1,"h":8.56,"l":8.02,"c":8.34,"v":9137900},{"d":"2022-05-20","o":8.44,"h":8.5,"l":8.1,"c":8.3,"v":6208200},{"d":"2022-05-23","o":8.46,"h":8.52,"l":8.13,"c":8.25,"v":4864900},{"d":"2022-05-24","o":8.29,"h":8.39,"l":8,"c":8.24,"v":6201900},{"d":"2022-05-25","o":8.04,"h":8.2,"l":7.96,"c":8.16,"v":4696200},{"d":"2022-05-26","o":8.11,"h":8.32,"l":8.07,"c":8.31,"v":5168800},{"d":"2022-05-27","o":8.49,"h":8.56,"l":8.3,"c":8.39,"v":4509800},{"d":"2022-05-31","o":8.35,"h":8.51,"l":7.9,"c":7.97,"v":6415200},{"d":"2022-06-01","o":8.11,"h":8.46,"l":8.09,"c":8.23,"v":6636100},{"d":"2022-06-02","o":8.38,"h":9.17,"l":8.38,"c":9.09,"v":7937600},{"d":"2022-06-03","o":8.96,"h":9.07,"l":8.76,"c":8.85,"v":6152700},{"d":"2022-06-06","o":9.15,"h":9.28,"l":8.67,"c":8.76,"v":5793700},{"d":"2022-06-07","o":8.67,"h":8.83,"l":8.55,"c":8.76,"v":4467000},{"d":"2022-06-08","o":8.69,"h":8.9,"l":8.56,"c":8.78,"v":3066900},{"d":"2022-06-09","o":8.73,"h":8.73,"l":8.34,"c":8.36,"v":5539200},{"d":"2022-06-10","o":8.1,"h":8.95,"l":8.03,"c":8.91,"v":8008700},{"d":"2022-06-13","o":8.43,"h":8.5,"l":7.93,"c":7.94,"v":8544900},{"d":"2022-06-14","o":8,"h":8.01,"l":7.57,"c":7.71,"v":5062400},{"d":"2022-06-15","o":7.93,"h":8.17,"l":7.67,"c":7.98,"v":8252200},{"d":"2022-06-16","o":7.8,"h":8.14,"l":7.65,"c":8.02,"v":6196100},{"d":"2022-06-17","o":7.91,"h":7.98,"l":7.71,"c":7.92,"v":6781700},{"d":"2022-06-21","o":7.94,"h":8.36,"l":7.88,"c":8.08,"v":4212800},{"d":"2022-06-22","o":7.99,"h":8.17,"l":7.81,"c":7.82,"v":3309600},{"d":"2022-06-23","o":7.78,"h":7.91,"l":7.41,"c":7.58,"v":6577700},{"d":"2022-06-24","o":7.57,"h":8.06,"l":7.54,"c":8.01,"v":4590400},{"d":"2022-06-27","o":8.12,"h":8.2,"l":7.94,"c":8.09,"v":4351200},{"d":"2022-06-28","o":8.1,"h":8.17,"l":7.63,"c":7.72,"v":4725600},{"d":"2022-06-29","o":7.8,"h":7.87,"l":7.4,"c":7.54,"v":5045200},{"d":"2022-06-30","o":7.47,"h":7.54,"l":7.06,"c":7.18,"v":6152200},{"d":"2022-07-01","o":7.01,"h":7.55,"l":6.93,"c":7.43,"v":5746400},{"d":"2022-07-05","o":7.11,"h":7.16,"l":6.55,"c":6.86,"v":9329400},{"d":"2022-07-06","o":6.91,"h":6.93,"l":6.6,"c":6.85,"v":5674800},{"d":"2022-07-07","o":6.92,"h":7.34,"l":6.92,"c":7.14,"v":6084700},{"d":"2022-07-08","o":7.2,"h":7.3,"l":6.91,"c":7.07,"v":4553700},{"d":"2022-07-11","o":6.93,"h":7.12,"l":6.87,"c":6.91,"v":4497600},{"d":"2022-07-12","o":6.85,"h":7.02,"l":6.64,"c":6.81,"v":7796000},{"d":"2022-07-13","o":6.69,"h":7.34,"l":6.69,"c":7.16,"v":8213900},{"d":"2022-07-14","o":6.68,"h":6.9,"l":6.47,"c":6.89,"v":9962500},{"d":"2022-07-15","o":7.02,"h":7.08,"l":6.64,"c":6.89,"v":5944500},{"d":"2022-07-18","o":7.09,"h":7.26,"l":7.05,"c":7.07,"v":3908300},{"d":"2022-07-19","o":7.12,"h":7.28,"l":7.05,"c":7.14,"v":5665900},{"d":"2022-07-20","o":7.21,"h":7.38,"l":7.01,"c":7.03,"v":4214200},{"d":"2022-07-21","o":7.02,"h":7.02,"l":6.66,"c":6.77,"v":11098000},{"d":"2022-07-22","o":6.8,"h":7.23,"l":6.63,"c":6.65,"v":7985900},{"d":"2022-07-25","o":6.63,"h":6.67,"l":6.31,"c":6.54,"v":8032400},{"d":"2022-07-26","o":6.55,"h":6.75,"l":6.51,"c":6.68,"v":5014200},{"d":"2022-07-27","o":6.69,"h":7.15,"l":6.65,"c":7.13,"v":7504100},{"d":"2022-07-28","o":7.46,"h":7.54,"l":7.16,"c":7.47,"v":8209700},{"d":"2022-07-29","o":7.54,"h":7.72,"l":7.3,"c":7.66,"v":5671800},{"d":"2022-08-01","o":7.71,"h":7.77,"l":7.51,"c":7.72,"v":4408000},{"d":"2022-08-02","o":7.68,"h":7.89,"l":7.56,"c":7.59,"v":5113100},{"d":"2022-08-03","o":7.58,"h":7.6,"l":7.25,"c":7.37,"v":6690500},{"d":"2022-08-04","o":7.5,"h":8.25,"l":7.42,"c":8.05,"v":7629300},{"d":"2022-08-05","o":7.69,"h":8.05,"l":7.5,"c":8.05,"v":6166200},{"d":"2022-08-08","o":8.28,"h":8.52,"l":8.25,"c":8.42,"v":6094800},{"d":"2022-08-09","o":8.44,"h":8.48,"l":8.08,"c":8.29,"v":3514700},{"d":"2022-08-10","o":8.48,"h":8.61,"l":8.28,"c":8.45,"v":4517200},{"d":"2022-08-11","o":8.47,"h":8.57,"l":8.12,"c":8.13,"v":5550500},{"d":"2022-08-12","o":8.23,"h":8.47,"l":8.16,"c":8.37,"v":6725400},{"d":"2022-08-15","o":8.01,"h":8.18,"l":7.85,"c":8.13,"v":5147000},{"d":"2022-08-16","o":8.05,"h":8.18,"l":7.97,"c":8.09,"v":3309800},{"d":"2022-08-17","o":8,"h":8,"l":7.63,"c":7.68,"v":5619300},{"d":"2022-08-18","o":7.76,"h":7.89,"l":7.7,"c":7.75,"v":4406300},{"d":"2022-08-19","o":7.59,"h":7.63,"l":7.42,"c":7.44,"v":4113400},{"d":"2022-08-22","o":7.26,"h":7.41,"l":7.19,"c":7.34,"v":4615800},{"d":"2022-08-23","o":7.36,"h":7.85,"l":7.36,"c":7.69,"v":6357200},{"d":"2022-08-24","o":7.66,"h":8,"l":7.56,"c":7.99,"v":4278900},{"d":"2022-08-25","o":8.09,"h":8.16,"l":7.93,"c":8,"v":3012500},{"d":"2022-08-26","o":8.02,"h":8.1,"l":7.51,"c":7.6,"v":5473400},{"d":"2022-08-29","o":7.47,"h":7.79,"l":7.44,"c":7.53,"v":3484000},{"d":"2022-08-30","o":7.53,"h":7.58,"l":7.26,"c":7.29,"v":4708100},{"d":"2022-08-31","o":7.27,"h":7.46,"l":7.19,"c":7.28,"v":4234300},{"d":"2022-09-01","o":7.15,"h":7.17,"l":6.94,"c":7,"v":5994200},{"d":"2022-09-02","o":7.24,"h":7.47,"l":7.07,"c":7.32,"v":5569800},{"d":"2022-09-06","o":7.4,"h":7.55,"l":7.15,"c":7.15,"v":5963800},{"d":"2022-09-07","o":7.14,"h":7.65,"l":7.04,"c":7.64,"v":6215600},{"d":"2022-09-08","o":7.54,"h":7.8,"l":7.51,"c":7.79,"v":6010100},{"d":"2022-09-09","o":7.96,"h":8.05,"l":7.79,"c":8.04,"v":5005900},{"d":"2022-09-12","o":8.38,"h":8.7,"l":8.33,"c":8.47,"v":8107800},{"d":"2022-09-13","o":8.07,"h":8.28,"l":7.91,"c":7.92,"v":6733500},{"d":"2022-09-14","o":8.07,"h":8.11,"l":7.89,"c":7.92,"v":5539400},{"d":"2022-09-15","o":7.82,"h":8.05,"l":7.59,"c":7.71,"v":7276300},{"d":"2022-09-16","o":7.52,"h":7.89,"l":7.41,"c":7.67,"v":9218500},{"d":"2022-09-19","o":7.58,"h":7.9,"l":7.46,"c":7.89,"v":5654500},{"d":"2022-09-20","o":7.74,"h":7.74,"l":7.46,"c":7.56,"v":8616600},{"d":"2022-09-21","o":7.65,"h":7.9,"l":7.43,"c":7.61,"v":8980000},{"d":"2022-09-22","o":7.68,"h":7.81,"l":7.31,"c":7.34,"v":5933400},{"d":"2022-09-23","o":7.01,"h":7.09,"l":6.62,"c":6.73,"v":9343900},{"d":"2022-09-26","o":6.7,"h":6.84,"l":6.44,"c":6.54,"v":9529500},{"d":"2022-09-27","o":6.74,"h":6.83,"l":6.57,"c":6.58,"v":6497900},{"d":"2022-09-28","o":6.75,"h":7.27,"l":6.72,"c":7.26,"v":10516200},{"d":"2022-09-29","o":7.12,"h":7.28,"l":6.95,"c":7.25,"v":6874900},{"d":"2022-09-30","o":7.21,"h":7.78,"l":7.17,"c":7.62,"v":8433300},{"d":"2022-10-03","o":8,"h":8.46,"l":7.94,"c":8.39,"v":12302700},{"d":"2022-10-04","o":8.58,"h":8.94,"l":8.46,"c":8.72,"v":12514100},{"d":"2022-10-05","o":8.39,"h":8.72,"l":8.22,"c":8.7,"v":9290000},{"d":"2022-10-06","o":8.66,"h":9.03,"l":8.59,"c":8.99,"v":9482800},{"d":"2022-10-07","o":8.71,"h":8.8,"l":8.22,"c":8.23,"v":8647900},{"d":"2022-10-10","o":8.06,"h":8.31,"l":7.9,"c":8.2,"v":5415000},{"d":"2022-10-11","o":8.15,"h":8.49,"l":8.02,"c":8.17,"v":8253900},{"d":"2022-10-12","o":8.2,"h":8.47,"l":8.03,"c":8.45,"v":7794400},{"d":"2022-10-13","o":8.01,"h":8.24,"l":7.65,"c":8.19,"v":9540400},{"d":"2022-10-14","o":8.11,"h":8.13,"l":7.56,"c":7.6,"v":8495000},{"d":"2022-10-17","o":7.91,"h":8.19,"l":7.73,"c":7.8,"v":6922700},{"d":"2022-10-18","o":7.99,"h":8.03,"l":7.67,"c":7.89,"v":7271500},{"d":"2022-10-19","o":7.7,"h":7.7,"l":7.4,"c":7.43,"v":7361500},{"d":"2022-10-20","o":7.47,"h":8.04,"l":7.41,"c":7.84,"v":8675900},{"d":"2022-10-21","o":7.83,"h":8.48,"l":7.77,"c":8.45,"v":9556900},{"d":"2022-10-24","o":8.34,"h":8.39,"l":8.09,"c":8.32,"v":5755600},{"d":"2022-10-25","o":8.3,"h":8.52,"l":8.27,"c":8.38,"v":6419700},{"d":"2022-10-26","o":8.55,"h":8.9,"l":8.51,"c":8.69,"v":7316600},{"d":"2022-10-27","o":8.64,"h":8.79,"l":8.42,"c":8.47,"v":6354800},{"d":"2022-10-28","o":8.31,"h":8.41,"l":8.11,"c":8.4,"v":4290700},{"d":"2022-10-31","o":8.21,"h":8.48,"l":8.16,"c":8.43,"v":5807100},{"d":"2022-11-01","o":8.83,"h":9.12,"l":8.6,"c":8.69,"v":6479200},{"d":"2022-11-02","o":8.74,"h":8.8,"l":8.01,"c":8.05,"v":8753000},{"d":"2022-11-03","o":7.93,"h":8.22,"l":7.83,"c":8.08,"v":5866500},{"d":"2022-11-04","o":8.62,"h":8.98,"l":8.51,"c":8.96,"v":11065200},{"d":"2022-11-07","o":9.03,"h":9.3,"l":8.86,"c":9.03,"v":8569600},{"d":"2022-11-08","o":9.05,"h":9.61,"l":8.93,"c":9.41,"v":13882600},{"d":"2022-11-09","o":9.27,"h":9.63,"l":8.87,"c":8.96,"v":7891400},{"d":"2022-11-10","o":9.65,"h":9.74,"l":9.29,"c":9.56,"v":10111400},{"d":"2022-11-11","o":9.56,"h":9.61,"l":9.24,"c":9.48,"v":8421700},{"d":"2022-11-14","o":9.37,"h":9.8,"l":9.37,"c":9.71,"v":8300700},{"d":"2022-11-15","o":9.79,"h":9.81,"l":9.09,"c":9.2,"v":8787600},{"d":"2022-11-16","o":9.18,"h":9.29,"l":9.05,"c":9.17,"v":5555900},{"d":"2022-11-17","o":8.91,"h":9.12,"l":8.72,"c":9.04,"v":4023100},{"d":"2022-11-18","o":9.05,"h":9.14,"l":8.92,"c":9.08,"v":3741500},{"d":"2022-11-21","o":8.99,"h":9.14,"l":8.81,"c":9.12,"v":4073100},{"d":"2022-11-22","o":9.23,"h":9.55,"l":9.2,"c":9.46,"v":5535500},{"d":"2022-11-23","o":9.42,"h":9.65,"l":9.25,"c":9.62,"v":5725600},{"d":"2022-11-25","o":9.51,"h":9.61,"l":9.41,"c":9.48,"v":1893900},{"d":"2022-11-28","o":9.38,"h":9.42,"l":8.71,"c":8.74,"v":5766800},{"d":"2022-11-29","o":8.94,"h":9.2,"l":8.93,"c":9.04,"v":4859900},{"d":"2022-11-30","o":9.27,"h":9.43,"l":8.9,"c":9.29,"v":8646100},{"d":"2022-12-01","o":9.5,"h":9.63,"l":9.14,"c":9.51,"v":7845900},{"d":"2022-12-02","o":9.23,"h":9.67,"l":9.14,"c":9.54,"v":5598900},{"d":"2022-12-05","o":9.4,"h":9.47,"l":8.99,"c":9,"v":5532200},{"d":"2022-12-06","o":9.1,"h":9.16,"l":8.84,"c":8.88,"v":4338400},{"d":"2022-12-07","o":9.02,"h":9.37,"l":9.01,"c":9.28,"v":6467400},{"d":"2022-12-08","o":9.45,"h":9.52,"l":9.09,"c":9.13,"v":5476100},{"d":"2022-12-09","o":9.14,"h":9.4,"l":8.91,"c":8.91,"v":7022500},{"d":"2022-12-12","o":8.83,"h":8.88,"l":8.65,"c":8.86,"v":4916300},{"d":"2022-12-13","o":9.29,"h":9.41,"l":8.84,"c":9.02,"v":8180400},{"d":"2022-12-14","o":9,"h":9.11,"l":8.79,"c":8.98,"v":6583900},{"d":"2022-12-15","o":8.7,"h":8.7,"l":8.45,"c":8.48,"v":6503100},{"d":"2022-12-16","o":8.46,"h":8.64,"l":8.32,"c":8.57,"v":7073100},{"d":"2022-12-19","o":8.61,"h":8.64,"l":8.21,"c":8.25,"v":4844100},{"d":"2022-12-20","o":8.51,"h":8.87,"l":8.45,"c":8.69,"v":6835100},{"d":"2022-12-21","o":8.74,"h":8.91,"l":8.68,"c":8.69,"v":5135500},{"d":"2022-12-22","o":8.54,"h":8.74,"l":8.32,"c":8.73,"v":5508800},{"d":"2022-12-23","o":8.71,"h":8.79,"l":8.43,"c":8.68,"v":4362400},{"d":"2022-12-27","o":8.73,"h":9.05,"l":8.67,"c":8.85,"v":3868400},{"d":"2022-12-28","o":8.73,"h":8.74,"l":8.46,"c":8.52,"v":4030700},{"d":"2022-12-29","o":8.68,"h":8.71,"l":8.42,"c":8.44,"v":5319300},{"d":"2022-12-30","o":8.4,"h":8.46,"l":8.22,"c":8.34,"v":3976400},{"d":"2023-01-03","o":8.57,"h":8.88,"l":8.34,"c":8.41,"v":5990000},{"d":"2023-01-04","o":8.63,"h":8.91,"l":8.52,"c":8.89,"v":7788600},{"d":"2023-01-05","o":8.63,"h":8.68,"l":8.43,"c":8.67,"v":5083900},{"d":"2023-01-06","o":8.83,"h":8.99,"l":8.52,"c":8.94,"v":5707500},{"d":"2023-01-09","o":9.01,"h":9.07,"l":8.71,"c":8.74,"v":5837900},{"d":"2023-01-10","o":8.75,"h":8.94,"l":8.57,"c":8.92,"v":4765600},{"d":"2023-01-11","o":9,"h":9.03,"l":8.73,"c":8.76,"v":3456600},{"d":"2023-01-12","o":8.99,"h":9.07,"l":8.64,"c":8.85,"v":5969700},{"d":"2023-01-13","o":8.8,"h":8.99,"l":8.76,"c":8.77,"v":7108600},{"d":"2023-01-17","o":8.73,"h":8.73,"l":8.43,"c":8.54,"v":5029000},{"d":"2023-01-18","o":8.71,"h":8.78,"l":8.36,"c":8.36,"v":5547900},{"d":"2023-01-19","o":8.31,"h":8.36,"l":8.07,"c":8.18,"v":10560800},{"d":"2023-01-20","o":8.07,"h":8.13,"l":7.79,"c":8.06,"v":7804600},{"d":"2023-01-23","o":7.9,"h":8.02,"l":7.68,"c":7.91,"v":7671500},{"d":"2023-01-24","o":7.9,"h":8.1,"l":7.76,"c":8.05,"v":5137200},{"d":"2023-01-25","o":7.9,"h":8.37,"l":7.87,"c":8.36,"v":6582600},{"d":"2023-01-26","o":8.38,"h":8.41,"l":8.12,"c":8.19,"v":6937900},{"d":"2023-01-27","o":8.05,"h":8.14,"l":7.93,"c":7.96,"v":5986400},{"d":"2023-01-30","o":7.91,"h":8.1,"l":7.85,"c":7.88,"v":5696300},{"d":"2023-01-31","o":7.84,"h":8,"l":7.78,"c":7.89,"v":5078700},{"d":"2023-02-01","o":7.88,"h":8.2,"l":7.76,"c":8.13,"v":6221600},{"d":"2023-02-02","o":8.29,"h":8.39,"l":7.9,"c":8.03,"v":8531400},{"d":"2023-02-03","o":7.79,"h":7.93,"l":7.65,"c":7.68,"v":7039000},{"d":"2023-02-06","o":7.66,"h":7.73,"l":7.58,"c":7.65,"v":5071000},{"d":"2023-02-07","o":7.69,"h":7.79,"l":7.51,"c":7.61,"v":5437400},{"d":"2023-02-08","o":7.7,"h":7.72,"l":7.53,"c":7.55,"v":4296200},{"d":"2023-02-09","o":7.64,"h":7.68,"l":7.33,"c":7.38,"v":5312900},{"d":"2023-02-10","o":7.4,"h":7.45,"l":7.26,"c":7.31,"v":4303100},{"d":"2023-02-13","o":7.22,"h":7.34,"l":7.17,"c":7.26,"v":4624800},{"d":"2023-02-14","o":7.18,"h":7.38,"l":7.14,"c":7.27,"v":5784200},{"d":"2023-02-15","o":7.1,"h":7.13,"l":6.96,"c":7.13,"v":6037400},{"d":"2023-02-16","o":7.02,"h":7.27,"l":6.97,"c":7.18,"v":5987100},{"d":"2023-02-17","o":7.08,"h":7.18,"l":6.96,"c":7.16,"v":6503800},{"d":"2023-02-21","o":7.1,"h":7.19,"l":6.93,"c":6.97,"v":4875800},{"d":"2023-02-22","o":6.92,"h":6.98,"l":6.87,"c":6.96,"v":6392300},{"d":"2023-02-23","o":6.96,"h":7.01,"l":6.74,"c":6.8,"v":6431000},{"d":"2023-02-24","o":6.57,"h":6.57,"l":5.9,"c":5.98,"v":14712200},{"d":"2023-02-27","o":6.05,"h":6.14,"l":5.94,"c":6.07,"v":8219600},{"d":"2023-02-28","o":6.03,"h":6.15,"l":5.95,"c":6.1,"v":9208200},{"d":"2023-03-01","o":6.15,"h":6.33,"l":6.12,"c":6.29,"v":7814200},{"d":"2023-03-02","o":6.2,"h":6.31,"l":6.17,"c":6.28,"v":4670800},{"d":"2023-03-03","o":6.37,"h":6.55,"l":6.3,"c":6.54,"v":5203600},{"d":"2023-03-06","o":6.52,"h":6.59,"l":6.38,"c":6.43,"v":4143500},{"d":"2023-03-07","o":6.34,"h":6.34,"l":6.07,"c":6.15,"v":5910300},{"d":"2023-03-08","o":6.16,"h":6.21,"l":5.85,"c":5.94,"v":9305900},{"d":"2023-03-09","o":6,"h":6.1,"l":5.95,"c":6.03,"v":5607800},{"d":"2023-03-10","o":6.1,"h":6.35,"l":6.08,"c":6.1,"v":8880700},{"d":"2023-03-13","o":6.5,"h":6.9,"l":6.49,"c":6.79,"v":14695300},{"d":"2023-03-14","o":6.78,"h":7.02,"l":6.63,"c":6.99,"v":7359100},{"d":"2023-03-15","o":7.2,"h":7.23,"l":6.77,"c":6.92,"v":8910700},{"d":"2023-03-16","o":6.88,"h":7.03,"l":6.75,"c":6.92,"v":5670800},{"d":"2023-03-17","o":7.07,"h":7.43,"l":6.96,"c":7.32,"v":12574300},{"d":"2023-03-20","o":7.38,"h":7.5,"l":7.25,"c":7.44,"v":8097500},{"d":"2023-03-21","o":6.38,"h":6.43,"l":5.53,"c":5.76,"v":34963600},{"d":"2023-03-22","o":5.75,"h":6.32,"l":5.72,"c":6.24,"v":14309700},{"d":"2023-03-23","o":6.29,"h":6.56,"l":6.19,"c":6.47,"v":8880000},{"d":"2023-03-24","o":6.55,"h":6.62,"l":6.4,"c":6.55,"v":8605600},{"d":"2023-03-27","o":6.28,"h":6.7,"l":6.23,"c":6.7,"v":6274800},{"d":"2023-03-28","o":6.71,"h":6.99,"l":6.65,"c":6.96,"v":6400400},{"d":"2023-03-29","o":6.87,"h":7.04,"l":6.84,"c":6.87,"v":5294500},{"d":"2023-03-30","o":7.02,"h":7.23,"l":6.95,"c":7.21,"v":7486000},{"d":"2023-03-31","o":7.19,"h":7.43,"l":7.15,"c":7.21,"v":8625800},{"d":"2023-04-03","o":7.23,"h":7.39,"l":7.12,"c":7.25,"v":6959700},{"d":"2023-04-04","o":7.28,"h":7.68,"l":7.21,"c":7.6,"v":7694000},{"d":"2023-04-05","o":7.68,"h":7.68,"l":7.27,"c":7.47,"v":7386500},{"d":"2023-04-06","o":7.4,"h":7.57,"l":7.2,"c":7.48,"v":6189700},{"d":"2023-04-10","o":7.34,"h":7.58,"l":7.3,"c":7.57,"v":5470700},{"d":"2023-04-11","o":7.6,"h":7.71,"l":7.54,"c":7.56,"v":5150300},{"d":"2023-04-12","o":7.7,"h":7.81,"l":7.48,"c":7.65,"v":6491500},{"d":"2023-04-13","o":7.89,"h":8.07,"l":7.74,"c":7.8,"v":8857400},{"d":"2023-04-14","o":7.69,"h":7.78,"l":7.24,"c":7.37,"v":7954500},{"d":"2023-04-17","o":7.31,"h":7.34,"l":7.12,"c":7.28,"v":5961600},{"d":"2023-04-18","o":7.3,"h":7.41,"l":7.12,"c":7.25,"v":5217000},{"d":"2023-04-19","o":7.05,"h":7.24,"l":7,"c":7.08,"v":5767300},{"d":"2023-04-20","o":7.14,"h":7.32,"l":7.1,"c":7.24,"v":7245200},{"d":"2023-04-21","o":7.24,"h":7.3,"l":7.02,"c":7.17,"v":6490500},{"d":"2023-04-24","o":7.17,"h":7.19,"l":7.05,"c":7.11,"v":5084400},{"d":"2023-04-25","o":7.08,"h":7.09,"l":6.85,"c":7.05,"v":4957100},{"d":"2023-04-26","o":7.11,"h":7.2,"l":6.98,"c":7.01,"v":3364800},{"d":"2023-04-27","o":6.93,"h":7.07,"l":6.83,"c":7.06,"v":4497200},{"d":"2023-04-28","o":7.05,"h":7.18,"l":6.97,"c":7.06,"v":4823100},{"d":"2023-05-01","o":7.22,"h":7.27,"l":6.91,"c":6.93,"v":5524100},{"d":"2023-05-02","o":6.86,"h":7.15,"l":6.75,"c":7.08,"v":7035800},{"d":"2023-05-03","o":7.03,"h":7.08,"l":6.85,"c":6.92,"v":7680700},{"d":"2023-05-04","o":6.96,"h":7.16,"l":6.86,"c":6.97,"v":9262900},{"d":"2023-05-05","o":6.79,"h":6.85,"l":6.51,"c":6.84,"v":8067900},{"d":"2023-05-08","o":6.88,"h":6.97,"l":6.78,"c":6.85,"v":5617200},{"d":"2023-05-09","o":6.8,"h":6.88,"l":6.78,"c":6.82,"v":3412200},{"d":"2023-05-10","o":6.86,"h":6.86,"l":6.61,"c":6.73,"v":4978000},{"d":"2023-05-11","o":6.58,"h":6.66,"l":6.34,"c":6.36,"v":5885200},{"d":"2023-05-12","o":6.33,"h":6.44,"l":6.29,"c":6.34,"v":4198600},{"d":"2023-05-15","o":6.34,"h":6.5,"l":6.34,"c":6.43,"v":3440300},{"d":"2023-05-16","o":6.35,"h":6.4,"l":6.24,"c":6.26,"v":3615000},{"d":"2023-05-17","o":6.22,"h":6.33,"l":6.13,"c":6.28,"v":3427400},{"d":"2023-05-18","o":6.12,"h":6.17,"l":6.02,"c":6.16,"v":3839300},{"d":"2023-05-19","o":6.23,"h":6.32,"l":6.15,"c":6.2,"v":3774800},{"d":"2023-05-22","o":6.2,"h":6.24,"l":6.12,"c":6.12,"v":2240300},{"d":"2023-05-23","o":6.07,"h":6.18,"l":6.02,"c":6.13,"v":3591600},{"d":"2023-05-24","o":6.13,"h":6.13,"l":5.94,"c":5.95,"v":4279800},{"d":"2023-05-25","o":5.9,"h":5.93,"l":5.74,"c":5.76,"v":5198600},{"d":"2023-05-26","o":5.9,"h":5.91,"l":5.71,"c":5.75,"v":5015200},{"d":"2023-05-30","o":5.81,"h":5.82,"l":5.62,"c":5.7,"v":4817200},{"d":"2023-05-31","o":5.67,"h":5.79,"l":5.63,"c":5.77,"v":4502200},{"d":"2023-06-01","o":5.77,"h":6.11,"l":5.77,"c":6.02,"v":4445400},{"d":"2023-06-02","o":6.08,"h":6.15,"l":5.88,"c":5.93,"v":4533200},{"d":"2023-06-05","o":5.94,"h":5.94,"l":5.85,"c":5.89,"v":2469600},{"d":"2023-06-06","o":5.89,"h":5.89,"l":5.75,"c":5.86,"v":3328800},{"d":"2023-06-07","o":5.87,"h":6,"l":5.75,"c":5.76,"v":4499600},{"d":"2023-06-08","o":5.86,"h":5.99,"l":5.84,"c":5.86,"v":3593200},{"d":"2023-06-09","o":5.86,"h":5.86,"l":5.73,"c":5.74,"v":3060000},{"d":"2023-06-12","o":5.72,"h":5.73,"l":5.65,"c":5.7,"v":3179100},{"d":"2023-06-13","o":5.76,"h":5.83,"l":5.61,"c":5.63,"v":3303400},{"d":"2023-06-14","o":5.73,"h":5.76,"l":5.5,"c":5.57,"v":4396700},{"d":"2023-06-15","o":5.5,"h":5.6,"l":5.49,"c":5.59,"v":3368400},{"d":"2023-06-16","o":5.62,"h":5.69,"l":5.53,"c":5.57,"v":5005500},{"d":"2023-06-20","o":5.5,"h":5.52,"l":5.38,"c":5.41,"v":6383100},{"d":"2023-06-21","o":5.36,"h":5.4,"l":5.31,"c":5.35,"v":3753300},{"d":"2023-06-22","o":5.32,"h":5.35,"l":5.24,"c":5.33,"v":4232300},{"d":"2023-06-23","o":5.39,"h":5.5,"l":5.31,"c":5.33,"v":3153500},{"d":"2023-06-26","o":5.39,"h":5.51,"l":5.35,"c":5.5,"v":3796800},{"d":"2023-06-27","o":5.55,"h":5.58,"l":5.36,"c":5.43,"v":3283700},{"d":"2023-06-28","o":5.37,"h":5.42,"l":5.34,"c":5.39,"v":2802700},{"d":"2023-06-29","o":5.34,"h":5.49,"l":5.32,"c":5.45,"v":3078200},{"d":"2023-06-30","o":5.46,"h":5.65,"l":5.45,"c":5.65,"v":4107100},{"d":"2023-07-03","o":5.66,"h":5.81,"l":5.66,"c":5.78,"v":2385600},{"d":"2023-07-05","o":5.83,"h":5.85,"l":5.64,"c":5.67,"v":3913900},{"d":"2023-07-06","o":5.64,"h":5.64,"l":5.48,"c":5.5,"v":3661300},{"d":"2023-07-07","o":5.56,"h":5.7,"l":5.54,"c":5.59,"v":2801400},{"d":"2023-07-10","o":5.56,"h":5.84,"l":5.54,"c":5.81,"v":4478300},{"d":"2023-07-11","o":5.87,"h":5.93,"l":5.77,"c":5.82,"v":4502800},{"d":"2023-07-12","o":6.04,"h":6.36,"l":5.99,"c":6.34,"v":7583200},{"d":"2023-07-13","o":6.43,"h":6.51,"l":6.34,"c":6.44,"v":7179600},{"d":"2023-07-14","o":6.44,"h":6.63,"l":6.35,"c":6.53,"v":7323200},{"d":"2023-07-17","o":6.46,"h":6.66,"l":6.39,"c":6.64,"v":4331200},{"d":"2023-07-18","o":6.75,"h":6.99,"l":6.66,"c":6.92,"v":7634300},{"d":"2023-07-19","o":6.92,"h":7.08,"l":6.89,"c":6.99,"v":5108800},{"d":"2023-07-20","o":7,"h":7.02,"l":6.79,"c":6.81,"v":5273400},{"d":"2023-07-21","o":6.82,"h":6.86,"l":6.73,"c":6.85,"v":3814800},{"d":"2023-07-24","o":6.82,"h":6.86,"l":6.62,"c":6.63,"v":4648000},{"d":"2023-07-25","o":6.64,"h":6.73,"l":6.57,"c":6.7,"v":4090800},{"d":"2023-07-26","o":6.73,"h":6.79,"l":6.61,"c":6.78,"v":3993500},{"d":"2023-07-27","o":6.69,"h":6.7,"l":6.28,"c":6.28,"v":6646600},{"d":"2023-07-28","o":6.36,"h":6.46,"l":6.3,"c":6.37,"v":3838900},{"d":"2023-07-31","o":6.45,"h":6.82,"l":6.44,"c":6.68,"v":3826600},{"d":"2023-08-01","o":6.51,"h":6.51,"l":6.34,"c":6.4,"v":4620800},{"d":"2023-08-02","o":6.36,"h":6.36,"l":6.08,"c":6.15,"v":5249600},{"d":"2023-08-03","o":6.06,"h":6.09,"l":5.87,"c":5.93,"v":7037900},{"d":"2023-08-04","o":5.99,"h":6.23,"l":5.99,"c":6.07,"v":6298000},{"d":"2023-08-07","o":6.03,"h":6.04,"l":5.89,"c":5.96,"v":2758300},{"d":"2023-08-08","o":5.84,"h":6.02,"l":5.77,"c":6,"v":3100300},{"d":"2023-08-09","o":6,"h":6.07,"l":5.96,"c":6,"v":3870200},{"d":"2023-08-10","o":6.08,"h":6.13,"l":5.92,"c":6.09,"v":4671400},{"d":"2023-08-11","o":6.07,"h":6.39,"l":6.06,"c":6.39,"v":5687600},{"d":"2023-08-14","o":6.3,"h":6.34,"l":6.09,"c":6.15,"v":4664800},{"d":"2023-08-15","o":6.09,"h":6.12,"l":5.87,"c":5.89,"v":4926200},{"d":"2023-08-16","o":5.86,"h":5.94,"l":5.79,"c":5.79,"v":3250500},{"d":"2023-08-17","o":5.92,"h":5.95,"l":5.77,"c":5.86,"v":4300400},{"d":"2023-08-18","o":5.81,"h":5.89,"l":5.76,"c":5.85,"v":3120400},{"d":"2023-08-21","o":5.89,"h":5.93,"l":5.77,"c":5.89,"v":3366000},{"d":"2023-08-22","o":5.93,"h":5.97,"l":5.82,"c":5.94,"v":2427600},{"d":"2023-08-23","o":6.03,"h":6.18,"l":5.99,"c":6.06,"v":6715600},{"d":"2023-08-24","o":6,"h":6.2,"l":5.94,"c":5.99,"v":4545200},{"d":"2023-08-25","o":5.99,"h":6.05,"l":5.84,"c":5.93,"v":3083100},{"d":"2023-08-28","o":5.97,"h":6.23,"l":5.94,"c":6.16,"v":3216500},{"d":"2023-08-29","o":6.17,"h":6.31,"l":6.1,"c":6.3,"v":4535600},{"d":"2023-08-30","o":6.35,"h":6.4,"l":6.2,"c":6.24,"v":3929900},{"d":"2023-08-31","o":6.21,"h":6.27,"l":6.1,"c":6.13,"v":2541800},{"d":"2023-09-01","o":6.24,"h":6.26,"l":5.95,"c":5.95,"v":3137900},{"d":"2023-09-05","o":5.87,"h":5.97,"l":5.72,"c":5.77,"v":3728000},{"d":"2023-09-06","o":5.72,"h":5.84,"l":5.68,"c":5.68,"v":2896500},{"d":"2023-09-07","o":5.65,"h":5.69,"l":5.59,"c":5.6,"v":2780500},{"d":"2023-09-08","o":5.62,"h":5.73,"l":5.52,"c":5.52,"v":3872900},{"d":"2023-09-11","o":5.64,"h":5.75,"l":5.55,"c":5.58,"v":2742200},{"d":"2023-09-12","o":5.52,"h":5.64,"l":5.5,"c":5.5,"v":2726500},{"d":"2023-09-13","o":5.51,"h":5.59,"l":5.48,"c":5.54,"v":3610300},{"d":"2023-09-14","o":5.57,"h":5.69,"l":5.47,"c":5.59,"v":4224400},{"d":"2023-09-15","o":5.7,"h":5.89,"l":5.7,"c":5.8,"v":9538400},{"d":"2023-09-18","o":5.81,"h":5.82,"l":5.61,"c":5.62,"v":4432000},{"d":"2023-09-19","o":5.66,"h":5.67,"l":5.34,"c":5.34,"v":5663400},{"d":"2023-09-20","o":5.37,"h":5.45,"l":5.3,"c":5.31,"v":5062000},{"d":"2023-09-21","o":5.21,"h":5.26,"l":5.12,"c":5.14,"v":5775800},{"d":"2023-09-22","o":5.25,"h":5.3,"l":5.1,"c":5.11,"v":4685300},{"d":"2023-09-25","o":5.08,"h":5.09,"l":4.99,"c":5.05,"v":5014200},{"d":"2023-09-26","o":5,"h":5.04,"l":4.85,"c":4.85,"v":5471600},{"d":"2023-09-27","o":4.88,"h":4.95,"l":4.81,"c":4.92,"v":5260000},{"d":"2023-09-28","o":4.94,"h":5.08,"l":4.88,"c":5.07,"v":5136700},{"d":"2023-09-29","o":5.23,"h":5.33,"l":5.05,"c":5.13,"v":5340500},{"d":"2023-10-02","o":5.02,"h":5.08,"l":4.84,"c":4.95,"v":7097900},{"d":"2023-10-03","o":4.95,"h":5.17,"l":4.92,"c":5.16,"v":5684400},{"d":"2023-10-04","o":5.15,"h":5.15,"l":4.96,"c":5.01,"v":4003400},{"d":"2023-10-05","o":4.99,"h":5.07,"l":4.97,"c":5.05,"v":3641700},{"d":"2023-10-06","o":5.1,"h":5.27,"l":5.05,"c":5.21,"v":4558100},{"d":"2023-10-09","o":5.26,"h":5.33,"l":5.16,"c":5.23,"v":3035900},{"d":"2023-10-10","o":5.14,"h":5.21,"l":5.06,"c":5.09,"v":4873700},{"d":"2023-10-11","o":5.18,"h":5.26,"l":5.05,"c":5.12,"v":6388700},{"d":"2023-10-12","o":5.1,"h":5.15,"l":4.85,"c":4.92,"v":6381700},{"d":"2023-10-13","o":5.09,"h":5.51,"l":5.02,"c":5.39,"v":12251900},{"d":"2023-10-16","o":5.37,"h":5.45,"l":5.29,"c":5.4,"v":4795500},{"d":"2023-10-17","o":5.41,"h":5.68,"l":5.39,"c":5.68,"v":5422800},{"d":"2023-10-18","o":5.75,"h":5.9,"l":5.58,"c":5.62,"v":6872900},{"d":"2023-10-19","o":5.6,"h":5.7,"l":5.51,"c":5.68,"v":4958600},{"d":"2023-10-20","o":5.7,"h":5.86,"l":5.55,"c":5.57,"v":9213800},{"d":"2023-10-23","o":5.5,"h":5.63,"l":5.28,"c":5.48,"v":5140300},{"d":"2023-10-24","o":5.44,"h":5.57,"l":5.41,"c":5.51,"v":4227800},{"d":"2023-10-25","o":5.46,"h":5.67,"l":5.37,"c":5.37,"v":5003900},{"d":"2023-10-26","o":5.38,"h":5.44,"l":5.24,"c":5.39,"v":4405100},{"d":"2023-10-27","o":5.41,"h":5.48,"l":5.25,"c":5.48,"v":5115700},{"d":"2023-10-30","o":5.56,"h":5.63,"l":5.37,"c":5.44,"v":4478400},{"d":"2023-10-31","o":5.38,"h":5.49,"l":5.15,"c":5.15,"v":5497800},{"d":"2023-11-01","o":5.15,"h":5.25,"l":5.09,"c":5.19,"v":5668400},{"d":"2023-11-02","o":5.2,"h":5.25,"l":4.38,"c":4.45,"v":19041200},{"d":"2023-11-03","o":4.58,"h":4.95,"l":4.48,"c":4.85,"v":9655900},{"d":"2023-11-06","o":4.78,"h":4.9,"l":4.64,"c":4.64,"v":6628500},{"d":"2023-11-07","o":4.55,"h":4.84,"l":4.45,"c":4.78,"v":7904200},{"d":"2023-11-08","o":4.77,"h":4.92,"l":4.75,"c":4.75,"v":5848000},{"d":"2023-11-09","o":4.81,"h":5,"l":4.65,"c":4.65,"v":6170400},{"d":"2023-11-10","o":4.6,"h":4.63,"l":4.51,"c":4.58,"v":5119800},{"d":"2023-11-13","o":4.66,"h":4.81,"l":4.55,"c":4.56,"v":5760500},{"d":"2023-11-14","o":4.75,"h":5.04,"l":4.68,"c":5.03,"v":7832500},{"d":"2023-11-15","o":5.05,"h":5.14,"l":4.95,"c":5.11,"v":4846900},{"d":"2023-11-16","o":5.22,"h":5.4,"l":5.18,"c":5.27,"v":7491700},{"d":"2023-11-17","o":5.31,"h":5.35,"l":5.13,"c":5.23,"v":4863600},{"d":"2023-11-20","o":5.12,"h":5.28,"l":5.09,"c":5.24,"v":4258700},{"d":"2023-11-21","o":5.37,"h":5.59,"l":5.37,"c":5.47,"v":5586800},{"d":"2023-11-22","o":5.46,"h":5.51,"l":5.34,"c":5.44,"v":4015100},{"d":"2023-11-24","o":5.48,"h":5.75,"l":5.47,"c":5.65,"v":4933500},{"d":"2023-11-27","o":5.77,"h":5.84,"l":5.63,"c":5.78,"v":6304400},{"d":"2023-11-28","o":5.83,"h":5.93,"l":5.75,"c":5.92,"v":6742700},{"d":"2023-11-29","o":5.9,"h":5.95,"l":5.82,"c":5.9,"v":5493000},{"d":"2023-11-30","o":5.85,"h":5.98,"l":5.77,"c":5.97,"v":5169100},{"d":"2023-12-01","o":5.95,"h":6.26,"l":5.88,"c":6.25,"v":7911300},{"d":"2023-12-04","o":6.12,"h":6.23,"l":5.93,"c":6.09,"v":8652000},{"d":"2023-12-05","o":6.05,"h":6.1,"l":5.85,"c":5.97,"v":5353700},{"d":"2023-12-06","o":6.05,"h":6.08,"l":5.9,"c":5.91,"v":4296100},{"d":"2023-12-07","o":5.95,"h":5.99,"l":5.83,"c":5.93,"v":4240300},{"d":"2023-12-08","o":5.72,"h":5.85,"l":5.64,"c":5.71,"v":4777900},{"d":"2023-12-11","o":5.6,"h":5.74,"l":5.53,"c":5.71,"v":4812200},{"d":"2023-12-12","o":5.72,"h":5.74,"l":5.42,"c":5.46,"v":4872000},{"d":"2023-12-13","o":5.45,"h":6.11,"l":5.43,"c":6.1,"v":6885700},{"d":"2023-12-14","o":6.25,"h":6.52,"l":6.22,"c":6.28,"v":8793200},{"d":"2023-12-15","o":6.19,"h":6.26,"l":6.03,"c":6.11,"v":7411500},{"d":"2023-12-18","o":6.15,"h":6.19,"l":6.02,"c":6.07,"v":3854200},{"d":"2023-12-19","o":6.11,"h":6.5,"l":6.04,"c":6.38,"v":7553800},{"d":"2023-12-20","o":6.46,"h":6.46,"l":6.1,"c":6.1,"v":7192700},{"d":"2023-12-21","o":6.22,"h":6.41,"l":6.14,"c":6.32,"v":6945700},{"d":"2023-12-22","o":6.49,"h":6.61,"l":6.21,"c":6.26,"v":7994100},{"d":"2023-12-26","o":6.31,"h":6.41,"l":6.21,"c":6.37,"v":3523600},{"d":"2023-12-27","o":6.34,"h":6.5,"l":6.29,"c":6.42,"v":5919800},{"d":"2023-12-28","o":6.33,"h":6.44,"l":6.19,"c":6.19,"v":4936900},{"d":"2023-12-29","o":6.1,"h":6.21,"l":6.02,"c":6.15,"v":6455200},{"d":"2024-01-02","o":6.13,"h":6.19,"l":5.94,"c":5.98,"v":6999200},{"d":"2024-01-03","o":5.71,"h":5.75,"l":5.51,"c":5.56,"v":8559300},{"d":"2024-01-04","o":5.59,"h":5.66,"l":5.5,"c":5.62,"v":5894200},{"d":"2024-01-05","o":5.62,"h":5.79,"l":5.52,"c":5.57,"v":6071600},{"d":"2024-01-08","o":5.51,"h":5.62,"l":5.45,"c":5.52,"v":5217100},{"d":"2024-01-09","o":5.56,"h":5.56,"l":5.44,"c":5.46,"v":4270000},{"d":"2024-01-10","o":5.46,"h":5.53,"l":5.35,"c":5.49,"v":4940700},{"d":"2024-01-11","o":5.48,"h":5.51,"l":5.19,"c":5.31,"v":8109400},{"d":"2024-01-12","o":5.59,"h":5.81,"l":5.56,"c":5.6,"v":9180700},{"d":"2024-01-16","o":5.45,"h":5.48,"l":5.03,"c":5.04,"v":13448700},{"d":"2024-01-17","o":5,"h":5.01,"l":4.69,"c":4.71,"v":9428000},{"d":"2024-01-18","o":4.72,"h":4.73,"l":4.58,"c":4.65,"v":8010700},{"d":"2024-01-19","o":4.75,"h":4.75,"l":4.54,"c":4.71,"v":6803600},{"d":"2024-01-22","o":4.58,"h":4.97,"l":4.54,"c":4.88,"v":8114500},{"d":"2024-01-23","o":4.96,"h":5.03,"l":4.8,"c":4.94,"v":5768500},{"d":"2024-01-24","o":5.09,"h":5.13,"l":4.77,"c":4.81,"v":7885100},{"d":"2024-01-25","o":4.89,"h":4.93,"l":4.82,"c":4.87,"v":5907700},{"d":"2024-01-26","o":4.87,"h":4.94,"l":4.82,"c":4.86,"v":4308000},{"d":"2024-01-29","o":4.91,"h":4.91,"l":4.54,"c":4.59,"v":20878200},{"d":"2024-01-30","o":4.65,"h":4.76,"l":4.57,"c":4.65,"v":8127200},{"d":"2024-01-31","o":4.67,"h":4.76,"l":4.62,"c":4.62,"v":7931200},{"d":"2024-02-01","o":4.68,"h":4.93,"l":4.67,"c":4.91,"v":9137600},{"d":"2024-02-02","o":4.72,"h":4.82,"l":4.62,"c":4.8,"v":7117900},{"d":"2024-02-05","o":4.67,"h":4.73,"l":4.55,"c":4.6,"v":5206600},{"d":"2024-02-06","o":4.64,"h":4.77,"l":4.61,"c":4.73,"v":4319300},{"d":"2024-02-07","o":4.71,"h":4.79,"l":4.67,"c":4.67,"v":6088600},{"d":"2024-02-08","o":4.67,"h":4.72,"l":4.62,"c":4.65,"v":3845500},{"d":"2024-02-09","o":4.66,"h":4.66,"l":4.54,"c":4.58,"v":4428200},{"d":"2024-02-12","o":4.62,"h":4.68,"l":4.56,"c":4.59,"v":4694300},{"d":"2024-02-13","o":4.53,"h":4.53,"l":4.17,"c":4.21,"v":10600700},{"d":"2024-02-14","o":4.26,"h":4.33,"l":4.18,"c":4.29,"v":5780900},{"d":"2024-02-15","o":4.39,"h":4.55,"l":4.39,"c":4.52,"v":8011800},{"d":"2024-02-16","o":4.51,"h":4.63,"l":4.46,"c":4.55,"v":6682100},{"d":"2024-02-20","o":4.6,"h":4.62,"l":4.45,"c":4.53,"v":5786700},{"d":"2024-02-21","o":4.5,"h":4.51,"l":4.4,"c":4.45,"v":5843100},{"d":"2024-02-22","o":4.48,"h":4.71,"l":4.43,"c":4.48,"v":10161600},{"d":"2024-02-23","o":4.46,"h":4.67,"l":4.29,"c":4.65,"v":7578000},{"d":"2024-02-26","o":4.61,"h":4.63,"l":4.46,"c":4.6,"v":6561400},{"d":"2024-02-27","o":4.64,"h":4.67,"l":4.57,"c":4.59,"v":4169200},{"d":"2024-02-28","o":4.55,"h":4.55,"l":4.37,"c":4.43,"v":5100200},{"d":"2024-02-29","o":4.53,"h":4.64,"l":4.47,"c":4.49,"v":4828600},{"d":"2024-03-01","o":4.53,"h":4.77,"l":4.44,"c":4.72,"v":8393100},{"d":"2024-03-04","o":4.82,"h":5,"l":4.78,"c":4.99,"v":10941800},{"d":"2024-03-05","o":5.09,"h":5.11,"l":4.85,"c":4.91,"v":9060600},{"d":"2024-03-06","o":5.03,"h":5.18,"l":5.01,"c":5.1,"v":6765300},{"d":"2024-03-07","o":5.2,"h":5.33,"l":5.1,"c":5.31,"v":7395000},{"d":"2024-03-08","o":5.37,"h":5.41,"l":5.2,"c":5.31,"v":8176300},{"d":"2024-03-11","o":5.32,"h":5.54,"l":5.25,"c":5.45,"v":8787600},{"d":"2024-03-12","o":5.26,"h":5.4,"l":5.19,"c":5.39,"v":7534900},{"d":"2024-03-13","o":5.38,"h":5.6,"l":5.31,"c":5.48,"v":9846700},{"d":"2024-03-14","o":5.42,"h":5.47,"l":5.33,"c":5.4,"v":8866100},{"d":"2024-03-15","o":5.41,"h":5.66,"l":5.38,"c":5.64,"v":10325100},{"d":"2024-03-18","o":5.62,"h":5.65,"l":5.52,"c":5.57,"v":7563300},{"d":"2024-03-19","o":5.5,"h":5.5,"l":5.24,"c":5.26,"v":6647700},{"d":"2024-03-20","o":5.24,"h":5.66,"l":5.2,"c":5.58,"v":9708800},{"d":"2024-03-21","o":5.71,"h":5.81,"l":5.43,"c":5.43,"v":8951900},{"d":"2024-03-22","o":5.39,"h":5.49,"l":5.3,"c":5.35,"v":6609100},{"d":"2024-03-25","o":5.39,"h":5.55,"l":5.3,"c":5.32,"v":6793500},{"d":"2024-03-26","o":5.47,"h":5.51,"l":5.25,"c":5.25,"v":5908200},{"d":"2024-03-27","o":5.29,"h":5.61,"l":5.27,"c":5.58,"v":7286100},{"d":"2024-03-28","o":5.66,"h":5.93,"l":5.57,"c":5.88,"v":8719700},{"d":"2024-04-01","o":6.09,"h":6.28,"l":5.98,"c":6.22,"v":11796300},{"d":"2024-04-02","o":6.27,"h":6.45,"l":6.2,"c":6.44,"v":12234100},{"d":"2024-04-03","o":6.52,"h":7.54,"l":6.49,"c":7.51,"v":24336500},{"d":"2024-04-04","o":7.37,"h":7.72,"l":7.29,"c":7.5,"v":19209000},{"d":"2024-04-05","o":7.42,"h":7.88,"l":7.36,"c":7.79,"v":15528200},{"d":"2024-04-08","o":8,"h":8.19,"l":7.65,"c":7.93,"v":15870200},{"d":"2024-04-09","o":8.13,"h":8.34,"l":8,"c":8.07,"v":15138900},{"d":"2024-04-10","o":7.6,"h":8.3,"l":7.51,"c":7.91,"v":13864000},{"d":"2024-04-11","o":8.06,"h":8.13,"l":7.7,"c":7.96,"v":9153300},{"d":"2024-04-12","o":8.35,"h":8.44,"l":7.4,"c":7.52,"v":21925900},{"d":"2024-04-15","o":7.59,"h":7.83,"l":7.34,"c":7.49,"v":10948700},{"d":"2024-04-16","o":7.2,"h":7.2,"l":6.71,"c":6.84,"v":19135800},{"d":"2024-04-17","o":6.91,"h":7.12,"l":6.77,"c":6.84,"v":9169500},{"d":"2024-04-18","o":6.93,"h":7.09,"l":6.74,"c":6.77,"v":7097100},{"d":"2024-04-19","o":6.74,"h":6.99,"l":6.72,"c":6.73,"v":10379500},{"d":"2024-04-22","o":6.27,"h":6.67,"l":6.19,"c":6.55,"v":9964000},{"d":"2024-04-23","o":6.46,"h":6.89,"l":6.42,"c":6.82,"v":8429900},{"d":"2024-04-24","o":6.74,"h":6.87,"l":6.71,"c":6.8,"v":5679400},{"d":"2024-04-25","o":6.79,"h":7.01,"l":6.65,"c":6.94,"v":9079300},{"d":"2024-04-26","o":7.05,"h":7.11,"l":6.74,"c":7.04,"v":8119600},{"d":"2024-04-29","o":7.04,"h":7.15,"l":6.79,"c":6.85,"v":6113300},{"d":"2024-04-30","o":6.56,"h":6.83,"l":6.48,"c":6.67,"v":6584400},{"d":"2024-05-01","o":6.73,"h":7.01,"l":6.63,"c":6.73,"v":7161500},{"d":"2024-05-02","o":6.65,"h":6.82,"l":6.58,"c":6.72,"v":5528800},{"d":"2024-05-03","o":6.81,"h":6.93,"l":6.61,"c":6.7,"v":5127200},{"d":"2024-05-06","o":6.93,"h":7.27,"l":6.91,"c":7.11,"v":10028100},{"d":"2024-05-07","o":7.08,"h":7.42,"l":7.08,"c":7.25,"v":9323300},{"d":"2024-05-08","o":7.05,"h":7.24,"l":6.94,"c":7.11,"v":7658300},{"d":"2024-05-09","o":7.22,"h":7.66,"l":7.22,"c":7.48,"v":11504300},{"d":"2024-05-10","o":7.6,"h":7.64,"l":7.26,"c":7.29,"v":9608600},{"d":"2024-05-13","o":7.25,"h":7.37,"l":7.02,"c":7.14,"v":5648700},{"d":"2024-05-14","o":7.23,"h":7.32,"l":7.04,"c":7.28,"v":6736700},{"d":"2024-05-15","o":7.44,"h":7.58,"l":7.16,"c":7.46,"v":8756600},{"d":"2024-05-16","o":7.34,"h":7.47,"l":7.27,"c":7.43,"v":5071000},{"d":"2024-05-17","o":7.69,"h":7.96,"l":7.4,"c":7.94,"v":17777500},{"d":"2024-05-20","o":8.04,"h":8.09,"l":7.75,"c":7.98,"v":12223800},{"d":"2024-05-21","o":7.87,"h":7.9,"l":7.54,"c":7.64,"v":10496100},{"d":"2024-05-22","o":7.53,"h":7.55,"l":7.17,"c":7.21,"v":9185700},{"d":"2024-05-23","o":7.19,"h":7.31,"l":7,"c":7.04,"v":8457100},{"d":"2024-05-24","o":7.13,"h":7.26,"l":7.05,"c":7.17,"v":5313500},{"d":"2024-05-28","o":7.55,"h":7.66,"l":7.35,"c":7.61,"v":6658900},{"d":"2024-05-29","o":7.41,"h":7.5,"l":7.26,"c":7.26,"v":5088800},{"d":"2024-05-30","o":7.22,"h":7.46,"l":7.16,"c":7.22,"v":5060200},{"d":"2024-05-31","o":7.28,"h":7.45,"l":7.11,"c":7.16,"v":4906200},{"d":"2024-06-03","o":7.16,"h":7.22,"l":7.04,"c":7.09,"v":3844100},{"d":"2024-06-04","o":6.92,"h":6.96,"l":6.62,"c":6.65,"v":8225800},{"d":"2024-06-05","o":6.7,"h":6.76,"l":6.51,"c":6.71,"v":6902300},{"d":"2024-06-06","o":6.74,"h":6.94,"l":6.68,"c":6.85,"v":6791400},{"d":"2024-06-07","o":6.55,"h":6.57,"l":6.27,"c":6.33,"v":8696500},{"d":"2024-06-10","o":6.4,"h":6.4,"l":6.14,"c":6.37,"v":5804800},{"d":"2024-06-11","o":6.28,"h":6.38,"l":6.16,"c":6.34,"v":5318800},{"d":"2024-06-12","o":6.6,"h":6.66,"l":6.11,"c":6.19,"v":8443700},{"d":"2024-06-13","o":6.15,"h":6.27,"l":5.96,"c":6.09,"v":5162800},{"d":"2024-06-14","o":6.16,"h":6.17,"l":6,"c":6.11,"v":4484600},{"d":"2024-06-17","o":6.09,"h":6.14,"l":5.96,"c":6.04,"v":3804600},{"d":"2024-06-18","o":6.06,"h":6.23,"l":5.98,"c":6.15,"v":3701800},{"d":"2024-06-20","o":6.24,"h":6.4,"l":6.17,"c":6.39,"v":6383000},{"d":"2024-06-21","o":6.34,"h":6.35,"l":6.1,"c":6.15,"v":6541800},{"d":"2024-06-24","o":6.19,"h":6.26,"l":6.08,"c":6.08,"v":3188700},{"d":"2024-06-25","o":6.05,"h":6.05,"l":5.91,"c":5.94,"v":3580000},{"d":"2024-06-26","o":5.89,"h":5.98,"l":5.83,"c":5.94,"v":2991100},{"d":"2024-06-27","o":6.02,"h":6.08,"l":5.94,"c":5.95,"v":2787000},{"d":"2024-06-28","o":6.06,"h":6.09,"l":5.83,"c":5.92,"v":3173500},{"d":"2024-07-01","o":5.93,"h":6.01,"l":5.76,"c":5.76,"v":2782200},{"d":"2024-07-02","o":5.82,"h":5.94,"l":5.73,"c":5.85,"v":4804000},{"d":"2024-07-03","o":6.06,"h":6.36,"l":6.05,"c":6.23,"v":4690700},{"d":"2024-07-05","o":6.36,"h":6.51,"l":6.27,"c":6.4,"v":6218800},{"d":"2024-07-08","o":6.31,"h":6.64,"l":6.3,"c":6.54,"v":5394500},{"d":"2024-07-09","o":6.56,"h":6.58,"l":6.27,"c":6.32,"v":5146600},{"d":"2024-07-10","o":6.41,"h":6.59,"l":6.37,"c":6.52,"v":5039500},{"d":"2024-07-11","o":6.72,"h":6.76,"l":6.53,"c":6.66,"v":6271200},{"d":"2024-07-12","o":6.54,"h":6.68,"l":6.5,"c":6.59,"v":4965100},{"d":"2024-07-15","o":6.58,"h":6.65,"l":6.4,"c":6.46,"v":4293600},{"d":"2024-07-16","o":6.53,"h":6.85,"l":6.44,"c":6.84,"v":6377700},{"d":"2024-07-17","o":6.85,"h":6.88,"l":6.52,"c":6.52,"v":5186800},{"d":"2024-07-18","o":6.64,"h":6.64,"l":6.09,"c":6.16,"v":8066500},{"d":"2024-07-19","o":5.94,"h":6.22,"l":5.92,"c":6.11,"v":4237700},{"d":"2024-07-22","o":6.03,"h":6.21,"l":6.01,"c":6.19,"v":4068800},{"d":"2024-07-23","o":6.18,"h":6.26,"l":6.1,"c":6.13,"v":3061100},{"d":"2024-07-24","o":6.2,"h":6.26,"l":5.93,"c":5.93,"v":5285800},{"d":"2024-07-25","o":5.69,"h":5.94,"l":5.67,"c":5.85,"v":6263700},{"d":"2024-07-26","o":5.92,"h":5.96,"l":5.79,"c":5.84,"v":3218100},{"d":"2024-07-29","o":5.89,"h":5.97,"l":5.72,"c":5.96,"v":4098100},{"d":"2024-07-30","o":6,"h":6.1,"l":5.91,"c":6.08,"v":4023700},{"d":"2024-07-31","o":6.21,"h":6.28,"l":6.1,"c":6.18,"v":6029400},{"d":"2024-08-01","o":5.75,"h":5.81,"l":5.13,"c":5.35,"v":16500300},{"d":"2024-08-02","o":5.42,"h":5.43,"l":4.88,"c":5.06,"v":11456900},{"d":"2024-08-05","o":4.5,"h":4.9,"l":4.43,"c":4.82,"v":10079100},{"d":"2024-08-06","o":4.83,"h":5.09,"l":4.76,"c":4.99,"v":5699200},{"d":"2024-08-07","o":5.1,"h":5.11,"l":4.81,"c":4.82,"v":5772900},{"d":"2024-08-08","o":4.92,"h":5.03,"l":4.82,"c":4.93,"v":5017300},{"d":"2024-08-09","o":5,"h":5.03,"l":4.92,"c":5.03,"v":3783400},{"d":"2024-08-12","o":5.15,"h":5.25,"l":5.01,"c":5.18,"v":7736100},{"d":"2024-08-13","o":5.19,"h":5.45,"l":5.14,"c":5.35,"v":6992500},{"d":"2024-08-14","o":5.32,"h":5.38,"l":5.22,"c":5.36,"v":6200500},{"d":"2024-08-15","o":5.47,"h":5.56,"l":5.33,"c":5.5,"v":6973200},{"d":"2024-08-16","o":5.53,"h":5.62,"l":5.44,"c":5.55,"v":7671600},{"d":"2024-08-19","o":5.55,"h":5.78,"l":5.53,"c":5.77,"v":7360800},{"d":"2024-08-20","o":5.87,"h":5.95,"l":5.71,"c":5.76,"v":6136900},{"d":"2024-08-21","o":5.76,"h":5.88,"l":5.69,"c":5.85,"v":4858800},{"d":"2024-08-22","o":5.75,"h":5.79,"l":5.63,"c":5.68,"v":4164300},{"d":"2024-08-23","o":5.77,"h":5.84,"l":5.65,"c":5.78,"v":4958800},{"d":"2024-08-26","o":5.9,"h":5.92,"l":5.76,"c":5.81,"v":5190300},{"d":"2024-08-27","o":5.72,"h":5.8,"l":5.68,"c":5.79,"v":4096600},{"d":"2024-08-28","o":5.6,"h":5.64,"l":5.45,"c":5.54,"v":6572800},{"d":"2024-08-29","o":5.61,"h":5.68,"l":5.57,"c":5.59,"v":5170800},{"d":"2024-08-30","o":5.57,"h":5.62,"l":5.54,"c":5.59,"v":4038200},{"d":"2024-09-03","o":5.48,"h":5.55,"l":5.2,"c":5.28,"v":7786700},{"d":"2024-09-04","o":5.25,"h":5.43,"l":5.21,"c":5.29,"v":7073400},{"d":"2024-09-05","o":5.1,"h":5.14,"l":4.71,"c":4.87,"v":16735700},{"d":"2024-09-06","o":4.95,"h":4.96,"l":4.59,"c":4.63,"v":14683100},{"d":"2024-09-09","o":4.67,"h":4.78,"l":4.6,"c":4.62,"v":6605600},{"d":"2024-09-10","o":4.71,"h":4.8,"l":4.62,"c":4.79,"v":7441000},{"d":"2024-09-11","o":4.8,"h":5.18,"l":4.73,"c":5.17,"v":13647100},{"d":"2024-09-12","o":5.3,"h":5.87,"l":5.25,"c":5.79,"v":14922200},{"d":"2024-09-13","o":5.98,"h":6.2,"l":5.94,"c":6.13,"v":15914100},{"d":"2024-09-16","o":6.15,"h":6.27,"l":6.03,"c":6.18,"v":13968600},{"d":"2024-09-17","o":6.13,"h":6.3,"l":6.08,"c":6.09,"v":11671600},{"d":"2024-09-18","o":6.1,"h":6.34,"l":5.86,"c":5.87,"v":19438900},{"d":"2024-09-19","o":6.13,"h":6.17,"l":5.95,"c":6.05,"v":14308500},{"d":"2024-09-20","o":6.15,"h":6.2,"l":6.05,"c":6.19,"v":15928900},{"d":"2024-09-23","o":6.16,"h":6.34,"l":6.04,"c":6.05,"v":7091200},{"d":"2024-09-24","o":6.18,"h":6.54,"l":6.07,"c":6.48,"v":12011100},{"d":"2024-09-25","o":6.43,"h":6.55,"l":6.37,"c":6.4,"v":10601800},{"d":"2024-09-26","o":6.53,"h":6.6,"l":6.48,"c":6.54,"v":10796000},{"d":"2024-09-27","o":6.51,"h":6.57,"l":6.25,"c":6.3,"v":8326000},{"d":"2024-09-30","o":6.15,"h":6.21,"l":5.95,"c":6,"v":11344900},{"d":"2024-10-01","o":6.09,"h":6.26,"l":6.01,"c":6.19,"v":12340100},{"d":"2024-10-02","o":6.19,"h":6.43,"l":6.18,"c":6.37,"v":10698600},{"d":"2024-10-03","o":6.27,"h":6.36,"l":6.2,"c":6.35,"v":7386800},{"d":"2024-10-04","o":6.36,"h":6.75,"l":6.35,"c":6.37,"v":12400400},{"d":"2024-10-07","o":6.33,"h":6.34,"l":6.11,"c":6.2,"v":6576500},{"d":"2024-10-08","o":6.12,"h":6.29,"l":6.03,"c":6.28,"v":10309900},{"d":"2024-10-09","o":6.18,"h":6.26,"l":6.11,"c":6.24,"v":7082200},{"d":"2024-10-10","o":6.25,"h":6.64,"l":6.21,"c":6.58,"v":10800000},{"d":"2024-10-11","o":6.62,"h":6.71,"l":6.51,"c":6.52,"v":7223700},{"d":"2024-10-14","o":6.43,"h":6.54,"l":6.42,"c":6.53,"v":5012900},{"d":"2024-10-15","o":6.48,"h":6.62,"l":6.38,"c":6.58,"v":7547300},{"d":"2024-10-16","o":6.72,"h":6.86,"l":6.5,"c":6.5,"v":7618500},{"d":"2024-10-17","o":6.56,"h":6.57,"l":6.25,"c":6.33,"v":9684000},{"d":"2024-10-18","o":6.49,"h":7.37,"l":6.45,"c":7.3,"v":19245900},{"d":"2024-10-21","o":7.72,"h":7.8,"l":7.41,"c":7.59,"v":16864900},{"d":"2024-10-22","o":7.78,"h":8.01,"l":7.68,"c":7.92,"v":15951700},{"d":"2024-10-23","o":7.67,"h":7.82,"l":7.59,"c":7.79,"v":12199400},{"d":"2024-10-24","o":7.89,"h":7.95,"l":7.55,"c":7.82,"v":12514700},{"d":"2024-10-25","o":7.75,"h":7.84,"l":7.53,"c":7.67,"v":9485500},{"d":"2024-10-28","o":7.58,"h":7.77,"l":7.58,"c":7.66,"v":7330900},{"d":"2024-10-29","o":7.79,"h":8.06,"l":7.76,"c":7.94,"v":9235500},{"d":"2024-10-30","o":7.77,"h":7.81,"l":7.53,"c":7.69,"v":9467700},{"d":"2024-10-31","o":7.46,"h":7.46,"l":7.17,"c":7.38,"v":13918000},{"d":"2024-11-01","o":7.47,"h":7.53,"l":7.17,"c":7.18,"v":9330400},{"d":"2024-11-04","o":7.27,"h":7.27,"l":6.94,"c":7,"v":7339200},{"d":"2024-11-05","o":7.05,"h":7.15,"l":6.86,"c":6.9,"v":7196000},{"d":"2024-11-06","o":6.46,"h":6.75,"l":6.37,"c":6.56,"v":14078500},{"d":"2024-11-07","o":6.85,"h":6.88,"l":6.59,"c":6.76,"v":10053200},{"d":"2024-11-08","o":6.64,"h":6.69,"l":6.41,"c":6.47,"v":7863700},{"d":"2024-11-11","o":6.16,"h":6.29,"l":5.98,"c":6.21,"v":13933500},{"d":"2024-11-12","o":6.15,"h":6.3,"l":6.12,"c":6.3,"v":11439900},{"d":"2024-11-13","o":6.38,"h":6.43,"l":6.13,"c":6.18,"v":9788300},{"d":"2024-11-14","o":6.12,"h":6.59,"l":6.11,"c":6.45,"v":14944800},{"d":"2024-11-15","o":6.51,"h":6.63,"l":6.26,"c":6.34,"v":26871700},{"d":"2024-11-18","o":6.65,"h":6.79,"l":6.56,"c":6.61,"v":9043200},{"d":"2024-11-19","o":6.64,"h":6.67,"l":6.45,"c":6.66,"v":7862600},{"d":"2024-11-20","o":6.55,"h":6.65,"l":6.42,"c":6.54,"v":8375900},{"d":"2024-11-21","o":6.59,"h":6.61,"l":6.38,"c":6.44,"v":7769100},{"d":"2024-11-22","o":6.49,"h":6.5,"l":6.3,"c":6.31,"v":9315700},{"d":"2024-11-25","o":6.1,"h":6.17,"l":6.01,"c":6.08,"v":8714500},{"d":"2024-11-26","o":6.09,"h":6.17,"l":6.02,"c":6.14,"v":6773300},{"d":"2024-11-27","o":6.2,"h":6.3,"l":6.12,"c":6.14,"v":8581700},{"d":"2024-11-29","o":6.23,"h":6.3,"l":6.09,"c":6.11,"v":5139300},{"d":"2024-12-02","o":6.04,"h":6.12,"l":5.89,"c":5.94,"v":7648300},{"d":"2024-12-03","o":6,"h":6.38,"l":6,"c":6.34,"v":11258100},{"d":"2024-12-04","o":6.31,"h":6.46,"l":6.24,"c":6.27,"v":8191100},{"d":"2024-12-05","o":6.25,"h":6.31,"l":6.1,"c":6.2,"v":6752400},{"d":"2024-12-06","o":6.21,"h":6.21,"l":5.99,"c":6.09,"v":7471000},{"d":"2024-12-09","o":6.42,"h":6.85,"l":6.35,"c":6.49,"v":11025000},{"d":"2024-12-10","o":6.57,"h":6.63,"l":6.37,"c":6.4,"v":7364600},{"d":"2024-12-11","o":6.48,"h":6.78,"l":6.43,"c":6.68,"v":10183700},{"d":"2024-12-12","o":6.4,"h":6.51,"l":6.18,"c":6.2,"v":9610300},{"d":"2024-12-13","o":6.1,"h":6.13,"l":5.96,"c":6.03,"v":8988000},{"d":"2024-12-16","o":6.04,"h":6.08,"l":5.85,"c":5.92,"v":9280300},{"d":"2024-12-17","o":5.79,"h":5.89,"l":5.74,"c":5.87,"v":9310200},{"d":"2024-12-18","o":5.83,"h":5.86,"l":5.47,"c":5.5,"v":14105000},{"d":"2024-12-19","o":5.5,"h":5.59,"l":5.42,"c":5.45,"v":7216300},{"d":"2024-12-20","o":5.53,"h":5.66,"l":5.44,"c":5.46,"v":13564000},{"d":"2024-12-23","o":5.42,"h":5.55,"l":5.41,"c":5.51,"v":9379600},{"d":"2024-12-24","o":5.55,"h":5.59,"l":5.46,"c":5.58,"v":5144000},{"d":"2024-12-26","o":5.55,"h":5.81,"l":5.54,"c":5.68,"v":5208100},{"d":"2024-12-27","o":5.56,"h":5.6,"l":5.46,"c":5.54,"v":8582600},{"d":"2024-12-30","o":5.45,"h":5.54,"l":5.35,"c":5.39,"v":13619600},{"d":"2024-12-31","o":5.38,"h":5.54,"l":5.37,"c":5.49,"v":10343300},{"d":"2025-01-02","o":5.6,"h":5.99,"l":5.58,"c":5.95,"v":13726400},{"d":"2025-01-03","o":5.94,"h":5.99,"l":5.73,"c":5.79,"v":12647000},{"d":"2025-01-06","o":5.86,"h":5.98,"l":5.7,"c":5.78,"v":11555900},{"d":"2025-01-07","o":5.91,"h":6.16,"l":5.86,"c":5.93,"v":17359400},{"d":"2025-01-08","o":5.95,"h":5.99,"l":5.74,"c":5.88,"v":14409900},{"d":"2025-01-10","o":6.05,"h":6.05,"l":5.8,"c":5.85,"v":14494800},{"d":"2025-01-13","o":5.75,"h":5.75,"l":5.54,"c":5.55,"v":12186300},{"d":"2025-01-14","o":5.59,"h":5.95,"l":5.59,"c":5.84,"v":16056300},{"d":"2025-01-15","o":6.04,"h":6.07,"l":5.55,"c":5.64,"v":24596900},{"d":"2025-01-16","o":5.68,"h":5.78,"l":5.55,"c":5.56,"v":17050500},{"d":"2025-01-17","o":5.49,"h":5.93,"l":5.4,"c":5.84,"v":18401100},{"d":"2025-01-21","o":5.86,"h":6.1,"l":5.72,"c":5.73,"v":17447400},{"d":"2025-01-22","o":5.77,"h":5.8,"l":5.57,"c":5.61,"v":14102000},{"d":"2025-01-23","o":5.48,"h":5.67,"l":5.47,"c":5.61,"v":17856000},{"d":"2025-01-24","o":5.77,"h":5.82,"l":5.6,"c":5.62,"v":17691800},{"d":"2025-01-27","o":5.52,"h":5.52,"l":5.2,"c":5.27,"v":19052300},{"d":"2025-01-28","o":5.32,"h":5.41,"l":5.14,"c":5.34,"v":19193700},{"d":"2025-01-29","o":5.34,"h":5.61,"l":5.34,"c":5.54,"v":20366100},{"d":"2025-01-30","o":5.77,"h":6.04,"l":5.75,"c":5.99,"v":22350100},{"d":"2025-01-31","o":5.97,"h":6.02,"l":5.66,"c":5.7,"v":19687500},{"d":"2025-02-03","o":5.66,"h":5.92,"l":5.59,"c":5.71,"v":17833800},{"d":"2025-02-04","o":5.87,"h":6.25,"l":5.82,"c":6.16,"v":25136700},{"d":"2025-02-05","o":6.15,"h":6.23,"l":5.94,"c":6.02,"v":25087400},{"d":"2025-02-06","o":6.02,"h":6.03,"l":5.78,"c":5.82,"v":15475000},{"d":"2025-02-07","o":5.95,"h":5.99,"l":5.6,"c":5.63,"v":21973600},{"d":"2025-02-10","o":5.82,"h":5.93,"l":5.65,"c":5.7,"v":16704200},{"d":"2025-02-11","o":5.62,"h":5.72,"l":5.52,"c":5.61,"v":13995200},{"d":"2025-02-12","o":5.59,"h":5.93,"l":5.58,"c":5.79,"v":18883200},{"d":"2025-02-13","o":5.79,"h":5.79,"l":5.61,"c":5.7,"v":18354300},{"d":"2025-02-14","o":5.96,"h":5.96,"l":5.39,"c":5.44,"v":26162400},{"d":"2025-02-18","o":5.52,"h":5.52,"l":5.33,"c":5.39,"v":16930600},{"d":"2025-02-19","o":5.35,"h":5.38,"l":5.24,"c":5.37,"v":19293200},{"d":"2025-02-20","o":5.4,"h":5.81,"l":5.32,"c":5.76,"v":16096200},{"d":"2025-02-21","o":5.67,"h":5.78,"l":5.5,"c":5.55,"v":25381700},{"d":"2025-02-24","o":5.61,"h":5.73,"l":5.41,"c":5.67,"v":19340300},{"d":"2025-02-25","o":5.61,"h":5.62,"l":5.32,"c":5.47,"v":25122300},{"d":"2025-02-26","o":5.51,"h":5.83,"l":5.44,"c":5.71,"v":24815100},{"d":"2025-02-27","o":5.61,"h":5.63,"l":5.34,"c":5.35,"v":18909000},{"d":"2025-02-28","o":5.22,"h":5.39,"l":5.16,"c":5.37,"v":24700700},{"d":"2025-03-03","o":5.54,"h":5.62,"l":5.33,"c":5.36,"v":16812700},{"d":"2025-03-04","o":5.42,"h":5.48,"l":5.09,"c":5.38,"v":19676500},{"d":"2025-03-05","o":5.38,"h":5.84,"l":5.38,"c":5.83,"v":17372500},{"d":"2025-03-06","o":5.72,"h":5.98,"l":5.72,"c":5.84,"v":21657400},{"d":"2025-03-07","o":5.8,"h":6.02,"l":5.72,"c":5.91,"v":14330300},{"d":"2025-03-10","o":5.79,"h":5.82,"l":5.45,"c":5.55,"v":20128700},{"d":"2025-03-11","o":5.69,"h":6.18,"l":5.67,"c":6.13,"v":25352500},{"d":"2025-03-12","o":6.14,"h":6.26,"l":6.08,"c":6.14,"v":27235200},{"d":"2025-03-13","o":6.16,"h":6.73,"l":6.16,"c":6.68,"v":31974900},{"d":"2025-03-14","o":6.79,"h":6.81,"l":6.6,"c":6.68,"v":19780900},{"d":"2025-03-17","o":6.7,"h":7.14,"l":6.7,"c":7.09,"v":20163600},{"d":"2025-03-18","o":7.32,"h":7.5,"l":7.18,"c":7.23,"v":24514800},{"d":"2025-03-19","o":7.18,"h":7.33,"l":7.03,"c":7.25,"v":22870500},{"d":"2025-03-20","o":7.04,"h":7.17,"l":6.95,"c":7.06,"v":20597700},{"d":"2025-03-21","o":6.91,"h":7.01,"l":6.75,"c":6.92,"v":26921900},{"d":"2025-03-24","o":6.92,"h":7.04,"l":6.83,"c":6.96,"v":19099000},{"d":"2025-03-25","o":7.21,"h":7.28,"l":6.86,"c":6.89,"v":17927100},{"d":"2025-03-26","o":6.92,"h":7.01,"l":6.76,"c":6.79,"v":14995100},{"d":"2025-03-27","o":6.94,"h":7.1,"l":6.8,"c":6.97,"v":14737800},{"d":"2025-03-28","o":7.02,"h":7.06,"l":6.68,"c":6.76,"v":21118900},{"d":"2025-03-31","o":6.76,"h":6.76,"l":6.4,"c":6.69,"v":19364000},{"d":"2025-04-01","o":6.67,"h":6.7,"l":6.47,"c":6.63,"v":19427600},{"d":"2025-04-02","o":6.58,"h":6.72,"l":6.47,"c":6.69,"v":17152400},{"d":"2025-04-03","o":6.1,"h":6.55,"l":6.03,"c":6.44,"v":21784100},{"d":"2025-04-04","o":6.1,"h":6.14,"l":5.49,"c":5.58,"v":26985400},{"d":"2025-04-07","o":5.5,"h":5.9,"l":5.24,"c":5.44,"v":16472300},{"d":"2025-04-08","o":5.75,"h":5.75,"l":5.19,"c":5.24,"v":23587400},{"d":"2025-04-09","o":5.44,"h":6.02,"l":5.39,"c":5.93,"v":32756900},{"d":"2025-04-10","o":5.88,"h":6.16,"l":5.81,"c":6.02,"v":26358400},{"d":"2025-04-11","o":6.31,"h":6.5,"l":6.21,"c":6.29,"v":26368500},{"d":"2025-04-14","o":6.19,"h":6.72,"l":6.18,"c":6.65,"v":23105300},{"d":"2025-04-15","o":6.7,"h":6.74,"l":6.53,"c":6.6,"v":18732400},{"d":"2025-04-16","o":6.83,"h":6.92,"l":6.37,"c":6.7,"v":22468900},{"d":"2025-04-17","o":6.58,"h":6.66,"l":6.45,"c":6.52,"v":17880000},{"d":"2025-04-21","o":6.76,"h":6.85,"l":6.3,"c":6.46,"v":14973200},{"d":"2025-04-22","o":6.5,"h":6.52,"l":6.08,"c":6.09,"v":26341700},{"d":"2025-04-23","o":5.95,"h":6.34,"l":5.94,"c":6.2,"v":28001700},{"d":"2025-04-24","o":6.29,"h":6.32,"l":6.13,"c":6.24,"v":15445100},{"d":"2025-04-25","o":6.05,"h":6.25,"l":6,"c":6.19,"v":18116700},{"d":"2025-04-28","o":6.18,"h":6.25,"l":6.08,"c":6.24,"v":18529300},{"d":"2025-04-29","o":6.2,"h":6.36,"l":6.16,"c":6.25,"v":17391300},{"d":"2025-04-30","o":6.12,"h":6.29,"l":6.1,"c":6.26,"v":15988200},{"d":"2025-05-01","o":6.11,"h":6.11,"l":5.86,"c":5.88,"v":19998600},{"d":"2025-05-02","o":5.96,"h":6.02,"l":5.75,"c":5.91,"v":21397800},{"d":"2025-05-05","o":6.09,"h":6.15,"l":5.82,"c":6.03,"v":23215500},{"d":"2025-05-06","o":6.19,"h":6.4,"l":6.05,"c":6.39,"v":25243300},{"d":"2025-05-07","o":6.2,"h":6.35,"l":6.08,"c":6.26,"v":21929100},{"d":"2025-05-08","o":6.27,"h":6.35,"l":5.5,"c":5.51,"v":32855000},{"d":"2025-05-09","o":5.63,"h":5.9,"l":5.5,"c":5.9,"v":21791700},{"d":"2025-05-12","o":5.77,"h":5.91,"l":5.64,"c":5.83,"v":31722000},{"d":"2025-05-13","o":5.87,"h":5.92,"l":5.66,"c":5.8,"v":22943800},{"d":"2025-05-14","o":5.7,"h":5.73,"l":5.52,"c":5.63,"v":21358200},{"d":"2025-05-15","o":5.65,"h":5.69,"l":5.5,"c":5.66,"v":22079500},{"d":"2025-05-16","o":5.53,"h":5.62,"l":5.49,"c":5.61,"v":16813300},{"d":"2025-05-19","o":5.63,"h":5.7,"l":5.55,"c":5.68,"v":8471100},{"d":"2025-05-20","o":5.69,"h":5.93,"l":5.58,"c":5.92,"v":19566000},{"d":"2025-05-21","o":5.95,"h":6.04,"l":5.83,"c":5.96,"v":20054300},{"d":"2025-05-22","o":5.92,"h":5.94,"l":5.72,"c":5.87,"v":23757600},{"d":"2025-05-23","o":5.92,"h":5.98,"l":5.76,"c":5.89,"v":23515700},{"d":"2025-05-27","o":5.86,"h":6.23,"l":5.83,"c":6.17,"v":24448100},{"d":"2025-05-28","o":6.17,"h":6.55,"l":6.09,"c":6.33,"v":23179500},{"d":"2025-05-29","o":6.44,"h":6.49,"l":6.11,"c":6.13,"v":15667200},{"d":"2025-05-30","o":6.06,"h":6.2,"l":6,"c":6.17,"v":17015600},{"d":"2025-06-02","o":6.41,"h":6.99,"l":6.39,"c":6.88,"v":41835100},{"d":"2025-06-03","o":6.81,"h":7.07,"l":6.76,"c":7.05,"v":33524900},{"d":"2025-06-04","o":7.08,"h":7.29,"l":7.06,"c":7.28,"v":36294300},{"d":"2025-06-05","o":7.79,"h":8.52,"l":7.77,"c":8.41,"v":58488100},{"d":"2025-06-06","o":8.44,"h":8.49,"l":8.09,"c":8.27,"v":41769900},{"d":"2025-06-09","o":8.49,"h":8.66,"l":8.3,"c":8.33,"v":22795900},{"d":"2025-06-10","o":8.39,"h":8.53,"l":8.26,"c":8.37,"v":26884300},{"d":"2025-06-11","o":8.4,"h":8.56,"l":8.18,"c":8.34,"v":26993700},{"d":"2025-06-12","o":8.38,"h":8.53,"l":8.23,"c":8.24,"v":26706100},{"d":"2025-06-13","o":8.28,"h":8.42,"l":8.1,"c":8.34,"v":18790300},{"d":"2025-06-16","o":8.3,"h":8.5,"l":8.19,"c":8.27,"v":21942500},{"d":"2025-06-17","o":8.49,"h":8.62,"l":8.3,"c":8.55,"v":27645400},{"d":"2025-06-18","o":8.53,"h":8.7,"l":8.3,"c":8.35,"v":23178900},{"d":"2025-06-20","o":8.23,"h":8.33,"l":7.93,"c":8.1,"v":34160500},{"d":"2025-06-23","o":8.12,"h":8.39,"l":8.03,"c":8.09,"v":25882900},{"d":"2025-06-24","o":7.88,"h":8.17,"l":7.83,"c":8.06,"v":20714300},{"d":"2025-06-25","o":8.06,"h":8.25,"l":8,"c":8.15,"v":26505900},{"d":"2025-06-26","o":8.25,"h":8.4,"l":8.06,"c":8.38,"v":28431100},{"d":"2025-06-27","o":8,"h":8.14,"l":7.93,"c":8.02,"v":26322100},{"d":"2025-06-30","o":8.04,"h":8.29,"l":7.96,"c":8.27,"v":29004100},{"d":"2025-07-01","o":8.45,"h":8.57,"l":8.24,"c":8.36,"v":20154500},{"d":"2025-07-02","o":8.48,"h":8.52,"l":8.22,"c":8.51,"v":25061300},{"d":"2025-07-03","o":8.47,"h":8.74,"l":8.42,"c":8.46,"v":15179400},{"d":"2025-07-07","o":8.36,"h":8.69,"l":8.24,"c":8.69,"v":23834500},{"d":"2025-07-08","o":8.7,"h":8.7,"l":7.96,"c":7.99,"v":27213100},{"d":"2025-07-09","o":8.06,"h":8.64,"l":8.05,"c":8.43,"v":33996600},{"d":"2025-07-10","o":8.51,"h":8.7,"l":8.23,"c":8.64,"v":20998800},{"d":"2025-07-11","o":8.91,"h":9.32,"l":8.77,"c":9.27,"v":35375600},{"d":"2025-07-14","o":9.32,"h":9.48,"l":9.1,"c":9.15,"v":24098600},{"d":"2025-07-15","o":9.15,"h":9.2,"l":8.77,"c":8.93,"v":16992300},{"d":"2025-07-16","o":8.96,"h":8.99,"l":8.51,"c":8.64,"v":17078300},{"d":"2025-07-17","o":8.58,"h":8.61,"l":8.39,"c":8.48,"v":13831200},{"d":"2025-07-18","o":8.61,"h":8.61,"l":8.24,"c":8.28,"v":16485200},{"d":"2025-07-21","o":8.54,"h":8.83,"l":8.49,"c":8.69,"v":14698600},{"d":"2025-07-22","o":8.75,"h":8.88,"l":8.55,"c":8.85,"v":14094400},{"d":"2025-07-23","o":8.81,"h":9,"l":8.69,"c":8.82,"v":15981400},{"d":"2025-07-24","o":8.65,"h":8.82,"l":8.59,"c":8.67,"v":10157600},{"d":"2025-07-25","o":8.58,"h":8.72,"l":8.35,"c":8.57,"v":15165400},{"d":"2025-07-28","o":8.44,"h":8.49,"l":8.14,"c":8.35,"v":13195200},{"d":"2025-07-29","o":8.33,"h":8.41,"l":8.17,"c":8.39,"v":11532700},{"d":"2025-07-30","o":8.25,"h":8.42,"l":7.98,"c":8.09,"v":16796700},{"d":"2025-07-31","o":8.02,"h":8.13,"l":7.87,"c":7.95,"v":12473700},{"d":"2025-08-01","o":8.05,"h":8.15,"l":7.74,"c":7.83,"v":16716200},{"d":"2025-08-04","o":7.97,"h":8.2,"l":7.97,"c":8.19,"v":8156000},{"d":"2025-08-05","o":8.18,"h":8.43,"l":8.03,"c":8.35,"v":13906100},{"d":"2025-08-06","o":8.37,"h":8.47,"l":8.31,"c":8.38,"v":10253400},{"d":"2025-08-07","o":8.65,"h":8.82,"l":8.46,"c":8.73,"v":18728500},{"d":"2025-08-08","o":8.78,"h":8.84,"l":8.49,"c":8.61,"v":14497500},{"d":"2025-08-11","o":8.34,"h":8.81,"l":8.28,"c":8.74,"v":15750400},{"d":"2025-08-12","o":8.76,"h":8.96,"l":8.68,"c":8.95,"v":11786200},{"d":"2025-08-13","o":9.04,"h":9.06,"l":8.79,"c":8.94,"v":15672300},{"d":"2025-08-14","o":8.67,"h":9.38,"l":8.5,"c":8.86,"v":25282900},{"d":"2025-08-15","o":8.9,"h":9.12,"l":8.61,"c":8.85,"v":21741800},{"d":"2025-08-18","o":9.05,"h":9.15,"l":8.56,"c":8.8,"v":15025800},{"d":"2025-08-19","o":8.76,"h":8.92,"l":8.34,"c":8.36,"v":14596200},{"d":"2025-08-20","o":8.45,"h":8.59,"l":8.39,"c":8.53,"v":11733200},{"d":"2025-08-21","o":8.51,"h":8.84,"l":8.51,"c":8.71,"v":11117100},{"d":"2025-08-22","o":8.61,"h":9.14,"l":8.54,"c":9,"v":24493600},{"d":"2025-08-25","o":8.99,"h":9.09,"l":8.83,"c":8.91,"v":14184900},{"d":"2025-08-26","o":8.9,"h":9.17,"l":8.9,"c":9.01,"v":14697100},{"d":"2025-08-27","o":8.93,"h":9.09,"l":8.72,"c":9.08,"v":10549800},{"d":"2025-08-28","o":9.21,"h":9.29,"l":8.87,"c":8.96,"v":17824600},{"d":"2025-08-29","o":8.93,"h":9.33,"l":8.9,"c":9.14,"v":22850700},{"d":"2025-09-02","o":9.4,"h":9.62,"l":9,"c":9.61,"v":35277800},{"d":"2025-09-03","o":9.72,"h":9.83,"l":9.28,"c":9.47,"v":24108000},{"d":"2025-09-04","o":9.33,"h":9.49,"l":9.04,"c":9.07,"v":22595500},{"d":"2025-09-05","o":9.35,"h":9.52,"l":9.04,"c":9.15,"v":20386100},{"d":"2025-09-08","o":9.32,"h":9.57,"l":9.22,"c":9.44,"v":21651100},{"d":"2025-09-09","o":9.47,"h":9.47,"l":9.1,"c":9.14,"v":17982400},{"d":"2025-09-10","o":9.2,"h":9.45,"l":9.06,"c":9.43,"v":19208300},{"d":"2025-09-11","o":9.3,"h":10.4,"l":9.3,"c":10.39,"v":43309900},{"d":"2025-09-12","o":10.64,"h":10.83,"l":10.44,"c":10.54,"v":25785700},{"d":"2025-09-15","o":10.54,"h":10.85,"l":10.42,"c":10.79,"v":19056500},{"d":"2025-09-16","o":10.82,"h":10.9,"l":10.34,"c":10.37,"v":20712000},{"d":"2025-09-17","o":10.05,"h":10.54,"l":9.94,"c":10.05,"v":21396600},{"d":"2025-09-18","o":10.03,"h":10.13,"l":9.68,"c":9.94,"v":17082600},{"d":"2025-09-19","o":10.03,"h":10.66,"l":10.01,"c":10.62,"v":32975100},{"d":"2025-09-22","o":11.06,"h":12.16,"l":10.91,"c":12.14,"v":39456900},{"d":"2025-09-23","o":12.28,"h":12.67,"l":11.73,"c":11.8,"v":31686000},{"d":"2025-09-24","o":11.98,"h":12.1,"l":11.38,"c":11.41,"v":18150600},{"d":"2025-09-25","o":11.58,"h":11.69,"l":11.39,"c":11.67,"v":26786200},{"d":"2025-09-26","o":11.85,"h":12.54,"l":11.74,"c":12.14,"v":25712000},{"d":"2025-09-29","o":12.64,"h":12.67,"l":12.32,"c":12.41,"v":24881000},{"d":"2025-09-30","o":11.82,"h":12.69,"l":11.6,"c":12.29,"v":25643700},{"d":"2025-10-01","o":12.38,"h":13,"l":12.14,"c":12.26,"v":24853700},{"d":"2025-10-02","o":12.5,"h":12.5,"l":11.61,"c":12.06,"v":24038600},{"d":"2025-10-03","o":12.26,"h":12.54,"l":12.01,"c":12.11,"v":23311900},{"d":"2025-10-06","o":12.51,"h":13.55,"l":12.51,"c":12.84,"v":26497900},{"d":"2025-10-07","o":12.84,"h":12.93,"l":12.51,"c":12.69,"v":20136400},{"d":"2025-10-08","o":13.31,"h":14.18,"l":13.17,"c":14.13,"v":33955900},{"d":"2025-10-09","o":14.55,"h":14.73,"l":13.48,"c":13.74,"v":34528000},{"d":"2025-10-10","o":14.25,"h":14.26,"l":13.13,"c":13.24,"v":27355900},{"d":"2025-10-13","o":14.08,"h":14.2,"l":13.87,"c":14,"v":20502000},{"d":"2025-10-14","o":13.48,"h":14.33,"l":13.37,"c":13.81,"v":20828600},{"d":"2025-10-15","o":14.09,"h":14.9,"l":14,"c":14.87,"v":21677600},{"d":"2025-10-16","o":15.06,"h":15.69,"l":14.84,"c":15.33,"v":32606500},{"d":"2025-10-17","o":14.76,"h":15.01,"l":13.66,"c":14.03,"v":28055000},{"d":"2025-10-20","o":14.42,"h":14.45,"l":13.99,"c":14.36,"v":16363800},{"d":"2025-10-21","o":13.01,"h":13.19,"l":12.61,"c":12.75,"v":25632600},{"d":"2025-10-22","o":12.28,"h":12.89,"l":12.28,"c":12.66,"v":19538700},{"d":"2025-10-23","o":13.06,"h":13.11,"l":12.79,"c":12.89,"v":12674100},{"d":"2025-10-24","o":12.7,"h":13.04,"l":12.69,"c":12.84,"v":13643800},{"d":"2025-10-27","o":12.27,"h":12.62,"l":11.97,"c":12.44,"v":18752200},{"d":"2025-10-28","o":12.24,"h":12.83,"l":12.15,"c":12.75,"v":14060700},{"d":"2025-10-29","o":13.12,"h":13.14,"l":12.49,"c":12.64,"v":18078300},{"d":"2025-10-30","o":12.6,"h":13.13,"l":12.5,"c":13.02,"v":13795100},{"d":"2025-10-31","o":12.94,"h":12.99,"l":12.55,"c":12.77,"v":15381800},{"d":"2025-11-03","o":12.74,"h":12.86,"l":12.29,"c":12.52,"v":11824600},{"d":"2025-11-04","o":11.92,"h":12.08,"l":11.47,"c":11.56,"v":22894200},{"d":"2025-11-05","o":11.21,"h":11.32,"l":10.19,"c":10.67,"v":27183400},{"d":"2025-11-06","o":10.8,"h":11.36,"l":10.77,"c":10.9,"v":15732000},{"d":"2025-11-07","o":10.99,"h":11.43,"l":10.81,"c":11.41,"v":13923700},{"d":"2025-11-10","o":12,"h":12.14,"l":11.68,"c":11.88,"v":17749300},{"d":"2025-11-11","o":12.02,"h":12.04,"l":11.6,"c":11.94,"v":11696000},{"d":"2025-11-12","o":12.1,"h":12.82,"l":11.95,"c":12.57,"v":22623800},{"d":"2025-11-13","o":12.68,"h":12.7,"l":11.96,"c":12.22,"v":15430900},{"d":"2025-11-14","o":11.41,"h":12.24,"l":11.32,"c":12.01,"v":12197900},{"d":"2025-11-17","o":11.86,"h":12.07,"l":11.34,"c":11.55,"v":12138500},{"d":"2025-11-18","o":11.63,"h":11.86,"l":11.38,"c":11.7,"v":10246600},{"d":"2025-11-19","o":12.01,"h":12.4,"l":11.61,"c":11.84,"v":12189900},{"d":"2025-11-20","o":11.9,"h":12.09,"l":10.96,"c":11.02,"v":16184000},{"d":"2025-11-21","o":10.95,"h":11.23,"l":10.72,"c":11.12,"v":15303500},{"d":"2025-11-24","o":11.22,"h":12.09,"l":11.18,"c":12.06,"v":10034800},{"d":"2025-11-25","o":12.03,"h":12.67,"l":12.01,"c":12.41,"v":14090700},{"d":"2025-11-26","o":12.56,"h":13.67,"l":12.43,"c":13.51,"v":19164800},{"d":"2025-11-28","o":13.99,"h":15.26,"l":13.85,"c":15.23,"v":19991400},{"d":"2025-12-01","o":15.62,"h":15.99,"l":15.34,"c":15.52,"v":26622100},{"d":"2025-12-02","o":15.4,"h":15.91,"l":14.88,"c":15.91,"v":22405900},{"d":"2025-12-03","o":15.94,"h":16.28,"l":15.64,"c":15.69,"v":18824500},{"d":"2025-12-04","o":15.31,"h":15.39,"l":14.84,"c":15.02,"v":18698400},{"d":"2025-12-05","o":15.49,"h":15.82,"l":14.97,"c":15.06,"v":18103000},{"d":"2025-12-08","o":15.08,"h":15.14,"l":14.32,"c":14.37,"v":15534000},{"d":"2025-12-09","o":14.47,"h":15.57,"l":14.4,"c":15.4,"v":18628500},{"d":"2025-12-10","o":15.25,"h":15.92,"l":14.86,"c":15.69,"v":23318700},{"d":"2025-12-11","o":16.1,"h":17.2,"l":15.91,"c":16.81,"v":28743700},{"d":"2025-12-12","o":17.37,"h":17.37,"l":15.68,"c":15.94,"v":24754900},{"d":"2025-12-15","o":16.5,"h":16.65,"l":15.69,"c":16.04,"v":19404700},{"d":"2025-12-16","o":15.9,"h":16.54,"l":15.8,"c":16.4,"v":19354400},{"d":"2025-12-17","o":16.88,"h":17,"l":16.21,"c":16.38,"v":25477400},{"d":"2025-12-18","o":16.17,"h":16.77,"l":16.03,"c":16.15,"v":20388600},{"d":"2025-12-19","o":16.27,"h":17.07,"l":16.23,"c":16.69,"v":25631600},{"d":"2025-12-22","o":17.38,"h":17.91,"l":17.28,"c":17.52,"v":18708700},{"d":"2025-12-23","o":17.8,"h":17.85,"l":16.78,"c":17.38,"v":20799100},{"d":"2025-12-24","o":17.19,"h":17.29,"l":16.78,"c":17.21,"v":8805500},{"d":"2025-12-26","o":17.77,"h":17.91,"l":16.98,"c":17.42,"v":21852900},{"d":"2025-12-29","o":16.51,"h":17.17,"l":16.21,"c":16.7,"v":23199200},{"d":"2025-12-30","o":17.22,"h":17.35,"l":16.77,"c":16.93,"v":18567500},{"d":"2025-12-31","o":16.44,"h":17.19,"l":16.44,"c":16.66,"v":15778000},{"d":"2026-01-02","o":17.04,"h":17.27,"l":15.54,"c":16.06,"v":25395100},{"d":"2026-01-05","o":16.6,"h":18.08,"l":16.54,"c":17.04,"v":24960700},{"d":"2026-01-06","o":17.22,"h":18.73,"l":16.98,"c":18.72,"v":25774800},{"d":"2026-01-07","o":17.67,"h":18.03,"l":16.77,"c":17.94,"v":23990200},{"d":"2026-01-08","o":17.07,"h":17.99,"l":17.02,"c":17.9,"v":13074100},{"d":"2026-01-09","o":18.24,"h":18.98,"l":17.95,"c":18.91,"v":21938700},{"d":"2026-01-12","o":20.05,"h":20.61,"l":19.7,"c":20.22,"v":27123000},{"d":"2026-01-13","o":20.63,"h":21.12,"l":19.7,"c":19.85,"v":27220600},{"d":"2026-01-14","o":20.47,"h":20.55,"l":19.34,"c":19.83,"v":27494200},{"d":"2026-01-15","o":19.17,"h":20.51,"l":19.01,"c":20.34,"v":24568200},{"d":"2026-01-16","o":20.06,"h":21.54,"l":19.34,"c":21.5,"v":33073400},{"d":"2026-01-20","o":22.93,"h":22.98,"l":21.78,"c":22.46,"v":30134100},{"d":"2026-01-21","o":22.66,"h":22.82,"l":21.77,"c":22.2,"v":33740400},{"d":"2026-01-22","o":22.3,"h":24.35,"l":22.1,"c":24.22,"v":25638800},{"d":"2026-01-23","o":24.7,"h":25.47,"l":24.25,"c":25.44,"v":28518800},{"d":"2026-01-26","o":27.19,"h":27.9,"l":25.52,"c":25.72,"v":51372600},{"d":"2026-01-27","o":26,"h":26.34,"l":24.42,"c":25.72,"v":33468500},{"d":"2026-01-28","o":26.05,"h":26.51,"l":24.99,"c":26.23,"v":28847500},{"d":"2026-01-29","o":26.96,"h":27.25,"l":23.79,"c":25.17,"v":40686600},{"d":"2026-01-30","o":22.37,"h":23.5,"l":20.59,"c":20.84,"v":60807500},{"d":"2026-02-02","o":20.54,"h":21.28,"l":19.87,"c":20.4,"v":31858700},{"d":"2026-02-03","o":22.19,"h":22.28,"l":21.12,"c":22.04,"v":31553500},{"d":"2026-02-04","o":22.83,"h":22.94,"l":21.03,"c":22.43,"v":33753700},{"d":"2026-02-05","o":20.79,"h":21.69,"l":20.03,"c":20.25,"v":22907600},{"d":"2026-02-06","o":20.75,"h":22.22,"l":20.62,"c":21.99,"v":18359600},{"d":"2026-02-09","o":22.46,"h":24,"l":22.24,"c":23.75,"v":22100300},{"d":"2026-02-10","o":23.41,"h":24.26,"l":23.39,"c":23.79,"v":19609000},{"d":"2026-02-11","o":24.87,"h":24.9,"l":23.09,"c":23.81,"v":21970000},{"d":"2026-02-12","o":23.48,"h":23.79,"l":21.51,"c":21.59,"v":32181300},{"d":"2026-02-13","o":22,"h":23.11,"l":21.86,"c":22.96,"v":21763100},{"d":"2026-02-17","o":22.02,"h":22.02,"l":20.54,"c":21.55,"v":18259400},{"d":"2026-02-18","o":22.32,"h":22.72,"l":21.83,"c":22.6,"v":16562300},{"d":"2026-02-19","o":23.05,"h":24.92,"l":22.63,"c":24.78,"v":29106900},{"d":"2026-02-20","o":25.02,"h":27.58,"l":24.72,"c":27.55,"v":37079900},{"d":"2026-02-23","o":27.89,"h":29.49,"l":27.75,"c":28.6,"v":36625500},{"d":"2026-02-24","o":27.45,"h":29.97,"l":27.39,"c":29.51,"v":23804200},{"d":"2026-02-25","o":30.1,"h":30.15,"l":29.19,"c":29.41,"v":20310500},{"d":"2026-02-26","o":28.9,"h":31.2,"l":28.63,"c":31.1,"v":26195500},{"d":"2026-02-27","o":31.51,"h":32.04,"l":30.88,"c":32.01,"v":23087400},{"d":"2026-03-02","o":31.67,"h":31.75,"l":29.97,"c":31.6,"v":25371800},{"d":"2026-03-03","o":28.5,"h":28.99,"l":26.97,"c":28.37,"v":28295600},{"d":"2026-03-04","o":29.04,"h":29.48,"l":28.34,"c":28.65,"v":14851200},{"d":"2026-03-05","o":27.98,"h":28.13,"l":25.51,"c":26.27,"v":27283500},{"d":"2026-03-06","o":25.75,"h":26.33,"l":25.04,"c":25.83,"v":19376700},{"d":"2026-03-09","o":25.2,"h":26.16,"l":23.93,"c":26.14,"v":21052300},{"d":"2026-03-10","o":26.93,"h":27.62,"l":26.55,"c":26.72,"v":16951700},{"d":"2026-03-11","o":26.15,"h":26.26,"l":24.91,"c":25.71,"v":17776600},{"d":"2026-03-12","o":25.72,"h":25.73,"l":24.46,"c":24.63,"v":15364500},{"d":"2026-03-13","o":24.41,"h":24.54,"l":22.43,"c":22.56,"v":23107800},{"d":"2026-03-16","o":22.43,"h":23.19,"l":21.43,"c":22.21,"v":23872800},{"d":"2026-03-17","o":22.15,"h":22.68,"l":21.41,"c":21.74,"v":16689400},{"d":"2026-03-18","o":20.98,"h":21.2,"l":20.05,"c":20.35,"v":22938200},{"d":"2026-03-19","o":18.25,"h":19.12,"l":17.93,"c":18.95,"v":27610100},{"d":"2026-03-20","o":18.97,"h":19.03,"l":17.88,"c":18.27,"v":24669900},{"d":"2026-03-23","o":18.33,"h":19.65,"l":18.2,"c":19.2,"v":28543300},{"d":"2026-03-24","o":19.14,"h":20.34,"l":18.97,"c":20.1,"v":21888300},{"d":"2026-03-25","o":21.22,"h":21.31,"l":20.39,"c":20.78,"v":22114900},{"d":"2026-03-26","o":20,"h":20.68,"l":19.28,"c":19.32,"v":18196200},{"d":"2026-03-27","o":19.17,"h":20.87,"l":19.13,"c":20.68,"v":19097500},{"d":"2026-03-30","o":21.05,"h":21.17,"l":19.29,"c":19.65,"v":17698500},{"d":"2026-03-31","o":20.37,"h":21.65,"l":20.31,"c":21.48,"v":22083892},{"d":"2026-04-01","o":21.78,"h":22.86,"l":21.51,"c":22.17,"v":20665811},{"d":"2026-04-02","o":20.5,"h":22.31,"l":20.48,"c":21.84,"v":14143434},{"d":"2026-04-06","o":21.61,"h":22.02,"l":21.2,"c":21.4,"v":12297172},{"d":"2026-04-07","o":21.27,"h":21.54,"l":20.53,"c":21.26,"v":14287781},{"d":"2026-04-08","o":23.06,"h":23.3,"l":20.53,"c":20.91,"v":21425800},{"d":"2026-04-09","o":21.15,"h":21.4,"l":20.03,"c":20.59,"v":15112403},{"d":"2026-04-10","o":20.93,"h":21.03,"l":20.42,"c":20.58,"v":11717137},{"d":"2026-04-13","o":20.16,"h":20.87,"l":20.11,"c":20.78,"v":14382479},{"d":"2026-04-14","o":21.28,"h":21.73,"l":21.03,"c":21.53,"v":12564647},{"d":"2026-04-15","o":21.36,"h":21.66,"l":20.81,"c":21.16,"v":13132004},{"d":"2026-04-16","o":21.29,"h":21.55,"l":20.93,"c":21.05,"v":9351059},{"d":"2026-04-17","o":21.84,"h":22.83,"l":21.47,"c":21.49,"v":19729896},{"d":"2026-04-20","o":21.15,"h":21.62,"l":20.84,"c":21.52,"v":12211568},{"d":"2026-04-21","o":21.24,"h":21.39,"l":20.02,"c":20.08,"v":14189889},{"d":"2026-04-22","o":20.67,"h":21.16,"l":20.25,"c":20.91,"v":8932565},{"d":"2026-04-23","o":20.44,"h":20.66,"l":19.43,"c":20.25,"v":11980164},{"d":"2026-04-24","o":20.38,"h":20.68,"l":19.98,"c":20.56,"v":8825236},{"d":"2026-04-27","o":20.27,"h":20.53,"l":19.87,"c":20.48,"v":7204500},{"d":"2026-04-28","o":19.9,"h":20.09,"l":19.28,"c":19.5,"v":11356794},{"d":"2026-04-29","o":19.34,"h":19.34,"l":18.77,"c":18.95,"v":10308262},{"d":"2026-04-30","o":19.81,"h":19.99,"l":19.18,"c":19.71,"v":9704715},{"d":"2026-05-01","o":19.51,"h":20.28,"l":19.46,"c":19.85,"v":8632006},{"d":"2026-05-04","o":19.41,"h":19.92,"l":19.24,"c":19.38,"v":8057959},{"d":"2026-05-05","o":19.68,"h":19.83,"l":19.05,"c":19.1,"v":6794526},{"d":"2026-05-06","o":20.45,"h":21.45,"l":20.43,"c":21.18,"v":14475142},{"d":"2026-05-07","o":22.19,"h":23.07,"l":21.3,"c":21.37,"v":19927467},{"d":"2026-05-08","o":22.01,"h":22.28,"l":21.05,"c":21.86,"v":12747047},{"d":"2026-05-11","o":22.69,"h":23.68,"l":22.57,"c":23.58,"v":22932125},{"d":"2026-05-12","o":23,"h":24.5,"l":22.27,"c":24.21,"v":24927060},{"d":"2026-05-13","o":24.09,"h":24.48,"l":23.08,"c":23.98,"v":17520278},{"d":"2026-05-14","o":23.8,"h":23.79,"l":22.63,"c":22.66,"v":11979302},{"d":"2026-05-15","o":21.36,"h":21.4,"l":20.01,"c":20.42,"v":18220542},{"d":"2026-05-18","o":20.78,"h":20.82,"l":19.62,"c":19.73,"v":11215915},{"d":"2026-05-19","o":19.47,"h":19.42,"l":18.63,"c":18.8,"v":15272599}]