[{"d":"2003-05-02","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":44200},{"d":"2003-05-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":27800},{"d":"2003-05-06","o":0.72,"h":0.79,"l":0.72,"c":0.79,"v":70500},{"d":"2003-05-07","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"2003-05-08","o":0.81,"h":0.81,"l":0.78,"c":0.78,"v":77600},{"d":"2003-05-09","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":25800},{"d":"2003-05-12","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2003-05-13","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2003-05-14","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2003-05-15","o":0.8,"h":0.85,"l":0.8,"c":0.82,"v":66600},{"d":"2003-05-16","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":84500},{"d":"2003-05-19","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2003-05-20","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2003-05-21","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"2003-05-22","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"2003-05-23","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":43700},{"d":"2003-05-27","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2003-05-28","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2003-05-29","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2003-05-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2003-06-02","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2003-06-03","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2003-06-04","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2003-06-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2003-06-06","o":0.66,"h":0.77,"l":0.66,"c":0.77,"v":21600},{"d":"2003-06-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2003-06-10","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":20000},{"d":"2003-06-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":50000},{"d":"2003-06-12","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2003-06-13","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2003-06-16","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"2003-06-17","o":0.85,"h":0.85,"l":0.78,"c":0.78,"v":39800},{"d":"2003-06-18","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"2003-06-19","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":12200},{"d":"2003-06-20","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2003-06-23","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2003-06-24","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":18200},{"d":"2003-06-25","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2003-06-26","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2003-06-27","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":43200},{"d":"2003-06-30","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2003-07-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2003-07-02","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":12100},{"d":"2003-07-03","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2003-07-07","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1000},{"d":"2003-07-08","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2003-07-09","o":0.84,"h":0.84,"l":0.78,"c":0.78,"v":26200},{"d":"2003-07-10","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"2003-07-11","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":86800},{"d":"2003-07-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2003-07-15","o":0.77,"h":0.79,"l":0.77,"c":0.78,"v":24200},{"d":"2003-07-16","o":0.74,"h":0.78,"l":0.74,"c":0.77,"v":67300},{"d":"2003-07-17","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":82100},{"d":"2003-07-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2003-07-21","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"2003-07-22","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2003-07-23","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":223000},{"d":"2003-07-24","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":161200},{"d":"2003-07-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2003-07-28","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":73000},{"d":"2003-07-29","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"2003-07-30","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2003-07-31","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2003-08-01","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":56700},{"d":"2003-08-04","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2003-08-05","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2003-08-06","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2003-08-07","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2003-08-08","o":1.08,"h":1.14,"l":1.08,"c":1.13,"v":62400},{"d":"2003-08-11","o":1.12,"h":1.18,"l":1.12,"c":1.15,"v":12700},{"d":"2003-08-12","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2003-08-13","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":3200},{"d":"2003-08-14","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2003-08-15","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2003-08-18","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":11500},{"d":"2003-08-19","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":13600},{"d":"2003-08-20","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":48400},{"d":"2003-08-21","o":1.01,"h":1.1,"l":1.01,"c":1.08,"v":8700},{"d":"2003-08-22","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2003-08-25","o":1,"h":1.11,"l":1,"c":1.05,"v":28200},{"d":"2003-08-26","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":24600},{"d":"2003-08-27","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2003-08-28","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":21500},{"d":"2003-08-29","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":47300},{"d":"2003-09-02","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2003-09-03","o":1.18,"h":1.18,"l":1.06,"c":1.15,"v":93100},{"d":"2003-09-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2003-09-05","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2003-09-08","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-09-09","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2003-09-10","o":1.36,"h":1.36,"l":1.31,"c":1.31,"v":48400},{"d":"2003-09-11","o":1.34,"h":1.34,"l":1.3,"c":1.3,"v":58700},{"d":"2003-09-12","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2003-09-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":10000},{"d":"2003-09-16","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2003-09-17","o":1.12,"h":1.22,"l":1.12,"c":1.15,"v":25700},{"d":"2003-09-18","o":1.19,"h":1.26,"l":1.19,"c":1.22,"v":35100},{"d":"2003-09-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2003-09-22","o":1.32,"h":1.32,"l":1.24,"c":1.32,"v":25200},{"d":"2003-09-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2003-09-24","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2003-09-25","o":1.29,"h":1.44,"l":1.29,"c":1.39,"v":19900},{"d":"2003-09-26","o":1.34,"h":1.34,"l":1.31,"c":1.31,"v":21700},{"d":"2003-09-29","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2003-09-30","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2003-10-01","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2003-10-02","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"2003-10-03","o":1.52,"h":1.52,"l":1.35,"c":1.35,"v":31100},{"d":"2003-10-06","o":1.34,"h":1.36,"l":1.34,"c":1.34,"v":8100},{"d":"2003-10-07","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":81000},{"d":"2003-10-08","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"2003-10-09","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2003-10-10","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2003-10-13","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2003-10-14","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"2003-10-15","o":1.48,"h":1.48,"l":1.42,"c":1.42,"v":15700},{"d":"2003-10-16","o":1.39,"h":1.5,"l":1.39,"c":1.4,"v":61400},{"d":"2003-10-17","o":1.44,"h":1.47,"l":1.44,"c":1.44,"v":15300},{"d":"2003-10-20","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":4100},{"d":"2003-10-21","o":1.45,"h":1.67,"l":1.4,"c":1.67,"v":10000},{"d":"2003-10-22","o":1.71,"h":1.73,"l":1.67,"c":1.71,"v":32100},{"d":"2003-10-23","o":1.71,"h":1.72,"l":1.64,"c":1.69,"v":12600},{"d":"2003-10-24","o":1.69,"h":1.73,"l":1.64,"c":1.73,"v":4800},{"d":"2003-10-27","o":1.76,"h":1.82,"l":1.76,"c":1.78,"v":5300},{"d":"2003-10-28","o":1.79,"h":1.9,"l":1.79,"c":1.79,"v":12200},{"d":"2003-10-29","o":1.85,"h":1.99,"l":1.85,"c":1.99,"v":11200},{"d":"2003-10-30","o":1.99,"h":2.05,"l":1.94,"c":2.02,"v":8900},{"d":"2003-10-31","o":2.23,"h":2.26,"l":2.18,"c":2.23,"v":9500},{"d":"2003-11-03","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":2000},{"d":"2003-11-04","o":2.04,"h":2.13,"l":2,"c":2.04,"v":119100},{"d":"2003-11-05","o":2,"h":2,"l":1.9,"c":1.95,"v":16300},{"d":"2003-11-06","o":1.85,"h":1.95,"l":1.84,"c":1.85,"v":11500},{"d":"2003-11-07","o":1.97,"h":2.06,"l":1.97,"c":2,"v":8900},{"d":"2003-11-10","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":15000},{"d":"2003-11-11","o":2,"h":2,"l":1.89,"c":1.89,"v":5100},{"d":"2003-11-12","o":1.85,"h":1.96,"l":1.77,"c":1.85,"v":15500},{"d":"2003-11-13","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2003-11-14","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":2000},{"d":"2003-11-17","o":1.86,"h":1.89,"l":1.71,"c":1.77,"v":12300},{"d":"2003-11-18","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"2003-11-19","o":1.9,"h":1.94,"l":1.83,"c":1.9,"v":10700},{"d":"2003-11-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":400},{"d":"2003-11-21","o":2,"h":2,"l":1.96,"c":2,"v":3800},{"d":"2003-11-24","o":2.06,"h":2.09,"l":1.97,"c":2.06,"v":23000},{"d":"2003-11-25","o":2.14,"h":2.17,"l":2.14,"c":2.14,"v":6100},{"d":"2003-11-26","o":2.17,"h":2.24,"l":2.15,"c":2.17,"v":6700},{"d":"2003-11-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":2900},{"d":"2003-12-01","o":2.01,"h":2.13,"l":1.15,"c":2.01,"v":101100},{"d":"2003-12-02","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":6700},{"d":"2003-12-03","o":2.03,"h":2.25,"l":2.03,"c":2.12,"v":14800},{"d":"2003-12-04","o":2,"h":2.07,"l":2,"c":2,"v":27200},{"d":"2003-12-05","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":3100},{"d":"2003-12-08","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":4400},{"d":"2003-12-09","o":1.96,"h":1.96,"l":1.92,"c":1.92,"v":2700},{"d":"2003-12-10","o":1.68,"h":1.86,"l":1.68,"c":1.68,"v":35800},{"d":"2003-12-11","o":1.6,"h":1.6,"l":1.56,"c":1.58,"v":29100},{"d":"2003-12-12","o":2.15,"h":2.15,"l":1.93,"c":2.15,"v":25000},{"d":"2003-12-15","o":2.01,"h":2.08,"l":1.94,"c":2.01,"v":26300},{"d":"2003-12-16","o":1.87,"h":1.91,"l":1.85,"c":1.87,"v":27600},{"d":"2003-12-17","o":1.87,"h":1.92,"l":1.79,"c":1.89,"v":25000},{"d":"2003-12-18","o":1.89,"h":1.92,"l":1.79,"c":1.79,"v":3400},{"d":"2003-12-19","o":1.79,"h":1.82,"l":1.73,"c":1.81,"v":15800},{"d":"2003-12-22","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":1300},{"d":"2003-12-23","o":1.84,"h":1.84,"l":1.75,"c":1.79,"v":14300},{"d":"2003-12-24","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"2003-12-26","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"2003-12-29","o":1.9,"h":1.92,"l":1.88,"c":1.9,"v":11000},{"d":"2003-12-30","o":2.1,"h":2.15,"l":2.01,"c":2.1,"v":8300},{"d":"2003-12-31","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":500},{"d":"2004-01-02","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":1500},{"d":"2004-01-05","o":2.03,"h":2.13,"l":1.99,"c":2.1,"v":51000},{"d":"2004-01-06","o":2.13,"h":2.18,"l":1.99,"c":2.13,"v":61700},{"d":"2004-01-07","o":2.09,"h":2.09,"l":2.03,"c":2.03,"v":23600},{"d":"2004-01-08","o":2.08,"h":2.1,"l":2.08,"c":2.1,"v":24900},{"d":"2004-01-09","o":2.1,"h":2.16,"l":2.08,"c":2.16,"v":47400},{"d":"2004-01-12","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":900},{"d":"2004-01-13","o":2.26,"h":2.33,"l":2.21,"c":2.26,"v":21700},{"d":"2004-01-14","o":2.25,"h":2.3,"l":2.25,"c":2.25,"v":18400},{"d":"2004-01-15","o":2.2,"h":2.2,"l":2.06,"c":2.12,"v":9900},{"d":"2004-01-16","o":2.23,"h":2.23,"l":2.17,"c":2.23,"v":400},{"d":"2004-01-20","o":2.23,"h":2.23,"l":2.09,"c":2.23,"v":5800},{"d":"2004-01-21","o":2.26,"h":2.27,"l":2.21,"c":2.26,"v":6700},{"d":"2004-01-22","o":2.26,"h":2.29,"l":2.26,"c":2.29,"v":5100},{"d":"2004-01-23","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":5000},{"d":"2004-01-26","o":2.17,"h":2.23,"l":2.11,"c":2.21,"v":5300},{"d":"2004-01-27","o":2.13,"h":2.17,"l":2.13,"c":2.13,"v":4300},{"d":"2004-01-28","o":2.13,"h":2.19,"l":2.04,"c":2.19,"v":20300},{"d":"2004-01-29","o":1.92,"h":2.06,"l":1.92,"c":1.92,"v":9500},{"d":"2004-01-30","o":2.03,"h":2.07,"l":2.03,"c":2.07,"v":5800},{"d":"2004-02-02","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"2004-02-03","o":2.04,"h":2.05,"l":2.04,"c":2.04,"v":6000},{"d":"2004-02-04","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":1900},{"d":"2004-02-05","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":5000},{"d":"2004-02-06","o":2.09,"h":2.13,"l":2.09,"c":2.13,"v":9500},{"d":"2004-02-09","o":2.13,"h":2.16,"l":2,"c":2.13,"v":48200},{"d":"2004-02-10","o":2.05,"h":2.06,"l":2.05,"c":2.05,"v":40000},{"d":"2004-02-11","o":2.06,"h":2.16,"l":2.06,"c":2.16,"v":13200},{"d":"2004-02-12","o":2.16,"h":2.16,"l":2.09,"c":2.12,"v":10800},{"d":"2004-02-13","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"2004-02-17","o":2.16,"h":2.16,"l":2.12,"c":2.16,"v":13000},{"d":"2004-02-18","o":2.2,"h":2.2,"l":2.11,"c":2.2,"v":11400},{"d":"2004-02-19","o":2.08,"h":2.15,"l":2.08,"c":2.08,"v":5200},{"d":"2004-02-20","o":2.08,"h":2.09,"l":1.96,"c":1.99,"v":11200},{"d":"2004-02-23","o":1.94,"h":2.01,"l":1.91,"c":1.94,"v":5300},{"d":"2004-02-24","o":2.04,"h":2.05,"l":2.04,"c":2.04,"v":4200},{"d":"2004-02-25","o":2.02,"h":2.02,"l":1.92,"c":1.93,"v":19300},{"d":"2004-02-26","o":1.91,"h":2,"l":1.91,"c":1.91,"v":11200},{"d":"2004-02-27","o":1.91,"h":2,"l":1.88,"c":1.97,"v":8500},{"d":"2004-03-01","o":2,"h":2,"l":1.97,"c":2,"v":6700},{"d":"2004-03-02","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":800},{"d":"2004-03-03","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":4600},{"d":"2004-03-04","o":2,"h":2,"l":2,"c":2,"v":2900},{"d":"2004-03-05","o":2.03,"h":2.06,"l":2.03,"c":2.06,"v":6300},{"d":"2004-03-08","o":2.13,"h":2.19,"l":2.01,"c":2.13,"v":28100},{"d":"2004-03-09","o":2.15,"h":2.18,"l":2.12,"c":2.15,"v":21400},{"d":"2004-03-10","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":9700},{"d":"2004-03-11","o":2.05,"h":2.05,"l":1.97,"c":2.05,"v":9900},{"d":"2004-03-12","o":2.06,"h":2.06,"l":1.96,"c":2.06,"v":5000},{"d":"2004-03-15","o":2.06,"h":2.08,"l":2.06,"c":2.06,"v":7500},{"d":"2004-03-16","o":1.97,"h":2.02,"l":1.97,"c":1.97,"v":27200},{"d":"2004-03-17","o":1.97,"h":1.98,"l":1.89,"c":1.95,"v":16200},{"d":"2004-03-18","o":1.95,"h":2.05,"l":1.95,"c":2.03,"v":28800},{"d":"2004-03-19","o":2.12,"h":2.12,"l":2,"c":2.12,"v":36600},{"d":"2004-03-22","o":2.12,"h":2.19,"l":2.11,"c":2.17,"v":15800},{"d":"2004-03-23","o":2.08,"h":2.17,"l":2.07,"c":2.08,"v":25700},{"d":"2004-03-24","o":2.07,"h":2.12,"l":2.07,"c":2.07,"v":15400},{"d":"2004-03-25","o":2.1,"h":2.1,"l":2.08,"c":2.1,"v":9400},{"d":"2004-03-26","o":2.2,"h":2.21,"l":2.2,"c":2.2,"v":16400},{"d":"2004-03-29","o":2.17,"h":2.24,"l":2.15,"c":2.17,"v":6600},{"d":"2004-03-30","o":2.17,"h":2.17,"l":2.1,"c":2.1,"v":11700},{"d":"2004-03-31","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":6400},{"d":"2004-04-01","o":2.17,"h":2.19,"l":2.17,"c":2.17,"v":18200},{"d":"2004-04-02","o":2.09,"h":2.09,"l":2.05,"c":2.05,"v":2800},{"d":"2004-04-05","o":2.05,"h":2.11,"l":1.99,"c":2.11,"v":3200},{"d":"2004-04-06","o":2.14,"h":2.17,"l":2.14,"c":2.17,"v":4800},{"d":"2004-04-07","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":7000},{"d":"2004-04-08","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"2004-04-12","o":2.1,"h":2.1,"l":2.03,"c":2.03,"v":9800},{"d":"2004-04-13","o":2.03,"h":2.05,"l":1.98,"c":2.05,"v":6200},{"d":"2004-04-14","o":2.04,"h":2.04,"l":1.97,"c":2.04,"v":24700},{"d":"2004-04-15","o":2.03,"h":2.03,"l":1.91,"c":2.03,"v":4000},{"d":"2004-04-16","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":5700},{"d":"2004-04-19","o":1.95,"h":1.97,"l":1.95,"c":1.97,"v":5500},{"d":"2004-04-20","o":1.91,"h":1.95,"l":1.87,"c":1.91,"v":14800},{"d":"2004-04-21","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":3000},{"d":"2004-04-22","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":1500},{"d":"2004-04-23","o":1.78,"h":1.81,"l":1.78,"c":1.78,"v":2000},{"d":"2004-04-26","o":1.75,"h":1.75,"l":1.6,"c":1.6,"v":14100},{"d":"2004-04-27","o":1.57,"h":1.65,"l":1.57,"c":1.57,"v":21000},{"d":"2004-04-28","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":9100},{"d":"2004-04-29","o":1.37,"h":1.4,"l":1.3,"c":1.36,"v":8400},{"d":"2004-04-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5000},{"d":"2004-05-03","o":1.47,"h":1.47,"l":1.34,"c":1.37,"v":38300},{"d":"2004-05-04","o":1.43,"h":1.44,"l":1.36,"c":1.43,"v":7700},{"d":"2004-05-05","o":1.48,"h":1.58,"l":1.48,"c":1.58,"v":4700},{"d":"2004-05-06","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2004-05-07","o":1.48,"h":1.48,"l":1.39,"c":1.39,"v":36000},{"d":"2004-05-10","o":1.28,"h":1.28,"l":1.17,"c":1.17,"v":70200},{"d":"2004-05-11","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":3000},{"d":"2004-05-12","o":1.34,"h":1.35,"l":1.29,"c":1.34,"v":45000},{"d":"2004-05-13","o":1.22,"h":1.33,"l":1.22,"c":1.22,"v":10300},{"d":"2004-05-14","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1000},{"d":"2004-05-17","o":1.23,"h":1.3,"l":1.23,"c":1.23,"v":28300},{"d":"2004-05-18","o":1.27,"h":1.37,"l":1.27,"c":1.34,"v":12100},{"d":"2004-05-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2004-05-20","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":3000},{"d":"2004-05-21","o":1.44,"h":1.44,"l":1.4,"c":1.44,"v":13400},{"d":"2004-05-24","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2004-05-25","o":1.44,"h":1.55,"l":1.4,"c":1.55,"v":25100},{"d":"2004-05-26","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":1800},{"d":"2004-05-27","o":1.65,"h":1.67,"l":1.64,"c":1.64,"v":27100},{"d":"2004-05-28","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":10000},{"d":"2004-06-01","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2004-06-02","o":1.67,"h":1.68,"l":1.63,"c":1.67,"v":8000},{"d":"2004-06-03","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":500},{"d":"2004-06-04","o":1.57,"h":1.57,"l":1.5,"c":1.52,"v":5800},{"d":"2004-06-07","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":5300},{"d":"2004-06-08","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":4800},{"d":"2004-06-09","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":8500},{"d":"2004-06-10","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"2004-06-14","o":1.39,"h":1.39,"l":1.35,"c":1.39,"v":23800},{"d":"2004-06-15","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2004-06-16","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":2000},{"d":"2004-06-17","o":1.43,"h":1.45,"l":1.43,"c":1.43,"v":51700},{"d":"2004-06-18","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2004-06-21","o":1.66,"h":1.85,"l":1.66,"c":1.66,"v":15900},{"d":"2004-06-22","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2004-06-23","o":1.6,"h":1.67,"l":1.6,"c":1.6,"v":26600},{"d":"2004-06-24","o":1.65,"h":1.65,"l":1.63,"c":1.65,"v":16200},{"d":"2004-06-25","o":1.62,"h":1.64,"l":1.62,"c":1.62,"v":9500},{"d":"2004-06-28","o":1.62,"h":1.64,"l":1.5,"c":1.5,"v":9400},{"d":"2004-06-29","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":500},{"d":"2004-06-30","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":5300},{"d":"2004-07-01","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2004-07-02","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2004-07-06","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2004-07-07","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":900},{"d":"2004-07-08","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2004-07-09","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2004-07-12","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":3000},{"d":"2004-07-13","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":2000},{"d":"2004-07-14","o":1.74,"h":1.74,"l":1.73,"c":1.74,"v":6100},{"d":"2004-07-15","o":1.73,"h":1.73,"l":1.68,"c":1.68,"v":7200},{"d":"2004-07-16","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":16000},{"d":"2004-07-19","o":1.64,"h":1.69,"l":1.64,"c":1.64,"v":29000},{"d":"2004-07-20","o":1.65,"h":1.67,"l":1.63,"c":1.65,"v":45900},{"d":"2004-07-21","o":1.65,"h":1.66,"l":1.6,"c":1.65,"v":18600},{"d":"2004-07-22","o":1.64,"h":1.64,"l":1.63,"c":1.63,"v":7000},{"d":"2004-07-23","o":1.59,"h":1.59,"l":1.53,"c":1.59,"v":24200},{"d":"2004-07-26","o":1.57,"h":1.57,"l":1.53,"c":1.54,"v":29200},{"d":"2004-07-27","o":1.51,"h":1.52,"l":1.47,"c":1.51,"v":11400},{"d":"2004-07-28","o":1.51,"h":1.53,"l":1.47,"c":1.51,"v":24000},{"d":"2004-07-29","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1800},{"d":"2004-07-30","o":1.49,"h":1.54,"l":1.49,"c":1.54,"v":11400},{"d":"2004-08-02","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"2004-08-03","o":1.54,"h":1.54,"l":1.51,"c":1.54,"v":9400},{"d":"2004-08-04","o":1.51,"h":1.52,"l":1.48,"c":1.51,"v":26200},{"d":"2004-08-05","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"2004-08-06","o":1.51,"h":1.52,"l":1.51,"c":1.51,"v":11100},{"d":"2004-08-09","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":2700},{"d":"2004-08-10","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"2004-08-11","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":600},{"d":"2004-08-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2004-08-13","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2004-08-16","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":7600},{"d":"2004-08-17","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2004-08-18","o":1.61,"h":1.66,"l":1.61,"c":1.66,"v":14200},{"d":"2004-08-19","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1900},{"d":"2004-08-20","o":1.86,"h":1.87,"l":1.86,"c":1.87,"v":5900},{"d":"2004-08-23","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":14000},{"d":"2004-08-24","o":1.81,"h":1.85,"l":1.81,"c":1.83,"v":4500},{"d":"2004-08-25","o":1.86,"h":1.93,"l":1.86,"c":1.92,"v":14800},{"d":"2004-08-26","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":4800},{"d":"2004-08-27","o":1.97,"h":2,"l":1.97,"c":1.97,"v":9300},{"d":"2004-08-30","o":2,"h":2.04,"l":2,"c":2.02,"v":5000},{"d":"2004-08-31","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"2004-09-01","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"2004-09-02","o":1.82,"h":1.87,"l":1.82,"c":1.82,"v":8200},{"d":"2004-09-03","o":1.85,"h":1.86,"l":1.85,"c":1.85,"v":1500},{"d":"2004-09-07","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":8800},{"d":"2004-09-08","o":1.81,"h":1.91,"l":1.81,"c":1.81,"v":6800},{"d":"2004-09-09","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":6300},{"d":"2004-09-10","o":1.85,"h":1.92,"l":1.84,"c":1.84,"v":2700},{"d":"2004-09-13","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":2600},{"d":"2004-09-14","o":1.9,"h":1.9,"l":1.8,"c":1.9,"v":21000},{"d":"2004-09-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":5100},{"d":"2004-09-16","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2004-09-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2004-09-20","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":1000},{"d":"2004-09-21","o":1.92,"h":1.95,"l":1.92,"c":1.95,"v":8300},{"d":"2004-09-22","o":2,"h":2,"l":1.94,"c":2,"v":7300},{"d":"2004-09-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2004-09-24","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":17000},{"d":"2004-09-27","o":2.22,"h":2.24,"l":2.22,"c":2.24,"v":3500},{"d":"2004-09-28","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":0},{"d":"2004-09-29","o":2.26,"h":2.27,"l":2.26,"c":2.26,"v":14100},{"d":"2004-09-30","o":2.6,"h":2.6,"l":2.38,"c":2.6,"v":10300},{"d":"2004-10-01","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":700},{"d":"2004-10-04","o":2.29,"h":2.37,"l":2.29,"c":2.29,"v":26000},{"d":"2004-10-05","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":7400},{"d":"2004-10-06","o":2.36,"h":2.42,"l":2.31,"c":2.36,"v":3900},{"d":"2004-10-07","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2004-10-08","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2004-10-11","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2004-10-12","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2004-10-13","o":2.45,"h":2.45,"l":2.33,"c":2.45,"v":8400},{"d":"2004-10-14","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":5700},{"d":"2004-10-15","o":2.39,"h":2.39,"l":2.37,"c":2.39,"v":6000},{"d":"2004-10-18","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":5000},{"d":"2004-10-19","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":4300},{"d":"2004-10-20","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":4000},{"d":"2004-10-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"2004-10-22","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"2004-10-25","o":2.49,"h":2.51,"l":2.49,"c":2.51,"v":4900},{"d":"2004-10-26","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":500},{"d":"2004-10-27","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":3000},{"d":"2004-10-28","o":2.56,"h":2.6,"l":2.55,"c":2.6,"v":61200},{"d":"2004-10-29","o":2.62,"h":2.63,"l":2.56,"c":2.62,"v":14700},{"d":"2004-11-01","o":2.68,"h":2.68,"l":2.67,"c":2.68,"v":24000},{"d":"2004-11-02","o":2.61,"h":2.61,"l":2.59,"c":2.61,"v":21000},{"d":"2004-11-03","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"2004-11-04","o":2.98,"h":3.01,"l":2.98,"c":3.01,"v":8000},{"d":"2004-11-05","o":3.08,"h":3.08,"l":3,"c":3.08,"v":11100},{"d":"2004-11-08","o":3.03,"h":3.08,"l":3.03,"c":3.03,"v":1300},{"d":"2004-11-09","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2004-11-10","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2004-11-11","o":3,"h":3,"l":2.85,"c":2.85,"v":80400},{"d":"2004-11-12","o":2.96,"h":3.32,"l":2.96,"c":3.19,"v":39900},{"d":"2004-11-15","o":3.23,"h":3.27,"l":3.18,"c":3.23,"v":11500},{"d":"2004-11-16","o":3.23,"h":3.28,"l":3.18,"c":3.28,"v":21800},{"d":"2004-11-17","o":3.27,"h":3.5,"l":3.27,"c":3.27,"v":80400},{"d":"2004-11-18","o":3.31,"h":3.31,"l":3.28,"c":3.31,"v":74200},{"d":"2004-11-19","o":3.29,"h":3.38,"l":3.28,"c":3.29,"v":44400},{"d":"2004-11-22","o":3.18,"h":3.32,"l":3.18,"c":3.18,"v":51400},{"d":"2004-11-23","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":8800},{"d":"2004-11-24","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"2004-11-26","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"2004-11-29","o":3.26,"h":3.37,"l":3.26,"c":3.26,"v":5000},{"d":"2004-11-30","o":3.19,"h":3.19,"l":3.15,"c":3.19,"v":3000},{"d":"2004-12-01","o":3.01,"h":3.01,"l":2.99,"c":3.01,"v":4000},{"d":"2004-12-02","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"2004-12-03","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":1100},{"d":"2004-12-06","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":5500},{"d":"2004-12-07","o":2.82,"h":2.82,"l":2.78,"c":2.82,"v":13200},{"d":"2004-12-08","o":2.71,"h":2.71,"l":2.64,"c":2.71,"v":7300},{"d":"2004-12-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":8900},{"d":"2004-12-10","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":34000},{"d":"2004-12-13","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2004-12-14","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":10000},{"d":"2004-12-15","o":2.87,"h":2.89,"l":2.82,"c":2.82,"v":16200},{"d":"2004-12-16","o":2.86,"h":2.95,"l":2.86,"c":2.86,"v":1100},{"d":"2004-12-17","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":0},{"d":"2004-12-20","o":3,"h":3,"l":3,"c":3,"v":3000},{"d":"2004-12-21","o":3,"h":3,"l":2.96,"c":3,"v":5800},{"d":"2004-12-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2004-12-23","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":2500},{"d":"2004-12-27","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"2004-12-28","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"2004-12-29","o":3.84,"h":3.84,"l":2.94,"c":3.84,"v":15900},{"d":"2004-12-30","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":0},{"d":"2004-12-31","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2005-01-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2005-01-04","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":34000},{"d":"2005-01-05","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":2500},{"d":"2005-01-06","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2005-01-07","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2005-01-10","o":2.79,"h":2.94,"l":2.79,"c":2.93,"v":9400},{"d":"2005-01-11","o":3.14,"h":3.15,"l":3.03,"c":3.14,"v":12000},{"d":"2005-01-12","o":3.25,"h":3.25,"l":3.21,"c":3.25,"v":8800},{"d":"2005-01-13","o":3.07,"h":3.08,"l":3.04,"c":3.07,"v":16700},{"d":"2005-01-14","o":3.07,"h":3.09,"l":3.05,"c":3.08,"v":10700},{"d":"2005-01-18","o":3.08,"h":3.14,"l":3.01,"c":3.04,"v":31700},{"d":"2005-01-19","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2005-01-20","o":2.98,"h":2.98,"l":2.97,"c":2.98,"v":10200},{"d":"2005-01-21","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":5000},{"d":"2005-01-24","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":3800},{"d":"2005-01-25","o":2.97,"h":3,"l":2.97,"c":2.97,"v":3900},{"d":"2005-01-26","o":3.11,"h":3.11,"l":3.02,"c":3.11,"v":39300},{"d":"2005-01-27","o":3.13,"h":3.14,"l":3.13,"c":3.13,"v":9500},{"d":"2005-01-28","o":3.09,"h":3.09,"l":3.02,"c":3.02,"v":14800},{"d":"2005-01-31","o":3.02,"h":3.02,"l":3,"c":3.02,"v":10300},{"d":"2005-02-01","o":2.97,"h":3,"l":2.97,"c":2.97,"v":5900},{"d":"2005-02-02","o":2.95,"h":2.95,"l":2.88,"c":2.9,"v":20900},{"d":"2005-02-03","o":2.91,"h":2.92,"l":2.86,"c":2.91,"v":16700},{"d":"2005-02-04","o":3.06,"h":3.06,"l":2.94,"c":3.06,"v":20900},{"d":"2005-02-07","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2005-02-08","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2005-02-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2100},{"d":"2005-02-10","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":5100},{"d":"2005-02-11","o":2.85,"h":2.85,"l":2.82,"c":2.85,"v":8400},{"d":"2005-02-14","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":1400},{"d":"2005-02-15","o":2.95,"h":2.95,"l":2.91,"c":2.95,"v":11200},{"d":"2005-02-16","o":3.09,"h":3.09,"l":3.03,"c":3.09,"v":14600},{"d":"2005-02-17","o":3.09,"h":3.21,"l":3.07,"c":3.08,"v":16100},{"d":"2005-02-18","o":3.24,"h":3.29,"l":3.24,"c":3.24,"v":8800},{"d":"2005-02-22","o":3.24,"h":3.24,"l":3.2,"c":3.2,"v":8300},{"d":"2005-02-23","o":3.14,"h":3.16,"l":3.14,"c":3.14,"v":46600},{"d":"2005-02-24","o":3.18,"h":3.27,"l":3.18,"c":3.27,"v":15300},{"d":"2005-02-25","o":3.16,"h":3.22,"l":3.1,"c":3.16,"v":21400},{"d":"2005-02-28","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":0},{"d":"2005-03-01","o":3.18,"h":3.18,"l":3.08,"c":3.18,"v":14700},{"d":"2005-03-02","o":3.1,"h":3.1,"l":3.01,"c":3.1,"v":12100},{"d":"2005-03-03","o":3.14,"h":3.18,"l":3.14,"c":3.14,"v":128800},{"d":"2005-03-04","o":3.14,"h":3.16,"l":3.11,"c":3.16,"v":44600},{"d":"2005-03-07","o":3.15,"h":3.17,"l":3.15,"c":3.15,"v":21500},{"d":"2005-03-08","o":3.2,"h":3.26,"l":3.2,"c":3.24,"v":32400},{"d":"2005-03-09","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":19600},{"d":"2005-03-10","o":3.46,"h":3.5,"l":3.46,"c":3.46,"v":21700},{"d":"2005-03-11","o":3.45,"h":3.45,"l":3.39,"c":3.39,"v":12200},{"d":"2005-03-14","o":3.41,"h":3.46,"l":3.41,"c":3.43,"v":6300},{"d":"2005-03-15","o":3.45,"h":3.45,"l":3.42,"c":3.45,"v":11500},{"d":"2005-03-16","o":3.39,"h":3.44,"l":3.37,"c":3.39,"v":33900},{"d":"2005-03-17","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":6900},{"d":"2005-03-18","o":3.27,"h":3.42,"l":3.25,"c":3.25,"v":5500},{"d":"2005-03-21","o":3.17,"h":3.17,"l":3.13,"c":3.17,"v":6800},{"d":"2005-03-22","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":11200},{"d":"2005-03-23","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":800},{"d":"2005-03-24","o":2.96,"h":2.96,"l":2.87,"c":2.92,"v":8100},{"d":"2005-03-28","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":100},{"d":"2005-03-29","o":2.86,"h":2.86,"l":2.84,"c":2.84,"v":4300},{"d":"2005-03-30","o":2.84,"h":2.87,"l":2.78,"c":2.87,"v":7200},{"d":"2005-03-31","o":3.06,"h":3.16,"l":3.06,"c":3.06,"v":14000},{"d":"2005-04-01","o":3.04,"h":3.04,"l":3.02,"c":3.04,"v":6500},{"d":"2005-04-04","o":3.04,"h":3.1,"l":3.04,"c":3.08,"v":14600},{"d":"2005-04-05","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2005-04-06","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2005-04-07","o":2.92,"h":3,"l":2.92,"c":2.92,"v":2700},{"d":"2005-04-08","o":2.92,"h":3.1,"l":2.85,"c":2.85,"v":4500},{"d":"2005-04-11","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":13000},{"d":"2005-04-12","o":2.97,"h":2.97,"l":2.9,"c":2.97,"v":9500},{"d":"2005-04-13","o":3,"h":3,"l":3,"c":3,"v":8400},{"d":"2005-04-14","o":2.7,"h":2.7,"l":2.69,"c":2.7,"v":3000},{"d":"2005-04-15","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2005-04-18","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2005-04-19","o":2.74,"h":2.9,"l":2.74,"c":2.9,"v":2100},{"d":"2005-04-20","o":2.95,"h":3,"l":2.95,"c":2.95,"v":9600},{"d":"2005-04-21","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2005-04-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2005-04-25","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2005-04-26","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2005-04-27","o":2.95,"h":2.96,"l":2.92,"c":2.95,"v":8300},{"d":"2005-04-28","o":2.96,"h":3.01,"l":2.96,"c":2.96,"v":2500},{"d":"2005-04-29","o":2.98,"h":2.98,"l":2.97,"c":2.98,"v":3700},{"d":"2005-05-02","o":2.98,"h":3.06,"l":2.93,"c":2.93,"v":6300},{"d":"2005-05-03","o":2.93,"h":2.98,"l":2.77,"c":2.77,"v":4200},{"d":"2005-05-04","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2005-05-05","o":2.86,"h":2.86,"l":2.76,"c":2.76,"v":4200},{"d":"2005-05-06","o":3,"h":3,"l":2.86,"c":3,"v":17800},{"d":"2005-05-09","o":2.84,"h":2.94,"l":2.82,"c":2.84,"v":7100},{"d":"2005-05-10","o":2.88,"h":2.92,"l":2.87,"c":2.88,"v":12800},{"d":"2005-05-11","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":2900},{"d":"2005-05-12","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":0},{"d":"2005-05-13","o":2.72,"h":2.72,"l":2.71,"c":2.71,"v":10200},{"d":"2005-05-16","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":5500},{"d":"2005-05-17","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":7000},{"d":"2005-05-18","o":2.73,"h":2.73,"l":2.69,"c":2.73,"v":8100},{"d":"2005-05-19","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2005-05-20","o":2.68,"h":2.75,"l":2.68,"c":2.68,"v":6500},{"d":"2005-05-23","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":0},{"d":"2005-05-24","o":2.78,"h":2.78,"l":2.73,"c":2.78,"v":19300},{"d":"2005-05-25","o":2.78,"h":2.85,"l":2.77,"c":2.8,"v":9700},{"d":"2005-05-26","o":2.95,"h":2.96,"l":2.76,"c":2.95,"v":13000},{"d":"2005-05-27","o":2.98,"h":2.98,"l":2.95,"c":2.98,"v":17000},{"d":"2005-05-31","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":1500},{"d":"2005-06-01","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":1800},{"d":"2005-06-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":2500},{"d":"2005-06-03","o":2.89,"h":2.89,"l":2.83,"c":2.89,"v":10500},{"d":"2005-06-06","o":2.89,"h":2.94,"l":2.87,"c":2.87,"v":23600},{"d":"2005-06-07","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":2100},{"d":"2005-06-08","o":2.9,"h":2.92,"l":2.86,"c":2.9,"v":4100},{"d":"2005-06-09","o":2.89,"h":2.9,"l":2.88,"c":2.89,"v":20400},{"d":"2005-06-10","o":2.97,"h":2.97,"l":2.91,"c":2.97,"v":4900},{"d":"2005-06-13","o":2.97,"h":3.03,"l":2.92,"c":3.03,"v":9100},{"d":"2005-06-14","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":21200},{"d":"2005-06-15","o":3.06,"h":3.13,"l":3.06,"c":3.08,"v":5600},{"d":"2005-06-16","o":3.14,"h":3.24,"l":3.14,"c":3.14,"v":58700},{"d":"2005-06-17","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":0},{"d":"2005-06-20","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":12700},{"d":"2005-06-21","o":3.22,"h":3.25,"l":3.14,"c":3.25,"v":33700},{"d":"2005-06-22","o":3.25,"h":3.26,"l":3.25,"c":3.25,"v":6900},{"d":"2005-06-23","o":3.25,"h":3.27,"l":3.16,"c":3.16,"v":68400},{"d":"2005-06-24","o":3.34,"h":3.42,"l":3.34,"c":3.37,"v":83200},{"d":"2005-06-27","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"2005-06-28","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3000},{"d":"2005-06-29","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"2005-06-30","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":9000},{"d":"2005-07-01","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2005-07-05","o":3.64,"h":3.74,"l":3.41,"c":3.64,"v":94300},{"d":"2005-07-06","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":2500},{"d":"2005-07-07","o":3.53,"h":3.66,"l":3.53,"c":3.53,"v":20200},{"d":"2005-07-08","o":3.53,"h":3.61,"l":3.45,"c":3.57,"v":14600},{"d":"2005-07-11","o":3.57,"h":3.57,"l":3.49,"c":3.57,"v":5200},{"d":"2005-07-12","o":3.57,"h":3.58,"l":3.53,"c":3.58,"v":12300},{"d":"2005-07-13","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":17400},{"d":"2005-07-14","o":3.46,"h":3.55,"l":3.46,"c":3.46,"v":4900},{"d":"2005-07-15","o":3.46,"h":3.55,"l":3.46,"c":3.46,"v":9700},{"d":"2005-07-18","o":3.46,"h":3.55,"l":3.45,"c":3.54,"v":20600},{"d":"2005-07-19","o":3.49,"h":3.52,"l":3.49,"c":3.49,"v":12000},{"d":"2005-07-20","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":21300},{"d":"2005-07-21","o":3.65,"h":3.65,"l":3.63,"c":3.65,"v":33800},{"d":"2005-07-22","o":3.61,"h":3.7,"l":3.57,"c":3.61,"v":15000},{"d":"2005-07-25","o":3.61,"h":3.66,"l":3.57,"c":3.61,"v":15900},{"d":"2005-07-26","o":3.59,"h":3.59,"l":3.48,"c":3.59,"v":9000},{"d":"2005-07-27","o":3.47,"h":3.48,"l":3.47,"c":3.47,"v":6000},{"d":"2005-07-28","o":3.52,"h":3.57,"l":3.52,"c":3.57,"v":24300},{"d":"2005-07-29","o":3.59,"h":3.63,"l":3.59,"c":3.63,"v":28200},{"d":"2005-08-01","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":0},{"d":"2005-08-02","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":14000},{"d":"2005-08-03","o":3.72,"h":3.72,"l":3.7,"c":3.72,"v":39300},{"d":"2005-08-04","o":3.71,"h":3.71,"l":3.64,"c":3.71,"v":19000},{"d":"2005-08-05","o":3.68,"h":3.78,"l":3.68,"c":3.68,"v":8700},{"d":"2005-08-08","o":3.72,"h":3.74,"l":3.72,"c":3.72,"v":12000},{"d":"2005-08-09","o":3.72,"h":3.72,"l":3.71,"c":3.71,"v":4200},{"d":"2005-08-10","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":5800},{"d":"2005-08-11","o":3.76,"h":3.84,"l":3.76,"c":3.81,"v":28400},{"d":"2005-08-12","o":3.84,"h":3.9,"l":3.84,"c":3.84,"v":7200},{"d":"2005-08-15","o":3.84,"h":3.92,"l":3.54,"c":3.81,"v":7400},{"d":"2005-08-16","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"2005-08-17","o":3.76,"h":3.76,"l":3.7,"c":3.76,"v":6900},{"d":"2005-08-18","o":3.62,"h":3.66,"l":3.62,"c":3.62,"v":2900},{"d":"2005-08-19","o":3.62,"h":3.68,"l":3.62,"c":3.62,"v":3300},{"d":"2005-08-22","o":3.52,"h":3.6,"l":3.52,"c":3.52,"v":26600},{"d":"2005-08-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2005-08-24","o":3.59,"h":3.59,"l":3.49,"c":3.59,"v":1700},{"d":"2005-08-25","o":3.54,"h":3.54,"l":3.51,"c":3.51,"v":14100},{"d":"2005-08-26","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":1000},{"d":"2005-08-29","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":2200},{"d":"2005-08-30","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":5100},{"d":"2005-08-31","o":3.37,"h":3.45,"l":3.37,"c":3.37,"v":6400},{"d":"2005-09-01","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":300},{"d":"2005-09-02","o":3.52,"h":3.69,"l":3.52,"c":3.69,"v":1600},{"d":"2005-09-06","o":3.53,"h":3.53,"l":3.47,"c":3.47,"v":4000},{"d":"2005-09-07","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2005-09-08","o":3.52,"h":3.55,"l":3.5,"c":3.52,"v":8200},{"d":"2005-09-09","o":3.58,"h":3.66,"l":3.58,"c":3.58,"v":4800},{"d":"2005-09-12","o":3.65,"h":3.71,"l":3.65,"c":3.65,"v":2500},{"d":"2005-09-13","o":3.57,"h":3.57,"l":3.53,"c":3.57,"v":3200},{"d":"2005-09-14","o":3.59,"h":3.67,"l":3.59,"c":3.67,"v":8700},{"d":"2005-09-15","o":4.02,"h":4.02,"l":3.95,"c":4.02,"v":3600},{"d":"2005-09-16","o":3.97,"h":4.09,"l":3.94,"c":3.97,"v":5900},{"d":"2005-09-19","o":4.11,"h":4.16,"l":4.01,"c":4.11,"v":15300},{"d":"2005-09-20","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":2300},{"d":"2005-09-21","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":6800},{"d":"2005-09-22","o":4.08,"h":4.3,"l":4.08,"c":4.08,"v":5000},{"d":"2005-09-23","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":2800},{"d":"2005-09-26","o":4.09,"h":4.14,"l":4,"c":4.03,"v":19400},{"d":"2005-09-27","o":4.02,"h":4.08,"l":3.98,"c":4.02,"v":5500},{"d":"2005-09-28","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2300},{"d":"2005-09-29","o":4.17,"h":4.29,"l":4.16,"c":4.16,"v":2500},{"d":"2005-09-30","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":0},{"d":"2005-10-03","o":4.12,"h":4.3,"l":4.11,"c":4.12,"v":11200},{"d":"2005-10-04","o":4.02,"h":4.02,"l":3.99,"c":3.99,"v":1500},{"d":"2005-10-05","o":3.99,"h":4.11,"l":3.99,"c":4.11,"v":6500},{"d":"2005-10-06","o":4,"h":4.03,"l":3.88,"c":4,"v":2700},{"d":"2005-10-07","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":3700},{"d":"2005-10-10","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2005-10-11","o":4.03,"h":4.11,"l":4.03,"c":4.11,"v":25700},{"d":"2005-10-12","o":4.11,"h":4.11,"l":3.86,"c":3.86,"v":7200},{"d":"2005-10-13","o":3.83,"h":3.83,"l":3.71,"c":3.71,"v":6000},{"d":"2005-10-14","o":3.76,"h":3.8,"l":3.68,"c":3.76,"v":7600},{"d":"2005-10-17","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":3000},{"d":"2005-10-18","o":3.81,"h":3.99,"l":3.81,"c":3.81,"v":1100},{"d":"2005-10-19","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":1300},{"d":"2005-10-20","o":3.64,"h":3.64,"l":3.56,"c":3.64,"v":5800},{"d":"2005-10-21","o":3.78,"h":3.78,"l":3.62,"c":3.78,"v":14000},{"d":"2005-10-24","o":3.78,"h":3.81,"l":3.73,"c":3.74,"v":10500},{"d":"2005-10-25","o":3.86,"h":3.92,"l":3.86,"c":3.92,"v":6000},{"d":"2005-10-26","o":3.85,"h":3.88,"l":3.85,"c":3.85,"v":4500},{"d":"2005-10-27","o":3.87,"h":3.9,"l":3.87,"c":3.87,"v":3900},{"d":"2005-10-28","o":3.82,"h":3.93,"l":3.82,"c":3.82,"v":8000},{"d":"2005-10-31","o":3.84,"h":4,"l":3.84,"c":3.84,"v":5200},{"d":"2005-11-01","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":0},{"d":"2005-11-02","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":0},{"d":"2005-11-03","o":3.74,"h":3.8,"l":3.74,"c":3.74,"v":17000},{"d":"2005-11-04","o":3.77,"h":3.83,"l":3.77,"c":3.77,"v":12900},{"d":"2005-11-07","o":3.77,"h":3.81,"l":3.71,"c":3.81,"v":2400},{"d":"2005-11-08","o":3.79,"h":3.79,"l":3.71,"c":3.73,"v":24800},{"d":"2005-11-09","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":0},{"d":"2005-11-10","o":3.73,"h":3.76,"l":3.73,"c":3.73,"v":2100},{"d":"2005-11-11","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":600},{"d":"2005-11-14","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":2000},{"d":"2005-11-15","o":3.56,"h":3.56,"l":3.51,"c":3.56,"v":7100},{"d":"2005-11-16","o":3.6,"h":3.73,"l":3.6,"c":3.69,"v":28200},{"d":"2005-11-17","o":3.69,"h":3.88,"l":3.68,"c":3.68,"v":21700},{"d":"2005-11-18","o":3.68,"h":3.93,"l":3.68,"c":3.68,"v":5100},{"d":"2005-11-21","o":3.7,"h":3.81,"l":3.7,"c":3.7,"v":24100},{"d":"2005-11-22","o":3.87,"h":4.17,"l":3.87,"c":4.01,"v":81300},{"d":"2005-11-23","o":4.08,"h":4.08,"l":4,"c":4.08,"v":5300},{"d":"2005-11-25","o":4.24,"h":4.24,"l":4.15,"c":4.24,"v":4800},{"d":"2005-11-28","o":4.14,"h":4.25,"l":4.14,"c":4.14,"v":8300},{"d":"2005-11-29","o":4.15,"h":4.18,"l":4.12,"c":4.15,"v":12100},{"d":"2005-11-30","o":3.99,"h":4.12,"l":3.99,"c":3.99,"v":4400},{"d":"2005-12-01","o":4,"h":4.09,"l":4,"c":4.08,"v":47700},{"d":"2005-12-02","o":4.08,"h":4.08,"l":4.03,"c":4.03,"v":39000},{"d":"2005-12-05","o":4.05,"h":4.24,"l":4.05,"c":4.18,"v":68200},{"d":"2005-12-06","o":4.67,"h":4.92,"l":4.67,"c":4.67,"v":33700},{"d":"2005-12-07","o":4.7,"h":4.88,"l":4.7,"c":4.7,"v":114600},{"d":"2005-12-08","o":4.84,"h":4.94,"l":4.74,"c":4.84,"v":17900},{"d":"2005-12-09","o":5.08,"h":5.14,"l":4.86,"c":5.08,"v":67900},{"d":"2005-12-12","o":5.36,"h":5.6,"l":5.36,"c":5.42,"v":104800},{"d":"2005-12-13","o":5.31,"h":5.31,"l":5.11,"c":5.16,"v":52600},{"d":"2005-12-14","o":5.16,"h":5.33,"l":5.06,"c":5.16,"v":14800},{"d":"2005-12-15","o":5.14,"h":5.31,"l":5.14,"c":5.14,"v":15000},{"d":"2005-12-16","o":5.35,"h":5.38,"l":5.23,"c":5.35,"v":18800},{"d":"2005-12-19","o":5.2,"h":5.35,"l":5.2,"c":5.2,"v":3000},{"d":"2005-12-20","o":4.98,"h":5.4,"l":4.98,"c":4.98,"v":7500},{"d":"2005-12-21","o":4.98,"h":4.98,"l":4.98,"c":4.98,"v":0},{"d":"2005-12-22","o":5.5,"h":5.58,"l":5.32,"c":5.5,"v":12200},{"d":"2005-12-23","o":5.5,"h":5.5,"l":5.38,"c":5.48,"v":33100},{"d":"2005-12-27","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":0},{"d":"2005-12-28","o":5.52,"h":5.69,"l":5.52,"c":5.54,"v":5900},{"d":"2005-12-29","o":5.68,"h":5.75,"l":5.52,"c":5.68,"v":16500},{"d":"2005-12-30","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":3400},{"d":"2006-01-03","o":5.65,"h":6.17,"l":5.65,"c":6.07,"v":28400},{"d":"2006-01-04","o":5.92,"h":6.18,"l":5.75,"c":5.92,"v":37500},{"d":"2006-01-05","o":5.74,"h":5.98,"l":5.68,"c":5.74,"v":48500},{"d":"2006-01-06","o":5.89,"h":6.23,"l":5.89,"c":6.08,"v":47500},{"d":"2006-01-09","o":6.55,"h":6.81,"l":6.33,"c":6.55,"v":81900},{"d":"2006-01-10","o":6.55,"h":6.7,"l":6.55,"c":6.58,"v":57400},{"d":"2006-01-11","o":7.01,"h":7.05,"l":6.91,"c":7.01,"v":21000},{"d":"2006-01-12","o":6.77,"h":7,"l":6.74,"c":6.77,"v":22100},{"d":"2006-01-13","o":6.77,"h":7.22,"l":6.74,"c":6.77,"v":38400},{"d":"2006-01-17","o":6.77,"h":7.21,"l":6.77,"c":6.77,"v":18300},{"d":"2006-01-18","o":6.77,"h":7.21,"l":6.64,"c":7.05,"v":77000},{"d":"2006-01-19","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":23800},{"d":"2006-01-20","o":7.64,"h":8.09,"l":7.64,"c":7.82,"v":34400},{"d":"2006-01-23","o":7.84,"h":8.09,"l":7.84,"c":7.95,"v":28500},{"d":"2006-01-24","o":7.8,"h":7.8,"l":7.32,"c":7.32,"v":19200},{"d":"2006-01-25","o":7.48,"h":7.71,"l":7.48,"c":7.58,"v":32200},{"d":"2006-01-26","o":7.58,"h":8.12,"l":7.57,"c":7.93,"v":7300},{"d":"2006-01-27","o":7.98,"h":8.19,"l":7.98,"c":8.07,"v":31900},{"d":"2006-01-30","o":8.27,"h":8.53,"l":8.19,"c":8.27,"v":3700},{"d":"2006-01-31","o":8.04,"h":8.26,"l":8.04,"c":8.04,"v":4200},{"d":"2006-02-01","o":8.04,"h":8.05,"l":7.79,"c":8.03,"v":43800},{"d":"2006-02-02","o":7.51,"h":8.09,"l":7.47,"c":7.51,"v":6600},{"d":"2006-02-03","o":7.2,"h":7.4,"l":7.19,"c":7.2,"v":2900},{"d":"2006-02-06","o":7.61,"h":7.83,"l":7.61,"c":7.66,"v":28200},{"d":"2006-02-07","o":7.52,"h":7.52,"l":7.14,"c":7.15,"v":6900},{"d":"2006-02-08","o":7.05,"h":7.13,"l":7.05,"c":7.05,"v":1400},{"d":"2006-02-09","o":7.44,"h":7.63,"l":7.41,"c":7.44,"v":2600},{"d":"2006-02-10","o":7.11,"h":7.43,"l":7.04,"c":7.11,"v":16500},{"d":"2006-02-13","o":6.99,"h":6.99,"l":6.61,"c":6.61,"v":1600},{"d":"2006-02-14","o":7,"h":7,"l":6.54,"c":7,"v":6100},{"d":"2006-02-15","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":2000},{"d":"2006-02-16","o":7.31,"h":7.34,"l":7.31,"c":7.31,"v":800},{"d":"2006-02-17","o":7.73,"h":7.73,"l":7.64,"c":7.73,"v":2500},{"d":"2006-02-21","o":7.76,"h":7.76,"l":7.74,"c":7.76,"v":2100},{"d":"2006-02-22","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":0},{"d":"2006-02-23","o":8.02,"h":8.02,"l":7.9,"c":8.02,"v":6100},{"d":"2006-02-24","o":8.02,"h":8.4,"l":7.84,"c":8.4,"v":8900},{"d":"2006-02-27","o":8.15,"h":8.45,"l":8.15,"c":8.15,"v":27000},{"d":"2006-02-28","o":8.05,"h":8.05,"l":8,"c":8,"v":1000},{"d":"2006-03-01","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-03-02","o":8.21,"h":8.25,"l":8.08,"c":8.21,"v":2600},{"d":"2006-03-03","o":8.49,"h":8.61,"l":8.36,"c":8.49,"v":7100},{"d":"2006-03-06","o":8.48,"h":8.48,"l":8.15,"c":8.48,"v":1900},{"d":"2006-03-07","o":8.04,"h":8.04,"l":7.97,"c":8.04,"v":37500},{"d":"2006-03-08","o":8.03,"h":8.03,"l":7.87,"c":7.91,"v":2200},{"d":"2006-03-09","o":7.95,"h":8.07,"l":7.95,"c":7.96,"v":5200},{"d":"2006-03-10","o":7.96,"h":8.09,"l":7.78,"c":8.09,"v":8800},{"d":"2006-03-13","o":8.02,"h":8.18,"l":8.02,"c":8.02,"v":10800},{"d":"2006-03-14","o":8.18,"h":8.22,"l":8.18,"c":8.18,"v":300},{"d":"2006-03-15","o":8.18,"h":8.49,"l":7.25,"c":8.48,"v":7500},{"d":"2006-03-16","o":8.66,"h":8.71,"l":8.66,"c":8.66,"v":2900},{"d":"2006-03-17","o":8.59,"h":8.61,"l":8.52,"c":8.59,"v":2000},{"d":"2006-03-20","o":8.72,"h":8.72,"l":8.51,"c":8.72,"v":2900},{"d":"2006-03-21","o":8.51,"h":8.51,"l":8.45,"c":8.51,"v":3500},{"d":"2006-03-22","o":8.51,"h":8.51,"l":8.51,"c":8.51,"v":0},{"d":"2006-03-23","o":8.68,"h":8.72,"l":8.68,"c":8.69,"v":8300},{"d":"2006-03-24","o":8.88,"h":8.88,"l":8.8,"c":8.88,"v":3800},{"d":"2006-03-27","o":8.88,"h":8.92,"l":8.81,"c":8.81,"v":4900},{"d":"2006-03-28","o":8.58,"h":8.84,"l":8.58,"c":8.58,"v":5400},{"d":"2006-03-29","o":8.53,"h":8.53,"l":8.44,"c":8.53,"v":1100},{"d":"2006-03-30","o":8.53,"h":8.59,"l":8.05,"c":8.21,"v":23000},{"d":"2006-03-31","o":8.19,"h":8.19,"l":8.09,"c":8.09,"v":4700},{"d":"2006-04-03","o":7.92,"h":7.97,"l":7.87,"c":7.92,"v":4800},{"d":"2006-04-04","o":7.87,"h":8.22,"l":7.81,"c":7.87,"v":9600},{"d":"2006-04-05","o":7.87,"h":7.88,"l":7.81,"c":7.83,"v":31700},{"d":"2006-04-06","o":7.88,"h":8.03,"l":7.88,"c":7.88,"v":5900},{"d":"2006-04-07","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"2006-04-10","o":7.87,"h":7.87,"l":7.71,"c":7.74,"v":4200},{"d":"2006-04-11","o":7.68,"h":7.97,"l":7.68,"c":7.68,"v":7900},{"d":"2006-04-12","o":7.58,"h":7.67,"l":7.58,"c":7.58,"v":6600},{"d":"2006-04-13","o":7.5,"h":7.5,"l":7.4,"c":7.44,"v":8300},{"d":"2006-04-17","o":7.75,"h":9.91,"l":7.55,"c":7.75,"v":2300},{"d":"2006-04-18","o":8.52,"h":8.52,"l":8.16,"c":8.52,"v":3600},{"d":"2006-04-19","o":8.69,"h":8.69,"l":8.44,"c":8.69,"v":9100},{"d":"2006-04-20","o":8.11,"h":8.64,"l":8.11,"c":8.11,"v":7100},{"d":"2006-04-21","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":900},{"d":"2006-04-24","o":8.22,"h":8.37,"l":8.1,"c":8.12,"v":10000},{"d":"2006-04-25","o":8.12,"h":8.18,"l":8.08,"c":8.17,"v":2600},{"d":"2006-04-26","o":8.86,"h":8.86,"l":8.42,"c":8.86,"v":23000},{"d":"2006-04-27","o":8.86,"h":9,"l":8.76,"c":9,"v":2000},{"d":"2006-04-28","o":9.42,"h":9.44,"l":9.04,"c":9.42,"v":5000},{"d":"2006-05-01","o":9.5,"h":9.72,"l":9.5,"c":9.5,"v":2900},{"d":"2006-05-02","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":2400},{"d":"2006-05-03","o":9.5,"h":9.64,"l":9.5,"c":9.58,"v":14000},{"d":"2006-05-04","o":9.75,"h":9.89,"l":9.75,"c":9.82,"v":4300},{"d":"2006-05-05","o":9.82,"h":9.96,"l":9.69,"c":9.69,"v":6500},{"d":"2006-05-08","o":9.69,"h":9.84,"l":9.58,"c":9.58,"v":3300},{"d":"2006-05-09","o":9.68,"h":10.16,"l":9.68,"c":10.16,"v":22400},{"d":"2006-05-10","o":10.16,"h":10.25,"l":10.12,"c":10.12,"v":4800},{"d":"2006-05-11","o":10.15,"h":10.59,"l":10.15,"c":10.59,"v":20000},{"d":"2006-05-12","o":10.34,"h":10.34,"l":9.8,"c":9.8,"v":25400},{"d":"2006-05-15","o":9.23,"h":9.23,"l":8.91,"c":8.91,"v":16100},{"d":"2006-05-16","o":8.95,"h":9.11,"l":8.95,"c":8.95,"v":6700},{"d":"2006-05-17","o":8.55,"h":8.96,"l":8.55,"c":8.55,"v":2500},{"d":"2006-05-18","o":8.39,"h":8.39,"l":8,"c":8.39,"v":6200},{"d":"2006-05-19","o":8.36,"h":8.36,"l":7.81,"c":8.36,"v":20400},{"d":"2006-05-22","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2006-05-23","o":8.4,"h":8.64,"l":8.3,"c":8.4,"v":13300},{"d":"2006-05-24","o":7.56,"h":8.48,"l":7.46,"c":7.56,"v":10500},{"d":"2006-05-25","o":8.42,"h":8.42,"l":8.01,"c":8.42,"v":1200},{"d":"2006-05-26","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"2006-05-30","o":8.6,"h":8.69,"l":8.6,"c":8.6,"v":8400},{"d":"2006-05-31","o":8.46,"h":8.46,"l":8.28,"c":8.28,"v":1100},{"d":"2006-06-01","o":8.13,"h":8.13,"l":8.02,"c":8.13,"v":14000},{"d":"2006-06-02","o":8.13,"h":8.13,"l":8.13,"c":8.13,"v":0},{"d":"2006-06-05","o":8.11,"h":8.11,"l":7.95,"c":7.95,"v":700},{"d":"2006-06-06","o":7.5,"h":7.5,"l":7.25,"c":7.33,"v":25400},{"d":"2006-06-07","o":7.37,"h":7.37,"l":7.23,"c":7.37,"v":5600},{"d":"2006-06-08","o":7.31,"h":7.31,"l":7.15,"c":7.31,"v":8600},{"d":"2006-06-09","o":7.44,"h":7.51,"l":7.44,"c":7.44,"v":900},{"d":"2006-06-12","o":7.1,"h":7.7,"l":7.1,"c":7.1,"v":23700},{"d":"2006-06-13","o":6.87,"h":6.87,"l":6.37,"c":6.67,"v":133800},{"d":"2006-06-14","o":6.94,"h":7.01,"l":6.94,"c":6.96,"v":11200},{"d":"2006-06-15","o":7.17,"h":7.55,"l":7.17,"c":7.45,"v":13600},{"d":"2006-06-16","o":7.42,"h":7.6,"l":7.4,"c":7.42,"v":14600},{"d":"2006-06-19","o":7.43,"h":7.5,"l":7.43,"c":7.44,"v":8300},{"d":"2006-06-20","o":7.4,"h":7.4,"l":7.28,"c":7.28,"v":7300},{"d":"2006-06-21","o":7.35,"h":7.51,"l":7.35,"c":7.5,"v":25100},{"d":"2006-06-22","o":7.62,"h":7.77,"l":7.62,"c":7.69,"v":7100},{"d":"2006-06-23","o":7.69,"h":7.83,"l":7.69,"c":7.76,"v":17300},{"d":"2006-06-26","o":8,"h":8.04,"l":8,"c":8.04,"v":3600},{"d":"2006-06-27","o":8.19,"h":8.29,"l":8.11,"c":8.19,"v":10600},{"d":"2006-06-28","o":7.99,"h":7.99,"l":7.64,"c":7.65,"v":13500},{"d":"2006-06-29","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2006-06-30","o":8.07,"h":8.37,"l":7.99,"c":8.07,"v":9100},{"d":"2006-07-03","o":8.07,"h":8.07,"l":8.07,"c":8.07,"v":0},{"d":"2006-07-05","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":3000},{"d":"2006-07-06","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":1000},{"d":"2006-07-07","o":7.96,"h":8.19,"l":7.88,"c":7.96,"v":2400},{"d":"2006-07-10","o":7.79,"h":7.79,"l":7.62,"c":7.79,"v":4000},{"d":"2006-07-11","o":7.71,"h":7.77,"l":7.71,"c":7.71,"v":3700},{"d":"2006-07-12","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":2000},{"d":"2006-07-13","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2006-07-14","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2006-07-17","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":1000},{"d":"2006-07-18","o":7.04,"h":7.31,"l":7.04,"c":7.04,"v":46600},{"d":"2006-07-19","o":7.03,"h":7.13,"l":7.03,"c":7.03,"v":2700},{"d":"2006-07-20","o":7.03,"h":7.15,"l":7.03,"c":7.15,"v":7000},{"d":"2006-07-21","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2006-07-24","o":7.1,"h":7.1,"l":6.78,"c":7.1,"v":3300},{"d":"2006-07-25","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2006-07-26","o":8.03,"h":8.03,"l":7.45,"c":8.03,"v":6200},{"d":"2006-07-27","o":8.06,"h":8.38,"l":8.06,"c":8.06,"v":8900},{"d":"2006-07-28","o":7.96,"h":7.96,"l":7.89,"c":7.89,"v":11000},{"d":"2006-07-31","o":7.98,"h":8.03,"l":7.98,"c":8.03,"v":1900},{"d":"2006-08-01","o":8.36,"h":8.36,"l":7.99,"c":8.36,"v":23100},{"d":"2006-08-02","o":8.36,"h":8.43,"l":8.34,"c":8.43,"v":4800},{"d":"2006-08-03","o":8.43,"h":8.51,"l":8.12,"c":8.23,"v":7000},{"d":"2006-08-04","o":8.77,"h":8.77,"l":8.71,"c":8.77,"v":3000},{"d":"2006-08-07","o":8.77,"h":8.77,"l":8.77,"c":8.77,"v":0},{"d":"2006-08-08","o":8.92,"h":8.92,"l":8.52,"c":8.92,"v":6000},{"d":"2006-08-09","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":100},{"d":"2006-08-10","o":7.73,"h":7.84,"l":7.73,"c":7.73,"v":6400},{"d":"2006-08-11","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":100},{"d":"2006-08-14","o":7.24,"h":7.24,"l":7.18,"c":7.24,"v":5400},{"d":"2006-08-15","o":7.37,"h":7.37,"l":7.25,"c":7.37,"v":23700},{"d":"2006-08-16","o":7.75,"h":7.75,"l":7.61,"c":7.75,"v":16600},{"d":"2006-08-17","o":7.49,"h":7.49,"l":7.36,"c":7.44,"v":2600},{"d":"2006-08-18","o":7.27,"h":7.27,"l":7.27,"c":7.27,"v":3000},{"d":"2006-08-21","o":7.66,"h":7.76,"l":7.63,"c":7.66,"v":3500},{"d":"2006-08-22","o":7.62,"h":7.62,"l":7.61,"c":7.61,"v":1800},{"d":"2006-08-23","o":7.6,"h":7.6,"l":7.55,"c":7.6,"v":1400},{"d":"2006-08-24","o":7.99,"h":8.09,"l":7.8,"c":7.99,"v":39800},{"d":"2006-08-25","o":7.88,"h":7.88,"l":7.82,"c":7.82,"v":800},{"d":"2006-08-28","o":7.52,"h":7.52,"l":7.42,"c":7.52,"v":8600},{"d":"2006-08-29","o":7.32,"h":7.32,"l":7.31,"c":7.32,"v":5000},{"d":"2006-08-30","o":7.49,"h":7.49,"l":7.49,"c":7.49,"v":500},{"d":"2006-08-31","o":7.81,"h":8.03,"l":7.81,"c":8.02,"v":110000},{"d":"2006-09-01","o":8.22,"h":8.22,"l":8.14,"c":8.22,"v":12200},{"d":"2006-09-05","o":8.45,"h":8.45,"l":8.38,"c":8.45,"v":1200},{"d":"2006-09-06","o":8.43,"h":8.5,"l":8.43,"c":8.43,"v":1400},{"d":"2006-09-07","o":8.2,"h":8.29,"l":8.18,"c":8.2,"v":5100},{"d":"2006-09-08","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2006-09-11","o":7.53,"h":7.67,"l":7.49,"c":7.53,"v":3500},{"d":"2006-09-12","o":7.5,"h":7.6,"l":7.49,"c":7.5,"v":30900},{"d":"2006-09-13","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":800},{"d":"2006-09-14","o":7.42,"h":7.42,"l":7.31,"c":7.38,"v":8800},{"d":"2006-09-15","o":7.38,"h":7.38,"l":7.21,"c":7.38,"v":6400},{"d":"2006-09-18","o":7.72,"h":7.76,"l":7.56,"c":7.72,"v":6600},{"d":"2006-09-19","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":1800},{"d":"2006-09-20","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2006-09-21","o":7.48,"h":7.7,"l":7.48,"c":7.7,"v":3000},{"d":"2006-09-22","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2006-09-25","o":7.55,"h":7.55,"l":7.42,"c":7.53,"v":33000},{"d":"2006-09-26","o":7.66,"h":7.66,"l":7.66,"c":7.66,"v":1300},{"d":"2006-09-27","o":8.1,"h":8.17,"l":8.1,"c":8.1,"v":2700},{"d":"2006-09-28","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2006-09-29","o":8.24,"h":8.26,"l":8.24,"c":8.26,"v":800},{"d":"2006-10-02","o":8.26,"h":8.26,"l":8.26,"c":8.26,"v":0},{"d":"2006-10-03","o":7.76,"h":7.76,"l":7.58,"c":7.6,"v":8600},{"d":"2006-10-04","o":6.94,"h":7.06,"l":6.94,"c":6.94,"v":10300},{"d":"2006-10-05","o":7.57,"h":7.57,"l":7.44,"c":7.57,"v":2700},{"d":"2006-10-06","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":0},{"d":"2006-10-09","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":0},{"d":"2006-10-10","o":7.42,"h":7.42,"l":7.4,"c":7.4,"v":300},{"d":"2006-10-11","o":7.4,"h":7.5,"l":7.34,"c":7.44,"v":3300},{"d":"2006-10-12","o":7.6,"h":7.66,"l":7.6,"c":7.6,"v":1000},{"d":"2006-10-13","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":1700},{"d":"2006-10-16","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":300},{"d":"2006-10-17","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":1000},{"d":"2006-10-18","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":0},{"d":"2006-10-19","o":8.01,"h":8.01,"l":8,"c":8.01,"v":1000},{"d":"2006-10-20","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2006-10-23","o":7.87,"h":7.87,"l":7.83,"c":7.83,"v":700},{"d":"2006-10-24","o":7.86,"h":8.18,"l":7.86,"c":8.18,"v":2800},{"d":"2006-10-25","o":8.18,"h":8.19,"l":8.15,"c":8.19,"v":2900},{"d":"2006-10-26","o":8.2,"h":8.26,"l":8.2,"c":8.2,"v":4700},{"d":"2006-10-27","o":8.21,"h":8.21,"l":8.16,"c":8.21,"v":14100},{"d":"2006-10-30","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":2000},{"d":"2006-10-31","o":8.21,"h":8.22,"l":8.21,"c":8.22,"v":500},{"d":"2006-11-01","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1000},{"d":"2006-11-02","o":7.94,"h":8.07,"l":7.94,"c":7.94,"v":3200},{"d":"2006-11-03","o":8.09,"h":8.14,"l":8.09,"c":8.09,"v":1000},{"d":"2006-11-06","o":8.54,"h":8.6,"l":8.01,"c":8.54,"v":2900},{"d":"2006-11-07","o":8.56,"h":8.58,"l":8.48,"c":8.56,"v":8700},{"d":"2006-11-08","o":8.53,"h":8.53,"l":8.41,"c":8.53,"v":1400},{"d":"2006-11-09","o":8.84,"h":9.45,"l":8.84,"c":9.45,"v":10600},{"d":"2006-11-10","o":9.46,"h":9.57,"l":9.46,"c":9.46,"v":2800},{"d":"2006-11-13","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"2006-11-14","o":8.91,"h":8.91,"l":8.81,"c":8.81,"v":1400},{"d":"2006-11-15","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":62100},{"d":"2006-11-16","o":8.61,"h":8.64,"l":8.44,"c":8.44,"v":8100},{"d":"2006-11-17","o":7.89,"h":8.16,"l":7.89,"c":7.89,"v":52000},{"d":"2006-11-20","o":8.15,"h":8.18,"l":8.09,"c":8.15,"v":79300},{"d":"2006-11-21","o":8.54,"h":8.56,"l":8.46,"c":8.54,"v":60300},{"d":"2006-11-22","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":1000},{"d":"2006-11-24","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":0},{"d":"2006-11-27","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":1700},{"d":"2006-11-28","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":46000},{"d":"2006-11-29","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":0},{"d":"2006-11-30","o":8.84,"h":9.02,"l":8.84,"c":9,"v":36700},{"d":"2006-12-01","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":1000},{"d":"2006-12-04","o":9.08,"h":9.1,"l":8.89,"c":9.08,"v":3900},{"d":"2006-12-05","o":9.08,"h":9.08,"l":8.92,"c":8.99,"v":32700},{"d":"2006-12-06","o":9.07,"h":9.07,"l":9.07,"c":9.07,"v":300},{"d":"2006-12-07","o":9.02,"h":9.02,"l":8.86,"c":8.87,"v":8700},{"d":"2006-12-08","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":0},{"d":"2006-12-11","o":8.87,"h":8.87,"l":8.87,"c":8.87,"v":0},{"d":"2006-12-12","o":8.55,"h":8.55,"l":8.28,"c":8.48,"v":39200},{"d":"2006-12-13","o":8.39,"h":8.39,"l":8.33,"c":8.36,"v":5000},{"d":"2006-12-14","o":8.36,"h":8.55,"l":8.32,"c":8.43,"v":28900},{"d":"2006-12-15","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":3000},{"d":"2006-12-18","o":7.94,"h":7.94,"l":7.76,"c":7.77,"v":6700},{"d":"2006-12-19","o":8.01,"h":8.15,"l":8.01,"c":8.01,"v":12800},{"d":"2006-12-20","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":100},{"d":"2006-12-21","o":7.7,"h":7.79,"l":7.63,"c":7.7,"v":21400},{"d":"2006-12-22","o":8.06,"h":8.07,"l":7.88,"c":8.06,"v":3000},{"d":"2006-12-26","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":0},{"d":"2006-12-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":2000},{"d":"2006-12-28","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":500},{"d":"2006-12-29","o":8.33,"h":8.33,"l":8.28,"c":8.33,"v":3000},{"d":"2007-01-03","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":100},{"d":"2007-01-04","o":7.66,"h":8.07,"l":7.63,"c":7.66,"v":5500},{"d":"2007-01-05","o":7.69,"h":7.82,"l":7.55,"c":7.69,"v":31900},{"d":"2007-01-08","o":7.8,"h":7.86,"l":7.77,"c":7.8,"v":6400},{"d":"2007-01-09","o":7.65,"h":7.91,"l":7.65,"c":7.65,"v":6500},{"d":"2007-01-10","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2007-01-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"2007-01-12","o":7.7,"h":7.7,"l":7.69,"c":7.7,"v":5000},{"d":"2007-01-16","o":7.53,"h":7.53,"l":7.22,"c":7.4,"v":9500},{"d":"2007-01-17","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":100},{"d":"2007-01-18","o":7.23,"h":7.55,"l":7.23,"c":7.23,"v":5300},{"d":"2007-01-19","o":7.27,"h":7.28,"l":7.27,"c":7.27,"v":900},{"d":"2007-01-22","o":7.24,"h":7.24,"l":7.21,"c":7.21,"v":900},{"d":"2007-01-23","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"2007-01-24","o":7.48,"h":7.51,"l":7.48,"c":7.48,"v":1200},{"d":"2007-01-25","o":7.55,"h":7.59,"l":7.47,"c":7.55,"v":8700},{"d":"2007-01-26","o":7.55,"h":7.58,"l":7.5,"c":7.5,"v":7000},{"d":"2007-01-29","o":7.5,"h":7.5,"l":7.45,"c":7.5,"v":1700},{"d":"2007-01-30","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":1000},{"d":"2007-01-31","o":7.58,"h":7.72,"l":7.45,"c":7.58,"v":18000},{"d":"2007-02-01","o":7.64,"h":7.88,"l":7.6,"c":7.64,"v":25400},{"d":"2007-02-02","o":6.94,"h":7.42,"l":6.9,"c":6.94,"v":41100},{"d":"2007-02-05","o":7.19,"h":7.23,"l":7.19,"c":7.19,"v":3500},{"d":"2007-02-06","o":7.19,"h":7.31,"l":6.89,"c":6.93,"v":3100},{"d":"2007-02-07","o":6.87,"h":6.87,"l":6.75,"c":6.81,"v":3700},{"d":"2007-02-08","o":6.82,"h":7.02,"l":6.82,"c":7,"v":12700},{"d":"2007-02-09","o":7,"h":7.1,"l":6.95,"c":7.09,"v":52700},{"d":"2007-02-12","o":7.09,"h":7.19,"l":7.03,"c":7.19,"v":37700},{"d":"2007-02-13","o":7.24,"h":7.29,"l":7.11,"c":7.24,"v":27600},{"d":"2007-02-14","o":7.56,"h":7.56,"l":7.37,"c":7.56,"v":31500},{"d":"2007-02-15","o":7.56,"h":7.7,"l":7.55,"c":7.7,"v":8200},{"d":"2007-02-16","o":7.58,"h":7.67,"l":7.47,"c":7.58,"v":13100},{"d":"2007-02-20","o":7.44,"h":7.51,"l":7.35,"c":7.44,"v":29300},{"d":"2007-02-21","o":7.44,"h":7.76,"l":7.44,"c":7.57,"v":26500},{"d":"2007-02-22","o":7.57,"h":7.85,"l":7.46,"c":7.75,"v":47600},{"d":"2007-02-23","o":7.86,"h":8.12,"l":7.86,"c":8.02,"v":21600},{"d":"2007-02-26","o":8.19,"h":8.19,"l":8.17,"c":8.19,"v":6500},{"d":"2007-02-27","o":8.1,"h":8.1,"l":7.78,"c":7.78,"v":6200},{"d":"2007-02-28","o":7.96,"h":7.96,"l":7.55,"c":7.96,"v":3200},{"d":"2007-03-01","o":7.53,"h":7.7,"l":7.53,"c":7.53,"v":12600},{"d":"2007-03-02","o":7.41,"h":7.42,"l":7.37,"c":7.41,"v":4600},{"d":"2007-03-05","o":7.12,"h":7.12,"l":7.06,"c":7.06,"v":2000},{"d":"2007-03-06","o":7.12,"h":7.31,"l":7.12,"c":7.12,"v":3000},{"d":"2007-03-07","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":400},{"d":"2007-03-08","o":6.63,"h":6.85,"l":6.63,"c":6.63,"v":12200},{"d":"2007-03-09","o":6.51,"h":6.63,"l":6.4,"c":6.51,"v":8900},{"d":"2007-03-12","o":6.47,"h":6.64,"l":6.4,"c":6.47,"v":21600},{"d":"2007-03-13","o":6.57,"h":6.58,"l":6.5,"c":6.57,"v":5900},{"d":"2007-03-14","o":6.45,"h":6.45,"l":6.42,"c":6.45,"v":8600},{"d":"2007-03-15","o":6.45,"h":6.69,"l":6.39,"c":6.69,"v":78000},{"d":"2007-03-16","o":6.64,"h":6.66,"l":6.54,"c":6.64,"v":13000},{"d":"2007-03-19","o":6.38,"h":6.52,"l":6.38,"c":6.38,"v":7800},{"d":"2007-03-20","o":6.38,"h":6.52,"l":6.27,"c":6.32,"v":39700},{"d":"2007-03-21","o":6.32,"h":6.36,"l":6.18,"c":6.32,"v":21500},{"d":"2007-03-22","o":6.22,"h":6.37,"l":6.2,"c":6.22,"v":9200},{"d":"2007-03-23","o":6.19,"h":6.19,"l":6.08,"c":6.13,"v":14400},{"d":"2007-03-26","o":6.25,"h":6.35,"l":6.25,"c":6.25,"v":20100},{"d":"2007-03-27","o":6.29,"h":6.44,"l":6.29,"c":6.29,"v":14500},{"d":"2007-03-28","o":6.4,"h":6.45,"l":6.36,"c":6.4,"v":18400},{"d":"2007-03-29","o":6.37,"h":6.37,"l":6.29,"c":6.37,"v":4400},{"d":"2007-03-30","o":6.39,"h":6.44,"l":6.31,"c":6.39,"v":9900},{"d":"2007-04-02","o":6.39,"h":6.49,"l":6.31,"c":6.44,"v":18400},{"d":"2007-04-03","o":6.47,"h":6.62,"l":6.47,"c":6.6,"v":29800},{"d":"2007-04-04","o":6.6,"h":6.6,"l":6.54,"c":6.6,"v":5800},{"d":"2007-04-05","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":2200},{"d":"2007-04-09","o":6.5,"h":6.58,"l":6.5,"c":6.5,"v":14500},{"d":"2007-04-10","o":6.66,"h":6.68,"l":6.56,"c":6.66,"v":15900},{"d":"2007-04-11","o":6.73,"h":6.74,"l":6.55,"c":6.73,"v":13000},{"d":"2007-04-12","o":6.48,"h":6.48,"l":6.32,"c":6.32,"v":5200},{"d":"2007-04-13","o":6.23,"h":6.41,"l":6.23,"c":6.23,"v":13400},{"d":"2007-04-16","o":6.63,"h":6.66,"l":6.35,"c":6.63,"v":6700},{"d":"2007-04-17","o":6.63,"h":6.63,"l":6.48,"c":6.63,"v":7500},{"d":"2007-04-18","o":6.63,"h":6.79,"l":6.58,"c":6.58,"v":12600},{"d":"2007-04-19","o":6.45,"h":6.45,"l":6.42,"c":6.42,"v":3000},{"d":"2007-04-20","o":6.49,"h":6.64,"l":6.49,"c":6.62,"v":15000},{"d":"2007-04-23","o":6.62,"h":6.64,"l":6.4,"c":6.47,"v":5100},{"d":"2007-04-24","o":6.47,"h":6.47,"l":6.29,"c":6.33,"v":3400},{"d":"2007-04-25","o":6.4,"h":6.49,"l":6.4,"c":6.49,"v":3900},{"d":"2007-04-26","o":6.45,"h":6.45,"l":6.39,"c":6.45,"v":2900},{"d":"2007-04-27","o":6.21,"h":6.41,"l":6.2,"c":6.21,"v":145200},{"d":"2007-04-30","o":6.05,"h":6.28,"l":6.04,"c":6.05,"v":90300},{"d":"2007-05-01","o":6.11,"h":6.13,"l":6,"c":6.11,"v":4000},{"d":"2007-05-02","o":6.11,"h":6.2,"l":6.05,"c":6.17,"v":33400},{"d":"2007-05-03","o":6.17,"h":6.19,"l":6.13,"c":6.17,"v":9800},{"d":"2007-05-04","o":6.17,"h":6.17,"l":6.09,"c":6.16,"v":7600},{"d":"2007-05-07","o":6.16,"h":6.33,"l":5.91,"c":6.31,"v":103500},{"d":"2007-05-08","o":6.18,"h":6.18,"l":6.02,"c":6.02,"v":121600},{"d":"2007-05-09","o":6.05,"h":6.17,"l":6.05,"c":6.13,"v":800},{"d":"2007-05-10","o":5.97,"h":6.04,"l":5.93,"c":5.97,"v":11200},{"d":"2007-05-11","o":6,"h":6.15,"l":6,"c":6.09,"v":2600},{"d":"2007-05-14","o":6.09,"h":6.14,"l":6.08,"c":6.08,"v":11100},{"d":"2007-05-15","o":6.11,"h":6.22,"l":6.11,"c":6.17,"v":9200},{"d":"2007-05-16","o":6.17,"h":6.17,"l":6.13,"c":6.17,"v":22000},{"d":"2007-05-17","o":6.09,"h":6.18,"l":6.09,"c":6.09,"v":4500},{"d":"2007-05-18","o":6.34,"h":6.35,"l":6.25,"c":6.34,"v":9900},{"d":"2007-05-21","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":0},{"d":"2007-05-22","o":6.23,"h":6.24,"l":6.19,"c":6.23,"v":6600},{"d":"2007-05-23","o":6.16,"h":6.16,"l":6.08,"c":6.16,"v":9400},{"d":"2007-05-24","o":6.13,"h":6.13,"l":6.08,"c":6.13,"v":4200},{"d":"2007-05-25","o":5.95,"h":5.95,"l":5.87,"c":5.87,"v":12800},{"d":"2007-05-29","o":5.99,"h":6.01,"l":5.99,"c":6.01,"v":27300},{"d":"2007-05-30","o":5.81,"h":5.85,"l":5.8,"c":5.81,"v":14200},{"d":"2007-05-31","o":5.86,"h":6.07,"l":5.86,"c":6.07,"v":5000},{"d":"2007-06-01","o":6.16,"h":6.23,"l":6.15,"c":6.16,"v":4200},{"d":"2007-06-04","o":6.16,"h":6.17,"l":6.1,"c":6.12,"v":5000},{"d":"2007-06-05","o":6.04,"h":6.09,"l":6.01,"c":6.04,"v":11500},{"d":"2007-06-06","o":5.96,"h":5.96,"l":5.87,"c":5.96,"v":27100},{"d":"2007-06-07","o":5.74,"h":5.74,"l":5.55,"c":5.69,"v":9900},{"d":"2007-06-08","o":5.63,"h":5.63,"l":5.3,"c":5.3,"v":7100},{"d":"2007-06-11","o":5.42,"h":5.55,"l":5.34,"c":5.42,"v":17400},{"d":"2007-06-12","o":5.27,"h":5.27,"l":5.13,"c":5.13,"v":5700},{"d":"2007-06-13","o":5.13,"h":5.32,"l":5.04,"c":5.32,"v":278300},{"d":"2007-06-14","o":5.35,"h":5.38,"l":5.35,"c":5.38,"v":15400},{"d":"2007-06-15","o":5.2,"h":5.35,"l":5.19,"c":5.2,"v":42900},{"d":"2007-06-18","o":5.12,"h":5.22,"l":5.12,"c":5.12,"v":3400},{"d":"2007-06-19","o":5.1,"h":5.1,"l":5.06,"c":5.1,"v":10500},{"d":"2007-06-20","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":400},{"d":"2007-06-21","o":4.93,"h":4.95,"l":4.93,"c":4.93,"v":700},{"d":"2007-06-22","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":500},{"d":"2007-06-25","o":4.96,"h":5.07,"l":4.94,"c":4.96,"v":83900},{"d":"2007-06-26","o":5.02,"h":5.02,"l":4.81,"c":5.02,"v":56200},{"d":"2007-06-27","o":4.88,"h":4.88,"l":4.77,"c":4.87,"v":16900},{"d":"2007-06-28","o":5.01,"h":5.15,"l":5.01,"c":5.13,"v":30000},{"d":"2007-06-29","o":5.22,"h":5.28,"l":5.16,"c":5.22,"v":12000},{"d":"2007-07-02","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"2007-07-03","o":5.22,"h":5.28,"l":5.19,"c":5.19,"v":15500},{"d":"2007-07-05","o":5.76,"h":5.76,"l":5.22,"c":5.76,"v":11100},{"d":"2007-07-06","o":5.81,"h":6.02,"l":5.81,"c":5.89,"v":51000},{"d":"2007-07-09","o":5.93,"h":5.93,"l":5.86,"c":5.93,"v":10600},{"d":"2007-07-10","o":5.86,"h":5.91,"l":5.86,"c":5.86,"v":2000},{"d":"2007-07-11","o":5.85,"h":5.85,"l":5.82,"c":5.85,"v":2100},{"d":"2007-07-12","o":6.6,"h":6.6,"l":6.3,"c":6.6,"v":1500},{"d":"2007-07-13","o":6.44,"h":6.44,"l":6.18,"c":6.18,"v":8500},{"d":"2007-07-16","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2007-07-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2007-07-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2007-07-19","o":6.75,"h":6.75,"l":6.53,"c":6.75,"v":4100},{"d":"2007-07-20","o":6.75,"h":6.77,"l":6.56,"c":6.56,"v":2000},{"d":"2007-07-23","o":6.51,"h":6.51,"l":6.36,"c":6.45,"v":5200},{"d":"2007-07-24","o":6.25,"h":6.25,"l":6.23,"c":6.23,"v":1000},{"d":"2007-07-25","o":6.14,"h":6.14,"l":5.98,"c":6.02,"v":10600},{"d":"2007-07-26","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":500},{"d":"2007-07-27","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2007-07-30","o":6.18,"h":6.19,"l":6.17,"c":6.18,"v":3700},{"d":"2007-07-31","o":6.25,"h":6.29,"l":6.25,"c":6.28,"v":59700},{"d":"2007-08-01","o":6.32,"h":6.38,"l":6.26,"c":6.32,"v":32800},{"d":"2007-08-02","o":6.38,"h":6.42,"l":6.38,"c":6.38,"v":46300},{"d":"2007-08-03","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":1000},{"d":"2007-08-06","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":0},{"d":"2007-08-07","o":6.31,"h":6.45,"l":6.15,"c":6.45,"v":10000},{"d":"2007-08-08","o":6.54,"h":6.6,"l":6.54,"c":6.54,"v":7100},{"d":"2007-08-09","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":17700},{"d":"2007-08-10","o":6.3,"h":6.36,"l":6.2,"c":6.3,"v":41600},{"d":"2007-08-13","o":6.21,"h":6.23,"l":6.21,"c":6.21,"v":8000},{"d":"2007-08-14","o":6.05,"h":6.05,"l":6.01,"c":6.03,"v":6300},{"d":"2007-08-15","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":5700},{"d":"2007-08-16","o":5.24,"h":5.76,"l":5.03,"c":5.24,"v":8900},{"d":"2007-08-17","o":5.24,"h":5.33,"l":5.21,"c":5.21,"v":26500},{"d":"2007-08-20","o":5.21,"h":5.36,"l":5.12,"c":5.29,"v":7600},{"d":"2007-08-21","o":5.2,"h":5.2,"l":5.13,"c":5.13,"v":4000},{"d":"2007-08-22","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":400},{"d":"2007-08-23","o":5.34,"h":5.54,"l":5.34,"c":5.53,"v":4100},{"d":"2007-08-24","o":5.54,"h":5.59,"l":5.54,"c":5.54,"v":4400},{"d":"2007-08-27","o":5.51,"h":5.53,"l":5.51,"c":5.51,"v":5000},{"d":"2007-08-28","o":5.5,"h":5.5,"l":5.15,"c":5.15,"v":5600},{"d":"2007-08-29","o":5.28,"h":5.37,"l":5.26,"c":5.28,"v":4600},{"d":"2007-08-30","o":5.08,"h":5.13,"l":5.08,"c":5.08,"v":14000},{"d":"2007-08-31","o":5.31,"h":5.36,"l":5.31,"c":5.31,"v":4600},{"d":"2007-09-04","o":5.62,"h":5.62,"l":5.3,"c":5.62,"v":97700},{"d":"2007-09-05","o":5.35,"h":5.43,"l":5.35,"c":5.35,"v":2800},{"d":"2007-09-06","o":5.59,"h":5.83,"l":5.59,"c":5.76,"v":27800},{"d":"2007-09-07","o":5.87,"h":6.01,"l":5.87,"c":5.87,"v":200},{"d":"2007-09-10","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":0},{"d":"2007-09-11","o":5.56,"h":5.56,"l":5.46,"c":5.5,"v":8000},{"d":"2007-09-12","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":2200},{"d":"2007-09-13","o":5.59,"h":5.6,"l":5.59,"c":5.59,"v":1700},{"d":"2007-09-14","o":5.46,"h":5.7,"l":5.46,"c":5.46,"v":1900},{"d":"2007-09-17","o":5.5,"h":5.58,"l":5.46,"c":5.5,"v":2500},{"d":"2007-09-18","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":500},{"d":"2007-09-19","o":6.1,"h":6.1,"l":5.92,"c":6.1,"v":2500},{"d":"2007-09-20","o":6.25,"h":6.32,"l":6.21,"c":6.25,"v":14500},{"d":"2007-09-21","o":6.16,"h":6.16,"l":6.08,"c":6.16,"v":2600},{"d":"2007-09-24","o":5.96,"h":5.96,"l":5.83,"c":5.92,"v":8800},{"d":"2007-09-25","o":5.61,"h":5.67,"l":5.61,"c":5.61,"v":7700},{"d":"2007-09-26","o":5.5,"h":5.61,"l":5.5,"c":5.5,"v":1900},{"d":"2007-09-27","o":5.64,"h":5.66,"l":5.6,"c":5.64,"v":4700},{"d":"2007-09-28","o":6.29,"h":6.34,"l":6.17,"c":6.29,"v":4400},{"d":"2007-10-01","o":6.39,"h":6.39,"l":6.27,"c":6.39,"v":10700},{"d":"2007-10-02","o":6.35,"h":6.35,"l":6.15,"c":6.35,"v":21600},{"d":"2007-10-03","o":6.41,"h":6.58,"l":6.41,"c":6.58,"v":18300},{"d":"2007-10-04","o":6.58,"h":6.81,"l":6.5,"c":6.81,"v":6100},{"d":"2007-10-05","o":7.09,"h":7.09,"l":6.85,"c":7.09,"v":7600},{"d":"2007-10-08","o":7.09,"h":7.09,"l":7.09,"c":7.09,"v":0},{"d":"2007-10-09","o":7.09,"h":7.12,"l":6.93,"c":7.04,"v":17500},{"d":"2007-10-10","o":6.97,"h":7.05,"l":6.97,"c":6.97,"v":1300},{"d":"2007-10-11","o":7.05,"h":10.19,"l":7.05,"c":7.05,"v":8600},{"d":"2007-10-12","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":700},{"d":"2007-10-15","o":7.2,"h":7.29,"l":7.2,"c":7.29,"v":1900},{"d":"2007-10-16","o":7.22,"h":7.22,"l":7.14,"c":7.14,"v":700},{"d":"2007-10-17","o":7.11,"h":7.38,"l":7.11,"c":7.11,"v":2800},{"d":"2007-10-18","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2007-10-19","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":300},{"d":"2007-10-22","o":6.8,"h":6.8,"l":6.74,"c":6.75,"v":9600},{"d":"2007-10-23","o":6.79,"h":6.8,"l":6.79,"c":6.8,"v":2600},{"d":"2007-10-24","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2007-10-25","o":7.18,"h":7.25,"l":7.18,"c":7.19,"v":11900},{"d":"2007-10-26","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2007-10-29","o":7.32,"h":7.42,"l":7.32,"c":7.42,"v":8000},{"d":"2007-10-30","o":7.42,"h":7.43,"l":7.37,"c":7.37,"v":5200},{"d":"2007-10-31","o":7.61,"h":7.61,"l":7.47,"c":7.61,"v":800},{"d":"2007-11-01","o":7.32,"h":7.66,"l":7.26,"c":7.32,"v":3100},{"d":"2007-11-02","o":7.27,"h":7.27,"l":7.23,"c":7.27,"v":700},{"d":"2007-11-05","o":7.23,"h":7.23,"l":7.05,"c":7.22,"v":11100},{"d":"2007-11-06","o":7.08,"h":7.12,"l":7.07,"c":7.08,"v":2800},{"d":"2007-11-07","o":7.04,"h":7.04,"l":6.91,"c":6.91,"v":6100},{"d":"2007-11-08","o":7.02,"h":7.02,"l":7.02,"c":7.02,"v":100},{"d":"2007-11-09","o":6.33,"h":6.45,"l":6.33,"c":6.33,"v":2700},{"d":"2007-11-12","o":5.89,"h":6.05,"l":5.84,"c":5.89,"v":15300},{"d":"2007-11-13","o":6.23,"h":6.23,"l":5.94,"c":6.23,"v":2000},{"d":"2007-11-14","o":6.42,"h":6.44,"l":6.42,"c":6.42,"v":1600},{"d":"2007-11-15","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"2007-11-16","o":6.04,"h":6.04,"l":6.04,"c":6.04,"v":2500},{"d":"2007-11-19","o":6.04,"h":6.09,"l":5.54,"c":5.6,"v":12600},{"d":"2007-11-20","o":5.6,"h":5.66,"l":5.23,"c":5.32,"v":10100},{"d":"2007-11-21","o":5.28,"h":5.56,"l":5.21,"c":5.28,"v":5500},{"d":"2007-11-23","o":5.4,"h":5.48,"l":5.4,"c":5.48,"v":2400},{"d":"2007-11-26","o":5.59,"h":5.79,"l":5.59,"c":5.59,"v":4100},{"d":"2007-11-27","o":5.55,"h":5.55,"l":5.33,"c":5.33,"v":5600},{"d":"2007-11-28","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":0},{"d":"2007-11-29","o":5.28,"h":5.28,"l":5.24,"c":5.24,"v":3000},{"d":"2007-11-30","o":5.04,"h":5.04,"l":4.93,"c":5,"v":8800},{"d":"2007-12-03","o":5.21,"h":5.21,"l":5.07,"c":5.21,"v":5200},{"d":"2007-12-04","o":5.21,"h":5.21,"l":5.15,"c":5.21,"v":9600},{"d":"2007-12-05","o":5.17,"h":5.17,"l":4.82,"c":4.82,"v":19700},{"d":"2007-12-06","o":4.82,"h":5.25,"l":4.75,"c":5.25,"v":39900},{"d":"2007-12-07","o":5.25,"h":5.34,"l":5.06,"c":5.34,"v":20900},{"d":"2007-12-10","o":5.79,"h":5.79,"l":5.5,"c":5.79,"v":10100},{"d":"2007-12-11","o":5.37,"h":5.8,"l":5.37,"c":5.37,"v":18600},{"d":"2007-12-12","o":5.53,"h":5.54,"l":5.49,"c":5.53,"v":2700},{"d":"2007-12-13","o":5.53,"h":5.57,"l":5.36,"c":5.57,"v":8700},{"d":"2007-12-14","o":5.33,"h":5.43,"l":5.33,"c":5.33,"v":2100},{"d":"2007-12-17","o":5.15,"h":5.41,"l":5.15,"c":5.15,"v":7400},{"d":"2007-12-18","o":5.14,"h":5.14,"l":5.02,"c":5.02,"v":13400},{"d":"2007-12-19","o":5.02,"h":5.1,"l":4.97,"c":4.97,"v":3400},{"d":"2007-12-20","o":5.09,"h":5.15,"l":5.09,"c":5.15,"v":1700},{"d":"2007-12-21","o":5.31,"h":5.41,"l":5.31,"c":5.41,"v":5100},{"d":"2007-12-24","o":5.48,"h":5.57,"l":5.48,"c":5.57,"v":1000},{"d":"2007-12-26","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"2007-12-27","o":5.57,"h":5.57,"l":5.43,"c":5.45,"v":12300},{"d":"2007-12-28","o":5.54,"h":5.77,"l":5.54,"c":5.7,"v":12700},{"d":"2007-12-31","o":5.53,"h":5.76,"l":5.38,"c":5.53,"v":3800},{"d":"2008-01-02","o":5.77,"h":5.97,"l":5.77,"c":5.97,"v":31300},{"d":"2008-01-03","o":5.97,"h":6.26,"l":5.94,"c":6.19,"v":16100},{"d":"2008-01-04","o":5.91,"h":5.91,"l":5.82,"c":5.85,"v":3500},{"d":"2008-01-07","o":5.8,"h":5.93,"l":5.8,"c":5.8,"v":2000},{"d":"2008-01-08","o":6.61,"h":6.61,"l":6.3,"c":6.61,"v":1200},{"d":"2008-01-09","o":6.55,"h":6.55,"l":6.1,"c":6.11,"v":6500},{"d":"2008-01-10","o":6.5,"h":6.5,"l":6.07,"c":6.5,"v":11000},{"d":"2008-01-11","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":39700},{"d":"2008-01-14","o":6.79,"h":6.83,"l":6.55,"c":6.79,"v":19500},{"d":"2008-01-15","o":6.71,"h":6.71,"l":6.58,"c":6.6,"v":64400},{"d":"2008-01-16","o":6.3,"h":6.38,"l":6.21,"c":6.3,"v":4000},{"d":"2008-01-17","o":6.15,"h":6.15,"l":6.14,"c":6.15,"v":1900},{"d":"2008-01-18","o":6.21,"h":6.48,"l":6.13,"c":6.21,"v":8900},{"d":"2008-01-22","o":6.03,"h":6.03,"l":5.48,"c":6.03,"v":1200},{"d":"2008-01-23","o":6.14,"h":6.15,"l":6.12,"c":6.14,"v":6000},{"d":"2008-01-24","o":6.52,"h":6.55,"l":6.4,"c":6.52,"v":9400},{"d":"2008-01-25","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":500},{"d":"2008-01-28","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":1000},{"d":"2008-01-29","o":6.85,"h":6.88,"l":6.54,"c":6.88,"v":13300},{"d":"2008-01-30","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":12000},{"d":"2008-01-31","o":6.84,"h":6.94,"l":6.84,"c":6.94,"v":700},{"d":"2008-02-01","o":6.85,"h":7,"l":6.85,"c":6.85,"v":2500},{"d":"2008-02-04","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":10000},{"d":"2008-02-05","o":6.75,"h":6.77,"l":6.75,"c":6.75,"v":7300},{"d":"2008-02-06","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":400},{"d":"2008-02-07","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":0},{"d":"2008-02-08","o":6.85,"h":6.93,"l":6.8,"c":6.93,"v":15400},{"d":"2008-02-11","o":6.93,"h":7,"l":6.82,"c":6.89,"v":3500},{"d":"2008-02-12","o":6.97,"h":6.99,"l":6.97,"c":6.97,"v":2500},{"d":"2008-02-13","o":6.97,"h":7.04,"l":6.81,"c":7.04,"v":92100},{"d":"2008-02-14","o":7.04,"h":7.17,"l":6.97,"c":7.17,"v":24400},{"d":"2008-02-15","o":7.3,"h":7.5,"l":7.19,"c":7.3,"v":15500},{"d":"2008-02-19","o":7.35,"h":7.35,"l":7.27,"c":7.35,"v":298200},{"d":"2008-02-20","o":7.38,"h":7.38,"l":7.26,"c":7.38,"v":1800},{"d":"2008-02-21","o":7.43,"h":7.47,"l":7.31,"c":7.43,"v":12800},{"d":"2008-02-22","o":7.43,"h":7.44,"l":7.16,"c":7.42,"v":11100},{"d":"2008-02-25","o":7.42,"h":7.7,"l":7.4,"c":7.7,"v":11900},{"d":"2008-02-26","o":7.78,"h":7.9,"l":7.78,"c":7.81,"v":17800},{"d":"2008-02-27","o":7.92,"h":8.16,"l":7.92,"c":8.16,"v":6900},{"d":"2008-02-28","o":7.94,"h":8.03,"l":7.87,"c":7.94,"v":4900},{"d":"2008-02-29","o":7.61,"h":7.61,"l":7.61,"c":7.61,"v":11600},{"d":"2008-03-03","o":7.69,"h":7.91,"l":7.69,"c":7.78,"v":16600},{"d":"2008-03-04","o":7.78,"h":7.99,"l":7.62,"c":7.69,"v":39700},{"d":"2008-03-05","o":7.94,"h":8.02,"l":7.94,"c":8.02,"v":200},{"d":"2008-03-06","o":8.09,"h":8.12,"l":8.09,"c":8.12,"v":5000},{"d":"2008-03-07","o":8.2,"h":8.42,"l":8.2,"c":8.2,"v":9500},{"d":"2008-03-10","o":7.98,"h":7.98,"l":7.79,"c":7.84,"v":5900},{"d":"2008-03-11","o":7.71,"h":7.71,"l":7.69,"c":7.7,"v":41600},{"d":"2008-03-12","o":7.1,"h":7.8,"l":6.9,"c":7.1,"v":19600},{"d":"2008-03-13","o":7.11,"h":7.34,"l":7.11,"c":7.34,"v":49000},{"d":"2008-03-14","o":7.12,"h":7.3,"l":7.12,"c":7.12,"v":20400},{"d":"2008-03-17","o":7.09,"h":7.09,"l":6.62,"c":6.62,"v":58000},{"d":"2008-03-18","o":6.37,"h":6.37,"l":6.24,"c":6.24,"v":26000},{"d":"2008-03-19","o":6.17,"h":6.17,"l":5.87,"c":6.14,"v":35500},{"d":"2008-03-20","o":5.37,"h":5.72,"l":5.37,"c":5.37,"v":98100},{"d":"2008-03-24","o":5.46,"h":5.56,"l":5.46,"c":5.52,"v":6300},{"d":"2008-03-25","o":5.91,"h":5.91,"l":5.7,"c":5.91,"v":23900},{"d":"2008-03-26","o":6.12,"h":6.15,"l":5.87,"c":6.12,"v":6600},{"d":"2008-03-27","o":6.04,"h":6.04,"l":5.93,"c":5.93,"v":2700},{"d":"2008-03-28","o":5.99,"h":5.99,"l":5.99,"c":5.99,"v":500},{"d":"2008-03-31","o":5.74,"h":5.74,"l":5.65,"c":5.65,"v":12600},{"d":"2008-04-01","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":100},{"d":"2008-04-02","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":1000},{"d":"2008-04-03","o":5.76,"h":5.82,"l":5.76,"c":5.82,"v":600},{"d":"2008-04-04","o":5.71,"h":5.71,"l":5.7,"c":5.71,"v":10000},{"d":"2008-04-07","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2008-04-08","o":5.71,"h":5.82,"l":5.66,"c":5.66,"v":2200},{"d":"2008-04-09","o":5.66,"h":5.97,"l":5.65,"c":5.8,"v":14500},{"d":"2008-04-10","o":5.94,"h":5.94,"l":5.76,"c":5.94,"v":5700},{"d":"2008-04-11","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":500},{"d":"2008-04-14","o":6,"h":6.22,"l":6,"c":6.07,"v":4900},{"d":"2008-04-15","o":6.23,"h":6.25,"l":6.12,"c":6.23,"v":6200},{"d":"2008-04-16","o":6.68,"h":6.75,"l":6.68,"c":6.68,"v":3600},{"d":"2008-04-17","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":0},{"d":"2008-04-18","o":6.49,"h":6.58,"l":6.36,"c":6.49,"v":11000},{"d":"2008-04-21","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":400},{"d":"2008-04-22","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":1300},{"d":"2008-04-23","o":6.21,"h":6.24,"l":6.21,"c":6.21,"v":1900},{"d":"2008-04-24","o":6.12,"h":6.12,"l":6.11,"c":6.12,"v":1300},{"d":"2008-04-25","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"2008-04-28","o":6.24,"h":6.29,"l":6.22,"c":6.24,"v":5000},{"d":"2008-04-29","o":6.19,"h":6.23,"l":6.19,"c":6.19,"v":500},{"d":"2008-04-30","o":5.95,"h":6.1,"l":5.94,"c":5.95,"v":1800},{"d":"2008-05-01","o":5.9,"h":5.9,"l":5.79,"c":5.9,"v":2500},{"d":"2008-05-02","o":5.89,"h":5.89,"l":5.78,"c":5.78,"v":3000},{"d":"2008-05-05","o":5.86,"h":5.9,"l":5.86,"c":5.86,"v":5200},{"d":"2008-05-06","o":5.99,"h":6.1,"l":5.99,"c":6,"v":7100},{"d":"2008-05-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-05-08","o":6,"h":6,"l":5.99,"c":6,"v":8500},{"d":"2008-05-09","o":5.96,"h":5.98,"l":5.96,"c":5.96,"v":3000},{"d":"2008-05-12","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1000},{"d":"2008-05-13","o":5.64,"h":5.64,"l":5.61,"c":5.64,"v":1000},{"d":"2008-05-14","o":5.95,"h":6,"l":5.95,"c":5.95,"v":15100},{"d":"2008-05-15","o":6.23,"h":6.23,"l":6.07,"c":6.23,"v":12300},{"d":"2008-05-16","o":6.27,"h":6.48,"l":6.27,"c":6.46,"v":22200},{"d":"2008-05-19","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"2008-05-20","o":6.75,"h":6.77,"l":6.75,"c":6.75,"v":3100},{"d":"2008-05-21","o":6.75,"h":7.37,"l":6.75,"c":7.35,"v":18600},{"d":"2008-05-22","o":7.04,"h":7.29,"l":6.9,"c":7.04,"v":10000},{"d":"2008-05-23","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2008-05-27","o":6.71,"h":6.71,"l":6.54,"c":6.71,"v":11900},{"d":"2008-05-28","o":6.65,"h":6.66,"l":6.65,"c":6.65,"v":1000},{"d":"2008-05-29","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":10000},{"d":"2008-05-30","o":6.67,"h":6.67,"l":6.66,"c":6.67,"v":10800},{"d":"2008-06-02","o":6.85,"h":6.85,"l":6.8,"c":6.85,"v":1800},{"d":"2008-06-03","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":0},{"d":"2008-06-04","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":38400},{"d":"2008-06-05","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":500},{"d":"2008-06-06","o":6.38,"h":6.47,"l":6.38,"c":6.38,"v":14000},{"d":"2008-06-09","o":6.39,"h":6.4,"l":6.39,"c":6.39,"v":6000},{"d":"2008-06-10","o":6.29,"h":6.29,"l":6.29,"c":6.29,"v":700},{"d":"2008-06-11","o":6.24,"h":6.24,"l":6.1,"c":6.1,"v":600},{"d":"2008-06-12","o":6.08,"h":6.08,"l":5.98,"c":6.08,"v":5100},{"d":"2008-06-13","o":6.08,"h":6.18,"l":6.04,"c":6.18,"v":6600},{"d":"2008-06-16","o":6.18,"h":6.29,"l":6.15,"c":6.29,"v":7400},{"d":"2008-06-17","o":6.23,"h":6.23,"l":6.13,"c":6.23,"v":10800},{"d":"2008-06-18","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2008-06-19","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2008-06-20","o":6.18,"h":6.18,"l":6.1,"c":6.18,"v":10700},{"d":"2008-06-23","o":6.02,"h":6.02,"l":6,"c":6.02,"v":2400},{"d":"2008-06-24","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":400},{"d":"2008-06-25","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1000},{"d":"2008-06-26","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":600},{"d":"2008-06-27","o":6.23,"h":6.59,"l":6.23,"c":6.23,"v":6800},{"d":"2008-06-30","o":6.01,"h":6.28,"l":6.01,"c":6.01,"v":18700},{"d":"2008-07-01","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2008-07-02","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2008-07-03","o":6,"h":6.03,"l":6,"c":6,"v":6700},{"d":"2008-07-07","o":6,"h":6.06,"l":5.96,"c":6.06,"v":2600},{"d":"2008-07-08","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":1000},{"d":"2008-07-09","o":5.94,"h":5.97,"l":5.94,"c":5.94,"v":2000},{"d":"2008-07-10","o":6.12,"h":6.12,"l":6.06,"c":6.12,"v":3300},{"d":"2008-07-11","o":6.65,"h":6.66,"l":6.56,"c":6.65,"v":3000},{"d":"2008-07-14","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":3400},{"d":"2008-07-15","o":6.9,"h":7.03,"l":6.9,"c":7.01,"v":3800},{"d":"2008-07-16","o":6.92,"h":6.92,"l":6.48,"c":6.51,"v":2800},{"d":"2008-07-17","o":6.84,"h":6.9,"l":6.84,"c":6.84,"v":3200},{"d":"2008-07-18","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":0},{"d":"2008-07-21","o":6.87,"h":6.87,"l":6.7,"c":6.87,"v":8100},{"d":"2008-07-22","o":6.8,"h":6.82,"l":6.8,"c":6.8,"v":1000},{"d":"2008-07-23","o":6.88,"h":6.9,"l":6.69,"c":6.88,"v":1500},{"d":"2008-07-24","o":6.88,"h":6.99,"l":6.68,"c":6.99,"v":400},{"d":"2008-07-25","o":6.7,"h":6.7,"l":6.66,"c":6.7,"v":1200},{"d":"2008-07-28","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2008-07-29","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2008-07-30","o":7.31,"h":7.31,"l":6.94,"c":7.31,"v":10200},{"d":"2008-07-31","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":200},{"d":"2008-08-01","o":7.2,"h":7.21,"l":7.11,"c":7.11,"v":2500},{"d":"2008-08-04","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2008-08-05","o":6.69,"h":6.69,"l":6.21,"c":6.21,"v":2300},{"d":"2008-08-06","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":300},{"d":"2008-08-07","o":6.31,"h":6.31,"l":6.27,"c":6.27,"v":1600},{"d":"2008-08-08","o":6.1,"h":6.1,"l":5.9,"c":5.92,"v":4300},{"d":"2008-08-11","o":5.81,"h":5.83,"l":5.55,"c":5.81,"v":5100},{"d":"2008-08-12","o":5.59,"h":5.59,"l":5.46,"c":5.56,"v":4100},{"d":"2008-08-13","o":5.73,"h":5.89,"l":5.73,"c":5.89,"v":9000},{"d":"2008-08-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1500},{"d":"2008-08-15","o":5.67,"h":5.67,"l":5.61,"c":5.61,"v":26900},{"d":"2008-08-18","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":100},{"d":"2008-08-19","o":5.51,"h":5.51,"l":5.46,"c":5.51,"v":1500},{"d":"2008-08-20","o":5.51,"h":5.63,"l":5.27,"c":5.27,"v":8200},{"d":"2008-08-21","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":100},{"d":"2008-08-22","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"2008-08-25","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":100},{"d":"2008-08-26","o":5.66,"h":5.72,"l":5.66,"c":5.66,"v":7900},{"d":"2008-08-27","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":1000},{"d":"2008-08-28","o":5.85,"h":5.85,"l":5.79,"c":5.85,"v":700},{"d":"2008-08-29","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":200},{"d":"2008-09-02","o":5.39,"h":5.39,"l":5.36,"c":5.36,"v":2000},{"d":"2008-09-03","o":5.09,"h":5.09,"l":5.01,"c":5.09,"v":6100},{"d":"2008-09-04","o":4.98,"h":4.98,"l":4.94,"c":4.98,"v":6800},{"d":"2008-09-05","o":5.18,"h":5.28,"l":5.18,"c":5.28,"v":800},{"d":"2008-09-08","o":5.28,"h":5.73,"l":5.09,"c":5.2,"v":8500},{"d":"2008-09-09","o":5,"h":5,"l":4.19,"c":4.19,"v":16100},{"d":"2008-09-10","o":4.33,"h":4.66,"l":4.33,"c":4.61,"v":26800},{"d":"2008-09-11","o":4.61,"h":5.27,"l":4.54,"c":5.27,"v":4800},{"d":"2008-09-12","o":5.44,"h":5.44,"l":5.2,"c":5.44,"v":8600},{"d":"2008-09-15","o":5.42,"h":5.47,"l":5.29,"c":5.42,"v":7000},{"d":"2008-09-16","o":5.06,"h":5.12,"l":4.97,"c":5.06,"v":5100},{"d":"2008-09-17","o":5.81,"h":5.83,"l":5.78,"c":5.81,"v":2900},{"d":"2008-09-18","o":5.81,"h":5.95,"l":5.58,"c":5.58,"v":5400},{"d":"2008-09-19","o":6.01,"h":6.01,"l":5.83,"c":6.01,"v":3900},{"d":"2008-09-22","o":6.97,"h":7.2,"l":6.57,"c":6.97,"v":8200},{"d":"2008-09-23","o":6.97,"h":7.15,"l":6.55,"c":6.55,"v":1700},{"d":"2008-09-24","o":6.63,"h":6.7,"l":6.61,"c":6.63,"v":2900},{"d":"2008-09-25","o":6.63,"h":6.69,"l":6.45,"c":6.45,"v":7000},{"d":"2008-09-26","o":6.45,"h":6.55,"l":6.38,"c":6.38,"v":1600},{"d":"2008-09-29","o":6.28,"h":6.28,"l":6.23,"c":6.28,"v":6000},{"d":"2008-09-30","o":6.02,"h":6.02,"l":6.01,"c":6.01,"v":1700},{"d":"2008-10-01","o":6.15,"h":6.28,"l":6.15,"c":6.15,"v":2600},{"d":"2008-10-02","o":5.6,"h":5.6,"l":5.44,"c":5.44,"v":3000},{"d":"2008-10-03","o":5.4,"h":5.4,"l":5.19,"c":5.19,"v":3900},{"d":"2008-10-06","o":4.76,"h":5.11,"l":4.29,"c":4.76,"v":12600},{"d":"2008-10-07","o":4.76,"h":5.01,"l":4.51,"c":4.51,"v":13800},{"d":"2008-10-08","o":4.58,"h":4.93,"l":4.58,"c":4.65,"v":68500},{"d":"2008-10-09","o":4.65,"h":4.65,"l":4.55,"c":4.55,"v":4800},{"d":"2008-10-10","o":3.36,"h":4.28,"l":3.22,"c":3.36,"v":10000},{"d":"2008-10-13","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":0},{"d":"2008-10-14","o":3.9,"h":4.05,"l":3.69,"c":3.9,"v":66500},{"d":"2008-10-15","o":4.14,"h":4.14,"l":3.94,"c":4.14,"v":96100},{"d":"2008-10-16","o":3.44,"h":3.54,"l":3.39,"c":3.44,"v":84600},{"d":"2008-10-17","o":3.44,"h":3.56,"l":2.94,"c":3.51,"v":20600},{"d":"2008-10-20","o":3.51,"h":3.64,"l":3.38,"c":3.57,"v":25100},{"d":"2008-10-21","o":3.77,"h":3.86,"l":3.77,"c":3.77,"v":3900},{"d":"2008-10-22","o":3.37,"h":3.41,"l":3.31,"c":3.37,"v":7300},{"d":"2008-10-23","o":3.51,"h":3.51,"l":2.9,"c":3.51,"v":27000},{"d":"2008-10-24","o":3.22,"h":3.22,"l":2.87,"c":3.22,"v":500},{"d":"2008-10-27","o":3.22,"h":3.22,"l":3.1,"c":3.1,"v":30100},{"d":"2008-10-28","o":3.19,"h":3.29,"l":3.13,"c":3.28,"v":11500},{"d":"2008-10-29","o":3.82,"h":4.02,"l":3.8,"c":4.02,"v":14000},{"d":"2008-10-30","o":3.93,"h":3.94,"l":3.91,"c":3.92,"v":3000},{"d":"2008-10-31","o":3.82,"h":4.29,"l":3.82,"c":4.29,"v":2800},{"d":"2008-11-03","o":4.43,"h":4.57,"l":4.43,"c":4.57,"v":1800},{"d":"2008-11-04","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1500},{"d":"2008-11-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":300},{"d":"2008-11-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-11-07","o":4.68,"h":4.92,"l":4.68,"c":4.92,"v":1300},{"d":"2008-11-10","o":4.81,"h":4.87,"l":4.76,"c":4.87,"v":2900},{"d":"2008-11-11","o":4.43,"h":4.5,"l":4.43,"c":4.5,"v":500},{"d":"2008-11-12","o":4.14,"h":4.14,"l":3.9,"c":3.9,"v":1000},{"d":"2008-11-13","o":4,"h":4,"l":4,"c":4,"v":400},{"d":"2008-11-14","o":4.46,"h":4.46,"l":4.17,"c":4.17,"v":1800},{"d":"2008-11-17","o":4,"h":4.3,"l":3.82,"c":3.82,"v":5900},{"d":"2008-11-18","o":3.97,"h":4,"l":3.66,"c":3.7,"v":33300},{"d":"2008-11-19","o":3.7,"h":3.82,"l":3.48,"c":3.48,"v":11800},{"d":"2008-11-20","o":3.49,"h":3.51,"l":3.17,"c":3.17,"v":9000},{"d":"2008-11-21","o":3.53,"h":3.81,"l":3.53,"c":3.81,"v":2800},{"d":"2008-11-24","o":4.14,"h":4.67,"l":4.13,"c":4.67,"v":105400},{"d":"2008-11-25","o":4.58,"h":4.58,"l":4.39,"c":4.47,"v":36400},{"d":"2008-11-26","o":4.43,"h":4.96,"l":4.41,"c":4.96,"v":158200},{"d":"2008-11-28","o":4.75,"h":4.76,"l":4.72,"c":4.76,"v":1200},{"d":"2008-12-01","o":4.88,"h":4.88,"l":4.69,"c":4.69,"v":4500},{"d":"2008-12-02","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":500},{"d":"2008-12-03","o":4.6,"h":4.6,"l":4.53,"c":4.53,"v":1000},{"d":"2008-12-04","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":300},{"d":"2008-12-05","o":3.6,"h":3.72,"l":3.6,"c":3.72,"v":700},{"d":"2008-12-08","o":4.38,"h":4.67,"l":4.38,"c":4.67,"v":2300},{"d":"2008-12-09","o":4.81,"h":4.81,"l":4.65,"c":4.81,"v":50400},{"d":"2008-12-10","o":4.92,"h":5.4,"l":4.92,"c":5.4,"v":78900},{"d":"2008-12-11","o":5.69,"h":5.7,"l":5.55,"c":5.55,"v":55000},{"d":"2008-12-12","o":5.66,"h":5.66,"l":5.57,"c":5.6,"v":55100},{"d":"2008-12-15","o":6.02,"h":6.02,"l":5.94,"c":5.98,"v":51200},{"d":"2008-12-16","o":6.03,"h":6.22,"l":6.03,"c":6.22,"v":13000},{"d":"2008-12-17","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":200},{"d":"2008-12-18","o":6.55,"h":6.55,"l":6.21,"c":6.21,"v":24300},{"d":"2008-12-19","o":6.15,"h":6.31,"l":6.15,"c":6.15,"v":49500},{"d":"2008-12-22","o":6.56,"h":6.57,"l":6.2,"c":6.22,"v":10800},{"d":"2008-12-23","o":6.5,"h":6.5,"l":6.41,"c":6.44,"v":5700},{"d":"2008-12-24","o":6.87,"h":6.89,"l":6.78,"c":6.78,"v":2900},{"d":"2008-12-26","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":0},{"d":"2008-12-29","o":7.48,"h":7.48,"l":7.13,"c":7.18,"v":3200},{"d":"2008-12-30","o":6.97,"h":6.97,"l":6.97,"c":6.97,"v":200},{"d":"2008-12-31","o":6.93,"h":7.01,"l":6.82,"c":6.82,"v":6900},{"d":"2009-01-02","o":7.18,"h":7.18,"l":6.89,"c":6.99,"v":13300},{"d":"2009-01-05","o":6.7,"h":6.7,"l":6.13,"c":6.13,"v":6500},{"d":"2009-01-06","o":6.12,"h":6.12,"l":5.98,"c":5.98,"v":700},{"d":"2009-01-07","o":6.48,"h":6.48,"l":6.34,"c":6.34,"v":1100},{"d":"2009-01-08","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":1500},{"d":"2009-01-09","o":6.41,"h":6.69,"l":6.4,"c":6.4,"v":3100},{"d":"2009-01-12","o":6.17,"h":6.33,"l":5.94,"c":6.32,"v":32000},{"d":"2009-01-13","o":6.44,"h":6.54,"l":6.44,"c":6.52,"v":1300},{"d":"2009-01-14","o":6.35,"h":6.35,"l":6.34,"c":6.34,"v":1500},{"d":"2009-01-15","o":6.32,"h":6.54,"l":6.18,"c":6.54,"v":15000},{"d":"2009-01-16","o":6.5,"h":6.58,"l":6.5,"c":6.58,"v":1500},{"d":"2009-01-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2009-01-21","o":6.6,"h":6.71,"l":6.57,"c":6.57,"v":2900},{"d":"2009-01-22","o":6.58,"h":6.58,"l":6.53,"c":6.56,"v":700},{"d":"2009-01-23","o":6.55,"h":6.79,"l":6.55,"c":6.79,"v":10400},{"d":"2009-01-26","o":7.2,"h":7.23,"l":7.2,"c":7.23,"v":1500},{"d":"2009-01-27","o":6.51,"h":6.51,"l":6.28,"c":6.34,"v":6200},{"d":"2009-01-28","o":6.57,"h":6.57,"l":6.57,"c":6.57,"v":200},{"d":"2009-01-29","o":6.53,"h":6.56,"l":6.5,"c":6.56,"v":8900},{"d":"2009-01-30","o":6.53,"h":6.53,"l":6.37,"c":6.37,"v":3000},{"d":"2009-02-02","o":6.31,"h":6.43,"l":6.31,"c":6.43,"v":2400},{"d":"2009-02-03","o":6.49,"h":6.49,"l":6.49,"c":6.49,"v":1000},{"d":"2009-02-04","o":6.64,"h":6.8,"l":6.64,"c":6.8,"v":3800},{"d":"2009-02-05","o":6.87,"h":6.87,"l":6.41,"c":6.41,"v":1700},{"d":"2009-02-06","o":6.3,"h":6.32,"l":6.24,"c":6.3,"v":19900},{"d":"2009-02-09","o":6.01,"h":6.01,"l":5.99,"c":6.01,"v":3500},{"d":"2009-02-10","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":1000},{"d":"2009-02-11","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"2009-02-12","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":200},{"d":"2009-02-13","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":0},{"d":"2009-02-17","o":6.55,"h":6.56,"l":6.45,"c":6.45,"v":3400},{"d":"2009-02-18","o":6.34,"h":6.56,"l":6.34,"c":6.56,"v":6000},{"d":"2009-02-19","o":6.29,"h":6.29,"l":6.29,"c":6.29,"v":200},{"d":"2009-02-20","o":6.5,"h":6.72,"l":6.5,"c":6.57,"v":57000},{"d":"2009-02-23","o":6.43,"h":6.67,"l":6.41,"c":6.59,"v":1600},{"d":"2009-02-24","o":6.46,"h":6.46,"l":6.44,"c":6.44,"v":1500},{"d":"2009-02-25","o":6.65,"h":6.85,"l":6.63,"c":6.63,"v":6700},{"d":"2009-02-26","o":6.48,"h":6.8,"l":6.45,"c":6.57,"v":24000},{"d":"2009-02-27","o":6.56,"h":6.65,"l":6.51,"c":6.65,"v":800},{"d":"2009-03-02","o":6.67,"h":6.67,"l":6.28,"c":6.3,"v":9700},{"d":"2009-03-03","o":6.07,"h":6.36,"l":6.07,"c":6.36,"v":2500},{"d":"2009-03-04","o":6.3,"h":6.31,"l":6.22,"c":6.22,"v":10100},{"d":"2009-03-05","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":200},{"d":"2009-03-06","o":6.5,"h":6.5,"l":6.32,"c":6.32,"v":8000},{"d":"2009-03-09","o":6.16,"h":6.24,"l":6.16,"c":6.16,"v":1800},{"d":"2009-03-10","o":6.16,"h":6.16,"l":5.78,"c":5.78,"v":500},{"d":"2009-03-11","o":6.16,"h":6.28,"l":6.09,"c":6.28,"v":1800},{"d":"2009-03-12","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":0},{"d":"2009-03-13","o":6.32,"h":6.36,"l":6.32,"c":6.32,"v":5800},{"d":"2009-03-16","o":6.11,"h":6.12,"l":6.1,"c":6.12,"v":1000},{"d":"2009-03-17","o":6.09,"h":6.09,"l":6.08,"c":6.08,"v":1500},{"d":"2009-03-18","o":5.98,"h":6.53,"l":5.94,"c":6.53,"v":17600},{"d":"2009-03-19","o":6.8,"h":6.81,"l":6.67,"c":6.81,"v":3900},{"d":"2009-03-20","o":6.77,"h":6.77,"l":6.65,"c":6.65,"v":2800},{"d":"2009-03-23","o":6.88,"h":6.88,"l":6.71,"c":6.71,"v":3700},{"d":"2009-03-24","o":6.71,"h":6.71,"l":6.71,"c":6.71,"v":0},{"d":"2009-03-25","o":7.06,"h":7.06,"l":7.02,"c":7.02,"v":5100},{"d":"2009-03-26","o":7.25,"h":7.25,"l":7.19,"c":7.25,"v":7800},{"d":"2009-03-27","o":7.14,"h":7.14,"l":7,"c":7,"v":5500},{"d":"2009-03-30","o":6.85,"h":7.08,"l":6.85,"c":6.91,"v":8200},{"d":"2009-03-31","o":7.14,"h":7.14,"l":7.14,"c":7.14,"v":500},{"d":"2009-04-01","o":7.18,"h":7.37,"l":7.04,"c":7.37,"v":46000},{"d":"2009-04-02","o":7.18,"h":7.46,"l":7.18,"c":7.46,"v":5900},{"d":"2009-04-03","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":2600},{"d":"2009-04-06","o":6.77,"h":6.79,"l":6.37,"c":6.43,"v":7200},{"d":"2009-04-07","o":6.63,"h":6.63,"l":6.6,"c":6.6,"v":1500},{"d":"2009-04-08","o":6.6,"h":6.63,"l":6.6,"c":6.63,"v":2400},{"d":"2009-04-09","o":6.58,"h":6.71,"l":6.52,"c":6.71,"v":24200},{"d":"2009-04-13","o":6.91,"h":6.91,"l":6.86,"c":6.86,"v":5000},{"d":"2009-04-14","o":6.8,"h":6.84,"l":6.75,"c":6.75,"v":8000},{"d":"2009-04-15","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":1000},{"d":"2009-04-16","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":0},{"d":"2009-04-17","o":6.25,"h":6.26,"l":6.14,"c":6.19,"v":6400},{"d":"2009-04-20","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":5000},{"d":"2009-04-21","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2009-04-22","o":6.04,"h":6.04,"l":6.02,"c":6.02,"v":2800},{"d":"2009-04-23","o":6.29,"h":6.32,"l":6.29,"c":6.32,"v":5500},{"d":"2009-04-24","o":6.53,"h":6.66,"l":6.52,"c":6.66,"v":2000},{"d":"2009-04-27","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":0},{"d":"2009-04-28","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":0},{"d":"2009-04-29","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":500},{"d":"2009-04-30","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":0},{"d":"2009-05-01","o":6.49,"h":6.54,"l":6.46,"c":6.54,"v":3100},{"d":"2009-05-04","o":6.71,"h":6.76,"l":6.69,"c":6.76,"v":2400},{"d":"2009-05-05","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"2009-05-06","o":6.75,"h":6.75,"l":6.68,"c":6.74,"v":2700},{"d":"2009-05-07","o":6.74,"h":6.74,"l":6.74,"c":6.74,"v":0},{"d":"2009-05-08","o":7.29,"h":7.29,"l":7.04,"c":7.04,"v":1500},{"d":"2009-05-11","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2009-05-12","o":6.99,"h":7.37,"l":6.98,"c":7.37,"v":20700},{"d":"2009-05-13","o":7.52,"h":7.68,"l":7.5,"c":7.52,"v":13200},{"d":"2009-05-14","o":7.35,"h":7.49,"l":7.25,"c":7.47,"v":3200},{"d":"2009-05-15","o":7.6,"h":7.6,"l":7.48,"c":7.5,"v":6900},{"d":"2009-05-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2009-05-19","o":7.72,"h":7.78,"l":7.71,"c":7.78,"v":5500},{"d":"2009-05-20","o":7.89,"h":8.76,"l":7.89,"c":8.76,"v":12100},{"d":"2009-05-21","o":8.53,"h":8.87,"l":8.53,"c":8.85,"v":2400},{"d":"2009-05-22","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":600},{"d":"2009-05-26","o":8.63,"h":8.64,"l":8.5,"c":8.5,"v":1100},{"d":"2009-05-27","o":8,"h":8.43,"l":8,"c":8.4,"v":6700},{"d":"2009-05-28","o":8.38,"h":8.83,"l":8.38,"c":8.77,"v":6600},{"d":"2009-05-29","o":8.99,"h":8.99,"l":8.84,"c":8.98,"v":5900},{"d":"2009-06-01","o":9.17,"h":9.21,"l":8.83,"c":8.94,"v":104500},{"d":"2009-06-02","o":9,"h":9.07,"l":8.9,"c":9.03,"v":12400},{"d":"2009-06-03","o":8.94,"h":8.94,"l":8.51,"c":8.7,"v":33800},{"d":"2009-06-04","o":8.79,"h":8.89,"l":8.77,"c":8.82,"v":18000},{"d":"2009-06-05","o":8.47,"h":8.69,"l":8.26,"c":8.48,"v":13900},{"d":"2009-06-08","o":8.21,"h":8.52,"l":8.21,"c":8.49,"v":3900},{"d":"2009-06-09","o":8.9,"h":9.01,"l":8.9,"c":8.98,"v":12500},{"d":"2009-06-10","o":9.07,"h":9.18,"l":8.84,"c":8.88,"v":15400},{"d":"2009-06-11","o":9.17,"h":9.2,"l":9.11,"c":9.14,"v":7800},{"d":"2009-06-12","o":8.81,"h":8.81,"l":8.64,"c":8.65,"v":600},{"d":"2009-06-15","o":8.49,"h":8.49,"l":8.14,"c":8.2,"v":6600},{"d":"2009-06-16","o":8.32,"h":8.43,"l":8.21,"c":8.22,"v":3000},{"d":"2009-06-17","o":8.28,"h":8.35,"l":8.09,"c":8.33,"v":5600},{"d":"2009-06-18","o":8.43,"h":8.48,"l":8.37,"c":8.37,"v":1900},{"d":"2009-06-19","o":8.38,"h":8.46,"l":8.33,"c":8.46,"v":3400},{"d":"2009-06-22","o":8.28,"h":8.28,"l":7.97,"c":7.97,"v":30000},{"d":"2009-06-23","o":8.01,"h":8.28,"l":7.93,"c":8.28,"v":19500},{"d":"2009-06-24","o":8.48,"h":8.52,"l":8.29,"c":8.3,"v":8900},{"d":"2009-06-25","o":8.42,"h":8.42,"l":8.35,"c":8.38,"v":3500},{"d":"2009-06-26","o":8.52,"h":8.52,"l":8.26,"c":8.26,"v":16200},{"d":"2009-06-29","o":8.25,"h":8.41,"l":8.25,"c":8.41,"v":800},{"d":"2009-06-30","o":8.35,"h":8.35,"l":8.22,"c":8.28,"v":9700},{"d":"2009-07-01","o":8.83,"h":8.84,"l":8.01,"c":8.58,"v":2700},{"d":"2009-07-02","o":8.42,"h":8.48,"l":8.26,"c":8.48,"v":7100},{"d":"2009-07-06","o":8.46,"h":8.46,"l":8.08,"c":8.11,"v":12000},{"d":"2009-07-07","o":8.12,"h":8.16,"l":8.09,"c":8.16,"v":2900},{"d":"2009-07-08","o":8.04,"h":8.05,"l":7.7,"c":7.73,"v":6600},{"d":"2009-07-09","o":7.75,"h":7.81,"l":7.61,"c":7.81,"v":3700},{"d":"2009-07-10","o":7.6,"h":7.6,"l":7.45,"c":7.45,"v":49300},{"d":"2009-07-13","o":7.55,"h":7.84,"l":7.46,"c":7.84,"v":84900},{"d":"2009-07-14","o":7.99,"h":8.06,"l":7.92,"c":8.03,"v":5100},{"d":"2009-07-15","o":8.36,"h":8.61,"l":8.36,"c":8.46,"v":8800},{"d":"2009-07-16","o":8.62,"h":8.62,"l":8.47,"c":8.49,"v":2600},{"d":"2009-07-17","o":8.65,"h":9.06,"l":8.65,"c":9.06,"v":6500},{"d":"2009-07-20","o":9.21,"h":9.45,"l":9.21,"c":9.43,"v":10300},{"d":"2009-07-21","o":9.54,"h":9.54,"l":9.2,"c":9.2,"v":13000},{"d":"2009-07-22","o":9.07,"h":9.18,"l":9.02,"c":9.1,"v":9700},{"d":"2009-07-23","o":9.01,"h":9.12,"l":9,"c":9,"v":2900},{"d":"2009-07-24","o":9.04,"h":9.04,"l":8.67,"c":8.76,"v":9000},{"d":"2009-07-27","o":8.95,"h":8.95,"l":8.49,"c":8.5,"v":11400},{"d":"2009-07-28","o":8.44,"h":8.59,"l":8.44,"c":8.59,"v":1000},{"d":"2009-07-29","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":500},{"d":"2009-07-30","o":8.73,"h":8.75,"l":8.68,"c":8.75,"v":6500},{"d":"2009-07-31","o":8.83,"h":8.95,"l":8.83,"c":8.95,"v":5400},{"d":"2009-08-03","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":100},{"d":"2009-08-04","o":9.24,"h":9.41,"l":8.95,"c":9.29,"v":5300},{"d":"2009-08-05","o":8.8,"h":9.3,"l":8.8,"c":9.3,"v":4500},{"d":"2009-08-06","o":9.44,"h":9.45,"l":9.31,"c":9.42,"v":3700},{"d":"2009-08-07","o":9.44,"h":9.45,"l":9.31,"c":9.45,"v":5800},{"d":"2009-08-10","o":9.32,"h":9.4,"l":9.09,"c":9.09,"v":8900},{"d":"2009-08-11","o":8.95,"h":8.98,"l":8.92,"c":8.97,"v":5900},{"d":"2009-08-12","o":9,"h":9.02,"l":9,"c":9.02,"v":600},{"d":"2009-08-13","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":100},{"d":"2009-08-14","o":9.15,"h":9.15,"l":8.94,"c":8.97,"v":1000},{"d":"2009-08-17","o":9.01,"h":9.01,"l":8.77,"c":8.77,"v":800},{"d":"2009-08-18","o":8.8,"h":9.03,"l":8.8,"c":9.03,"v":4800},{"d":"2009-08-19","o":9.2,"h":9.27,"l":9.2,"c":9.27,"v":2600},{"d":"2009-08-20","o":9.09,"h":9.14,"l":9.09,"c":9.12,"v":3800},{"d":"2009-08-21","o":9.29,"h":9.33,"l":9.17,"c":9.21,"v":1900},{"d":"2009-08-24","o":9.35,"h":9.35,"l":8.97,"c":9.04,"v":5200},{"d":"2009-08-25","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":1100},{"d":"2009-08-26","o":9.03,"h":9.03,"l":8.83,"c":8.83,"v":5000},{"d":"2009-08-27","o":8.75,"h":9.07,"l":8.73,"c":9.06,"v":8600},{"d":"2009-08-28","o":9.28,"h":9.28,"l":9.15,"c":9.15,"v":5200},{"d":"2009-08-31","o":8.93,"h":8.93,"l":8.78,"c":8.83,"v":11400},{"d":"2009-09-01","o":8.9,"h":8.92,"l":8.82,"c":8.92,"v":6500},{"d":"2009-09-02","o":8.93,"h":9.43,"l":8.93,"c":9.33,"v":19800},{"d":"2009-09-03","o":9.55,"h":9.85,"l":9.33,"c":9.81,"v":7400},{"d":"2009-09-04","o":9.9,"h":10.02,"l":9.76,"c":9.91,"v":14000},{"d":"2009-09-08","o":10.26,"h":10.3,"l":9.73,"c":9.73,"v":2500},{"d":"2009-09-09","o":9.79,"h":9.82,"l":9.48,"c":9.48,"v":4900},{"d":"2009-09-10","o":9.62,"h":9.71,"l":9.52,"c":9.61,"v":11000},{"d":"2009-09-11","o":9.87,"h":9.91,"l":9.64,"c":9.91,"v":3400},{"d":"2009-09-14","o":9.56,"h":9.56,"l":9.34,"c":9.39,"v":3200},{"d":"2009-09-15","o":9.45,"h":9.66,"l":9.44,"c":9.65,"v":9500},{"d":"2009-09-16","o":9.77,"h":9.88,"l":9.76,"c":9.88,"v":27600},{"d":"2009-09-17","o":9.77,"h":9.77,"l":9.71,"c":9.71,"v":2500},{"d":"2009-09-18","o":9.6,"h":9.6,"l":9.56,"c":9.56,"v":1100},{"d":"2009-09-21","o":9.51,"h":9.65,"l":9.29,"c":9.58,"v":28400},{"d":"2009-09-22","o":9.98,"h":9.99,"l":9.71,"c":9.8,"v":11700},{"d":"2009-09-23","o":9.78,"h":9.78,"l":9.5,"c":9.62,"v":8100},{"d":"2009-09-24","o":9.62,"h":9.65,"l":8.86,"c":8.86,"v":17700},{"d":"2009-09-25","o":8.74,"h":8.92,"l":8.56,"c":8.68,"v":16000},{"d":"2009-09-28","o":8.74,"h":8.74,"l":8.58,"c":8.58,"v":3600},{"d":"2009-09-29","o":8.57,"h":8.67,"l":8.57,"c":8.62,"v":4000},{"d":"2009-09-30","o":8.8,"h":8.8,"l":8.38,"c":8.76,"v":9400},{"d":"2009-10-01","o":8.58,"h":8.58,"l":8.36,"c":8.36,"v":3200},{"d":"2009-10-02","o":8.35,"h":8.45,"l":8.35,"c":8.39,"v":2900},{"d":"2009-10-05","o":8.44,"h":8.71,"l":8.39,"c":8.71,"v":3300},{"d":"2009-10-06","o":9.08,"h":9.31,"l":9.07,"c":9.1,"v":29100},{"d":"2009-10-07","o":9.3,"h":9.31,"l":9.24,"c":9.3,"v":4800},{"d":"2009-10-08","o":9.6,"h":9.81,"l":9.6,"c":9.8,"v":10600},{"d":"2009-10-09","o":9.83,"h":9.83,"l":9.64,"c":9.74,"v":2700},{"d":"2009-10-12","o":9.83,"h":9.83,"l":9.6,"c":9.83,"v":800},{"d":"2009-10-13","o":9.79,"h":9.81,"l":9.66,"c":9.76,"v":22000},{"d":"2009-10-14","o":9.79,"h":9.79,"l":9.69,"c":9.78,"v":18900},{"d":"2009-10-15","o":9.59,"h":9.59,"l":9.42,"c":9.45,"v":28100},{"d":"2009-10-16","o":9.33,"h":9.44,"l":9.25,"c":9.43,"v":11300},{"d":"2009-10-19","o":9.48,"h":9.6,"l":9.48,"c":9.54,"v":2800},{"d":"2009-10-20","o":9.5,"h":9.51,"l":9.35,"c":9.38,"v":5100},{"d":"2009-10-21","o":9.51,"h":9.51,"l":9.5,"c":9.5,"v":1000},{"d":"2009-10-22","o":9.09,"h":9.13,"l":9.06,"c":9.06,"v":1300},{"d":"2009-10-23","o":9.09,"h":9.1,"l":9,"c":9,"v":2400},{"d":"2009-10-26","o":9,"h":9,"l":8.66,"c":8.67,"v":6900},{"d":"2009-10-27","o":8.65,"h":8.82,"l":8.5,"c":8.81,"v":5000},{"d":"2009-10-28","o":8.64,"h":8.64,"l":8.21,"c":8.22,"v":20500},{"d":"2009-10-29","o":8.33,"h":8.65,"l":8.32,"c":8.61,"v":6800},{"d":"2009-10-30","o":8.52,"h":8.52,"l":7.97,"c":8.06,"v":4900},{"d":"2009-11-02","o":8.17,"h":8.35,"l":8.08,"c":8.24,"v":4600},{"d":"2009-11-03","o":8.07,"h":8.74,"l":8.07,"c":8.69,"v":5200},{"d":"2009-11-04","o":9.15,"h":9.52,"l":8.82,"c":8.96,"v":13400},{"d":"2009-11-05","o":8.9,"h":9.29,"l":8.9,"c":9.29,"v":4500},{"d":"2009-11-06","o":9.43,"h":9.69,"l":9.4,"c":9.64,"v":10300},{"d":"2009-11-09","o":10,"h":10.18,"l":10,"c":10.02,"v":13800},{"d":"2009-11-10","o":10.03,"h":10.03,"l":9.81,"c":9.86,"v":4900},{"d":"2009-11-11","o":10.15,"h":10.16,"l":9.9,"c":10.04,"v":12000},{"d":"2009-11-12","o":9.97,"h":10.01,"l":9.9,"c":10.01,"v":8300},{"d":"2009-11-13","o":10,"h":10.6,"l":10,"c":10.59,"v":13900},{"d":"2009-11-16","o":10.82,"h":11.16,"l":10.74,"c":11.13,"v":15000},{"d":"2009-11-17","o":10.99,"h":11.11,"l":10.94,"c":11.08,"v":11200},{"d":"2009-11-18","o":11.3,"h":11.79,"l":11.3,"c":11.54,"v":17300},{"d":"2009-11-19","o":11.43,"h":11.47,"l":11.17,"c":11.21,"v":7900},{"d":"2009-11-20","o":10.89,"h":11.27,"l":10.88,"c":11.27,"v":13200},{"d":"2009-11-23","o":11.58,"h":11.88,"l":11.42,"c":11.46,"v":14000},{"d":"2009-11-24","o":11.42,"h":11.42,"l":11.13,"c":11.25,"v":36000},{"d":"2009-11-25","o":11.62,"h":11.74,"l":11.22,"c":11.74,"v":9700},{"d":"2009-11-27","o":10.75,"h":11.38,"l":10.71,"c":11.38,"v":23500},{"d":"2009-11-30","o":11.3,"h":11.44,"l":11.29,"c":11.32,"v":28800},{"d":"2009-12-01","o":11.58,"h":12.23,"l":11.58,"c":12.19,"v":38700},{"d":"2009-12-02","o":12.41,"h":12.64,"l":12.41,"c":12.43,"v":18400},{"d":"2009-12-03","o":12.75,"h":12.75,"l":12.44,"c":12.51,"v":4500},{"d":"2009-12-04","o":12.12,"h":12.13,"l":11.48,"c":11.69,"v":12100},{"d":"2009-12-07","o":11.29,"h":11.73,"l":11.25,"c":11.56,"v":19000},{"d":"2009-12-08","o":11.47,"h":11.47,"l":11.19,"c":11.2,"v":4000},{"d":"2009-12-09","o":11.48,"h":12.07,"l":11.33,"c":11.58,"v":13100},{"d":"2009-12-10","o":12,"h":12.05,"l":11.99,"c":12.05,"v":1500},{"d":"2009-12-11","o":11.8,"h":11.8,"l":11.16,"c":11.19,"v":5500},{"d":"2009-12-14","o":11.37,"h":11.73,"l":11.3,"c":11.7,"v":2900},{"d":"2009-12-15","o":11.7,"h":12.05,"l":11.7,"c":11.9,"v":4100},{"d":"2009-12-16","o":12.12,"h":12.9,"l":12.09,"c":12.83,"v":8400},{"d":"2009-12-17","o":12.37,"h":12.6,"l":12.2,"c":12.2,"v":4100},{"d":"2009-12-18","o":12.24,"h":12.28,"l":11.77,"c":11.82,"v":11200},{"d":"2009-12-21","o":11.75,"h":11.75,"l":11.5,"c":11.51,"v":31700},{"d":"2009-12-22","o":11.33,"h":11.8,"l":11.27,"c":11.8,"v":17000},{"d":"2009-12-23","o":11.9,"h":12.26,"l":11.9,"c":12.17,"v":8600},{"d":"2009-12-24","o":12.26,"h":12.36,"l":12.11,"c":12.12,"v":5900},{"d":"2009-12-28","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":0},{"d":"2009-12-29","o":12.22,"h":12.22,"l":11.99,"c":12.2,"v":2300},{"d":"2009-12-30","o":12.05,"h":12.05,"l":11.94,"c":11.98,"v":18800},{"d":"2009-12-31","o":12.02,"h":12.03,"l":11.97,"c":11.97,"v":18200},{"d":"2010-01-04","o":12.47,"h":12.47,"l":12.33,"c":12.36,"v":18900},{"d":"2010-01-05","o":12.35,"h":12.5,"l":12.19,"c":12.21,"v":18800},{"d":"2010-01-06","o":12.47,"h":12.66,"l":12.45,"c":12.66,"v":18900},{"d":"2010-01-07","o":12.74,"h":12.74,"l":12.47,"c":12.65,"v":7800},{"d":"2010-01-08","o":12.55,"h":12.8,"l":12.55,"c":12.79,"v":700},{"d":"2010-01-11","o":13.5,"h":13.5,"l":13.21,"c":13.31,"v":21100},{"d":"2010-01-12","o":13.03,"h":13.65,"l":12.93,"c":13.02,"v":43400},{"d":"2010-01-13","o":13.16,"h":13.53,"l":13.15,"c":13.51,"v":8200},{"d":"2010-01-14","o":13.47,"h":13.55,"l":13.42,"c":13.55,"v":9300},{"d":"2010-01-15","o":13.39,"h":13.39,"l":13.04,"c":13.04,"v":15400},{"d":"2010-01-19","o":13.26,"h":13.31,"l":13.21,"c":13.31,"v":22600},{"d":"2010-01-20","o":13.04,"h":13.04,"l":12.65,"c":12.68,"v":56600},{"d":"2010-01-21","o":12.51,"h":12.51,"l":11.39,"c":11.76,"v":9800},{"d":"2010-01-22","o":11.56,"h":12.01,"l":11.56,"c":11.8,"v":16100},{"d":"2010-01-25","o":11.92,"h":12.03,"l":11.55,"c":11.55,"v":28600},{"d":"2010-01-26","o":11.53,"h":11.96,"l":11.47,"c":11.95,"v":11400},{"d":"2010-01-27","o":11.75,"h":11.77,"l":11.33,"c":11.37,"v":11900},{"d":"2010-01-28","o":11.68,"h":11.68,"l":11.31,"c":11.37,"v":4500},{"d":"2010-01-29","o":11.12,"h":11.26,"l":10.67,"c":10.74,"v":12600},{"d":"2010-02-01","o":11.05,"h":11.9,"l":11.01,"c":11.9,"v":9500},{"d":"2010-02-02","o":12.04,"h":12.04,"l":11.97,"c":11.99,"v":12400},{"d":"2010-02-03","o":11.9,"h":12.02,"l":11.55,"c":11.76,"v":14900},{"d":"2010-02-04","o":11.61,"h":11.61,"l":10.68,"c":10.85,"v":33900},{"d":"2010-02-05","o":10.76,"h":11.43,"l":10.6,"c":11.42,"v":40200},{"d":"2010-02-08","o":11.48,"h":11.56,"l":11.31,"c":11.31,"v":16200},{"d":"2010-02-09","o":11.45,"h":11.94,"l":11.45,"c":11.91,"v":16300},{"d":"2010-02-10","o":11.96,"h":12.03,"l":11.7,"c":11.77,"v":8800},{"d":"2010-02-11","o":11.82,"h":12.14,"l":11.82,"c":12.12,"v":5000},{"d":"2010-02-12","o":11.96,"h":12.09,"l":11.79,"c":12.09,"v":13000},{"d":"2010-02-16","o":12.54,"h":12.58,"l":12.36,"c":12.44,"v":14000},{"d":"2010-02-17","o":12.45,"h":12.45,"l":12.19,"c":12.27,"v":15000},{"d":"2010-02-18","o":12.36,"h":12.47,"l":12.35,"c":12.47,"v":8200},{"d":"2010-02-19","o":12.37,"h":12.55,"l":12.22,"c":12.37,"v":23500},{"d":"2010-02-22","o":12.52,"h":12.52,"l":12.38,"c":12.48,"v":7300},{"d":"2010-02-23","o":11.99,"h":12.01,"l":11.7,"c":11.8,"v":19400},{"d":"2010-02-24","o":11.96,"h":11.96,"l":11.52,"c":11.52,"v":15100},{"d":"2010-02-25","o":11.23,"h":11.81,"l":11.23,"c":11.81,"v":16800},{"d":"2010-02-26","o":11.94,"h":12.28,"l":11.94,"c":12.18,"v":17800},{"d":"2010-03-01","o":12.42,"h":12.78,"l":12.24,"c":12.71,"v":45800},{"d":"2010-03-02","o":12.91,"h":13.09,"l":12.87,"c":13.03,"v":25000},{"d":"2010-03-03","o":13.01,"h":13.34,"l":13.01,"c":13.22,"v":21300},{"d":"2010-03-04","o":13.27,"h":13.27,"l":12.94,"c":13.15,"v":17000},{"d":"2010-03-05","o":13.41,"h":13.72,"l":13.41,"c":13.6,"v":25000},{"d":"2010-03-08","o":13.74,"h":13.74,"l":13.33,"c":13.33,"v":20100},{"d":"2010-03-09","o":13.4,"h":13.47,"l":13.27,"c":13.27,"v":12800},{"d":"2010-03-10","o":13.46,"h":13.55,"l":13.31,"c":13.45,"v":12800},{"d":"2010-03-11","o":13.32,"h":13.34,"l":13.2,"c":13.3,"v":7900},{"d":"2010-03-12","o":13.63,"h":13.63,"l":13.44,"c":13.47,"v":14800},{"d":"2010-03-15","o":13.52,"h":13.52,"l":13.29,"c":13.45,"v":12700},{"d":"2010-03-16","o":13.86,"h":14.21,"l":13.77,"c":14.06,"v":17900},{"d":"2010-03-17","o":14.37,"h":14.37,"l":14.06,"c":14.15,"v":12200},{"d":"2010-03-18","o":13.92,"h":13.97,"l":13.74,"c":13.97,"v":60700},{"d":"2010-03-19","o":13.85,"h":13.85,"l":13.66,"c":13.77,"v":13700},{"d":"2010-03-22","o":13.55,"h":13.7,"l":13.51,"c":13.7,"v":13100},{"d":"2010-03-23","o":13.55,"h":13.58,"l":13.54,"c":13.58,"v":9400},{"d":"2010-03-24","o":13.54,"h":13.62,"l":13.34,"c":13.36,"v":11700},{"d":"2010-03-25","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":0},{"d":"2010-03-26","o":13.27,"h":13.56,"l":13.25,"c":13.5,"v":24500},{"d":"2010-03-29","o":13.8,"h":13.8,"l":13.68,"c":13.69,"v":16300},{"d":"2010-03-30","o":13.63,"h":13.63,"l":13.43,"c":13.43,"v":5000},{"d":"2010-03-31","o":13.43,"h":13.44,"l":13.41,"c":13.41,"v":3400},{"d":"2010-04-01","o":13.63,"h":13.77,"l":13.52,"c":13.73,"v":13400},{"d":"2010-04-05","o":13.93,"h":13.97,"l":13.92,"c":13.92,"v":3200},{"d":"2010-04-06","o":13.86,"h":13.91,"l":13.79,"c":13.91,"v":23600},{"d":"2010-04-07","o":13.83,"h":14.27,"l":13.83,"c":14.27,"v":6900},{"d":"2010-04-08","o":14.17,"h":14.23,"l":13.98,"c":14.23,"v":13000},{"d":"2010-04-09","o":14.21,"h":14.36,"l":14.21,"c":14.34,"v":4000},{"d":"2010-04-12","o":14.36,"h":14.36,"l":14.08,"c":14.08,"v":20900},{"d":"2010-04-13","o":14.05,"h":14.31,"l":14.01,"c":14.07,"v":15000},{"d":"2010-04-14","o":14.29,"h":14.43,"l":14.21,"c":14.42,"v":14600},{"d":"2010-04-15","o":14.52,"h":14.63,"l":14.39,"c":14.39,"v":10700},{"d":"2010-04-16","o":14.2,"h":14.29,"l":13.89,"c":13.89,"v":3100},{"d":"2010-04-19","o":13.76,"h":13.83,"l":13.76,"c":13.83,"v":2600},{"d":"2010-04-20","o":14.24,"h":14.28,"l":14.1,"c":14.2,"v":5300},{"d":"2010-04-21","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":1700},{"d":"2010-04-22","o":14.17,"h":14.17,"l":14.15,"c":14.15,"v":2400},{"d":"2010-04-23","o":14.01,"h":14.23,"l":13.99,"c":14.23,"v":10100},{"d":"2010-04-26","o":14.33,"h":14.39,"l":14.33,"c":14.35,"v":9600},{"d":"2010-04-27","o":14.13,"h":14.27,"l":14.03,"c":14.04,"v":11300},{"d":"2010-04-28","o":14.41,"h":14.55,"l":14.38,"c":14.52,"v":3300},{"d":"2010-04-29","o":14.66,"h":14.87,"l":14.63,"c":14.67,"v":5200},{"d":"2010-04-30","o":14.86,"h":15.07,"l":14.84,"c":14.86,"v":11800},{"d":"2010-05-03","o":15.29,"h":15.29,"l":14.72,"c":14.76,"v":15000},{"d":"2010-05-04","o":14.54,"h":14.54,"l":14.23,"c":14.29,"v":2200},{"d":"2010-05-05","o":13.74,"h":14.44,"l":13.71,"c":14.44,"v":11700},{"d":"2010-05-06","o":14.63,"h":14.67,"l":14.4,"c":14.42,"v":23800},{"d":"2010-05-07","o":14.1,"h":14.33,"l":14.1,"c":14.33,"v":11100},{"d":"2010-05-10","o":14.44,"h":14.56,"l":14.44,"c":14.56,"v":2400},{"d":"2010-05-11","o":14.66,"h":15.07,"l":14.66,"c":15,"v":112100},{"d":"2010-05-12","o":15.26,"h":15.55,"l":15.22,"c":15.51,"v":11900},{"d":"2010-05-13","o":15.51,"h":15.8,"l":15.4,"c":15.44,"v":20600},{"d":"2010-05-14","o":15.48,"h":15.48,"l":14.95,"c":15.48,"v":16800},{"d":"2010-05-17","o":15.72,"h":15.72,"l":14.87,"c":14.97,"v":5700},{"d":"2010-05-18","o":14.9,"h":14.9,"l":14.85,"c":14.85,"v":7600},{"d":"2010-05-19","o":14.5,"h":14.55,"l":13.97,"c":14.31,"v":11100},{"d":"2010-05-20","o":13.97,"h":14.12,"l":13.83,"c":13.98,"v":14900},{"d":"2010-05-21","o":13.7,"h":14.21,"l":13.7,"c":13.97,"v":23200},{"d":"2010-05-24","o":13.99,"h":13.99,"l":13.5,"c":13.5,"v":1000},{"d":"2010-05-25","o":13.78,"h":14.12,"l":13.78,"c":14.12,"v":28800},{"d":"2010-05-26","o":14.58,"h":14.58,"l":14.19,"c":14.3,"v":3600},{"d":"2010-05-27","o":14.45,"h":14.45,"l":14.36,"c":14.36,"v":4500},{"d":"2010-05-28","o":14.5,"h":14.5,"l":14.42,"c":14.42,"v":3200},{"d":"2010-06-01","o":14.54,"h":14.61,"l":14.2,"c":14.2,"v":4700},{"d":"2010-06-02","o":14.18,"h":14.46,"l":14.17,"c":14.45,"v":5000},{"d":"2010-06-03","o":14.43,"h":14.44,"l":14.28,"c":14.44,"v":11500},{"d":"2010-06-04","o":14.44,"h":14.44,"l":14.44,"c":14.44,"v":0},{"d":"2010-06-07","o":14.09,"h":14.51,"l":14.09,"c":14.34,"v":57600},{"d":"2010-06-08","o":14.59,"h":14.73,"l":14.59,"c":14.71,"v":12000},{"d":"2010-06-09","o":14.66,"h":14.66,"l":14.4,"c":14.4,"v":2300},{"d":"2010-06-10","o":14.6,"h":15.02,"l":14.59,"c":15.01,"v":15000},{"d":"2010-06-11","o":15.04,"h":15.05,"l":15.04,"c":15.05,"v":9200},{"d":"2010-06-14","o":15.26,"h":15.3,"l":15.05,"c":15.05,"v":1800},{"d":"2010-06-15","o":15.14,"h":15.47,"l":15.14,"c":15.47,"v":3100},{"d":"2010-06-16","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":2500},{"d":"2010-06-17","o":15.88,"h":16.28,"l":15.88,"c":16.28,"v":22600},{"d":"2010-06-18","o":16.48,"h":17.04,"l":16.48,"c":17.04,"v":16000},{"d":"2010-06-21","o":16.9,"h":16.9,"l":16.24,"c":16.47,"v":9600},{"d":"2010-06-22","o":16.4,"h":16.4,"l":15.92,"c":15.96,"v":7200},{"d":"2010-06-23","o":15.7,"h":15.7,"l":15.56,"c":15.66,"v":12500},{"d":"2010-06-24","o":15.61,"h":16.58,"l":15.61,"c":16.58,"v":7800},{"d":"2010-06-25","o":16.29,"h":16.5,"l":16.29,"c":16.49,"v":2000},{"d":"2010-06-28","o":16.64,"h":16.67,"l":16.12,"c":16.16,"v":6100},{"d":"2010-06-29","o":15.69,"h":15.7,"l":15.65,"c":15.65,"v":1300},{"d":"2010-06-30","o":15.6,"h":15.8,"l":15.35,"c":15.35,"v":6200},{"d":"2010-07-01","o":15.37,"h":15.37,"l":14.81,"c":14.82,"v":3200},{"d":"2010-07-02","o":14.93,"h":15.02,"l":14.74,"c":14.74,"v":5300},{"d":"2010-07-06","o":14.98,"h":14.98,"l":13.87,"c":13.88,"v":10900},{"d":"2010-07-07","o":13.78,"h":14.44,"l":13.73,"c":14.44,"v":17500},{"d":"2010-07-08","o":14.33,"h":14.33,"l":14.07,"c":14.09,"v":13400},{"d":"2010-07-09","o":14.45,"h":14.64,"l":14.45,"c":14.63,"v":13100},{"d":"2010-07-12","o":14.75,"h":14.79,"l":14.75,"c":14.79,"v":2300},{"d":"2010-07-13","o":14.81,"h":14.81,"l":14.29,"c":14.43,"v":3900},{"d":"2010-07-14","o":13.97,"h":14.32,"l":13.95,"c":14.28,"v":22000},{"d":"2010-07-15","o":14.1,"h":14.18,"l":13.96,"c":14.18,"v":19800},{"d":"2010-07-16","o":14.02,"h":14.02,"l":13.9,"c":13.92,"v":12400},{"d":"2010-07-19","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":0},{"d":"2010-07-20","o":13.63,"h":13.66,"l":13.61,"c":13.66,"v":8700},{"d":"2010-07-21","o":13.76,"h":13.78,"l":13.66,"c":13.78,"v":5100},{"d":"2010-07-22","o":13.94,"h":13.94,"l":13.89,"c":13.93,"v":4000},{"d":"2010-07-23","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"2010-07-26","o":14.44,"h":14.7,"l":14.44,"c":14.59,"v":10600},{"d":"2010-07-27","o":14.7,"h":14.7,"l":14.43,"c":14.43,"v":400},{"d":"2010-07-28","o":14.17,"h":14.17,"l":14.15,"c":14.15,"v":2000},{"d":"2010-07-29","o":14.36,"h":14.47,"l":14.35,"c":14.46,"v":2400},{"d":"2010-07-30","o":14.81,"h":15,"l":14.81,"c":15,"v":10600},{"d":"2010-08-02","o":15.08,"h":15.45,"l":14.79,"c":15.45,"v":1100},{"d":"2010-08-03","o":15.35,"h":15.35,"l":15.28,"c":15.28,"v":2500},{"d":"2010-08-04","o":15.44,"h":15.77,"l":15.44,"c":15.61,"v":5100},{"d":"2010-08-05","o":15.23,"h":15.31,"l":15.06,"c":15.16,"v":10600},{"d":"2010-08-06","o":15.1,"h":15.1,"l":15.03,"c":15.03,"v":800},{"d":"2010-08-09","o":15.3,"h":15.3,"l":15.2,"c":15.2,"v":6900},{"d":"2010-08-10","o":14.94,"h":15.04,"l":14.89,"c":15.04,"v":3000},{"d":"2010-08-11","o":14.74,"h":14.74,"l":14.6,"c":14.61,"v":2900},{"d":"2010-08-12","o":15.12,"h":15.44,"l":15.12,"c":15.38,"v":19800},{"d":"2010-08-13","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":17100},{"d":"2010-08-16","o":15.8,"h":15.97,"l":15.8,"c":15.97,"v":5000},{"d":"2010-08-17","o":16.15,"h":16.4,"l":16.09,"c":16.3,"v":4400},{"d":"2010-08-18","o":16.26,"h":16.31,"l":16.26,"c":16.31,"v":8100},{"d":"2010-08-19","o":16.11,"h":16.17,"l":16.11,"c":16.17,"v":2400},{"d":"2010-08-20","o":16.14,"h":16.21,"l":16.1,"c":16.2,"v":51600},{"d":"2010-08-23","o":16.13,"h":17.03,"l":15.9,"c":15.92,"v":65400},{"d":"2010-08-24","o":15.63,"h":15.64,"l":15.58,"c":15.64,"v":43000},{"d":"2010-08-25","o":15.73,"h":16.3,"l":15.73,"c":16.3,"v":76500},{"d":"2010-08-26","o":16.48,"h":16.62,"l":16.23,"c":16.23,"v":70900},{"d":"2010-08-27","o":16.1,"h":16.23,"l":16.09,"c":16.22,"v":4400},{"d":"2010-08-30","o":16.28,"h":16.28,"l":16.28,"c":16.28,"v":9500},{"d":"2010-08-31","o":16.26,"h":16.35,"l":15.97,"c":15.97,"v":4100},{"d":"2010-09-01","o":16.21,"h":16.21,"l":15.85,"c":16.13,"v":8300},{"d":"2010-09-02","o":16.05,"h":16.05,"l":15.74,"c":15.89,"v":6800},{"d":"2010-09-03","o":16.1,"h":17.14,"l":16.1,"c":16.54,"v":13900},{"d":"2010-09-07","o":17.08,"h":17.53,"l":16.79,"c":17.53,"v":51300},{"d":"2010-09-08","o":17.18,"h":17.35,"l":16.82,"c":16.86,"v":12700},{"d":"2010-09-09","o":17.35,"h":17.39,"l":16.44,"c":16.44,"v":2600},{"d":"2010-09-10","o":16.44,"h":16.47,"l":16.44,"c":16.47,"v":2900},{"d":"2010-09-13","o":16.34,"h":16.42,"l":16.32,"c":16.42,"v":3700},{"d":"2010-09-14","o":16.75,"h":17.45,"l":16.75,"c":17.3,"v":16200},{"d":"2010-09-15","o":17.02,"h":17.02,"l":16.65,"c":16.65,"v":1900},{"d":"2010-09-16","o":17.02,"h":17.55,"l":17.02,"c":17.51,"v":19200},{"d":"2010-09-17","o":17.48,"h":17.48,"l":16.8,"c":16.86,"v":9700},{"d":"2010-09-20","o":16.95,"h":17.07,"l":16.85,"c":17.07,"v":5700},{"d":"2010-09-21","o":16.98,"h":17.2,"l":16.58,"c":17.06,"v":6900},{"d":"2010-09-22","o":17.53,"h":17.68,"l":16.82,"c":16.83,"v":12200},{"d":"2010-09-23","o":16.77,"h":17.13,"l":16.5,"c":16.85,"v":11800},{"d":"2010-09-24","o":17.29,"h":17.29,"l":16.66,"c":16.66,"v":1900},{"d":"2010-09-27","o":16.53,"h":16.75,"l":16.31,"c":16.68,"v":2500},{"d":"2010-09-28","o":16.49,"h":17.49,"l":16.46,"c":17.44,"v":15800},{"d":"2010-09-29","o":17.49,"h":17.65,"l":17.49,"c":17.5,"v":7000},{"d":"2010-09-30","o":17.71,"h":17.71,"l":16.99,"c":17.08,"v":12700},{"d":"2010-10-01","o":16.95,"h":16.98,"l":16.8,"c":16.94,"v":3100},{"d":"2010-10-04","o":16.85,"h":16.85,"l":16.53,"c":16.55,"v":5300},{"d":"2010-10-05","o":16.91,"h":16.96,"l":16.8,"c":16.8,"v":7000},{"d":"2010-10-06","o":16.64,"h":16.89,"l":16.64,"c":16.74,"v":14200},{"d":"2010-10-07","o":16.16,"h":16.22,"l":15.93,"c":16.22,"v":20000},{"d":"2010-10-08","o":16.44,"h":16.85,"l":16.44,"c":16.76,"v":25000},{"d":"2010-10-11","o":16.78,"h":16.78,"l":16.5,"c":16.78,"v":1000},{"d":"2010-10-12","o":17.04,"h":17.1,"l":16.92,"c":17.04,"v":17300},{"d":"2010-10-13","o":17.3,"h":17.3,"l":17.09,"c":17.09,"v":1100},{"d":"2010-10-14","o":17.14,"h":17.29,"l":17.14,"c":17.29,"v":11700},{"d":"2010-10-15","o":16.99,"h":16.99,"l":16.47,"c":16.47,"v":11300},{"d":"2010-10-18","o":16.29,"h":16.29,"l":16.01,"c":16.26,"v":15200},{"d":"2010-10-19","o":15.75,"h":15.8,"l":15.29,"c":15.29,"v":10300},{"d":"2010-10-20","o":15.61,"h":15.7,"l":15.51,"c":15.7,"v":9600},{"d":"2010-10-21","o":15.63,"h":15.63,"l":14.94,"c":15.14,"v":12900},{"d":"2010-10-22","o":14.97,"h":15.14,"l":14.69,"c":15.14,"v":4700},{"d":"2010-10-25","o":15.31,"h":15.61,"l":15.31,"c":15.6,"v":27400},{"d":"2010-10-26","o":15.3,"h":15.46,"l":15.3,"c":15.41,"v":2100},{"d":"2010-10-27","o":15.17,"h":15.17,"l":14.82,"c":14.82,"v":1100},{"d":"2010-10-28","o":14.88,"h":14.96,"l":14.83,"c":14.95,"v":9400},{"d":"2010-10-29","o":15.3,"h":15.55,"l":15.3,"c":15.51,"v":26400},{"d":"2010-11-01","o":15.82,"h":15.96,"l":15.67,"c":15.67,"v":3200},{"d":"2010-11-02","o":15.84,"h":16.29,"l":15.84,"c":16.14,"v":25000},{"d":"2010-11-03","o":15.67,"h":16.31,"l":15.67,"c":16.31,"v":19700},{"d":"2010-11-04","o":17.15,"h":17.41,"l":16.89,"c":17.4,"v":7600},{"d":"2010-11-05","o":17.72,"h":19.53,"l":17.68,"c":19.06,"v":24400},{"d":"2010-11-08","o":19.09,"h":19.52,"l":18.8,"c":19.44,"v":10400},{"d":"2010-11-09","o":20.01,"h":20.28,"l":18.19,"c":18.19,"v":25200},{"d":"2010-11-10","o":18.71,"h":18.71,"l":18,"c":18.21,"v":21400},{"d":"2010-11-11","o":18.05,"h":18.1,"l":18.05,"c":18.1,"v":10000},{"d":"2010-11-12","o":17.67,"h":17.78,"l":17.32,"c":17.45,"v":9400},{"d":"2010-11-15","o":17.5,"h":17.5,"l":17.07,"c":17.07,"v":15200},{"d":"2010-11-16","o":16.71,"h":17.01,"l":16.43,"c":16.96,"v":3400},{"d":"2010-11-17","o":17.32,"h":17.33,"l":16.9,"c":16.9,"v":600},{"d":"2010-11-18","o":17.16,"h":17.75,"l":17.16,"c":17.62,"v":11400},{"d":"2010-11-19","o":17.21,"h":17.21,"l":17.2,"c":17.2,"v":7700},{"d":"2010-11-22","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":7900},{"d":"2010-11-23","o":17.8,"h":18.5,"l":17.8,"c":18.23,"v":2400},{"d":"2010-11-24","o":18.39,"h":18.39,"l":18.24,"c":18.34,"v":11000},{"d":"2010-11-26","o":17.96,"h":17.97,"l":17.9,"c":17.9,"v":4800},{"d":"2010-11-29","o":18.32,"h":19.02,"l":18.25,"c":19.02,"v":20600},{"d":"2010-11-30","o":19.02,"h":19.25,"l":19.02,"c":19.25,"v":17100},{"d":"2010-12-01","o":19.61,"h":20,"l":19.56,"c":20,"v":20400},{"d":"2010-12-02","o":20.28,"h":20.28,"l":19.7,"c":19.73,"v":20200},{"d":"2010-12-03","o":19.79,"h":20.29,"l":19.75,"c":19.75,"v":7900},{"d":"2010-12-06","o":20.06,"h":20.98,"l":20.06,"c":20.98,"v":6500},{"d":"2010-12-07","o":21.48,"h":21.49,"l":20.23,"c":20.23,"v":37000},{"d":"2010-12-08","o":20.02,"h":20.02,"l":19.32,"c":19.44,"v":6000},{"d":"2010-12-09","o":19.55,"h":19.55,"l":18.63,"c":18.81,"v":5700},{"d":"2010-12-10","o":18.36,"h":18.38,"l":18.36,"c":18.38,"v":9600},{"d":"2010-12-13","o":18.52,"h":19.09,"l":18.47,"c":19.06,"v":11300},{"d":"2010-12-14","o":18.9,"h":19.41,"l":18.9,"c":19.1,"v":5600},{"d":"2010-12-15","o":19.04,"h":19.04,"l":18.85,"c":18.85,"v":7800},{"d":"2010-12-16","o":19.05,"h":19.05,"l":18,"c":18.07,"v":40000},{"d":"2010-12-17","o":18.01,"h":18.77,"l":18.01,"c":18.37,"v":28200},{"d":"2010-12-20","o":18.36,"h":18.75,"l":18.2,"c":18.59,"v":21300},{"d":"2010-12-21","o":18.74,"h":18.75,"l":18.54,"c":18.54,"v":8900},{"d":"2010-12-22","o":18.16,"h":18.16,"l":17.91,"c":18.02,"v":29000},{"d":"2010-12-23","o":18.09,"h":18.76,"l":18.09,"c":18.61,"v":17000},{"d":"2010-12-27","o":18.58,"h":18.58,"l":18.46,"c":18.46,"v":1000},{"d":"2010-12-28","o":18.58,"h":19.02,"l":18.58,"c":18.61,"v":3100},{"d":"2010-12-29","o":18.81,"h":19.58,"l":18.75,"c":19.32,"v":13800},{"d":"2010-12-30","o":19.4,"h":19.4,"l":18.84,"c":18.93,"v":11900},{"d":"2010-12-31","o":19.06,"h":19.39,"l":19.05,"c":19.09,"v":10500},{"d":"2011-01-03","o":19.09,"h":19.1,"l":19,"c":19,"v":1900},{"d":"2011-01-04","o":19.19,"h":19.56,"l":18.49,"c":18.77,"v":36600},{"d":"2011-01-05","o":18.61,"h":18.93,"l":18.29,"c":18.85,"v":25700},{"d":"2011-01-06","o":18.98,"h":19.12,"l":18.2,"c":18.27,"v":9200},{"d":"2011-01-07","o":18.28,"h":18.43,"l":18.09,"c":18.13,"v":11300},{"d":"2011-01-10","o":18.15,"h":18.52,"l":18.13,"c":18.38,"v":5500},{"d":"2011-01-11","o":18.7,"h":18.72,"l":18.6,"c":18.6,"v":6000},{"d":"2011-01-12","o":18.84,"h":18.84,"l":18.46,"c":18.49,"v":2900},{"d":"2011-01-13","o":18.53,"h":18.53,"l":17.37,"c":17.37,"v":49500},{"d":"2011-01-14","o":17.26,"h":17.26,"l":16.94,"c":17.21,"v":18300},{"d":"2011-01-18","o":17.57,"h":17.57,"l":17.19,"c":17.24,"v":13400},{"d":"2011-01-19","o":17.56,"h":17.56,"l":16.67,"c":16.67,"v":23200},{"d":"2011-01-20","o":16.5,"h":16.5,"l":16.24,"c":16.43,"v":9700},{"d":"2011-01-21","o":16.43,"h":16.5,"l":15.93,"c":16,"v":12500},{"d":"2011-01-24","o":16.04,"h":16.25,"l":15.63,"c":15.75,"v":17100},{"d":"2011-01-25","o":15.45,"h":15.58,"l":14.89,"c":15.55,"v":14800},{"d":"2011-01-26","o":15.54,"h":16.1,"l":15.54,"c":15.9,"v":11900},{"d":"2011-01-27","o":15.87,"h":15.87,"l":15.16,"c":15.23,"v":16000},{"d":"2011-01-28","o":15.09,"h":15.73,"l":15.04,"c":15.6,"v":14200},{"d":"2011-01-31","o":15.4,"h":15.51,"l":15.16,"c":15.16,"v":40500},{"d":"2011-02-01","o":15.34,"h":15.42,"l":15.11,"c":15.42,"v":38100},{"d":"2011-02-02","o":15.35,"h":15.39,"l":14.91,"c":15.06,"v":15100},{"d":"2011-02-03","o":15.4,"h":16.81,"l":15.1,"c":16.63,"v":23700},{"d":"2011-02-04","o":17.14,"h":17.3,"l":16.64,"c":17.21,"v":25800},{"d":"2011-02-07","o":17.31,"h":17.31,"l":16.74,"c":16.74,"v":55300},{"d":"2011-02-08","o":17.21,"h":17.21,"l":17.1,"c":17.2,"v":19200},{"d":"2011-02-09","o":17.17,"h":17.24,"l":16.82,"c":16.96,"v":13400},{"d":"2011-02-10","o":16.84,"h":16.84,"l":16.44,"c":16.44,"v":10500},{"d":"2011-02-11","o":16.35,"h":16.44,"l":15.99,"c":16.06,"v":21500},{"d":"2011-02-14","o":16.17,"h":16.39,"l":16.17,"c":16.3,"v":16900},{"d":"2011-02-15","o":16.45,"h":16.81,"l":16.45,"c":16.81,"v":4700},{"d":"2011-02-16","o":16.85,"h":17,"l":16.63,"c":17,"v":10700},{"d":"2011-02-17","o":16.98,"h":17.53,"l":16.98,"c":17.35,"v":14700},{"d":"2011-02-18","o":17.39,"h":17.75,"l":17.39,"c":17.49,"v":14100},{"d":"2011-02-22","o":17.51,"h":17.51,"l":16.99,"c":17.34,"v":4500},{"d":"2011-02-23","o":17.55,"h":17.56,"l":17.19,"c":17.19,"v":14200},{"d":"2011-02-24","o":17.48,"h":17.48,"l":16.84,"c":16.84,"v":11700},{"d":"2011-02-25","o":17.13,"h":17.13,"l":16.84,"c":17.03,"v":16300},{"d":"2011-02-28","o":17.13,"h":17.28,"l":17.13,"c":17.25,"v":3000},{"d":"2011-03-01","o":17.09,"h":17.96,"l":17.09,"c":17.67,"v":13400},{"d":"2011-03-02","o":18.01,"h":18.25,"l":17.92,"c":18.03,"v":11500},{"d":"2011-03-03","o":17.78,"h":18.1,"l":17.69,"c":17.99,"v":57200},{"d":"2011-03-04","o":18.44,"h":18.6,"l":18.3,"c":18.45,"v":11500},{"d":"2011-03-07","o":18.59,"h":18.67,"l":18.16,"c":18.37,"v":10900},{"d":"2011-03-08","o":18.03,"h":18.27,"l":18.03,"c":18.26,"v":17200},{"d":"2011-03-09","o":18.29,"h":18.3,"l":18.2,"c":18.27,"v":14100},{"d":"2011-03-10","o":17.8,"h":17.8,"l":17.07,"c":17.68,"v":17700},{"d":"2011-03-11","o":17.26,"h":17.9,"l":17,"c":17.9,"v":18300},{"d":"2011-03-14","o":17.23,"h":17.98,"l":17.22,"c":17.41,"v":15800},{"d":"2011-03-15","o":16.24,"h":16.3,"l":15.99,"c":16.21,"v":11000},{"d":"2011-03-16","o":16.11,"h":16.33,"l":15.85,"c":15.85,"v":16900},{"d":"2011-03-17","o":15.89,"h":15.89,"l":15.57,"c":15.72,"v":20100},{"d":"2011-03-18","o":15.82,"h":16.26,"l":15.75,"c":15.91,"v":14300},{"d":"2011-03-21","o":16,"h":16.11,"l":15.75,"c":15.75,"v":4700},{"d":"2011-03-22","o":15.98,"h":16.32,"l":15.95,"c":16.12,"v":11500},{"d":"2011-03-23","o":16.05,"h":16.99,"l":16.05,"c":16.97,"v":10500},{"d":"2011-03-24","o":17.2,"h":17.6,"l":17.15,"c":17.2,"v":3800},{"d":"2011-03-25","o":17.4,"h":17.4,"l":16.63,"c":16.65,"v":11300},{"d":"2011-03-28","o":16.57,"h":16.65,"l":16.43,"c":16.43,"v":9300},{"d":"2011-03-29","o":16.34,"h":16.43,"l":16.3,"c":16.37,"v":9000},{"d":"2011-03-30","o":16.3,"h":16.36,"l":16.3,"c":16.3,"v":14700},{"d":"2011-03-31","o":16.41,"h":16.41,"l":15.87,"c":15.88,"v":24100},{"d":"2011-04-01","o":15.78,"h":15.78,"l":15.49,"c":15.72,"v":28000},{"d":"2011-04-04","o":15.72,"h":15.82,"l":15.5,"c":15.7,"v":12000},{"d":"2011-04-05","o":15.67,"h":16.36,"l":15.63,"c":16.36,"v":14300},{"d":"2011-04-06","o":16.36,"h":16.42,"l":15.94,"c":16.01,"v":27100},{"d":"2011-04-07","o":15.94,"h":15.94,"l":15.51,"c":15.51,"v":18700},{"d":"2011-04-08","o":15.69,"h":15.8,"l":15.53,"c":15.54,"v":23900},{"d":"2011-04-11","o":15.33,"h":15.33,"l":14.75,"c":14.79,"v":33600},{"d":"2011-04-12","o":14.61,"h":14.69,"l":14.16,"c":14.36,"v":29600},{"d":"2011-04-13","o":14.52,"h":14.54,"l":14.19,"c":14.2,"v":12700},{"d":"2011-04-14","o":14.28,"h":14.81,"l":14.28,"c":14.81,"v":27000},{"d":"2011-04-15","o":14.83,"h":15.44,"l":14.83,"c":15.3,"v":40100},{"d":"2011-04-18","o":15.12,"h":15.38,"l":15.12,"c":15.23,"v":15000},{"d":"2011-04-19","o":15.39,"h":15.4,"l":15.12,"c":15.37,"v":13400},{"d":"2011-04-20","o":15.57,"h":15.99,"l":15.57,"c":15.94,"v":20700},{"d":"2011-04-21","o":16.09,"h":16.75,"l":16.09,"c":16.69,"v":13900},{"d":"2011-04-25","o":16.76,"h":16.79,"l":16.2,"c":16.21,"v":37400},{"d":"2011-04-26","o":16.01,"h":16.03,"l":15.75,"c":16.03,"v":700},{"d":"2011-04-27","o":15.65,"h":16.12,"l":15.6,"c":16.12,"v":9100},{"d":"2011-04-28","o":16.03,"h":16.51,"l":16.03,"c":16.16,"v":11100},{"d":"2011-04-29","o":16.08,"h":17.04,"l":16.08,"c":16.8,"v":28900},{"d":"2011-05-02","o":16.42,"h":16.68,"l":16.36,"c":16.36,"v":17900},{"d":"2011-05-03","o":16.3,"h":16.38,"l":15.8,"c":15.93,"v":22800},{"d":"2011-05-04","o":15.87,"h":16.31,"l":15.61,"c":15.71,"v":13200},{"d":"2011-05-05","o":15.35,"h":15.5,"l":15.01,"c":15.05,"v":20400},{"d":"2011-05-06","o":15.71,"h":15.88,"l":15.51,"c":15.64,"v":19000},{"d":"2011-05-09","o":15.63,"h":16.11,"l":15.63,"c":16.02,"v":59300},{"d":"2011-05-10","o":16,"h":16,"l":15.69,"c":15.77,"v":17600},{"d":"2011-05-11","o":15.7,"h":15.7,"l":14.55,"c":14.72,"v":23300},{"d":"2011-05-12","o":14.71,"h":14.95,"l":14.28,"c":14.72,"v":23700},{"d":"2011-05-13","o":14.63,"h":14.66,"l":14.14,"c":14.26,"v":20300},{"d":"2011-05-16","o":14.12,"h":14.47,"l":14.09,"c":14.1,"v":21800},{"d":"2011-05-17","o":14,"h":14,"l":13.63,"c":13.75,"v":27000},{"d":"2011-05-18","o":14.08,"h":14.52,"l":14.08,"c":14.32,"v":6200},{"d":"2011-05-19","o":14.63,"h":14.67,"l":14.5,"c":14.64,"v":13400},{"d":"2011-05-20","o":14.75,"h":14.81,"l":14.72,"c":14.75,"v":9300},{"d":"2011-05-23","o":14.79,"h":14.79,"l":14.79,"c":14.79,"v":700},{"d":"2011-05-24","o":14.98,"h":15.12,"l":14.9,"c":14.9,"v":10900},{"d":"2011-05-25","o":14.96,"h":14.98,"l":14.85,"c":14.85,"v":2300},{"d":"2011-05-26","o":14.76,"h":15.13,"l":14.76,"c":15.13,"v":5000},{"d":"2011-05-27","o":15.12,"h":15.13,"l":15.02,"c":15.02,"v":1600},{"d":"2011-05-31","o":15.05,"h":15.08,"l":15.03,"c":15.08,"v":2000},{"d":"2011-06-01","o":15.08,"h":15.68,"l":14.98,"c":15.21,"v":12700},{"d":"2011-06-02","o":15.14,"h":15.14,"l":14.83,"c":14.91,"v":8100},{"d":"2011-06-03","o":15.39,"h":15.8,"l":15.39,"c":15.76,"v":2600},{"d":"2011-06-06","o":15.44,"h":15.44,"l":15.34,"c":15.36,"v":10600},{"d":"2011-06-07","o":15.52,"h":15.52,"l":15.17,"c":15.17,"v":2900},{"d":"2011-06-08","o":15.11,"h":15.11,"l":15.06,"c":15.1,"v":12300},{"d":"2011-06-09","o":15.39,"h":15.54,"l":15.39,"c":15.53,"v":3100},{"d":"2011-06-10","o":15.53,"h":15.53,"l":15.53,"c":15.53,"v":0},{"d":"2011-06-13","o":15.27,"h":15.32,"l":15.21,"c":15.21,"v":1100},{"d":"2011-06-14","o":15.28,"h":15.32,"l":15.28,"c":15.32,"v":1600},{"d":"2011-06-15","o":15.39,"h":15.45,"l":15.32,"c":15.44,"v":3400},{"d":"2011-06-16","o":15.53,"h":15.53,"l":15.48,"c":15.48,"v":7000},{"d":"2011-06-17","o":15.5,"h":15.52,"l":15.13,"c":15.13,"v":8300},{"d":"2011-06-20","o":15.14,"h":15.14,"l":15.11,"c":15.14,"v":9100},{"d":"2011-06-21","o":15.5,"h":16.04,"l":15.5,"c":15.96,"v":11800},{"d":"2011-06-22","o":15.79,"h":16.57,"l":15.79,"c":16.56,"v":12700},{"d":"2011-06-23","o":16.06,"h":16.39,"l":15.96,"c":16.39,"v":12200},{"d":"2011-06-24","o":15.99,"h":15.99,"l":15.9,"c":15.91,"v":8800},{"d":"2011-06-27","o":15.75,"h":16,"l":15.75,"c":16,"v":7900},{"d":"2011-06-28","o":15.88,"h":15.92,"l":15.88,"c":15.92,"v":6000},{"d":"2011-06-29","o":16.49,"h":16.89,"l":16.49,"c":16.61,"v":22000},{"d":"2011-06-30","o":16.61,"h":16.61,"l":16.61,"c":16.61,"v":0},{"d":"2011-07-01","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":1400},{"d":"2011-07-05","o":16.82,"h":17.72,"l":16.78,"c":17.6,"v":7500},{"d":"2011-07-06","o":17.3,"h":17.31,"l":16.79,"c":16.79,"v":15000},{"d":"2011-07-07","o":16.79,"h":16.79,"l":16.21,"c":16.28,"v":5000},{"d":"2011-07-08","o":16.19,"h":16.8,"l":16.19,"c":16.8,"v":11400},{"d":"2011-07-11","o":16.93,"h":16.94,"l":16.64,"c":16.64,"v":17100},{"d":"2011-07-12","o":16.66,"h":16.73,"l":16.43,"c":16.73,"v":1800},{"d":"2011-07-13","o":16.84,"h":17.61,"l":16.84,"c":17.51,"v":4500},{"d":"2011-07-14","o":17.69,"h":18.2,"l":17.69,"c":17.94,"v":2400},{"d":"2011-07-15","o":18.02,"h":18.55,"l":18,"c":18.55,"v":5100},{"d":"2011-07-18","o":18.78,"h":19.33,"l":18.78,"c":19.19,"v":31600},{"d":"2011-07-19","o":19.23,"h":19.24,"l":18.88,"c":19.05,"v":17800},{"d":"2011-07-20","o":18.86,"h":19.35,"l":18.72,"c":19.35,"v":6400},{"d":"2011-07-21","o":19.1,"h":19.62,"l":19.02,"c":19.21,"v":2800},{"d":"2011-07-22","o":19.15,"h":19.24,"l":18.89,"c":18.91,"v":3300},{"d":"2011-07-25","o":19.02,"h":19.25,"l":18.64,"c":18.75,"v":6000},{"d":"2011-07-26","o":18.9,"h":19.02,"l":18.89,"c":18.89,"v":4800},{"d":"2011-07-27","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":6600},{"d":"2011-07-28","o":18.14,"h":18.35,"l":17.7,"c":18.35,"v":11600},{"d":"2011-07-29","o":18.2,"h":18.2,"l":17.75,"c":17.75,"v":15500},{"d":"2011-08-01","o":17.44,"h":17.44,"l":17.33,"c":17.33,"v":1400},{"d":"2011-08-02","o":17.86,"h":19,"l":17.86,"c":18.86,"v":22200},{"d":"2011-08-03","o":19.25,"h":19.6,"l":19.25,"c":19.41,"v":4900},{"d":"2011-08-04","o":18.77,"h":18.95,"l":17.53,"c":17.85,"v":6800},{"d":"2011-08-05","o":17.6,"h":17.6,"l":16.67,"c":17.11,"v":9300},{"d":"2011-08-08","o":17.34,"h":18.65,"l":17.31,"c":18.19,"v":22000},{"d":"2011-08-09","o":18.32,"h":19.17,"l":18.11,"c":19.06,"v":14400},{"d":"2011-08-10","o":19.02,"h":19.06,"l":18.64,"c":19.06,"v":14100},{"d":"2011-08-11","o":18.44,"h":18.78,"l":18.3,"c":18.46,"v":14800},{"d":"2011-08-12","o":18.32,"h":18.41,"l":18.11,"c":18.4,"v":4300},{"d":"2011-08-15","o":18.28,"h":18.48,"l":18.23,"c":18.48,"v":4100},{"d":"2011-08-16","o":18.67,"h":18.82,"l":18.64,"c":18.7,"v":2400},{"d":"2011-08-17","o":18.7,"h":18.92,"l":18.61,"c":18.81,"v":3900},{"d":"2011-08-18","o":18.65,"h":18.66,"l":18.5,"c":18.5,"v":2700},{"d":"2011-08-19","o":18.41,"h":18.41,"l":18.27,"c":18.27,"v":3300},{"d":"2011-08-22","o":18.51,"h":18.87,"l":18.51,"c":18.8,"v":8500},{"d":"2011-08-23","o":18.39,"h":18.44,"l":17.94,"c":18.11,"v":11200},{"d":"2011-08-24","o":17.86,"h":17.86,"l":17.16,"c":17.66,"v":3900},{"d":"2011-08-25","o":17.69,"h":18.36,"l":17.36,"c":18.12,"v":23100},{"d":"2011-08-26","o":18.3,"h":18.58,"l":18.14,"c":18.51,"v":3500},{"d":"2011-08-29","o":18.56,"h":18.73,"l":18.2,"c":18.2,"v":4300},{"d":"2011-08-30","o":18.68,"h":19.62,"l":18.68,"c":19.62,"v":3600},{"d":"2011-08-31","o":19.32,"h":19.43,"l":19.19,"c":19.2,"v":6700},{"d":"2011-09-01","o":19.45,"h":19.46,"l":19.45,"c":19.46,"v":3100},{"d":"2011-09-02","o":19.94,"h":20.05,"l":19.63,"c":19.75,"v":2900},{"d":"2011-09-06","o":19.79,"h":19.79,"l":19.5,"c":19.52,"v":1800},{"d":"2011-09-07","o":18.78,"h":19.5,"l":18.78,"c":19.5,"v":10600},{"d":"2011-09-08","o":19.67,"h":20.06,"l":19.67,"c":20.03,"v":20700},{"d":"2011-09-09","o":19.59,"h":19.86,"l":18.79,"c":18.79,"v":6300},{"d":"2011-09-12","o":18.92,"h":19.5,"l":18.91,"c":19.37,"v":17600},{"d":"2011-09-13","o":19.25,"h":19.6,"l":19.25,"c":19.6,"v":21900},{"d":"2011-09-14","o":18.9,"h":19.04,"l":18.76,"c":18.98,"v":9100},{"d":"2011-09-15","o":18.8,"h":18.8,"l":17.98,"c":18.13,"v":26500},{"d":"2011-09-16","o":18.2,"h":18.31,"l":17.27,"c":18.31,"v":18700},{"d":"2011-09-19","o":18.17,"h":18.17,"l":17.28,"c":17.48,"v":13600},{"d":"2011-09-20","o":17.45,"h":18.21,"l":17.21,"c":17.98,"v":9700},{"d":"2011-09-21","o":18.11,"h":18.16,"l":17.49,"c":17.5,"v":8000},{"d":"2011-09-22","o":16.66,"h":16.67,"l":16.02,"c":16.53,"v":30400},{"d":"2011-09-23","o":15.94,"h":16.01,"l":14.71,"c":15.37,"v":64500},{"d":"2011-09-26","o":15.48,"h":15.49,"l":14.35,"c":14.73,"v":17300},{"d":"2011-09-27","o":15.65,"h":15.74,"l":15.05,"c":15.05,"v":16400},{"d":"2011-09-28","o":15.15,"h":15.15,"l":14.07,"c":14.07,"v":15800},{"d":"2011-09-29","o":14.4,"h":14.52,"l":13.98,"c":14.48,"v":204500},{"d":"2011-09-30","o":14.11,"h":15.08,"l":14.11,"c":15.08,"v":5500},{"d":"2011-10-03","o":15.22,"h":15.42,"l":14.73,"c":14.73,"v":3600},{"d":"2011-10-04","o":14.32,"h":14.32,"l":13.5,"c":13.99,"v":4900},{"d":"2011-10-05","o":14.45,"h":14.83,"l":14.45,"c":14.76,"v":5400},{"d":"2011-10-06","o":14.79,"h":15.98,"l":14.79,"c":15.98,"v":15700},{"d":"2011-10-07","o":16.34,"h":16.34,"l":15.59,"c":15.59,"v":5500},{"d":"2011-10-10","o":15.36,"h":15.36,"l":14.8,"c":14.8,"v":600},{"d":"2011-10-11","o":15.42,"h":16.13,"l":15.41,"c":16.13,"v":10300},{"d":"2011-10-12","o":16.57,"h":16.59,"l":16.37,"c":16.56,"v":9500},{"d":"2011-10-13","o":16.39,"h":16.65,"l":16.39,"c":16.65,"v":1200},{"d":"2011-10-14","o":17,"h":17.04,"l":17,"c":17.01,"v":1500},{"d":"2011-10-17","o":17.29,"h":17.29,"l":17.02,"c":17.06,"v":8700},{"d":"2011-10-18","o":16.75,"h":17.26,"l":16.65,"c":17.26,"v":9600},{"d":"2011-10-19","o":16.86,"h":16.86,"l":15.78,"c":15.78,"v":3200},{"d":"2011-10-20","o":15.6,"h":16,"l":15.33,"c":16,"v":11700},{"d":"2011-10-21","o":16.44,"h":16.66,"l":16.19,"c":16.32,"v":7000},{"d":"2011-10-24","o":16.41,"h":17.6,"l":16.41,"c":17.26,"v":4900},{"d":"2011-10-25","o":17,"h":18.3,"l":16.88,"c":18.09,"v":5900},{"d":"2011-10-26","o":18.57,"h":18.64,"l":18.43,"c":18.47,"v":5600},{"d":"2011-10-27","o":18.62,"h":18.85,"l":18.6,"c":18.84,"v":13700},{"d":"2011-10-28","o":18.45,"h":19.07,"l":18.45,"c":19.01,"v":9600},{"d":"2011-10-31","o":18.32,"h":18.39,"l":18.24,"c":18.38,"v":5300},{"d":"2011-11-01","o":17.4,"h":18.05,"l":17.31,"c":17.95,"v":8600},{"d":"2011-11-02","o":18.42,"h":18.46,"l":17.88,"c":18.46,"v":4100},{"d":"2011-11-03","o":18.67,"h":18.68,"l":17.85,"c":17.86,"v":3900},{"d":"2011-11-04","o":17.39,"h":17.66,"l":16.73,"c":16.87,"v":13100},{"d":"2011-11-07","o":16.9,"h":16.9,"l":16.51,"c":16.74,"v":13600},{"d":"2011-11-08","o":16.78,"h":17.09,"l":16.78,"c":17.02,"v":11800},{"d":"2011-11-09","o":16.79,"h":16.79,"l":16.04,"c":16.21,"v":5800},{"d":"2011-11-10","o":16.44,"h":16.44,"l":15.85,"c":15.9,"v":12400},{"d":"2011-11-11","o":16.45,"h":16.56,"l":16.38,"c":16.56,"v":6000},{"d":"2011-11-14","o":16.44,"h":16.62,"l":16.3,"c":16.3,"v":10300},{"d":"2011-11-15","o":16.5,"h":16.68,"l":16.48,"c":16.48,"v":8600},{"d":"2011-11-16","o":16.46,"h":16.72,"l":16.34,"c":16.38,"v":9700},{"d":"2011-11-17","o":15.99,"h":16.02,"l":15.5,"c":15.6,"v":8200},{"d":"2011-11-18","o":15.49,"h":15.64,"l":15.31,"c":15.31,"v":5200},{"d":"2011-11-21","o":15.17,"h":15.17,"l":14.5,"c":14.82,"v":14300},{"d":"2011-11-22","o":15.15,"h":15.32,"l":15.15,"c":15.26,"v":12400},{"d":"2011-11-23","o":15.25,"h":15.25,"l":14.65,"c":14.65,"v":9200},{"d":"2011-11-25","o":14.89,"h":15.01,"l":14.89,"c":14.89,"v":9900},{"d":"2011-11-28","o":15.26,"h":15.66,"l":15.26,"c":15.4,"v":12600},{"d":"2011-11-29","o":15.48,"h":16.05,"l":15.48,"c":15.77,"v":10600},{"d":"2011-11-30","o":16.73,"h":17.18,"l":16.66,"c":16.8,"v":14000},{"d":"2011-12-01","o":16.91,"h":17.27,"l":16.81,"c":16.84,"v":5200},{"d":"2011-12-02","o":17.03,"h":17.03,"l":17.03,"c":17.03,"v":1600},{"d":"2011-12-05","o":16.94,"h":17.05,"l":16.89,"c":16.9,"v":6300},{"d":"2011-12-06","o":16.64,"h":16.76,"l":16.64,"c":16.76,"v":8200},{"d":"2011-12-07","o":16.92,"h":16.92,"l":16.5,"c":16.51,"v":10600},{"d":"2011-12-08","o":16.35,"h":16.35,"l":16.02,"c":16.02,"v":4200},{"d":"2011-12-09","o":15.85,"h":15.91,"l":15.75,"c":15.82,"v":11300},{"d":"2011-12-12","o":15.72,"h":16.34,"l":15,"c":16.33,"v":24500},{"d":"2011-12-13","o":16.16,"h":16.18,"l":15.7,"c":15.73,"v":4000},{"d":"2011-12-14","o":15.32,"h":15.79,"l":15.03,"c":15.79,"v":11200},{"d":"2011-12-15","o":15.48,"h":15.53,"l":15.36,"c":15.53,"v":8900},{"d":"2011-12-16","o":16.01,"h":16.6,"l":16.01,"c":16.29,"v":1300},{"d":"2011-12-19","o":16.38,"h":16.38,"l":15.99,"c":16.01,"v":2800},{"d":"2011-12-20","o":16.49,"h":17.16,"l":15.98,"c":17.05,"v":23300},{"d":"2011-12-21","o":17.04,"h":17.19,"l":16.81,"c":17.19,"v":17800},{"d":"2011-12-22","o":17.01,"h":17.03,"l":16.6,"c":16.75,"v":5700},{"d":"2011-12-23","o":16.5,"h":16.8,"l":16.5,"c":16.8,"v":9900},{"d":"2011-12-27","o":16.29,"h":16.35,"l":16.29,"c":16.35,"v":9000},{"d":"2011-12-28","o":17,"h":17,"l":16.08,"c":16.26,"v":18500},{"d":"2011-12-29","o":15.88,"h":16.77,"l":15.88,"c":16.54,"v":16800},{"d":"2011-12-30","o":16.87,"h":17.46,"l":16.87,"c":17.02,"v":1000},{"d":"2012-01-03","o":17.53,"h":18.03,"l":17.53,"c":18,"v":2800},{"d":"2012-01-04","o":18.11,"h":18.4,"l":18.1,"c":18.16,"v":1700},{"d":"2012-01-05","o":17.61,"h":17.79,"l":17.57,"c":17.77,"v":1500},{"d":"2012-01-06","o":18.04,"h":18.04,"l":17.65,"c":17.66,"v":2200},{"d":"2012-01-09","o":17.26,"h":17.26,"l":16.88,"c":17,"v":1700},{"d":"2012-01-10","o":17.36,"h":17.36,"l":17.04,"c":17.04,"v":400},{"d":"2012-01-11","o":17.04,"h":17.09,"l":16.89,"c":16.89,"v":1000},{"d":"2012-01-12","o":17.37,"h":17.6,"l":16.94,"c":17.03,"v":15400},{"d":"2012-01-13","o":16.82,"h":16.82,"l":16.59,"c":16.59,"v":800},{"d":"2012-01-17","o":17.04,"h":17.24,"l":16.86,"c":16.87,"v":10000},{"d":"2012-01-18","o":16.74,"h":17.45,"l":16.73,"c":17.45,"v":2700},{"d":"2012-01-19","o":17.52,"h":17.81,"l":17.49,"c":17.57,"v":5500},{"d":"2012-01-20","o":17.65,"h":17.65,"l":17.5,"c":17.5,"v":700},{"d":"2012-01-23","o":18.09,"h":18.09,"l":17.8,"c":17.8,"v":2000},{"d":"2012-01-24","o":17.38,"h":17.46,"l":17.18,"c":17.46,"v":2000},{"d":"2012-01-25","o":17.46,"h":18.93,"l":17.46,"c":18.93,"v":4500},{"d":"2012-01-26","o":19.32,"h":20.15,"l":19.32,"c":20.03,"v":18600},{"d":"2012-01-27","o":19.83,"h":20.6,"l":19.83,"c":20.48,"v":2800},{"d":"2012-01-30","o":19.93,"h":20.46,"l":19.93,"c":20.46,"v":1900},{"d":"2012-01-31","o":21,"h":21,"l":20.47,"c":20.53,"v":3200},{"d":"2012-02-01","o":20.57,"h":20.57,"l":19.97,"c":19.97,"v":12200},{"d":"2012-02-02","o":20.01,"h":20.24,"l":19.9,"c":20.24,"v":2800},{"d":"2012-02-03","o":20.07,"h":20.13,"l":19.6,"c":19.6,"v":18200},{"d":"2012-02-06","o":19.53,"h":19.53,"l":18.83,"c":18.99,"v":4400},{"d":"2012-02-07","o":19,"h":19.33,"l":18.9,"c":19.31,"v":1200},{"d":"2012-02-08","o":19.06,"h":19.26,"l":19.06,"c":19.26,"v":2000},{"d":"2012-02-09","o":18.97,"h":19,"l":18.5,"c":18.53,"v":3500},{"d":"2012-02-10","o":18.46,"h":18.59,"l":18.35,"c":18.42,"v":5600},{"d":"2012-02-13","o":18.57,"h":18.69,"l":18.56,"c":18.56,"v":900},{"d":"2012-02-14","o":18.59,"h":18.67,"l":18.42,"c":18.5,"v":2000},{"d":"2012-02-15","o":18.6,"h":18.6,"l":18.59,"c":18.59,"v":300},{"d":"2012-02-16","o":18.52,"h":19.39,"l":18.52,"c":19.2,"v":5300},{"d":"2012-02-17","o":19.22,"h":19.22,"l":18.78,"c":18.78,"v":4900},{"d":"2012-02-21","o":19.25,"h":20.06,"l":19.25,"c":20.01,"v":5300},{"d":"2012-02-22","o":19.89,"h":20.1,"l":19.82,"c":19.9,"v":1800},{"d":"2012-02-23","o":19.98,"h":20.12,"l":19.96,"c":20.11,"v":20400},{"d":"2012-02-24","o":20.14,"h":20.24,"l":19.59,"c":19.7,"v":1700},{"d":"2012-02-27","o":19.73,"h":20.28,"l":19.73,"c":20.03,"v":14900},{"d":"2012-02-28","o":19.98,"h":20.01,"l":19.39,"c":19.4,"v":5800},{"d":"2012-02-29","o":19.18,"h":19.22,"l":18.51,"c":18.52,"v":17300},{"d":"2012-03-01","o":18.79,"h":18.79,"l":18.57,"c":18.75,"v":1200},{"d":"2012-03-02","o":18.5,"h":18.57,"l":18.29,"c":18.29,"v":1100},{"d":"2012-03-05","o":17.98,"h":17.98,"l":17.44,"c":17.44,"v":3700},{"d":"2012-03-06","o":17.22,"h":17.42,"l":16.61,"c":17.42,"v":3100},{"d":"2012-03-07","o":17.39,"h":17.62,"l":17.2,"c":17.44,"v":1600},{"d":"2012-03-08","o":17.63,"h":17.78,"l":17.55,"c":17.55,"v":300},{"d":"2012-03-09","o":17.08,"h":17.61,"l":17.07,"c":17.07,"v":3600},{"d":"2012-03-12","o":16.53,"h":17.09,"l":16.43,"c":17.09,"v":31800},{"d":"2012-03-13","o":17.22,"h":17.22,"l":17.14,"c":17.14,"v":200},{"d":"2012-03-14","o":16.75,"h":16.75,"l":16.27,"c":16.34,"v":900},{"d":"2012-03-15","o":16.31,"h":16.64,"l":16.31,"c":16.5,"v":2400},{"d":"2012-03-16","o":15.99,"h":16.4,"l":15.95,"c":16.3,"v":2500},{"d":"2012-03-19","o":17.05,"h":17.36,"l":16.96,"c":17.06,"v":5900},{"d":"2012-03-20","o":16.35,"h":16.77,"l":16.35,"c":16.74,"v":1500},{"d":"2012-03-21","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"2012-03-22","o":16.63,"h":16.7,"l":16.41,"c":16.66,"v":3700},{"d":"2012-03-23","o":16.76,"h":17.22,"l":16.76,"c":17.22,"v":2900},{"d":"2012-03-26","o":17.78,"h":17.83,"l":17.45,"c":17.46,"v":1500},{"d":"2012-03-27","o":17.49,"h":17.49,"l":17.49,"c":17.49,"v":500},{"d":"2012-03-28","o":17.78,"h":17.78,"l":16.81,"c":17,"v":1700},{"d":"2012-03-29","o":16.92,"h":17.21,"l":16.6,"c":17.21,"v":4800},{"d":"2012-03-30","o":17.77,"h":18.26,"l":17.69,"c":18.26,"v":1100},{"d":"2012-04-02","o":18.83,"h":18.83,"l":18.72,"c":18.72,"v":300},{"d":"2012-04-03","o":18.77,"h":18.82,"l":17.51,"c":17.59,"v":4100},{"d":"2012-04-04","o":17.33,"h":17.33,"l":17.04,"c":17.04,"v":14200},{"d":"2012-04-05","o":17.27,"h":17.33,"l":17.17,"c":17.33,"v":1100},{"d":"2012-04-09","o":17.16,"h":17.16,"l":16.96,"c":16.96,"v":500},{"d":"2012-04-10","o":17.14,"h":17.84,"l":17,"c":17.84,"v":3000},{"d":"2012-04-11","o":17.69,"h":17.69,"l":17.55,"c":17.55,"v":4200},{"d":"2012-04-12","o":17.95,"h":18.32,"l":17.67,"c":18.31,"v":3100},{"d":"2012-04-13","o":18.41,"h":18.41,"l":17.98,"c":17.98,"v":2700},{"d":"2012-04-16","o":18.01,"h":18.01,"l":17.42,"c":17.47,"v":1800},{"d":"2012-04-17","o":17.54,"h":18.17,"l":17.54,"c":17.67,"v":70400},{"d":"2012-04-18","o":17.9,"h":17.9,"l":17.6,"c":17.61,"v":2000},{"d":"2012-04-19","o":17.87,"h":18.16,"l":17.87,"c":18.09,"v":2000},{"d":"2012-04-20","o":18.15,"h":18.15,"l":17.63,"c":17.63,"v":1200},{"d":"2012-04-23","o":17.23,"h":17.28,"l":17.23,"c":17.28,"v":1600},{"d":"2012-04-24","o":17.45,"h":17.45,"l":17.12,"c":17.19,"v":1400},{"d":"2012-04-25","o":17.2,"h":17.79,"l":16.94,"c":17.79,"v":3500},{"d":"2012-04-26","o":18.25,"h":18.42,"l":18.25,"c":18.42,"v":400},{"d":"2012-04-27","o":18.47,"h":18.47,"l":18.47,"c":18.47,"v":400},{"d":"2012-04-30","o":17.79,"h":18.26,"l":17.79,"c":18.19,"v":1200},{"d":"2012-05-01","o":18.7,"h":19.46,"l":18.66,"c":19.44,"v":2600},{"d":"2012-05-02","o":18.99,"h":19.31,"l":18.99,"c":19.28,"v":1900},{"d":"2012-05-03","o":19.3,"h":19.53,"l":18.98,"c":18.98,"v":7400},{"d":"2012-05-04","o":19.22,"h":19.22,"l":19.19,"c":19.19,"v":400},{"d":"2012-05-07","o":18.63,"h":18.63,"l":18.31,"c":18.32,"v":4500},{"d":"2012-05-08","o":17.8,"h":18.07,"l":17.55,"c":17.84,"v":1900},{"d":"2012-05-09","o":17.49,"h":18.12,"l":17.49,"c":18.1,"v":3900},{"d":"2012-05-10","o":17.86,"h":17.98,"l":17.81,"c":17.9,"v":7900},{"d":"2012-05-11","o":17.94,"h":18.1,"l":17.84,"c":17.84,"v":18600},{"d":"2012-05-14","o":17.26,"h":17.26,"l":16.82,"c":16.82,"v":7600},{"d":"2012-05-15","o":16.85,"h":16.9,"l":16.02,"c":16.05,"v":8000},{"d":"2012-05-16","o":16.08,"h":16.08,"l":15.52,"c":15.82,"v":7000},{"d":"2012-05-17","o":16.01,"h":16.82,"l":16.01,"c":16.82,"v":4200},{"d":"2012-05-18","o":17.07,"h":17.71,"l":16.93,"c":17.59,"v":2900},{"d":"2012-05-21","o":17.65,"h":17.65,"l":17.37,"c":17.38,"v":600},{"d":"2012-05-22","o":18,"h":18,"l":17.39,"c":17.39,"v":33000},{"d":"2012-05-23","o":17.43,"h":17.43,"l":16.77,"c":17.22,"v":6800},{"d":"2012-05-24","o":18.51,"h":18.75,"l":17.83,"c":17.83,"v":1800},{"d":"2012-05-25","o":18.15,"h":18.15,"l":18.04,"c":18.07,"v":4000},{"d":"2012-05-29","o":18.25,"h":18.25,"l":17.99,"c":18.03,"v":1600},{"d":"2012-05-30","o":17.85,"h":18.35,"l":17.81,"c":18.07,"v":3300},{"d":"2012-05-31","o":17.86,"h":18,"l":17.74,"c":17.99,"v":8500},{"d":"2012-06-01","o":18.22,"h":19.2,"l":18.22,"c":18.71,"v":55700},{"d":"2012-06-04","o":18.44,"h":18.49,"l":18.38,"c":18.38,"v":2100},{"d":"2012-06-05","o":18.63,"h":18.63,"l":18.63,"c":18.63,"v":400},{"d":"2012-06-06","o":18.79,"h":18.83,"l":18.04,"c":18.15,"v":501800},{"d":"2012-06-07","o":18.49,"h":18.61,"l":17.35,"c":17.39,"v":149300},{"d":"2012-06-08","o":17.21,"h":17.73,"l":17.07,"c":17.69,"v":56800},{"d":"2012-06-11","o":17.64,"h":17.64,"l":16.98,"c":17.27,"v":80200},{"d":"2012-06-12","o":17.57,"h":17.57,"l":17.25,"c":17.36,"v":201900},{"d":"2012-06-13","o":17.57,"h":17.58,"l":17.23,"c":17.31,"v":58900},{"d":"2012-06-14","o":17.52,"h":17.52,"l":17.3,"c":17.3,"v":900},{"d":"2012-06-15","o":17.25,"h":17.25,"l":17.18,"c":17.18,"v":2300},{"d":"2012-06-18","o":17.14,"h":17.38,"l":17.14,"c":17.33,"v":3900},{"d":"2012-06-19","o":17.45,"h":17.45,"l":17.45,"c":17.45,"v":600},{"d":"2012-06-20","o":17.57,"h":17.57,"l":17.34,"c":17.34,"v":3500},{"d":"2012-06-21","o":16.77,"h":16.77,"l":16.36,"c":16.36,"v":2900},{"d":"2012-06-22","o":16.26,"h":16.38,"l":16.26,"c":16.38,"v":200},{"d":"2012-06-25","o":16.09,"h":16.51,"l":16.06,"c":16.38,"v":1000},{"d":"2012-06-26","o":15.56,"h":15.56,"l":15.56,"c":15.56,"v":400},{"d":"2012-06-27","o":15.57,"h":15.67,"l":15.55,"c":15.55,"v":1000},{"d":"2012-06-28","o":15.31,"h":15.31,"l":13.73,"c":14.02,"v":6600},{"d":"2012-06-29","o":15.05,"h":15.58,"l":14.96,"c":15.41,"v":3900},{"d":"2012-07-02","o":15.74,"h":15.74,"l":15.74,"c":15.74,"v":100},{"d":"2012-07-03","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":300},{"d":"2012-07-05","o":16.01,"h":16.81,"l":16.01,"c":16.81,"v":3800},{"d":"2012-07-06","o":16.5,"h":16.5,"l":16.16,"c":16.29,"v":25500},{"d":"2012-07-09","o":16.48,"h":16.49,"l":16.4,"c":16.4,"v":1100},{"d":"2012-07-10","o":16.16,"h":16.16,"l":16.16,"c":16.16,"v":100},{"d":"2012-07-11","o":16.14,"h":16.37,"l":16.14,"c":16.16,"v":2600},{"d":"2012-07-12","o":15.81,"h":15.81,"l":15.31,"c":15.55,"v":2100},{"d":"2012-07-13","o":15.53,"h":15.54,"l":15.5,"c":15.51,"v":1300},{"d":"2012-07-16","o":15.39,"h":15.39,"l":15.28,"c":15.28,"v":3400},{"d":"2012-07-17","o":15.29,"h":15.29,"l":14.99,"c":14.99,"v":3400},{"d":"2012-07-18","o":14.99,"h":15.01,"l":14.96,"c":14.96,"v":700},{"d":"2012-07-19","o":15.14,"h":15.18,"l":15.04,"c":15.06,"v":6800},{"d":"2012-07-20","o":14.84,"h":14.86,"l":14.83,"c":14.86,"v":700},{"d":"2012-07-23","o":14.46,"h":14.49,"l":14.24,"c":14.41,"v":900},{"d":"2012-07-24","o":14.51,"h":14.65,"l":14.47,"c":14.53,"v":3800},{"d":"2012-07-25","o":15.07,"h":15.07,"l":14.76,"c":14.77,"v":4500},{"d":"2012-07-26","o":14.69,"h":14.95,"l":13.81,"c":14.95,"v":3500},{"d":"2012-07-27","o":15.46,"h":16.41,"l":15.46,"c":16.19,"v":2100},{"d":"2012-07-30","o":16.15,"h":16.42,"l":16.15,"c":16.34,"v":1300},{"d":"2012-07-31","o":16.16,"h":16.19,"l":15.77,"c":15.77,"v":1700},{"d":"2012-08-01","o":15.52,"h":16.07,"l":15.52,"c":15.92,"v":1400},{"d":"2012-08-02","o":15.89,"h":15.89,"l":15.78,"c":15.78,"v":500},{"d":"2012-08-03","o":15.83,"h":16,"l":15.83,"c":15.97,"v":1200},{"d":"2012-08-06","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2012-08-07","o":16.27,"h":16.58,"l":16.19,"c":16.54,"v":11100},{"d":"2012-08-08","o":16.69,"h":16.94,"l":16.69,"c":16.9,"v":1600},{"d":"2012-08-09","o":17.22,"h":17.22,"l":17.2,"c":17.2,"v":2400},{"d":"2012-08-10","o":16.96,"h":17.24,"l":16.96,"c":17.24,"v":3800},{"d":"2012-08-13","o":17.16,"h":17.2,"l":17.16,"c":17.17,"v":400},{"d":"2012-08-14","o":16.95,"h":17.22,"l":16.95,"c":17.13,"v":3000},{"d":"2012-08-15","o":17.1,"h":17.1,"l":17.09,"c":17.1,"v":500},{"d":"2012-08-16","o":17.59,"h":17.75,"l":17.59,"c":17.75,"v":500},{"d":"2012-08-17","o":17.9,"h":17.9,"l":17.89,"c":17.89,"v":200},{"d":"2012-08-20","o":17.8,"h":18.09,"l":17.71,"c":18.09,"v":6600},{"d":"2012-08-21","o":18.61,"h":18.94,"l":18.61,"c":18.76,"v":1300},{"d":"2012-08-22","o":18.54,"h":18.73,"l":18.32,"c":18.73,"v":2900},{"d":"2012-08-23","o":19.11,"h":19.23,"l":19.04,"c":19.09,"v":17700},{"d":"2012-08-24","o":18.99,"h":19.23,"l":18.92,"c":19.13,"v":3900},{"d":"2012-08-27","o":18.99,"h":19.03,"l":18.97,"c":18.97,"v":1500},{"d":"2012-08-28","o":18.55,"h":18.55,"l":18.36,"c":18.36,"v":5000},{"d":"2012-08-29","o":18.47,"h":18.47,"l":18.41,"c":18.44,"v":6500},{"d":"2012-08-30","o":18.39,"h":18.39,"l":18.38,"c":18.38,"v":300},{"d":"2012-08-31","o":18.49,"h":18.86,"l":18.45,"c":18.86,"v":9000},{"d":"2012-09-04","o":18.86,"h":18.89,"l":18.86,"c":18.89,"v":300},{"d":"2012-09-05","o":18.85,"h":18.85,"l":18.79,"c":18.79,"v":400},{"d":"2012-09-06","o":18.91,"h":19.09,"l":18.85,"c":19,"v":10800},{"d":"2012-09-07","o":19.47,"h":19.57,"l":19.15,"c":19.15,"v":25300},{"d":"2012-09-10","o":19,"h":19.28,"l":19,"c":19.11,"v":3700},{"d":"2012-09-11","o":19.16,"h":19.16,"l":18.18,"c":18.51,"v":4900},{"d":"2012-09-12","o":18.79,"h":18.79,"l":18.62,"c":18.73,"v":900},{"d":"2012-09-13","o":18.5,"h":19.34,"l":18.5,"c":19.25,"v":18500},{"d":"2012-09-14","o":19.65,"h":19.74,"l":19.37,"c":19.37,"v":33100},{"d":"2012-09-17","o":19.29,"h":19.32,"l":19.03,"c":19.09,"v":1800},{"d":"2012-09-18","o":19.13,"h":19.5,"l":19.13,"c":19.4,"v":1000},{"d":"2012-09-19","o":19.24,"h":19.76,"l":19.24,"c":19.76,"v":3600},{"d":"2012-09-20","o":19.44,"h":20.04,"l":19.42,"c":19.99,"v":15000},{"d":"2012-09-21","o":20.28,"h":20.28,"l":19.95,"c":20.05,"v":1200},{"d":"2012-09-24","o":19.75,"h":19.75,"l":19.49,"c":19.57,"v":1600},{"d":"2012-09-25","o":19.63,"h":19.63,"l":19.03,"c":19.03,"v":1100},{"d":"2012-09-26","o":18.76,"h":18.83,"l":18.38,"c":18.61,"v":23400},{"d":"2012-09-27","o":18.77,"h":19.02,"l":18.77,"c":18.95,"v":16500},{"d":"2012-09-28","o":19.08,"h":19.37,"l":19.08,"c":19.37,"v":9300},{"d":"2012-10-01","o":19.89,"h":20.21,"l":19.85,"c":20.04,"v":34700},{"d":"2012-10-02","o":19.58,"h":19.58,"l":19.53,"c":19.57,"v":20800},{"d":"2012-10-03","o":19.57,"h":19.62,"l":19.51,"c":19.62,"v":3100},{"d":"2012-10-04","o":19.96,"h":20.21,"l":19.96,"c":20.21,"v":17700},{"d":"2012-10-05","o":20.26,"h":20.26,"l":20.19,"c":20.19,"v":10500},{"d":"2012-10-08","o":20.21,"h":20.21,"l":20.21,"c":20.21,"v":600},{"d":"2012-10-09","o":20.02,"h":20.13,"l":19.89,"c":20.08,"v":900},{"d":"2012-10-10","o":19.77,"h":19.77,"l":19.5,"c":19.62,"v":3200},{"d":"2012-10-11","o":19.79,"h":19.79,"l":19.6,"c":19.6,"v":1500},{"d":"2012-10-12","o":19.68,"h":19.68,"l":19.48,"c":19.48,"v":500},{"d":"2012-10-15","o":19.23,"h":19.62,"l":18.94,"c":19.01,"v":1600},{"d":"2012-10-16","o":19.11,"h":19.13,"l":19.04,"c":19.06,"v":15700},{"d":"2012-10-17","o":19.06,"h":19.1,"l":18.93,"c":19,"v":2800},{"d":"2012-10-18","o":18.85,"h":19.19,"l":18.85,"c":19.08,"v":3900},{"d":"2012-10-19","o":18.6,"h":18.74,"l":18.6,"c":18.63,"v":2000},{"d":"2012-10-22","o":18.28,"h":18.51,"l":18.28,"c":18.49,"v":15000},{"d":"2012-10-23","o":18.35,"h":18.37,"l":18.14,"c":18.36,"v":3800},{"d":"2012-10-24","o":18.41,"h":18.59,"l":18.21,"c":18.59,"v":3700},{"d":"2012-10-25","o":18.44,"h":19.39,"l":18.44,"c":19.27,"v":3300},{"d":"2012-10-26","o":19.34,"h":19.38,"l":19.24,"c":19.38,"v":2000},{"d":"2012-10-31","o":19.47,"h":19.7,"l":19.41,"c":19.7,"v":4000},{"d":"2012-11-01","o":19.79,"h":19.79,"l":19.79,"c":19.79,"v":100},{"d":"2012-11-02","o":19.68,"h":19.75,"l":19.46,"c":19.46,"v":1000},{"d":"2012-11-05","o":19.47,"h":19.47,"l":19.19,"c":19.19,"v":2000},{"d":"2012-11-06","o":19.24,"h":19.37,"l":19.23,"c":19.31,"v":1800},{"d":"2012-11-07","o":19.57,"h":19.79,"l":19.55,"c":19.55,"v":2000},{"d":"2012-11-08","o":19.67,"h":19.76,"l":19.67,"c":19.76,"v":1300},{"d":"2012-11-09","o":19.8,"h":19.84,"l":19.72,"c":19.74,"v":1900},{"d":"2012-11-12","o":19.79,"h":19.79,"l":19.75,"c":19.75,"v":1800},{"d":"2012-11-13","o":19.46,"h":19.46,"l":19.23,"c":19.23,"v":800},{"d":"2012-11-14","o":19.4,"h":19.54,"l":19.16,"c":19.16,"v":2100},{"d":"2012-11-15","o":19.14,"h":19.14,"l":18.62,"c":18.62,"v":2100},{"d":"2012-11-16","o":18.39,"h":18.62,"l":18.24,"c":18.24,"v":3600},{"d":"2012-11-19","o":18.89,"h":19.21,"l":18.89,"c":19.13,"v":3500},{"d":"2012-11-20","o":18.66,"h":18.77,"l":18.66,"c":18.77,"v":900},{"d":"2012-11-21","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":3000},{"d":"2012-11-23","o":19.26,"h":19.26,"l":19.26,"c":19.26,"v":300},{"d":"2012-11-26","o":19.27,"h":19.27,"l":18.67,"c":18.97,"v":23400},{"d":"2012-11-27","o":18.82,"h":18.82,"l":18.69,"c":18.69,"v":1700},{"d":"2012-11-28","o":18.69,"h":18.69,"l":18.69,"c":18.69,"v":0},{"d":"2012-11-29","o":19.06,"h":19.25,"l":19.06,"c":19.25,"v":600},{"d":"2012-11-30","o":18.97,"h":18.97,"l":18.76,"c":18.8,"v":9900},{"d":"2012-12-03","o":18.58,"h":18.58,"l":18.57,"c":18.57,"v":1000},{"d":"2012-12-04","o":18.15,"h":18.15,"l":17.78,"c":17.78,"v":6100},{"d":"2012-12-05","o":17.74,"h":17.78,"l":17.62,"c":17.64,"v":3200},{"d":"2012-12-06","o":17.51,"h":17.73,"l":17.51,"c":17.67,"v":1600},{"d":"2012-12-07","o":17.74,"h":17.95,"l":17.74,"c":17.81,"v":1200},{"d":"2012-12-10","o":17.89,"h":17.89,"l":17.88,"c":17.88,"v":500},{"d":"2012-12-11","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":1700},{"d":"2012-12-12","o":18.01,"h":18.68,"l":18.01,"c":18.65,"v":6800},{"d":"2012-12-13","o":18.41,"h":18.41,"l":18.28,"c":18.29,"v":300},{"d":"2012-12-14","o":18.38,"h":18.74,"l":18.35,"c":18.74,"v":2500},{"d":"2012-12-17","o":18.82,"h":18.82,"l":18.26,"c":18.26,"v":2600},{"d":"2012-12-18","o":17.97,"h":17.98,"l":17.73,"c":17.73,"v":6300},{"d":"2012-12-19","o":17.64,"h":17.91,"l":17.64,"c":17.9,"v":2400},{"d":"2012-12-20","o":17.61,"h":17.62,"l":17.46,"c":17.61,"v":4400},{"d":"2012-12-21","o":17.4,"h":17.4,"l":17.16,"c":17.2,"v":5700},{"d":"2012-12-24","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":0},{"d":"2012-12-26","o":17.11,"h":17.11,"l":17.11,"c":17.11,"v":100},{"d":"2012-12-27","o":17.11,"h":17.28,"l":17.11,"c":17.28,"v":14300},{"d":"2012-12-28","o":17.22,"h":17.22,"l":17.17,"c":17.17,"v":800},{"d":"2012-12-31","o":17.21,"h":17.59,"l":17.21,"c":17.59,"v":12400},{"d":"2013-01-02","o":18.04,"h":18.06,"l":18.04,"c":18.06,"v":1000},{"d":"2013-01-03","o":18.05,"h":18.07,"l":17.5,"c":17.5,"v":3300},{"d":"2013-01-04","o":17.23,"h":17.23,"l":16.97,"c":17.05,"v":2600},{"d":"2013-01-07","o":16.93,"h":17.4,"l":16.93,"c":17.38,"v":1600},{"d":"2013-01-08","o":16.82,"h":16.91,"l":16.67,"c":16.67,"v":1900},{"d":"2013-01-09","o":16.78,"h":16.92,"l":16.65,"c":16.89,"v":2800},{"d":"2013-01-10","o":16.89,"h":16.89,"l":16.89,"c":16.89,"v":0},{"d":"2013-01-11","o":17.49,"h":17.49,"l":17.13,"c":17.17,"v":5800},{"d":"2013-01-14","o":16.26,"h":16.26,"l":15.18,"c":15.18,"v":20900},{"d":"2013-01-15","o":15.14,"h":15.5,"l":15.13,"c":15.49,"v":134300},{"d":"2013-01-16","o":15.4,"h":15.46,"l":15.27,"c":15.31,"v":5700},{"d":"2013-01-17","o":15.33,"h":15.71,"l":15.24,"c":15.66,"v":7500},{"d":"2013-01-18","o":15.83,"h":15.83,"l":15.61,"c":15.67,"v":5800},{"d":"2013-01-22","o":15.87,"h":16,"l":15.85,"c":16,"v":1400},{"d":"2013-01-23","o":15.93,"h":16.01,"l":15.88,"c":15.97,"v":2100},{"d":"2013-01-24","o":15.83,"h":15.86,"l":15.43,"c":15.43,"v":1300},{"d":"2013-01-25","o":15.15,"h":15.15,"l":14.59,"c":14.62,"v":11200},{"d":"2013-01-28","o":14.66,"h":14.78,"l":14.56,"c":14.78,"v":1000},{"d":"2013-01-29","o":14.9,"h":15.15,"l":14.83,"c":15.15,"v":2300},{"d":"2013-01-30","o":15.18,"h":15.38,"l":15.18,"c":15.34,"v":1200},{"d":"2013-01-31","o":15.28,"h":15.37,"l":15.27,"c":15.28,"v":3000},{"d":"2013-02-01","o":15.45,"h":15.45,"l":15.39,"c":15.39,"v":1100},{"d":"2013-02-04","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":200},{"d":"2013-02-05","o":15.15,"h":15.15,"l":15.01,"c":15.08,"v":1400},{"d":"2013-02-06","o":15.05,"h":15.5,"l":15.05,"c":15.5,"v":1500},{"d":"2013-02-07","o":15.42,"h":15.56,"l":15.42,"c":15.56,"v":5300},{"d":"2013-02-08","o":15.22,"h":15.41,"l":15.22,"c":15.41,"v":6300},{"d":"2013-02-11","o":15.03,"h":15.11,"l":15.01,"c":15.01,"v":11900},{"d":"2013-02-12","o":14.96,"h":15.05,"l":14.82,"c":14.99,"v":4900},{"d":"2013-02-13","o":14.99,"h":15.01,"l":14.7,"c":14.71,"v":14900},{"d":"2013-02-14","o":14.85,"h":15.01,"l":14.41,"c":14.5,"v":25700},{"d":"2013-02-15","o":14.4,"h":14.4,"l":13.72,"c":13.93,"v":20300},{"d":"2013-02-19","o":14,"h":14,"l":13.5,"c":13.99,"v":12100},{"d":"2013-02-20","o":13.81,"h":13.98,"l":13.09,"c":13.2,"v":11100},{"d":"2013-02-21","o":13.4,"h":13.56,"l":13.26,"c":13.4,"v":22500},{"d":"2013-02-22","o":13.75,"h":14.3,"l":13.6,"c":14.14,"v":19100},{"d":"2013-02-25","o":14.49,"h":14.64,"l":14.33,"c":14.52,"v":24700},{"d":"2013-02-26","o":14.52,"h":14.52,"l":14.04,"c":14.22,"v":20300},{"d":"2013-02-27","o":14,"h":14.57,"l":14,"c":14.42,"v":19200},{"d":"2013-02-28","o":14.06,"h":14.17,"l":13.83,"c":13.95,"v":28600},{"d":"2013-03-01","o":13.85,"h":14.23,"l":13.63,"c":13.7,"v":16000},{"d":"2013-03-04","o":13.88,"h":14.61,"l":13.64,"c":13.89,"v":19300},{"d":"2013-03-05","o":13.94,"h":14.09,"l":13.39,"c":13.39,"v":30300},{"d":"2013-03-06","o":13.32,"h":13.58,"l":13.12,"c":13.57,"v":14400},{"d":"2013-03-07","o":13.79,"h":14.28,"l":13.79,"c":14.28,"v":5600},{"d":"2013-03-08","o":14.25,"h":14.25,"l":13.78,"c":13.99,"v":31600},{"d":"2013-03-11","o":14.03,"h":14.21,"l":14.03,"c":14.16,"v":28400},{"d":"2013-03-12","o":14.33,"h":14.51,"l":14.16,"c":14.32,"v":46100},{"d":"2013-03-13","o":14.37,"h":14.38,"l":13.81,"c":14.05,"v":8400},{"d":"2013-03-14","o":13.89,"h":14.11,"l":13.53,"c":13.53,"v":17500},{"d":"2013-03-15","o":13.9,"h":14.05,"l":13.8,"c":14.05,"v":104600},{"d":"2013-03-18","o":14.51,"h":14.51,"l":14.01,"c":14.03,"v":10200},{"d":"2013-03-19","o":13.95,"h":14.64,"l":13.93,"c":14.63,"v":10500},{"d":"2013-03-20","o":15.03,"h":15.12,"l":14.1,"c":14.1,"v":18800},{"d":"2013-03-21","o":14.3,"h":14.49,"l":14.14,"c":14.45,"v":14900},{"d":"2013-03-22","o":14.39,"h":14.46,"l":14.28,"c":14.3,"v":18300},{"d":"2013-03-25","o":14.34,"h":14.36,"l":13.83,"c":13.9,"v":9300},{"d":"2013-03-26","o":13.8,"h":13.9,"l":13.58,"c":13.9,"v":20300},{"d":"2013-03-27","o":14.06,"h":14.07,"l":13.77,"c":13.93,"v":7900},{"d":"2013-03-28","o":13.95,"h":13.96,"l":13.65,"c":13.71,"v":24600},{"d":"2013-04-01","o":13.95,"h":13.95,"l":13.68,"c":13.84,"v":15600},{"d":"2013-04-02","o":13.72,"h":13.75,"l":13.11,"c":13.12,"v":21500},{"d":"2013-04-03","o":13.2,"h":13.23,"l":11.93,"c":12.48,"v":50100},{"d":"2013-04-04","o":12.6,"h":12.82,"l":11.72,"c":12.64,"v":124100},{"d":"2013-04-05","o":12.83,"h":12.96,"l":12.46,"c":12.46,"v":27400},{"d":"2013-04-08","o":12.37,"h":12.79,"l":12.34,"c":12.57,"v":12400},{"d":"2013-04-09","o":12.61,"h":12.9,"l":12.54,"c":12.8,"v":46100},{"d":"2013-04-10","o":12.78,"h":12.87,"l":12.32,"c":12.35,"v":61800},{"d":"2013-04-11","o":12.29,"h":12.42,"l":12.15,"c":12.24,"v":32100},{"d":"2013-04-12","o":11.86,"h":11.86,"l":11.22,"c":11.55,"v":40500},{"d":"2013-04-15","o":10.99,"h":11.35,"l":10.27,"c":10.34,"v":55500},{"d":"2013-04-16","o":10.88,"h":11.22,"l":10.63,"c":10.81,"v":68800},{"d":"2013-04-17","o":10.78,"h":10.85,"l":10.12,"c":10.23,"v":55700},{"d":"2013-04-18","o":10.1,"h":11.34,"l":10.1,"c":10.85,"v":36900},{"d":"2013-04-19","o":10.87,"h":11.67,"l":10.87,"c":11.54,"v":46300},{"d":"2013-04-22","o":12.06,"h":12.27,"l":11.49,"c":11.94,"v":39200},{"d":"2013-04-23","o":11.93,"h":12.25,"l":11.55,"c":11.78,"v":26100},{"d":"2013-04-24","o":12.17,"h":12.63,"l":11.93,"c":12.6,"v":28400},{"d":"2013-04-25","o":13.35,"h":13.93,"l":13.16,"c":13.49,"v":65400},{"d":"2013-04-26","o":13.7,"h":13.79,"l":13.21,"c":13.39,"v":49500},{"d":"2013-04-29","o":13.52,"h":13.59,"l":13.37,"c":13.41,"v":16700},{"d":"2013-04-30","o":13.33,"h":13.98,"l":13.25,"c":13.92,"v":36100},{"d":"2013-05-01","o":13.64,"h":14.23,"l":13.58,"c":14.18,"v":30000},{"d":"2013-05-02","o":14.37,"h":14.72,"l":13.71,"c":14.05,"v":48200},{"d":"2013-05-03","o":14.08,"h":14.7,"l":14.08,"c":14.4,"v":32300},{"d":"2013-05-06","o":14.6,"h":14.6,"l":14.11,"c":14.13,"v":18500},{"d":"2013-05-07","o":13.92,"h":13.94,"l":13.33,"c":13.78,"v":60400},{"d":"2013-05-08","o":13.78,"h":14.29,"l":13.78,"c":14.23,"v":31000},{"d":"2013-05-09","o":14.12,"h":14.66,"l":13.95,"c":14.35,"v":20600},{"d":"2013-05-10","o":14.02,"h":14.63,"l":13.73,"c":14.6,"v":43600},{"d":"2013-05-13","o":14.53,"h":14.56,"l":14.25,"c":14.47,"v":23300},{"d":"2013-05-14","o":14.47,"h":14.5,"l":14.15,"c":14.16,"v":23400},{"d":"2013-05-15","o":14.04,"h":14.04,"l":13.67,"c":13.79,"v":44300},{"d":"2013-05-16","o":13.56,"h":14.51,"l":13.38,"c":13.8,"v":85300},{"d":"2013-05-17","o":13.66,"h":13.66,"l":13,"c":13.1,"v":45000},{"d":"2013-05-20","o":13.15,"h":13.49,"l":12,"c":13.01,"v":83200},{"d":"2013-05-21","o":12.99,"h":13.8,"l":12.96,"c":13.69,"v":64900},{"d":"2013-05-22","o":13.87,"h":14.37,"l":13.73,"c":13.73,"v":101000},{"d":"2013-05-23","o":13.85,"h":14.05,"l":13.77,"c":13.86,"v":31800},{"d":"2013-05-24","o":13.76,"h":13.86,"l":13.46,"c":13.56,"v":17200},{"d":"2013-05-28","o":13.59,"h":13.75,"l":13.27,"c":13.27,"v":17600},{"d":"2013-05-29","o":13.3,"h":13.73,"l":13.3,"c":13.72,"v":25700},{"d":"2013-05-30","o":13.9,"h":14.83,"l":13.89,"c":14.65,"v":55900},{"d":"2013-05-31","o":14.65,"h":14.68,"l":14.35,"c":14.42,"v":60600},{"d":"2013-06-03","o":14.71,"h":14.74,"l":14.39,"c":14.5,"v":45400},{"d":"2013-06-04","o":14.4,"h":14.45,"l":14.08,"c":14.28,"v":33600},{"d":"2013-06-05","o":14.25,"h":14.69,"l":14.08,"c":14.27,"v":26500},{"d":"2013-06-06","o":14.36,"h":15.03,"l":14.32,"c":14.64,"v":66000},{"d":"2013-06-07","o":14.62,"h":14.62,"l":13.99,"c":14.17,"v":54600},{"d":"2013-06-10","o":14.02,"h":14.64,"l":14.02,"c":14.57,"v":18100},{"d":"2013-06-11","o":14.45,"h":14.45,"l":14.12,"c":14.12,"v":30500},{"d":"2013-06-12","o":14.18,"h":14.27,"l":13.86,"c":13.93,"v":29100},{"d":"2013-06-13","o":13.92,"h":14.07,"l":13.5,"c":13.62,"v":37900},{"d":"2013-06-14","o":13.77,"h":13.77,"l":13.37,"c":13.44,"v":38800},{"d":"2013-06-17","o":13.5,"h":13.61,"l":13.34,"c":13.45,"v":14500},{"d":"2013-06-18","o":13.45,"h":13.45,"l":13.08,"c":13.19,"v":44600},{"d":"2013-06-19","o":13.2,"h":13.3,"l":12.63,"c":12.66,"v":24600},{"d":"2013-06-20","o":11.8,"h":12.13,"l":11.32,"c":11.4,"v":102400},{"d":"2013-06-21","o":11.43,"h":11.84,"l":11.27,"c":11.71,"v":112300},{"d":"2013-06-24","o":11.37,"h":11.41,"l":10.74,"c":10.75,"v":87400},{"d":"2013-06-25","o":11.15,"h":11.93,"l":11.15,"c":11.38,"v":64800},{"d":"2013-06-26","o":10.88,"h":11.27,"l":10.39,"c":11.17,"v":137800},{"d":"2013-06-27","o":11.22,"h":11.47,"l":11.03,"c":11.17,"v":109200},{"d":"2013-06-28","o":11.09,"h":12.12,"l":10.97,"c":12.08,"v":63600},{"d":"2013-07-01","o":12.32,"h":12.9,"l":12.3,"c":12.61,"v":52200},{"d":"2013-07-02","o":13,"h":13,"l":11.57,"c":11.95,"v":94000},{"d":"2013-07-03","o":12.11,"h":12.75,"l":12.09,"c":12.68,"v":41500},{"d":"2013-07-05","o":11.78,"h":12.24,"l":11.63,"c":12.01,"v":57600},{"d":"2013-07-08","o":12.19,"h":12.32,"l":11.99,"c":12.05,"v":24000},{"d":"2013-07-09","o":12.28,"h":12.35,"l":11.86,"c":12.11,"v":26200},{"d":"2013-07-10","o":12.15,"h":12.47,"l":11.83,"c":12.24,"v":37100},{"d":"2013-07-11","o":12.89,"h":13.4,"l":12.86,"c":13.36,"v":42200},{"d":"2013-07-12","o":13.36,"h":13.36,"l":12.67,"c":12.95,"v":61600},{"d":"2013-07-15","o":13.12,"h":13.5,"l":12.9,"c":13.41,"v":46600},{"d":"2013-07-16","o":13.55,"h":13.7,"l":13.21,"c":13.67,"v":107000},{"d":"2013-07-17","o":13.63,"h":13.76,"l":13.02,"c":13.24,"v":83000},{"d":"2013-07-18","o":13.22,"h":13.27,"l":12.88,"c":13.08,"v":48700},{"d":"2013-07-19","o":13.21,"h":13.7,"l":12.96,"c":13.68,"v":41700},{"d":"2013-07-22","o":13.86,"h":14.47,"l":13.69,"c":14.22,"v":147200},{"d":"2013-07-23","o":14.53,"h":15.38,"l":14.01,"c":14.5,"v":123200},{"d":"2013-07-24","o":14.56,"h":14.61,"l":13.84,"c":13.98,"v":68700},{"d":"2013-07-25","o":13.95,"h":15.05,"l":13.95,"c":14.89,"v":137500},{"d":"2013-07-26","o":14.81,"h":15.32,"l":14.67,"c":15.02,"v":104700},{"d":"2013-07-29","o":14.87,"h":15.31,"l":14.77,"c":15.19,"v":45400},{"d":"2013-07-30","o":15.04,"h":15.04,"l":14.68,"c":14.7,"v":40000},{"d":"2013-07-31","o":14.68,"h":15,"l":14.25,"c":14.72,"v":134000},{"d":"2013-08-01","o":14.96,"h":15.1,"l":14.27,"c":14.45,"v":100500},{"d":"2013-08-02","o":14.3,"h":14.46,"l":14.11,"c":14.2,"v":57600},{"d":"2013-08-05","o":14.65,"h":14.65,"l":14.06,"c":14.36,"v":31500},{"d":"2013-08-06","o":14.08,"h":14.09,"l":13.5,"c":13.53,"v":75400},{"d":"2013-08-07","o":13.5,"h":13.87,"l":13.47,"c":13.58,"v":48300},{"d":"2013-08-08","o":13.85,"h":14.4,"l":13.63,"c":14.32,"v":45400},{"d":"2013-08-09","o":14.28,"h":14.9,"l":14.2,"c":14.75,"v":41800},{"d":"2013-08-12","o":15.22,"h":15.58,"l":15.14,"c":15.3,"v":59400},{"d":"2013-08-13","o":15.16,"h":15.8,"l":15.07,"c":15.26,"v":72000},{"d":"2013-08-14","o":15.33,"h":16.33,"l":15.21,"c":15.94,"v":88600},{"d":"2013-08-15","o":15.86,"h":16.54,"l":15.52,"c":16.49,"v":76000},{"d":"2013-08-16","o":16.53,"h":16.81,"l":16.14,"c":16.63,"v":77700},{"d":"2013-08-19","o":16.69,"h":16.69,"l":16.41,"c":16.62,"v":37500},{"d":"2013-08-20","o":16.6,"h":17.04,"l":16.44,"c":16.87,"v":35600},{"d":"2013-08-21","o":16.58,"h":16.63,"l":16.07,"c":16.28,"v":56000},{"d":"2013-08-22","o":16.32,"h":16.46,"l":15.87,"c":16.14,"v":63700},{"d":"2013-08-23","o":15.88,"h":16.23,"l":15.66,"c":16.23,"v":109200},{"d":"2013-08-26","o":16.31,"h":16.41,"l":15.95,"c":16.33,"v":167600},{"d":"2013-08-27","o":16.4,"h":17,"l":16.34,"c":16.45,"v":547800},{"d":"2013-08-28","o":16.64,"h":16.78,"l":16.12,"c":16.3,"v":141300},{"d":"2013-08-29","o":16.34,"h":16.46,"l":15.9,"c":16.38,"v":81900},{"d":"2013-08-30","o":16.13,"h":16.59,"l":16.12,"c":16.31,"v":35600},{"d":"2013-09-03","o":16.64,"h":16.72,"l":16.24,"c":16.51,"v":96800},{"d":"2013-09-04","o":16.37,"h":16.66,"l":16.31,"c":16.64,"v":52200},{"d":"2013-09-05","o":16.55,"h":16.59,"l":15.85,"c":16.08,"v":48900},{"d":"2013-09-06","o":16.38,"h":16.81,"l":16.38,"c":16.8,"v":72800},{"d":"2013-09-09","o":16.88,"h":16.88,"l":16.24,"c":16.3,"v":79200},{"d":"2013-09-10","o":16.03,"h":16.03,"l":14.85,"c":15.29,"v":159000},{"d":"2013-09-11","o":15.4,"h":15.6,"l":15.25,"c":15.37,"v":102900},{"d":"2013-09-12","o":14.88,"h":15,"l":14.49,"c":14.8,"v":88000},{"d":"2013-09-13","o":14.64,"h":15.32,"l":14.61,"c":15.29,"v":53200},{"d":"2013-09-16","o":15.87,"h":16.13,"l":15.4,"c":15.5,"v":364900},{"d":"2013-09-17","o":15.57,"h":15.74,"l":15.17,"c":15.67,"v":281700},{"d":"2013-09-18","o":15.55,"h":17,"l":15.02,"c":16.89,"v":517000},{"d":"2013-09-19","o":17.17,"h":17.38,"l":16.54,"c":16.99,"v":1026700},{"d":"2013-09-20","o":16.99,"h":17.05,"l":15.78,"c":15.95,"v":7794200},{"d":"2013-09-23","o":15.49,"h":15.93,"l":15.18,"c":15.57,"v":569100},{"d":"2013-09-24","o":15.44,"h":16.12,"l":15.29,"c":15.74,"v":299900},{"d":"2013-09-25","o":15.92,"h":16.41,"l":15.77,"c":16.26,"v":449600},{"d":"2013-09-26","o":16.37,"h":16.37,"l":15.59,"c":15.88,"v":301500},{"d":"2013-09-27","o":15.99,"h":16.17,"l":15.51,"c":15.76,"v":161400},{"d":"2013-09-30","o":15.65,"h":16,"l":15.43,"c":15.53,"v":210600},{"d":"2013-10-01","o":15.25,"h":15.56,"l":15.09,"c":15.37,"v":268400},{"d":"2013-10-02","o":15.41,"h":16.01,"l":15.37,"c":15.47,"v":307700},{"d":"2013-10-03","o":15.37,"h":15.73,"l":15.15,"c":15.19,"v":257900},{"d":"2013-10-04","o":15.21,"h":15.33,"l":14.88,"c":15.08,"v":197800},{"d":"2013-10-07","o":15.13,"h":15.62,"l":15.08,"c":15.5,"v":157600},{"d":"2013-10-08","o":15.47,"h":15.5,"l":14.77,"c":14.97,"v":275400},{"d":"2013-10-09","o":14.87,"h":15.28,"l":14.58,"c":15.1,"v":262200},{"d":"2013-10-10","o":14.9,"h":15.19,"l":14.6,"c":14.67,"v":225300},{"d":"2013-10-11","o":14.5,"h":14.64,"l":14.19,"c":14.42,"v":175300},{"d":"2013-10-14","o":14.78,"h":14.79,"l":14.12,"c":14.3,"v":89300},{"d":"2013-10-15","o":14.25,"h":14.72,"l":13.93,"c":14.69,"v":260700},{"d":"2013-10-16","o":14.65,"h":14.79,"l":14.08,"c":14.15,"v":193500},{"d":"2013-10-17","o":14.89,"h":15.15,"l":14.67,"c":15.02,"v":355200},{"d":"2013-10-18","o":15.01,"h":15.12,"l":14.77,"c":14.77,"v":136700},{"d":"2013-10-21","o":14.9,"h":15.35,"l":14.69,"c":15.25,"v":112900},{"d":"2013-10-22","o":15.5,"h":16.27,"l":15.33,"c":16.03,"v":325900},{"d":"2013-10-23","o":16.05,"h":16.05,"l":15.14,"c":15.21,"v":245600},{"d":"2013-10-24","o":15.53,"h":16.02,"l":15.47,"c":15.85,"v":873800},{"d":"2013-10-25","o":15.83,"h":16.35,"l":15.64,"c":16.11,"v":144800},{"d":"2013-10-28","o":16.21,"h":16.35,"l":15.83,"c":16.15,"v":128900},{"d":"2013-10-29","o":16.19,"h":16.31,"l":15.65,"c":15.68,"v":154100},{"d":"2013-10-30","o":16,"h":16.23,"l":15.33,"c":15.76,"v":235300},{"d":"2013-10-31","o":15.69,"h":16.11,"l":15.22,"c":15.97,"v":299400},{"d":"2013-11-01","o":15.56,"h":15.66,"l":14.54,"c":14.79,"v":439400},{"d":"2013-11-04","o":14.8,"h":15.14,"l":14.53,"c":15.08,"v":249700},{"d":"2013-11-05","o":14.85,"h":14.94,"l":14.04,"c":14.24,"v":191700},{"d":"2013-11-06","o":14.4,"h":14.45,"l":13.83,"c":13.83,"v":159800},{"d":"2013-11-07","o":13.72,"h":14.05,"l":13.45,"c":13.58,"v":210500},{"d":"2013-11-08","o":13.38,"h":13.91,"l":13.16,"c":13.88,"v":279200},{"d":"2013-11-11","o":13.82,"h":13.85,"l":13.43,"c":13.75,"v":154100},{"d":"2013-11-12","o":13.63,"h":13.83,"l":13.03,"c":13.2,"v":179100},{"d":"2013-11-13","o":13.18,"h":13.48,"l":13.02,"c":13.19,"v":142300},{"d":"2013-11-14","o":13.29,"h":13.72,"l":13.29,"c":13.69,"v":146100},{"d":"2013-11-15","o":13.69,"h":13.71,"l":13.37,"c":13.43,"v":144900},{"d":"2013-11-18","o":13.43,"h":13.8,"l":13.4,"c":13.5,"v":156400},{"d":"2013-11-19","o":13.52,"h":13.64,"l":13.17,"c":13.22,"v":124000},{"d":"2013-11-20","o":13.09,"h":13.25,"l":12.73,"c":12.77,"v":215900},{"d":"2013-11-21","o":12.68,"h":12.71,"l":12.38,"c":12.6,"v":219300},{"d":"2013-11-22","o":12.73,"h":12.94,"l":12.35,"c":12.41,"v":198100},{"d":"2013-11-25","o":12.18,"h":12.68,"l":12.01,"c":12.62,"v":212700},{"d":"2013-11-26","o":12.62,"h":12.65,"l":12.24,"c":12.33,"v":204300},{"d":"2013-11-27","o":12.45,"h":12.52,"l":12.24,"c":12.27,"v":149400},{"d":"2013-11-29","o":12.5,"h":12.91,"l":12.45,"c":12.82,"v":99100},{"d":"2013-12-02","o":12.68,"h":12.68,"l":11.49,"c":11.54,"v":368500},{"d":"2013-12-03","o":11.45,"h":11.79,"l":11.26,"c":11.58,"v":250900},{"d":"2013-12-04","o":11.66,"h":12.27,"l":11.43,"c":12.18,"v":406800},{"d":"2013-12-05","o":11.87,"h":11.91,"l":11.62,"c":11.64,"v":270000},{"d":"2013-12-06","o":11.75,"h":11.81,"l":11.43,"c":11.49,"v":274700},{"d":"2013-12-09","o":11.35,"h":11.79,"l":11.35,"c":11.74,"v":232000},{"d":"2013-12-10","o":12.05,"h":12.35,"l":11.94,"c":12.06,"v":203000},{"d":"2013-12-11","o":12.12,"h":12.39,"l":11.74,"c":11.79,"v":301600},{"d":"2013-12-12","o":11.53,"h":11.93,"l":11.44,"c":11.93,"v":270100},{"d":"2013-12-13","o":12.08,"h":12.25,"l":11.87,"c":12.02,"v":262000},{"d":"2013-12-16","o":11.88,"h":12.32,"l":11.82,"c":11.9,"v":286700},{"d":"2013-12-17","o":11.84,"h":11.93,"l":11.75,"c":11.85,"v":192600},{"d":"2013-12-18","o":11.96,"h":12.08,"l":11.52,"c":11.58,"v":423800},{"d":"2013-12-19","o":11.44,"h":11.5,"l":11.14,"c":11.45,"v":333400},{"d":"2013-12-20","o":11.47,"h":11.66,"l":11.28,"c":11.41,"v":1213300},{"d":"2013-12-23","o":11.45,"h":11.67,"l":11.42,"c":11.54,"v":323500},{"d":"2013-12-24","o":11.51,"h":11.96,"l":11.45,"c":11.96,"v":103700},{"d":"2013-12-26","o":12.11,"h":12.34,"l":12.04,"c":12.15,"v":76900},{"d":"2013-12-27","o":12.26,"h":12.26,"l":11.78,"c":12,"v":420200},{"d":"2013-12-30","o":11.89,"h":11.97,"l":11.72,"c":11.79,"v":355900},{"d":"2013-12-31","o":11.67,"h":12.18,"l":11.65,"c":12.13,"v":342700},{"d":"2014-01-02","o":12.34,"h":12.6,"l":12.22,"c":12.4,"v":281100},{"d":"2014-01-03","o":12.52,"h":12.55,"l":12.34,"c":12.41,"v":447600},{"d":"2014-01-06","o":12.52,"h":12.54,"l":12.11,"c":12.31,"v":449300},{"d":"2014-01-07","o":12.2,"h":12.29,"l":11.93,"c":12.29,"v":418500},{"d":"2014-01-08","o":12.2,"h":12.33,"l":12.13,"c":12.19,"v":264700},{"d":"2014-01-09","o":12.2,"h":12.2,"l":11.86,"c":11.91,"v":445600},{"d":"2014-01-10","o":12.13,"h":12.27,"l":12,"c":12.18,"v":199500},{"d":"2014-01-13","o":12.17,"h":12.78,"l":11.96,"c":12.73,"v":215700},{"d":"2014-01-14","o":12.66,"h":12.76,"l":12.28,"c":12.3,"v":233400},{"d":"2014-01-15","o":12.28,"h":12.53,"l":12.11,"c":12.49,"v":209500},{"d":"2014-01-16","o":11.17,"h":11.17,"l":10.21,"c":10.35,"v":849800},{"d":"2014-01-17","o":10.4,"h":10.55,"l":10.08,"c":10.18,"v":583700},{"d":"2014-01-21","o":10.2,"h":10.3,"l":10.08,"c":10.29,"v":471900},{"d":"2014-01-22","o":10.27,"h":10.3,"l":9.89,"c":9.94,"v":450000},{"d":"2014-01-23","o":10.08,"h":10.19,"l":9.27,"c":9.3,"v":880400},{"d":"2014-01-24","o":9.33,"h":9.42,"l":8.88,"c":9.07,"v":721500},{"d":"2014-01-27","o":9.25,"h":9.45,"l":8.94,"c":8.94,"v":499700},{"d":"2014-01-28","o":9.04,"h":9.15,"l":8.94,"c":9.08,"v":391100},{"d":"2014-01-29","o":9.18,"h":9.28,"l":8.87,"c":9.19,"v":446900},{"d":"2014-01-30","o":9.02,"h":9.22,"l":8.95,"c":9.2,"v":292100},{"d":"2014-01-31","o":9.27,"h":9.37,"l":9.06,"c":9.17,"v":266500},{"d":"2014-02-03","o":9.31,"h":9.5,"l":9.1,"c":9.11,"v":412800},{"d":"2014-02-04","o":9.13,"h":9.29,"l":8.99,"c":9.27,"v":260700},{"d":"2014-02-05","o":9.34,"h":9.41,"l":9.04,"c":9.04,"v":193600},{"d":"2014-02-06","o":9.1,"h":9.17,"l":8.91,"c":8.94,"v":230700},{"d":"2014-02-07","o":9,"h":9.25,"l":8.96,"c":9.22,"v":227800},{"d":"2014-02-10","o":9.3,"h":9.69,"l":9.27,"c":9.54,"v":405700},{"d":"2014-02-11","o":9.68,"h":10.21,"l":9.65,"c":10.09,"v":735800},{"d":"2014-02-12","o":10.14,"h":10.14,"l":9.59,"c":9.64,"v":473600},{"d":"2014-02-13","o":9.64,"h":9.87,"l":9.62,"c":9.79,"v":388200},{"d":"2014-02-14","o":10.05,"h":10.55,"l":10.01,"c":10.45,"v":608600},{"d":"2014-02-18","o":10.57,"h":10.71,"l":10.24,"c":10.51,"v":349800},{"d":"2014-02-19","o":10.39,"h":10.42,"l":10.05,"c":10.1,"v":388000},{"d":"2014-02-20","o":10.3,"h":10.3,"l":9.83,"c":9.97,"v":493900},{"d":"2014-02-21","o":10.7,"h":10.71,"l":9.76,"c":9.9,"v":660000},{"d":"2014-02-24","o":10.02,"h":10.06,"l":9.73,"c":9.76,"v":264000},{"d":"2014-02-25","o":9.72,"h":9.76,"l":9.53,"c":9.64,"v":255300},{"d":"2014-02-26","o":9.54,"h":9.54,"l":9.25,"c":9.34,"v":403100},{"d":"2014-02-27","o":9.37,"h":9.74,"l":9.36,"c":9.51,"v":328700},{"d":"2014-02-28","o":9.48,"h":9.63,"l":9.37,"c":9.54,"v":209500},{"d":"2014-03-03","o":9.85,"h":9.87,"l":9.69,"c":9.72,"v":254300},{"d":"2014-03-04","o":9.7,"h":9.82,"l":9.67,"c":9.76,"v":169400},{"d":"2014-03-05","o":9.79,"h":9.91,"l":9.69,"c":9.84,"v":227800},{"d":"2014-03-06","o":9.87,"h":10.09,"l":9.83,"c":10.01,"v":215100},{"d":"2014-03-07","o":9.82,"h":10.08,"l":9.78,"c":10,"v":259800},{"d":"2014-03-10","o":9.98,"h":10.15,"l":9.89,"c":10.01,"v":211200},{"d":"2014-03-11","o":10.08,"h":10.12,"l":9.96,"c":10.05,"v":244800},{"d":"2014-03-12","o":10.1,"h":10.35,"l":10.08,"c":10.35,"v":313300},{"d":"2014-03-13","o":10.38,"h":11.09,"l":10.3,"c":10.9,"v":450200},{"d":"2014-03-14","o":11.05,"h":11.23,"l":10.76,"c":10.88,"v":387600},{"d":"2014-03-17","o":10.88,"h":10.88,"l":10.12,"c":10.15,"v":624300},{"d":"2014-03-18","o":10.1,"h":10.32,"l":9.92,"c":10.02,"v":359300},{"d":"2014-03-19","o":9.89,"h":9.97,"l":9.56,"c":9.62,"v":435600},{"d":"2014-03-20","o":9.55,"h":9.88,"l":9.5,"c":9.77,"v":384700},{"d":"2014-03-21","o":9.84,"h":10.12,"l":9.83,"c":9.99,"v":2289400},{"d":"2014-03-24","o":9.85,"h":9.95,"l":9.77,"c":9.82,"v":494200},{"d":"2014-03-25","o":9.86,"h":9.96,"l":9.83,"c":9.87,"v":310000},{"d":"2014-03-26","o":9.88,"h":9.96,"l":9.48,"c":9.56,"v":536800},{"d":"2014-03-27","o":9.6,"h":9.8,"l":9.35,"c":9.39,"v":396300},{"d":"2014-03-28","o":9.39,"h":9.4,"l":9,"c":9.11,"v":855100},{"d":"2014-03-31","o":9.2,"h":9.26,"l":8.98,"c":9.02,"v":370000},{"d":"2014-04-01","o":9.33,"h":9.38,"l":9.06,"c":9.19,"v":392500},{"d":"2014-04-02","o":9.33,"h":9.68,"l":9.33,"c":9.56,"v":728400},{"d":"2014-04-03","o":9.5,"h":9.7,"l":9.4,"c":9.64,"v":358100},{"d":"2014-04-04","o":9.92,"h":9.95,"l":9.65,"c":9.71,"v":277000},{"d":"2014-04-07","o":9.74,"h":9.93,"l":9.55,"c":9.74,"v":257100},{"d":"2014-04-08","o":9.93,"h":10.02,"l":9.72,"c":9.81,"v":279800},{"d":"2014-04-09","o":9.86,"h":9.91,"l":9.59,"c":9.87,"v":161500},{"d":"2014-04-10","o":9.94,"h":9.94,"l":9.51,"c":9.58,"v":438000},{"d":"2014-04-11","o":9.55,"h":9.55,"l":9.12,"c":9.2,"v":254500},{"d":"2014-04-14","o":9.42,"h":9.58,"l":9.27,"c":9.3,"v":186300},{"d":"2014-04-15","o":9.16,"h":9.44,"l":9.08,"c":9.37,"v":270400},{"d":"2014-04-16","o":9.39,"h":9.45,"l":9.11,"c":9.27,"v":161000},{"d":"2014-04-17","o":9.34,"h":9.35,"l":9.07,"c":9.07,"v":152400},{"d":"2014-04-21","o":9.05,"h":9.17,"l":8.97,"c":9.16,"v":259000},{"d":"2014-04-22","o":9.06,"h":9.19,"l":9.04,"c":9.12,"v":232500},{"d":"2014-04-23","o":9.11,"h":9.37,"l":9.03,"c":9.31,"v":189100},{"d":"2014-04-24","o":9.24,"h":9.49,"l":9.04,"c":9.09,"v":718400},{"d":"2014-04-25","o":9.21,"h":9.47,"l":9.11,"c":9.43,"v":274500},{"d":"2014-04-28","o":9.36,"h":9.42,"l":9.15,"c":9.19,"v":199500},{"d":"2014-04-29","o":9.26,"h":9.53,"l":9.22,"c":9.48,"v":154800},{"d":"2014-04-30","o":9.36,"h":9.52,"l":9.26,"c":9.32,"v":169900},{"d":"2014-05-01","o":9.27,"h":9.27,"l":9.12,"c":9.12,"v":138800},{"d":"2014-05-02","o":9.16,"h":9.33,"l":9.12,"c":9.31,"v":468700},{"d":"2014-05-05","o":9.41,"h":9.42,"l":9.17,"c":9.24,"v":231600},{"d":"2014-05-06","o":9.31,"h":9.31,"l":9.18,"c":9.26,"v":144100},{"d":"2014-05-07","o":9.21,"h":9.24,"l":8.83,"c":8.97,"v":285200},{"d":"2014-05-08","o":9.06,"h":9.1,"l":8.96,"c":9.04,"v":148300},{"d":"2014-05-09","o":9.04,"h":9.05,"l":8.74,"c":8.86,"v":195400},{"d":"2014-05-12","o":8.99,"h":9.1,"l":8.91,"c":9.01,"v":167600},{"d":"2014-05-13","o":9.02,"h":9.04,"l":8.76,"c":8.79,"v":123900},{"d":"2014-05-14","o":8.89,"h":8.91,"l":8.77,"c":8.83,"v":209600},{"d":"2014-05-15","o":8.79,"h":8.82,"l":8.69,"c":8.7,"v":124800},{"d":"2014-05-16","o":8.74,"h":8.74,"l":8.46,"c":8.58,"v":401300},{"d":"2014-05-19","o":8.71,"h":8.8,"l":8.62,"c":8.72,"v":97000},{"d":"2014-05-20","o":8.61,"h":8.67,"l":8.58,"c":8.63,"v":160300},{"d":"2014-05-21","o":8.69,"h":8.69,"l":8.39,"c":8.48,"v":287900},{"d":"2014-05-22","o":8.59,"h":8.66,"l":8.49,"c":8.54,"v":156500},{"d":"2014-05-23","o":8.55,"h":8.58,"l":8.46,"c":8.52,"v":132800},{"d":"2014-05-27","o":8.47,"h":8.47,"l":8.12,"c":8.19,"v":563700},{"d":"2014-05-28","o":8.2,"h":8.47,"l":8.2,"c":8.46,"v":463400},{"d":"2014-05-29","o":8.42,"h":8.49,"l":8.27,"c":8.27,"v":200300},{"d":"2014-05-30","o":8.31,"h":8.31,"l":8,"c":8.27,"v":410500},{"d":"2014-06-02","o":8.18,"h":8.41,"l":8.1,"c":8.29,"v":277000},{"d":"2014-06-03","o":8.34,"h":8.37,"l":8.23,"c":8.3,"v":188900},{"d":"2014-06-04","o":8.35,"h":8.36,"l":8.27,"c":8.33,"v":252800},{"d":"2014-06-05","o":8.4,"h":8.51,"l":8.36,"c":8.46,"v":240000},{"d":"2014-06-06","o":8.54,"h":8.69,"l":8.43,"c":8.66,"v":205800},{"d":"2014-06-09","o":8.74,"h":8.74,"l":8.6,"c":8.66,"v":226500},{"d":"2014-06-10","o":8.7,"h":8.9,"l":8.69,"c":8.86,"v":294600},{"d":"2014-06-11","o":8.97,"h":9.12,"l":8.88,"c":9.12,"v":256200},{"d":"2014-06-12","o":9.15,"h":9.57,"l":9.15,"c":9.57,"v":414500},{"d":"2014-06-13","o":9.61,"h":9.62,"l":9.24,"c":9.6,"v":472800},{"d":"2014-06-16","o":9.6,"h":9.6,"l":9.36,"c":9.47,"v":267900},{"d":"2014-06-17","o":9.35,"h":9.47,"l":9.28,"c":9.35,"v":262900},{"d":"2014-06-18","o":9.32,"h":9.42,"l":9.28,"c":9.38,"v":303400},{"d":"2014-06-19","o":9.58,"h":10.31,"l":9.57,"c":10.25,"v":656800},{"d":"2014-06-20","o":10.21,"h":10.35,"l":9.94,"c":10.03,"v":432400},{"d":"2014-06-23","o":10.1,"h":10.1,"l":9.86,"c":9.99,"v":223500},{"d":"2014-06-24","o":10.11,"h":10.35,"l":9.72,"c":9.74,"v":366700},{"d":"2014-06-25","o":9.76,"h":9.88,"l":9.54,"c":9.7,"v":240900},{"d":"2014-06-26","o":9.65,"h":9.8,"l":9.6,"c":9.78,"v":215100},{"d":"2014-06-27","o":9.84,"h":10,"l":9.73,"c":9.86,"v":211400},{"d":"2014-06-30","o":9.76,"h":10.16,"l":9.62,"c":10.14,"v":286500},{"d":"2014-07-01","o":10.09,"h":10.19,"l":9.82,"c":9.86,"v":227000},{"d":"2014-07-02","o":9.9,"h":10.28,"l":9.9,"c":10.1,"v":206600},{"d":"2014-07-03","o":10,"h":10.07,"l":9.83,"c":10.02,"v":113900},{"d":"2014-07-07","o":9.9,"h":9.91,"l":9.68,"c":9.84,"v":259400},{"d":"2014-07-08","o":9.91,"h":9.99,"l":9.68,"c":9.99,"v":282100},{"d":"2014-07-09","o":10.03,"h":10.33,"l":10.02,"c":10.28,"v":449400},{"d":"2014-07-10","o":10.43,"h":10.55,"l":9.93,"c":9.95,"v":392500},{"d":"2014-07-11","o":9.99,"h":10.17,"l":9.9,"c":10.14,"v":209700},{"d":"2014-07-14","o":9.79,"h":9.88,"l":9.7,"c":9.76,"v":305600},{"d":"2014-07-15","o":9.79,"h":9.9,"l":9.39,"c":9.43,"v":315300},{"d":"2014-07-16","o":9.6,"h":9.63,"l":9.46,"c":9.58,"v":250500},{"d":"2014-07-17","o":9.66,"h":9.93,"l":9.51,"c":9.8,"v":305800},{"d":"2014-07-18","o":9.73,"h":9.78,"l":9.47,"c":9.58,"v":257100},{"d":"2014-07-21","o":9.48,"h":9.63,"l":9.43,"c":9.6,"v":134800},{"d":"2014-07-22","o":9.61,"h":9.66,"l":9.54,"c":9.61,"v":195300},{"d":"2014-07-23","o":9.68,"h":9.7,"l":9.39,"c":9.47,"v":309200},{"d":"2014-07-24","o":9.43,"h":9.43,"l":9.22,"c":9.25,"v":308600},{"d":"2014-07-25","o":9.21,"h":9.45,"l":9.21,"c":9.38,"v":307300},{"d":"2014-07-28","o":9.33,"h":9.63,"l":9.31,"c":9.61,"v":175600},{"d":"2014-07-29","o":9.64,"h":9.68,"l":9.53,"c":9.56,"v":102100},{"d":"2014-07-30","o":9.57,"h":9.57,"l":9.25,"c":9.4,"v":171100},{"d":"2014-07-31","o":9.1,"h":9.16,"l":8.85,"c":8.93,"v":448900},{"d":"2014-08-01","o":9.13,"h":9.61,"l":9.13,"c":9.57,"v":330800},{"d":"2014-08-04","o":9.58,"h":9.63,"l":9.33,"c":9.35,"v":186100},{"d":"2014-08-05","o":9.42,"h":9.42,"l":9.08,"c":9.33,"v":209300},{"d":"2014-08-06","o":9.4,"h":9.63,"l":9.4,"c":9.55,"v":221500},{"d":"2014-08-07","o":9.53,"h":9.64,"l":9.39,"c":9.53,"v":159700},{"d":"2014-08-08","o":9.58,"h":9.87,"l":9.53,"c":9.63,"v":378100},{"d":"2014-08-11","o":9.55,"h":9.79,"l":9.53,"c":9.69,"v":185100},{"d":"2014-08-12","o":9.73,"h":10.06,"l":9.73,"c":9.98,"v":371500},{"d":"2014-08-13","o":10.04,"h":10.14,"l":9.97,"c":9.99,"v":178000},{"d":"2014-08-14","o":9.99,"h":10.1,"l":9.67,"c":9.78,"v":578000},{"d":"2014-08-15","o":9.62,"h":9.85,"l":9.55,"c":9.76,"v":189800},{"d":"2014-08-18","o":9.69,"h":9.87,"l":9.55,"c":9.83,"v":180500},{"d":"2014-08-19","o":9.8,"h":9.8,"l":9.38,"c":9.4,"v":316200},{"d":"2014-08-20","o":9.51,"h":9.59,"l":9.37,"c":9.37,"v":235200},{"d":"2014-08-21","o":9.25,"h":9.29,"l":8.99,"c":9.06,"v":450700},{"d":"2014-08-22","o":9.06,"h":9.13,"l":8.97,"c":9.05,"v":206000},{"d":"2014-08-25","o":9.03,"h":9.11,"l":8.84,"c":8.84,"v":179300},{"d":"2014-08-26","o":8.96,"h":9.04,"l":8.91,"c":8.91,"v":124000},{"d":"2014-08-27","o":8.94,"h":8.99,"l":8.81,"c":8.91,"v":121900},{"d":"2014-08-28","o":8.97,"h":9.16,"l":8.96,"c":9.05,"v":137600},{"d":"2014-08-29","o":9.05,"h":9.23,"l":8.97,"c":9.21,"v":273300},{"d":"2014-09-02","o":9.01,"h":9.2,"l":8.97,"c":9.04,"v":256800},{"d":"2014-09-03","o":9.04,"h":9.25,"l":9.03,"c":9.09,"v":326400},{"d":"2014-09-04","o":9.1,"h":9.51,"l":8.87,"c":8.92,"v":626200},{"d":"2014-09-05","o":9.03,"h":9.14,"l":8.8,"c":8.92,"v":330700},{"d":"2014-09-08","o":8.86,"h":8.98,"l":8.69,"c":8.75,"v":403700},{"d":"2014-09-09","o":8.75,"h":8.85,"l":8.5,"c":8.78,"v":455000},{"d":"2014-09-10","o":8.68,"h":8.81,"l":8.46,"c":8.64,"v":338400},{"d":"2014-09-11","o":8.53,"h":8.87,"l":8.51,"c":8.87,"v":336600},{"d":"2014-09-12","o":8.74,"h":8.74,"l":8.52,"c":8.59,"v":282200},{"d":"2014-09-15","o":8.58,"h":8.75,"l":8.48,"c":8.71,"v":247800},{"d":"2014-09-16","o":8.71,"h":8.85,"l":8.52,"c":8.75,"v":282100},{"d":"2014-09-17","o":8.72,"h":8.82,"l":8.38,"c":8.41,"v":327800},{"d":"2014-09-18","o":8.5,"h":8.53,"l":8.18,"c":8.32,"v":356800},{"d":"2014-09-19","o":8.34,"h":8.37,"l":8.06,"c":8.21,"v":654600},{"d":"2014-09-22","o":8.07,"h":8.07,"l":7.85,"c":7.91,"v":478000},{"d":"2014-09-23","o":8.04,"h":8.26,"l":7.98,"c":8.08,"v":409800},{"d":"2014-09-24","o":7.97,"h":8.11,"l":7.92,"c":7.96,"v":281500},{"d":"2014-09-25","o":7.87,"h":8.15,"l":7.79,"c":8.11,"v":326900},{"d":"2014-09-26","o":8.1,"h":8.11,"l":7.9,"c":7.93,"v":235400},{"d":"2014-09-29","o":8,"h":8.06,"l":7.89,"c":7.97,"v":430100},{"d":"2014-09-30","o":7.91,"h":8.06,"l":7.85,"c":7.96,"v":1028000},{"d":"2014-10-01","o":7.98,"h":7.99,"l":7.67,"c":7.83,"v":371700},{"d":"2014-10-02","o":7.93,"h":8.05,"l":7.88,"c":8.05,"v":256400},{"d":"2014-10-03","o":7.88,"h":7.99,"l":7.76,"c":7.78,"v":423100},{"d":"2014-10-06","o":7.89,"h":8.03,"l":7.81,"c":8,"v":256700},{"d":"2014-10-07","o":8.02,"h":8.05,"l":7.68,"c":7.72,"v":333800},{"d":"2014-10-08","o":7.83,"h":8.95,"l":7.74,"c":8.77,"v":836500},{"d":"2014-10-09","o":8.83,"h":8.83,"l":8.4,"c":8.61,"v":727200},{"d":"2014-10-10","o":8.39,"h":8.57,"l":8.07,"c":8.31,"v":449400},{"d":"2014-10-13","o":8.41,"h":8.94,"l":8.31,"c":8.69,"v":291100},{"d":"2014-10-14","o":8.66,"h":8.82,"l":8.44,"c":8.58,"v":493900},{"d":"2014-10-15","o":8.61,"h":9.07,"l":8.58,"c":8.85,"v":603100},{"d":"2014-10-16","o":8.85,"h":8.85,"l":8.3,"c":8.53,"v":530300},{"d":"2014-10-17","o":8.67,"h":8.69,"l":8.18,"c":8.27,"v":336800},{"d":"2014-10-20","o":8.34,"h":8.49,"l":8.17,"c":8.47,"v":264800},{"d":"2014-10-21","o":8.59,"h":8.75,"l":8.36,"c":8.41,"v":240100},{"d":"2014-10-22","o":8.34,"h":8.41,"l":8.08,"c":8.08,"v":299700},{"d":"2014-10-23","o":7.99,"h":8.43,"l":7.91,"c":8.15,"v":429000},{"d":"2014-10-24","o":8.04,"h":8.19,"l":7.84,"c":8.05,"v":281900},{"d":"2014-10-27","o":7.98,"h":8.23,"l":7.92,"c":8.05,"v":372700},{"d":"2014-10-28","o":8.13,"h":8.45,"l":8.05,"c":8.45,"v":361900},{"d":"2014-10-29","o":8.4,"h":8.77,"l":8.08,"c":8.16,"v":659100},{"d":"2014-10-30","o":8.04,"h":8.16,"l":7.76,"c":7.79,"v":681400},{"d":"2014-10-31","o":7.37,"h":7.61,"l":7.1,"c":7.47,"v":726800},{"d":"2014-11-03","o":7.39,"h":7.65,"l":7.26,"c":7.61,"v":468900},{"d":"2014-11-04","o":7.56,"h":7.69,"l":7.27,"c":7.32,"v":603600},{"d":"2014-11-05","o":7.05,"h":7.35,"l":6.79,"c":6.88,"v":770600},{"d":"2014-11-06","o":7,"h":7.38,"l":6.9,"c":7.09,"v":1188600},{"d":"2014-11-07","o":7.25,"h":7.57,"l":7.15,"c":7.43,"v":1014400},{"d":"2014-11-10","o":7.3,"h":7.33,"l":6.87,"c":6.92,"v":700700},{"d":"2014-11-11","o":6.93,"h":7.21,"l":6.9,"c":7.04,"v":803300},{"d":"2014-11-12","o":7.18,"h":7.3,"l":6.88,"c":7.16,"v":560400},{"d":"2014-11-13","o":7.19,"h":7.34,"l":7,"c":7.07,"v":494200},{"d":"2014-11-14","o":6.95,"h":7.66,"l":6.91,"c":7.58,"v":786800},{"d":"2014-11-17","o":7.48,"h":7.83,"l":7.39,"c":7.74,"v":630800},{"d":"2014-11-18","o":7.86,"h":8.14,"l":7.78,"c":8.12,"v":657400},{"d":"2014-11-19","o":8.03,"h":8.06,"l":7.35,"c":7.4,"v":968600},{"d":"2014-11-20","o":7.51,"h":7.69,"l":7.36,"c":7.54,"v":485600},{"d":"2014-11-21","o":7.71,"h":7.86,"l":7.56,"c":7.6,"v":468500},{"d":"2014-11-24","o":7.62,"h":7.65,"l":7.41,"c":7.46,"v":448300},{"d":"2014-11-25","o":7.47,"h":7.76,"l":7.47,"c":7.72,"v":558700},{"d":"2014-11-26","o":7.72,"h":7.72,"l":7.35,"c":7.37,"v":453600},{"d":"2014-11-28","o":7.22,"h":7.22,"l":6.82,"c":6.86,"v":581500},{"d":"2014-12-01","o":7.02,"h":7.4,"l":6.89,"c":7.39,"v":1427600},{"d":"2014-12-02","o":7.19,"h":7.45,"l":7.14,"c":7.33,"v":518300},{"d":"2014-12-03","o":7.45,"h":7.85,"l":7.39,"c":7.62,"v":723500},{"d":"2014-12-04","o":7.66,"h":7.7,"l":7.34,"c":7.39,"v":415800},{"d":"2014-12-05","o":7.19,"h":7.25,"l":7.09,"c":7.15,"v":317400},{"d":"2014-12-08","o":7.2,"h":7.3,"l":6.81,"c":7.2,"v":612300},{"d":"2014-12-09","o":7.4,"h":7.79,"l":7.39,"c":7.5,"v":461200},{"d":"2014-12-10","o":7.59,"h":7.82,"l":7.38,"c":7.41,"v":363900},{"d":"2014-12-11","o":7.31,"h":7.6,"l":7.2,"c":7.24,"v":367900},{"d":"2014-12-12","o":7.19,"h":7.28,"l":6.93,"c":7.04,"v":620900},{"d":"2014-12-15","o":7.09,"h":7.53,"l":6.9,"c":6.95,"v":2178400},{"d":"2014-12-16","o":7.18,"h":7.21,"l":6.34,"c":6.48,"v":1525600},{"d":"2014-12-17","o":6.48,"h":7.12,"l":6.38,"c":7.06,"v":1636200},{"d":"2014-12-18","o":7.22,"h":7.36,"l":6.92,"c":7.33,"v":1581300},{"d":"2014-12-19","o":7.29,"h":7.49,"l":7.15,"c":7.45,"v":18091800},{"d":"2014-12-22","o":7.04,"h":7.24,"l":6.75,"c":6.91,"v":1979900},{"d":"2014-12-23","o":6.87,"h":7.19,"l":6.63,"c":6.72,"v":1132000},{"d":"2014-12-24","o":6.72,"h":6.98,"l":6.6,"c":6.89,"v":403500},{"d":"2014-12-26","o":7.07,"h":7.23,"l":6.96,"c":7.2,"v":284700},{"d":"2014-12-29","o":7.1,"h":7.13,"l":6.71,"c":6.74,"v":629300},{"d":"2014-12-30","o":6.87,"h":7.17,"l":6.8,"c":7.08,"v":671000},{"d":"2014-12-31","o":7.04,"h":7.2,"l":6.91,"c":7.13,"v":564600},{"d":"2015-01-02","o":6.98,"h":7.37,"l":6.82,"c":7.37,"v":647200},{"d":"2015-01-05","o":7.48,"h":7.95,"l":7.43,"c":7.94,"v":1423300},{"d":"2015-01-06","o":7.99,"h":8.51,"l":7.88,"c":8.46,"v":1771700},{"d":"2015-01-07","o":8.22,"h":8.54,"l":7.96,"c":8.12,"v":1217400},{"d":"2015-01-08","o":8.18,"h":8.36,"l":7.75,"c":7.77,"v":813300},{"d":"2015-01-09","o":7.7,"h":8.04,"l":7.56,"c":7.98,"v":856800},{"d":"2015-01-12","o":8.11,"h":8.35,"l":7.9,"c":8.22,"v":1133400},{"d":"2015-01-13","o":8.28,"h":8.34,"l":7.45,"c":7.64,"v":1353200},{"d":"2015-01-14","o":7.7,"h":7.78,"l":7.31,"c":7.52,"v":1001300},{"d":"2015-01-15","o":7.77,"h":8.1,"l":7.62,"c":7.86,"v":1317300},{"d":"2015-01-16","o":8.03,"h":8.42,"l":7.9,"c":8.18,"v":1212200},{"d":"2015-01-20","o":8.26,"h":8.54,"l":8.22,"c":8.38,"v":1118600},{"d":"2015-01-21","o":8.49,"h":8.53,"l":7.75,"c":7.89,"v":1313600},{"d":"2015-01-22","o":7.73,"h":7.77,"l":6.79,"c":7.04,"v":1684900},{"d":"2015-01-23","o":6.82,"h":6.82,"l":6.02,"c":6.04,"v":1945100},{"d":"2015-01-26","o":6.03,"h":6.03,"l":5.57,"c":5.76,"v":1507300},{"d":"2015-01-27","o":5.82,"h":5.93,"l":5.64,"c":5.8,"v":1692000},{"d":"2015-01-28","o":5.7,"h":5.75,"l":5.41,"c":5.56,"v":1231500},{"d":"2015-01-29","o":5.4,"h":5.5,"l":5.11,"c":5.16,"v":1280400},{"d":"2015-01-30","o":5.14,"h":5.35,"l":5.12,"c":5.3,"v":970600},{"d":"2015-02-02","o":5.22,"h":5.53,"l":5.22,"c":5.44,"v":1610400},{"d":"2015-02-03","o":5.39,"h":5.59,"l":5.35,"c":5.47,"v":1206000},{"d":"2015-02-04","o":5.52,"h":5.78,"l":5.48,"c":5.76,"v":1773700},{"d":"2015-02-05","o":5.73,"h":5.84,"l":5.64,"c":5.77,"v":926700},{"d":"2015-02-06","o":5.58,"h":5.73,"l":5.46,"c":5.58,"v":1025700},{"d":"2015-02-09","o":5.66,"h":5.82,"l":5.62,"c":5.74,"v":609400},{"d":"2015-02-10","o":5.64,"h":5.76,"l":5.54,"c":5.61,"v":775900},{"d":"2015-02-11","o":5.53,"h":5.68,"l":5.51,"c":5.61,"v":509600},{"d":"2015-02-12","o":5.71,"h":5.79,"l":5.67,"c":5.75,"v":498800},{"d":"2015-02-13","o":5.81,"h":5.92,"l":5.74,"c":5.78,"v":493800},{"d":"2015-02-17","o":5.7,"h":5.76,"l":5.62,"c":5.73,"v":806700},{"d":"2015-02-18","o":5.72,"h":5.93,"l":5.69,"c":5.86,"v":1235800},{"d":"2015-02-19","o":5.81,"h":5.93,"l":5.73,"c":5.78,"v":671400},{"d":"2015-02-20","o":5.75,"h":5.9,"l":5.71,"c":5.75,"v":1518300},{"d":"2015-02-23","o":5.73,"h":5.9,"l":5.69,"c":5.85,"v":568900},{"d":"2015-02-24","o":5.8,"h":5.92,"l":5.68,"c":5.84,"v":371400},{"d":"2015-02-25","o":5.89,"h":6.11,"l":5.83,"c":6.07,"v":531000},{"d":"2015-02-26","o":6.15,"h":6.2,"l":6.07,"c":6.18,"v":591400},{"d":"2015-02-27","o":6.19,"h":6.2,"l":6.04,"c":6.05,"v":623000},{"d":"2015-03-02","o":6.1,"h":6.15,"l":5.9,"c":5.94,"v":491100},{"d":"2015-03-03","o":5.93,"h":6.11,"l":5.9,"c":5.91,"v":379000},{"d":"2015-03-04","o":5.89,"h":6.03,"l":5.81,"c":5.98,"v":350800},{"d":"2015-03-05","o":5.93,"h":6.1,"l":5.86,"c":5.94,"v":397300},{"d":"2015-03-06","o":5.77,"h":5.8,"l":5.69,"c":5.76,"v":911600},{"d":"2015-03-09","o":5.82,"h":5.85,"l":5.59,"c":5.62,"v":904800},{"d":"2015-03-10","o":5.58,"h":5.64,"l":5.33,"c":5.47,"v":830700},{"d":"2015-03-11","o":5.43,"h":5.71,"l":5.25,"c":5.68,"v":734500},{"d":"2015-03-12","o":5.76,"h":5.92,"l":5.63,"c":5.78,"v":657000},{"d":"2015-03-13","o":5.78,"h":5.92,"l":5.63,"c":5.89,"v":515100},{"d":"2015-03-16","o":5.89,"h":5.89,"l":5.7,"c":5.73,"v":734300},{"d":"2015-03-17","o":5.61,"h":5.82,"l":5.51,"c":5.51,"v":778600},{"d":"2015-03-18","o":5.5,"h":5.92,"l":5.47,"c":5.92,"v":845000},{"d":"2015-03-19","o":5.85,"h":6.08,"l":5.79,"c":6.04,"v":646800},{"d":"2015-03-20","o":6.11,"h":6.32,"l":6.04,"c":6.25,"v":3874100},{"d":"2015-03-23","o":6.38,"h":6.77,"l":6.38,"c":6.74,"v":893400},{"d":"2015-03-24","o":6.72,"h":6.78,"l":6.54,"c":6.66,"v":507700},{"d":"2015-03-25","o":6.73,"h":6.74,"l":6.45,"c":6.48,"v":623900},{"d":"2015-03-26","o":6.64,"h":6.66,"l":6.18,"c":6.28,"v":614300},{"d":"2015-03-27","o":6.23,"h":6.44,"l":6.12,"c":6.35,"v":457000},{"d":"2015-03-30","o":6.26,"h":6.28,"l":6.02,"c":6.07,"v":505400},{"d":"2015-03-31","o":6.08,"h":6.14,"l":5.82,"c":5.86,"v":1036200},{"d":"2015-04-01","o":5.9,"h":6.1,"l":5.74,"c":5.82,"v":1148700},{"d":"2015-04-02","o":5.8,"h":5.83,"l":5.55,"c":5.68,"v":590400},{"d":"2015-04-06","o":5.88,"h":5.93,"l":5.77,"c":5.82,"v":593700},{"d":"2015-04-07","o":5.78,"h":5.81,"l":5.61,"c":5.75,"v":442500},{"d":"2015-04-08","o":5.76,"h":5.97,"l":5.66,"c":5.85,"v":613600},{"d":"2015-04-09","o":5.84,"h":5.92,"l":5.73,"c":5.75,"v":665400},{"d":"2015-04-10","o":5.84,"h":5.97,"l":5.79,"c":5.89,"v":488100},{"d":"2015-04-13","o":5.89,"h":6.46,"l":5.89,"c":6.28,"v":1628800},{"d":"2015-04-14","o":6.06,"h":6.39,"l":6.04,"c":6.22,"v":1296700},{"d":"2015-04-15","o":6.22,"h":6.4,"l":6.05,"c":6.33,"v":1021300},{"d":"2015-04-16","o":6.36,"h":6.48,"l":6.2,"c":6.42,"v":823900},{"d":"2015-04-17","o":6.43,"h":6.7,"l":6.43,"c":6.64,"v":1038800},{"d":"2015-04-20","o":6.57,"h":6.87,"l":6.53,"c":6.85,"v":836400},{"d":"2015-04-21","o":6.85,"h":7.29,"l":6.82,"c":7.13,"v":2119500},{"d":"2015-04-22","o":7.1,"h":7.11,"l":6.65,"c":6.74,"v":890100},{"d":"2015-04-23","o":6.73,"h":6.9,"l":6.59,"c":6.82,"v":835900},{"d":"2015-04-24","o":6.78,"h":6.9,"l":6.63,"c":6.71,"v":632600},{"d":"2015-04-27","o":6.77,"h":7.05,"l":6.73,"c":6.8,"v":764300},{"d":"2015-04-28","o":6.86,"h":7.16,"l":6.81,"c":7.12,"v":1073400},{"d":"2015-04-29","o":7.1,"h":7.31,"l":7.02,"c":7.13,"v":1075500},{"d":"2015-04-30","o":6.94,"h":6.99,"l":6.82,"c":6.92,"v":699300},{"d":"2015-05-01","o":6.82,"h":6.92,"l":6.78,"c":6.91,"v":483600},{"d":"2015-05-04","o":7.03,"h":7.14,"l":6.97,"c":7.12,"v":708700},{"d":"2015-05-05","o":7.23,"h":7.24,"l":6.91,"c":6.96,"v":788300},{"d":"2015-05-06","o":7.04,"h":7.04,"l":6.74,"c":6.78,"v":527700},{"d":"2015-05-07","o":6.65,"h":7.04,"l":6.63,"c":7.01,"v":895200},{"d":"2015-05-08","o":7.03,"h":7.22,"l":6.94,"c":7.13,"v":565000},{"d":"2015-05-11","o":7.07,"h":7.23,"l":7.03,"c":7.07,"v":495500},{"d":"2015-05-12","o":7.09,"h":7.34,"l":7.09,"c":7.29,"v":524500},{"d":"2015-05-13","o":7.39,"h":7.4,"l":7.24,"c":7.39,"v":885300},{"d":"2015-05-14","o":7.46,"h":7.54,"l":7.2,"c":7.22,"v":671600},{"d":"2015-05-15","o":7.14,"h":7.36,"l":7.13,"c":7.23,"v":428700},{"d":"2015-05-18","o":7.26,"h":7.32,"l":6.94,"c":7.01,"v":388200},{"d":"2015-05-19","o":6.87,"h":7.03,"l":6.76,"c":6.8,"v":637900},{"d":"2015-05-20","o":6.83,"h":7.09,"l":6.82,"c":7.01,"v":394400},{"d":"2015-05-21","o":7,"h":7.09,"l":6.98,"c":7.01,"v":895300},{"d":"2015-05-22","o":6.95,"h":7.08,"l":6.8,"c":6.86,"v":742600},{"d":"2015-05-26","o":6.74,"h":6.75,"l":6.55,"c":6.67,"v":706300},{"d":"2015-05-27","o":6.64,"h":6.66,"l":6.38,"c":6.45,"v":617700},{"d":"2015-05-28","o":6.37,"h":6.48,"l":6.34,"c":6.46,"v":721400},{"d":"2015-05-29","o":6.43,"h":6.55,"l":6.35,"c":6.52,"v":581400},{"d":"2015-06-01","o":6.53,"h":6.6,"l":6.33,"c":6.38,"v":386000},{"d":"2015-06-02","o":6.51,"h":6.66,"l":6.5,"c":6.6,"v":522100},{"d":"2015-06-03","o":6.52,"h":6.58,"l":6.29,"c":6.3,"v":614800},{"d":"2015-06-04","o":6.24,"h":6.27,"l":6.16,"c":6.18,"v":228400},{"d":"2015-06-05","o":6.09,"h":6.18,"l":5.98,"c":6.13,"v":326900},{"d":"2015-06-08","o":6.14,"h":6.33,"l":6.1,"c":6.31,"v":582200},{"d":"2015-06-09","o":6.34,"h":6.34,"l":6.08,"c":6.08,"v":313700},{"d":"2015-06-10","o":6.21,"h":6.25,"l":6.1,"c":6.17,"v":506000},{"d":"2015-06-11","o":6.09,"h":6.13,"l":5.9,"c":5.98,"v":931200},{"d":"2015-06-12","o":5.95,"h":6.02,"l":5.91,"c":5.92,"v":439900},{"d":"2015-06-15","o":6.07,"h":6.26,"l":5.92,"c":6.11,"v":802600},{"d":"2015-06-16","o":6.09,"h":6.27,"l":6.01,"c":6.17,"v":592800},{"d":"2015-06-17","o":6.16,"h":6.26,"l":6.09,"c":6.25,"v":799700},{"d":"2015-06-18","o":6.38,"h":6.39,"l":6.03,"c":6.07,"v":1071800},{"d":"2015-06-19","o":6.01,"h":6.17,"l":6,"c":6.09,"v":3029600},{"d":"2015-06-22","o":6.01,"h":6.19,"l":6.01,"c":6.01,"v":492200},{"d":"2015-06-23","o":5.98,"h":6,"l":5.82,"c":5.84,"v":519500},{"d":"2015-06-24","o":5.81,"h":5.91,"l":5.72,"c":5.77,"v":665000},{"d":"2015-06-25","o":5.74,"h":5.75,"l":5.64,"c":5.67,"v":735900},{"d":"2015-06-26","o":5.63,"h":5.76,"l":5.6,"c":5.72,"v":531500},{"d":"2015-06-29","o":5.74,"h":5.79,"l":5.61,"c":5.67,"v":1055300},{"d":"2015-06-30","o":5.64,"h":5.73,"l":5.58,"c":5.66,"v":419800},{"d":"2015-07-01","o":5.65,"h":5.7,"l":5.46,"c":5.49,"v":691400},{"d":"2015-07-02","o":5.62,"h":5.77,"l":5.53,"c":5.69,"v":1456900},{"d":"2015-07-06","o":5.9,"h":5.9,"l":5.41,"c":5.52,"v":672900},{"d":"2015-07-07","o":5.46,"h":5.57,"l":4.93,"c":4.95,"v":1436300},{"d":"2015-07-08","o":4.88,"h":5.07,"l":4.85,"c":4.88,"v":923800},{"d":"2015-07-09","o":4.95,"h":4.99,"l":4.72,"c":4.78,"v":1351100},{"d":"2015-07-10","o":4.94,"h":5.01,"l":4.78,"c":4.84,"v":1415700},{"d":"2015-07-13","o":4.75,"h":4.82,"l":4.53,"c":4.71,"v":1318800},{"d":"2015-07-14","o":4.66,"h":4.77,"l":4.59,"c":4.7,"v":581900},{"d":"2015-07-15","o":4.65,"h":4.66,"l":4.48,"c":4.5,"v":646800},{"d":"2015-07-16","o":4.47,"h":4.55,"l":4.4,"c":4.41,"v":1441000},{"d":"2015-07-17","o":4.39,"h":4.4,"l":4.06,"c":4.11,"v":1494100},{"d":"2015-07-20","o":3.93,"h":3.95,"l":3.34,"c":3.36,"v":1780200},{"d":"2015-07-21","o":3.4,"h":3.53,"l":3.36,"c":3.41,"v":1254800},{"d":"2015-07-22","o":3.33,"h":3.44,"l":3.23,"c":3.36,"v":2082700},{"d":"2015-07-23","o":3.36,"h":3.4,"l":3.02,"c":3.08,"v":1668400},{"d":"2015-07-24","o":3.14,"h":3.36,"l":3.12,"c":3.32,"v":996100},{"d":"2015-07-27","o":3.3,"h":3.38,"l":2.98,"c":3.02,"v":1719300},{"d":"2015-07-28","o":3.02,"h":3.25,"l":3.02,"c":3.21,"v":700600},{"d":"2015-07-29","o":3.21,"h":3.33,"l":3.13,"c":3.27,"v":950400},{"d":"2015-07-30","o":3.23,"h":3.24,"l":3.05,"c":3.12,"v":809100},{"d":"2015-07-31","o":3.2,"h":3.27,"l":3.15,"c":3.25,"v":406000},{"d":"2015-08-03","o":3.21,"h":3.21,"l":3.01,"c":3.05,"v":571600},{"d":"2015-08-04","o":3.1,"h":3.19,"l":3.05,"c":3.14,"v":894200},{"d":"2015-08-05","o":3.21,"h":3.21,"l":3.08,"c":3.09,"v":671700},{"d":"2015-08-06","o":3.17,"h":3.28,"l":3.08,"c":3.14,"v":854500},{"d":"2015-08-07","o":3.07,"h":3.27,"l":3.05,"c":3.06,"v":685100},{"d":"2015-08-10","o":3.07,"h":3.24,"l":3.06,"c":3.21,"v":1453300},{"d":"2015-08-11","o":3.33,"h":3.54,"l":3.27,"c":3.47,"v":2141800},{"d":"2015-08-12","o":3.61,"h":3.94,"l":3.52,"c":3.92,"v":2505400},{"d":"2015-08-13","o":3.75,"h":3.93,"l":3.55,"c":3.6,"v":1304500},{"d":"2015-08-14","o":3.66,"h":3.73,"l":3.55,"c":3.62,"v":357900},{"d":"2015-08-17","o":3.73,"h":3.89,"l":3.63,"c":3.84,"v":1115600},{"d":"2015-08-18","o":3.82,"h":3.87,"l":3.68,"c":3.74,"v":505500},{"d":"2015-08-19","o":3.96,"h":4.31,"l":3.93,"c":4.12,"v":995200},{"d":"2015-08-20","o":4.24,"h":4.62,"l":4.24,"c":4.52,"v":1684400},{"d":"2015-08-21","o":4.57,"h":4.59,"l":4.25,"c":4.37,"v":2285100},{"d":"2015-08-24","o":4.13,"h":4.35,"l":3.88,"c":3.97,"v":1744600},{"d":"2015-08-25","o":4.02,"h":4.07,"l":3.72,"c":3.81,"v":921800},{"d":"2015-08-26","o":3.74,"h":3.74,"l":3.51,"c":3.52,"v":981500},{"d":"2015-08-27","o":3.55,"h":3.88,"l":3.52,"c":3.75,"v":1237400},{"d":"2015-08-28","o":3.72,"h":4.17,"l":3.72,"c":4.13,"v":914000},{"d":"2015-08-31","o":3.95,"h":4.11,"l":3.84,"c":4.1,"v":638500},{"d":"2015-09-01","o":4.14,"h":4.49,"l":4.05,"c":4.4,"v":2253600},{"d":"2015-09-02","o":4.44,"h":4.59,"l":4.32,"c":4.44,"v":1302800},{"d":"2015-09-03","o":4.32,"h":4.6,"l":4.32,"c":4.32,"v":1054200},{"d":"2015-09-04","o":4.3,"h":4.37,"l":3.96,"c":4.18,"v":2359600},{"d":"2015-09-08","o":4.37,"h":4.52,"l":4.21,"c":4.5,"v":1056600},{"d":"2015-09-09","o":4.39,"h":4.43,"l":4.27,"c":4.3,"v":1103800},{"d":"2015-09-10","o":4.36,"h":4.39,"l":4.26,"c":4.31,"v":1017500},{"d":"2015-09-11","o":4.3,"h":4.42,"l":4.03,"c":4.2,"v":1974200},{"d":"2015-09-14","o":4.2,"h":4.62,"l":4.2,"c":4.27,"v":1919100},{"d":"2015-09-15","o":4.29,"h":4.32,"l":4.2,"c":4.24,"v":813900},{"d":"2015-09-16","o":4.32,"h":4.44,"l":4.25,"c":4.42,"v":1350200},{"d":"2015-09-17","o":4.34,"h":4.57,"l":4.12,"c":4.54,"v":1894200},{"d":"2015-09-18","o":4.67,"h":4.72,"l":4.39,"c":4.7,"v":7997700},{"d":"2015-09-21","o":4.75,"h":4.78,"l":4.25,"c":4.27,"v":1808000},{"d":"2015-09-22","o":4.16,"h":4.2,"l":3.94,"c":3.99,"v":1115600},{"d":"2015-09-23","o":4.06,"h":4.08,"l":3.89,"c":3.94,"v":761700},{"d":"2015-09-24","o":4.03,"h":4.25,"l":3.97,"c":4.19,"v":1522500},{"d":"2015-09-25","o":4.03,"h":4.1,"l":3.96,"c":3.98,"v":909800},{"d":"2015-09-28","o":3.85,"h":3.9,"l":3.63,"c":3.69,"v":929700},{"d":"2015-09-29","o":3.71,"h":3.78,"l":3.55,"c":3.6,"v":944400},{"d":"2015-09-30","o":3.51,"h":3.72,"l":3.51,"c":3.69,"v":681100},{"d":"2015-10-01","o":3.69,"h":3.78,"l":3.57,"c":3.62,"v":562600},{"d":"2015-10-02","o":3.75,"h":3.9,"l":3.69,"c":3.86,"v":938500},{"d":"2015-10-05","o":3.84,"h":4.11,"l":3.83,"c":4.07,"v":1353200},{"d":"2015-10-06","o":4.15,"h":4.45,"l":4.1,"c":4.33,"v":1486500},{"d":"2015-10-07","o":4.38,"h":4.46,"l":4.17,"c":4.38,"v":1573900},{"d":"2015-10-08","o":4.31,"h":4.63,"l":4.27,"c":4.44,"v":1841200},{"d":"2015-10-09","o":4.58,"h":4.8,"l":4.53,"c":4.8,"v":1986300},{"d":"2015-10-12","o":4.87,"h":4.88,"l":4.6,"c":4.72,"v":874600},{"d":"2015-10-13","o":4.71,"h":4.79,"l":4.63,"c":4.69,"v":776000},{"d":"2015-10-14","o":4.75,"h":5.08,"l":4.7,"c":4.98,"v":1984600},{"d":"2015-10-15","o":4.8,"h":4.87,"l":4.58,"c":4.72,"v":1319100},{"d":"2015-10-16","o":4.7,"h":4.76,"l":4.45,"c":4.47,"v":855800},{"d":"2015-10-19","o":4.4,"h":4.44,"l":4.12,"c":4.16,"v":1540700},{"d":"2015-10-20","o":4.21,"h":4.57,"l":4.19,"c":4.51,"v":1305500},{"d":"2015-10-21","o":4.5,"h":4.51,"l":4.3,"c":4.39,"v":1030900},{"d":"2015-10-22","o":4.37,"h":4.5,"l":4.25,"c":4.25,"v":515700},{"d":"2015-10-23","o":4.33,"h":4.58,"l":4.27,"c":4.53,"v":1296900},{"d":"2015-10-26","o":4.31,"h":4.45,"l":4.3,"c":4.32,"v":656200},{"d":"2015-10-27","o":4.29,"h":4.35,"l":4.21,"c":4.33,"v":644800},{"d":"2015-10-28","o":4.4,"h":4.54,"l":4.13,"c":4.22,"v":1205000},{"d":"2015-10-29","o":4.28,"h":4.3,"l":3.98,"c":3.98,"v":1145200},{"d":"2015-10-30","o":3.99,"h":4.04,"l":3.84,"c":3.84,"v":1032200},{"d":"2015-11-02","o":3.85,"h":3.89,"l":3.68,"c":3.81,"v":896900},{"d":"2015-11-03","o":3.75,"h":3.88,"l":3.7,"c":3.82,"v":793700},{"d":"2015-11-04","o":3.84,"h":3.85,"l":3.58,"c":3.66,"v":844600},{"d":"2015-11-05","o":3.65,"h":3.69,"l":3.52,"c":3.53,"v":1862700},{"d":"2015-11-06","o":3.46,"h":3.53,"l":3.31,"c":3.38,"v":1282400},{"d":"2015-11-09","o":3.38,"h":3.51,"l":3.35,"c":3.5,"v":1343700},{"d":"2015-11-10","o":3.42,"h":3.49,"l":3.33,"c":3.39,"v":1012400},{"d":"2015-11-11","o":3.39,"h":3.43,"l":3.21,"c":3.27,"v":1082200},{"d":"2015-11-12","o":3.21,"h":3.24,"l":2.9,"c":2.99,"v":2544500},{"d":"2015-11-13","o":2.98,"h":3.11,"l":2.93,"c":3.07,"v":658500},{"d":"2015-11-16","o":3.09,"h":3.15,"l":3.02,"c":3.04,"v":838100},{"d":"2015-11-17","o":3.03,"h":3.05,"l":2.91,"c":2.93,"v":1092900},{"d":"2015-11-18","o":2.92,"h":3,"l":2.89,"c":2.99,"v":1520300},{"d":"2015-11-19","o":3.03,"h":3.19,"l":2.98,"c":3.14,"v":1328900},{"d":"2015-11-20","o":3.16,"h":3.17,"l":2.87,"c":2.94,"v":1480300},{"d":"2015-11-23","o":2.94,"h":2.97,"l":2.85,"c":2.85,"v":761700},{"d":"2015-11-24","o":2.89,"h":2.95,"l":2.82,"c":2.92,"v":851300},{"d":"2015-11-25","o":2.91,"h":3.03,"l":2.87,"c":2.98,"v":444100},{"d":"2015-11-27","o":2.91,"h":3,"l":2.89,"c":2.99,"v":267900},{"d":"2015-11-30","o":2.99,"h":3.05,"l":2.97,"c":3,"v":1155400},{"d":"2015-12-01","o":3.04,"h":3.15,"l":2.99,"c":3.11,"v":693700},{"d":"2015-12-02","o":3.04,"h":3.09,"l":2.99,"c":3.07,"v":581400},{"d":"2015-12-03","o":3.07,"h":3.35,"l":3.05,"c":3.34,"v":830900},{"d":"2015-12-04","o":3.38,"h":3.54,"l":3.34,"c":3.48,"v":1352300},{"d":"2015-12-07","o":3.4,"h":3.48,"l":3.24,"c":3.28,"v":1114200},{"d":"2015-12-08","o":3.28,"h":3.34,"l":3.11,"c":3.16,"v":936900},{"d":"2015-12-09","o":3.23,"h":3.28,"l":3.13,"c":3.16,"v":716300},{"d":"2015-12-10","o":3.14,"h":3.28,"l":3.12,"c":3.22,"v":857400},{"d":"2015-12-11","o":3.15,"h":3.34,"l":3.13,"c":3.23,"v":984000},{"d":"2015-12-14","o":3.43,"h":3.44,"l":3.18,"c":3.19,"v":1225900},{"d":"2015-12-15","o":3.22,"h":3.25,"l":3.13,"c":3.14,"v":869000},{"d":"2015-12-16","o":3.2,"h":3.28,"l":3.08,"c":3.26,"v":1531100},{"d":"2015-12-17","o":3.17,"h":3.26,"l":3.04,"c":3.21,"v":1386200},{"d":"2015-12-18","o":3.26,"h":3.32,"l":3.19,"c":3.23,"v":4782700},{"d":"2015-12-21","o":3.36,"h":3.38,"l":3.3,"c":3.31,"v":721600},{"d":"2015-12-22","o":3.28,"h":3.38,"l":3.27,"c":3.35,"v":626200},{"d":"2015-12-23","o":3.35,"h":3.54,"l":3.34,"c":3.53,"v":640000},{"d":"2015-12-24","o":3.55,"h":3.61,"l":3.53,"c":3.54,"v":316500},{"d":"2015-12-28","o":3.48,"h":3.51,"l":3.35,"c":3.36,"v":349800},{"d":"2015-12-29","o":3.4,"h":3.44,"l":3.32,"c":3.32,"v":566300},{"d":"2015-12-30","o":3.22,"h":3.3,"l":3.19,"c":3.29,"v":295400},{"d":"2015-12-31","o":3.28,"h":3.32,"l":3.24,"c":3.29,"v":338000},{"d":"2016-01-04","o":3.36,"h":3.59,"l":3.34,"c":3.44,"v":765200},{"d":"2016-01-05","o":3.44,"h":3.52,"l":3.44,"c":3.49,"v":423000},{"d":"2016-01-06","o":3.54,"h":3.63,"l":3.48,"c":3.61,"v":690200},{"d":"2016-01-07","o":3.65,"h":3.75,"l":3.52,"c":3.66,"v":1810700},{"d":"2016-01-08","o":3.58,"h":3.64,"l":3.32,"c":3.48,"v":1470900},{"d":"2016-01-11","o":3.45,"h":3.49,"l":3.16,"c":3.17,"v":1270500},{"d":"2016-01-12","o":3.13,"h":3.2,"l":3,"c":3.08,"v":1762900},{"d":"2016-01-13","o":3.05,"h":3.17,"l":3.04,"c":3.08,"v":800400},{"d":"2016-01-14","o":3.01,"h":3.05,"l":2.73,"c":2.75,"v":2023600},{"d":"2016-01-15","o":2.92,"h":2.93,"l":2.52,"c":2.57,"v":1536600},{"d":"2016-01-19","o":2.54,"h":2.55,"l":2.34,"c":2.41,"v":2046100},{"d":"2016-01-20","o":2.43,"h":2.47,"l":2.29,"c":2.34,"v":2236000},{"d":"2016-01-21","o":2.32,"h":2.44,"l":2.27,"c":2.4,"v":1047600},{"d":"2016-01-22","o":2.42,"h":2.47,"l":2.35,"c":2.44,"v":1309800},{"d":"2016-01-25","o":2.47,"h":2.65,"l":2.46,"c":2.64,"v":657200},{"d":"2016-01-26","o":2.67,"h":2.97,"l":2.67,"c":2.91,"v":1363200},{"d":"2016-01-27","o":2.86,"h":3.16,"l":2.84,"c":3.13,"v":1512400},{"d":"2016-01-28","o":3.1,"h":3.25,"l":3.07,"c":3.16,"v":1360900},{"d":"2016-01-29","o":3.1,"h":3.39,"l":3.1,"c":3.24,"v":2070700},{"d":"2016-02-01","o":3.26,"h":3.41,"l":3.25,"c":3.36,"v":1361200},{"d":"2016-02-02","o":3.22,"h":3.36,"l":3.11,"c":3.18,"v":601200},{"d":"2016-02-03","o":3.18,"h":3.45,"l":3.18,"c":3.39,"v":1632600},{"d":"2016-02-04","o":3.49,"h":3.75,"l":3.48,"c":3.61,"v":2079200},{"d":"2016-02-05","o":3.55,"h":3.93,"l":3.49,"c":3.93,"v":1868900},{"d":"2016-02-08","o":4.01,"h":4.28,"l":3.94,"c":4.11,"v":2540500},{"d":"2016-02-09","o":4.31,"h":4.32,"l":3.79,"c":3.82,"v":1889100},{"d":"2016-02-10","o":3.78,"h":3.86,"l":3.62,"c":3.81,"v":1645500},{"d":"2016-02-11","o":4.29,"h":4.45,"l":4.08,"c":4.26,"v":2231700},{"d":"2016-02-12","o":4.19,"h":4.38,"l":4.1,"c":4.36,"v":1800500},{"d":"2016-02-16","o":4.14,"h":4.33,"l":3.94,"c":3.98,"v":1543000},{"d":"2016-02-17","o":4.01,"h":4.04,"l":3.86,"c":4,"v":1456300},{"d":"2016-02-18","o":3.93,"h":4.34,"l":3.93,"c":4.31,"v":2739400},{"d":"2016-02-19","o":4.3,"h":4.38,"l":4.23,"c":4.27,"v":2552800},{"d":"2016-02-22","o":4.09,"h":4.33,"l":4.08,"c":4.23,"v":1104400},{"d":"2016-02-23","o":4.32,"h":4.43,"l":4.2,"c":4.22,"v":1969700},{"d":"2016-02-24","o":4.4,"h":4.5,"l":4.18,"c":4.3,"v":2642800},{"d":"2016-02-25","o":4.26,"h":4.44,"l":4.24,"c":4.4,"v":1056500},{"d":"2016-02-26","o":4.3,"h":4.46,"l":4.28,"c":4.3,"v":1549100},{"d":"2016-02-29","o":4.38,"h":4.59,"l":4.29,"c":4.57,"v":1034800},{"d":"2016-03-01","o":4.61,"h":4.62,"l":4.39,"c":4.43,"v":1564400},{"d":"2016-03-02","o":4.48,"h":4.6,"l":4.42,"c":4.53,"v":1044800},{"d":"2016-03-03","o":4.54,"h":5.18,"l":4.52,"c":5.13,"v":1959500},{"d":"2016-03-04","o":5.33,"h":5.64,"l":5.22,"c":5.23,"v":3500100},{"d":"2016-03-07","o":5.33,"h":5.75,"l":5.32,"c":5.54,"v":2361000},{"d":"2016-03-08","o":5.71,"h":5.72,"l":5.23,"c":5.24,"v":2221600},{"d":"2016-03-09","o":5.09,"h":5.29,"l":4.96,"c":5.18,"v":1626700},{"d":"2016-03-10","o":5.04,"h":5.34,"l":5,"c":5.17,"v":2146100},{"d":"2016-03-11","o":5.2,"h":5.24,"l":5,"c":5.04,"v":1489000},{"d":"2016-03-14","o":5.04,"h":5.23,"l":4.83,"c":4.91,"v":2529000},{"d":"2016-03-15","o":4.83,"h":4.98,"l":4.7,"c":4.95,"v":1318200},{"d":"2016-03-16","o":4.89,"h":5.33,"l":4.76,"c":5.26,"v":1577700},{"d":"2016-03-17","o":5.44,"h":5.66,"l":5.31,"c":5.36,"v":1993800},{"d":"2016-03-18","o":5.35,"h":5.6,"l":5.25,"c":5.41,"v":8645100},{"d":"2016-03-21","o":5.39,"h":5.62,"l":5.28,"c":5.36,"v":1126100},{"d":"2016-03-22","o":5.47,"h":5.52,"l":5.31,"c":5.39,"v":701500},{"d":"2016-03-23","o":5.22,"h":5.28,"l":4.94,"c":4.94,"v":2094900},{"d":"2016-03-24","o":4.97,"h":5.12,"l":4.92,"c":5.08,"v":1067800},{"d":"2016-03-28","o":5.16,"h":5.16,"l":4.86,"c":4.98,"v":941700},{"d":"2016-03-29","o":4.94,"h":5.33,"l":4.94,"c":5.31,"v":1403800},{"d":"2016-03-30","o":5.27,"h":5.36,"l":5.09,"c":5.23,"v":1249000},{"d":"2016-03-31","o":5.27,"h":5.38,"l":5.27,"c":5.29,"v":1131700},{"d":"2016-04-01","o":5.12,"h":5.61,"l":5.1,"c":5.61,"v":1689500},{"d":"2016-04-04","o":5.54,"h":5.57,"l":5.16,"c":5.2,"v":1790900},{"d":"2016-04-05","o":5.32,"h":5.45,"l":5.19,"c":5.33,"v":1705100},{"d":"2016-04-06","o":5.27,"h":5.52,"l":5.24,"c":5.5,"v":1523900},{"d":"2016-04-07","o":5.75,"h":5.86,"l":5.58,"c":5.75,"v":2493300},{"d":"2016-04-08","o":5.8,"h":6.18,"l":5.8,"c":6.17,"v":2570500},{"d":"2016-04-11","o":6.31,"h":6.42,"l":6.2,"c":6.41,"v":3106400},{"d":"2016-04-12","o":6.44,"h":6.44,"l":6.16,"c":6.27,"v":2187400},{"d":"2016-04-13","o":6.16,"h":6.37,"l":6.06,"c":6.13,"v":1351800},{"d":"2016-04-14","o":6.05,"h":6.15,"l":5.74,"c":5.87,"v":1790400},{"d":"2016-04-15","o":5.91,"h":6.23,"l":5.83,"c":6.18,"v":1434700},{"d":"2016-04-18","o":6.31,"h":6.33,"l":6.15,"c":6.21,"v":1040900},{"d":"2016-04-19","o":6.46,"h":6.49,"l":6.29,"c":6.41,"v":2244400},{"d":"2016-04-20","o":6.31,"h":6.63,"l":6.11,"c":6.19,"v":2448900},{"d":"2016-04-21","o":6.4,"h":6.4,"l":6.13,"c":6.35,"v":2043400},{"d":"2016-04-22","o":6.29,"h":6.4,"l":6.07,"c":6.11,"v":1764900},{"d":"2016-04-25","o":6.07,"h":6.28,"l":6.05,"c":6.08,"v":1588000},{"d":"2016-04-26","o":6.17,"h":6.19,"l":5.97,"c":6.09,"v":1696900},{"d":"2016-04-27","o":6.11,"h":6.47,"l":6.09,"c":6.36,"v":2139400},{"d":"2016-04-28","o":6.43,"h":6.73,"l":6.4,"c":6.72,"v":2360900},{"d":"2016-04-29","o":6.9,"h":7.22,"l":6.85,"c":7.2,"v":3647000},{"d":"2016-05-02","o":7.26,"h":7.36,"l":7.04,"c":7.07,"v":3195800},{"d":"2016-05-03","o":6.98,"h":7.2,"l":6.83,"c":7.01,"v":3692700},{"d":"2016-05-04","o":6.87,"h":7.06,"l":6.27,"c":6.37,"v":1981500},{"d":"2016-05-05","o":6.49,"h":6.62,"l":6.32,"c":6.56,"v":1444200},{"d":"2016-05-06","o":6.68,"h":7.1,"l":6.63,"c":6.98,"v":3122300},{"d":"2016-05-09","o":6.72,"h":6.78,"l":6.52,"c":6.52,"v":1731600},{"d":"2016-05-10","o":6.63,"h":6.97,"l":6.48,"c":6.88,"v":1494600},{"d":"2016-05-11","o":7.03,"h":7.2,"l":6.63,"c":6.91,"v":2594500},{"d":"2016-05-12","o":6.93,"h":7.11,"l":6.72,"c":6.72,"v":1884300},{"d":"2016-05-13","o":6.53,"h":6.81,"l":6.48,"c":6.68,"v":1703200},{"d":"2016-05-16","o":6.89,"h":7.17,"l":6.87,"c":7.11,"v":2670500},{"d":"2016-05-17","o":7.18,"h":7.45,"l":7.06,"c":7.38,"v":3143000},{"d":"2016-05-18","o":7.23,"h":7.53,"l":6.74,"c":6.75,"v":3486200},{"d":"2016-05-19","o":6.56,"h":6.94,"l":6.52,"c":6.86,"v":2956400},{"d":"2016-05-20","o":6.93,"h":7.07,"l":6.65,"c":7.04,"v":3453000},{"d":"2016-05-23","o":6.85,"h":6.97,"l":6.67,"c":6.79,"v":1667100},{"d":"2016-05-24","o":6.45,"h":6.59,"l":6.13,"c":6.14,"v":2610100},{"d":"2016-05-25","o":6.05,"h":6.34,"l":5.85,"c":6.27,"v":2710500},{"d":"2016-05-26","o":6.42,"h":6.47,"l":6.2,"c":6.37,"v":1846500},{"d":"2016-05-27","o":6.33,"h":6.47,"l":6.18,"c":6.24,"v":2172300},{"d":"2016-05-31","o":6.17,"h":6.65,"l":6.15,"c":6.4,"v":1759200},{"d":"2016-06-01","o":6.42,"h":6.53,"l":6.15,"c":6.32,"v":1560200},{"d":"2016-06-02","o":6.24,"h":6.42,"l":6.16,"c":6.27,"v":956700},{"d":"2016-06-03","o":6.66,"h":7.24,"l":6.66,"c":7.21,"v":3208800},{"d":"2016-06-06","o":7.27,"h":7.45,"l":7.12,"c":7.44,"v":1829400},{"d":"2016-06-07","o":7.27,"h":7.48,"l":7.21,"c":7.29,"v":1483700},{"d":"2016-06-08","o":7.64,"h":7.87,"l":7.57,"c":7.63,"v":3514000},{"d":"2016-06-09","o":7.59,"h":7.98,"l":7.57,"c":7.89,"v":1898000},{"d":"2016-06-10","o":8.02,"h":8.17,"l":7.79,"c":7.87,"v":2770000},{"d":"2016-06-13","o":8.11,"h":8.24,"l":7.48,"c":7.68,"v":5030500},{"d":"2016-06-14","o":7.71,"h":7.81,"l":7.48,"c":7.67,"v":2899200},{"d":"2016-06-15","o":7.71,"h":8.2,"l":7.62,"c":8.07,"v":3189700},{"d":"2016-06-16","o":8.45,"h":8.59,"l":7.64,"c":7.72,"v":5890400},{"d":"2016-06-17","o":7.89,"h":8.04,"l":7.6,"c":7.8,"v":16507200},{"d":"2016-06-20","o":7.64,"h":7.87,"l":7.53,"c":7.79,"v":1896400},{"d":"2016-06-21","o":7.61,"h":7.81,"l":7.53,"c":7.61,"v":1685100},{"d":"2016-06-22","o":7.68,"h":7.73,"l":7.41,"c":7.62,"v":1808900},{"d":"2016-06-23","o":7.59,"h":7.71,"l":7.5,"c":7.54,"v":1421600},{"d":"2016-06-24","o":8.32,"h":8.33,"l":7.83,"c":7.94,"v":2404500},{"d":"2016-06-27","o":8.21,"h":8.42,"l":8.03,"c":8.28,"v":3857500},{"d":"2016-06-28","o":8.16,"h":8.27,"l":8.07,"c":8.17,"v":2228300},{"d":"2016-06-29","o":8.27,"h":8.48,"l":8.18,"c":8.38,"v":2462200},{"d":"2016-06-30","o":8.56,"h":8.79,"l":8.44,"c":8.6,"v":2657300},{"d":"2016-07-01","o":8.93,"h":9.29,"l":8.76,"c":9.24,"v":2182900},{"d":"2016-07-05","o":9.41,"h":9.56,"l":8.97,"c":9.53,"v":2890500},{"d":"2016-07-06","o":9.69,"h":9.98,"l":9.62,"c":9.9,"v":3089700},{"d":"2016-07-07","o":9.81,"h":9.86,"l":9.42,"c":9.76,"v":2257300},{"d":"2016-07-08","o":9.65,"h":10.31,"l":9.59,"c":10.31,"v":2701000},{"d":"2016-07-11","o":10.19,"h":10.41,"l":9.98,"c":10.37,"v":2022100},{"d":"2016-07-12","o":10.29,"h":10.34,"l":9.81,"c":9.81,"v":2195700},{"d":"2016-07-13","o":9.92,"h":10.04,"l":9.61,"c":9.94,"v":2218200},{"d":"2016-07-14","o":9.65,"h":9.76,"l":9.39,"c":9.67,"v":2123400},{"d":"2016-07-15","o":9.48,"h":9.76,"l":9.46,"c":9.53,"v":1560100},{"d":"2016-07-18","o":9.52,"h":9.59,"l":9.3,"c":9.45,"v":1476600},{"d":"2016-07-19","o":9.34,"h":9.4,"l":9.23,"c":9.25,"v":1505600},{"d":"2016-07-20","o":8.99,"h":9.07,"l":8.5,"c":8.57,"v":2132000},{"d":"2016-07-21","o":8.66,"h":9.06,"l":8.66,"c":8.91,"v":1319700},{"d":"2016-07-22","o":8.75,"h":8.88,"l":8.62,"c":8.73,"v":854700},{"d":"2016-07-25","o":8.58,"h":8.69,"l":8.35,"c":8.41,"v":1303400},{"d":"2016-07-26","o":8.55,"h":8.87,"l":8.45,"c":8.72,"v":1430500},{"d":"2016-07-27","o":8.85,"h":9.15,"l":8.55,"c":9.09,"v":1916800},{"d":"2016-07-28","o":9.21,"h":9.3,"l":8.79,"c":9.01,"v":1424500},{"d":"2016-07-29","o":9.17,"h":9.43,"l":9.05,"c":9.34,"v":1597400},{"d":"2016-08-01","o":9.32,"h":9.37,"l":9.12,"c":9.28,"v":664600},{"d":"2016-08-02","o":9.47,"h":9.72,"l":9.37,"c":9.39,"v":1381900},{"d":"2016-08-03","o":9.35,"h":9.35,"l":9.08,"c":9.21,"v":1156800},{"d":"2016-08-04","o":9.27,"h":9.43,"l":9.22,"c":9.3,"v":781700},{"d":"2016-08-05","o":9.02,"h":9.17,"l":8.75,"c":8.89,"v":1383300},{"d":"2016-08-08","o":8.85,"h":9.11,"l":8.77,"c":9.03,"v":914800},{"d":"2016-08-09","o":9.12,"h":9.21,"l":9.06,"c":9.1,"v":1203300},{"d":"2016-08-10","o":9.35,"h":9.38,"l":8.57,"c":8.69,"v":2218600},{"d":"2016-08-11","o":8.82,"h":9.05,"l":8.77,"c":8.95,"v":1823400},{"d":"2016-08-12","o":9.12,"h":9.29,"l":8.94,"c":9,"v":1730500},{"d":"2016-08-15","o":8.99,"h":9.15,"l":8.95,"c":9.08,"v":1129200},{"d":"2016-08-16","o":9.13,"h":9.3,"l":9.11,"c":9.13,"v":1136100},{"d":"2016-08-17","o":9.02,"h":9.21,"l":8.79,"c":9.1,"v":2291000},{"d":"2016-08-18","o":9.28,"h":9.28,"l":8.91,"c":9.09,"v":1275900},{"d":"2016-08-19","o":8.86,"h":8.96,"l":8.63,"c":8.63,"v":3249300},{"d":"2016-08-22","o":8.55,"h":8.76,"l":8.48,"c":8.5,"v":1125700},{"d":"2016-08-23","o":8.65,"h":8.69,"l":8.19,"c":8.21,"v":1611000},{"d":"2016-08-24","o":8.05,"h":8.06,"l":7.44,"c":7.53,"v":2289300},{"d":"2016-08-25","o":7.46,"h":7.92,"l":7.44,"c":7.68,"v":1941900},{"d":"2016-08-26","o":7.87,"h":8.06,"l":7.5,"c":7.65,"v":2070400},{"d":"2016-08-29","o":7.51,"h":7.8,"l":7.43,"c":7.69,"v":1062000},{"d":"2016-08-30","o":7.64,"h":7.65,"l":7.15,"c":7.27,"v":1542500},{"d":"2016-08-31","o":7.11,"h":7.2,"l":6.95,"c":7.02,"v":1556000},{"d":"2016-09-01","o":6.97,"h":7.44,"l":6.84,"c":7.42,"v":2026000},{"d":"2016-09-02","o":7.73,"h":7.83,"l":7.52,"c":7.78,"v":1999000},{"d":"2016-09-06","o":7.97,"h":8.37,"l":7.91,"c":8.33,"v":1947800},{"d":"2016-09-07","o":8.33,"h":8.33,"l":7.96,"c":8.29,"v":1580300},{"d":"2016-09-08","o":8.22,"h":8.3,"l":7.97,"c":8.05,"v":1339100},{"d":"2016-09-09","o":7.92,"h":8.08,"l":7.8,"c":7.88,"v":1800900},{"d":"2016-09-12","o":7.8,"h":8.81,"l":7.76,"c":8.78,"v":4656400},{"d":"2016-09-13","o":8.65,"h":8.8,"l":8.37,"c":8.48,"v":4255100},{"d":"2016-09-14","o":8.59,"h":8.84,"l":8.42,"c":8.47,"v":2192500},{"d":"2016-09-15","o":8.4,"h":8.6,"l":8.23,"c":8.42,"v":1929100},{"d":"2016-09-16","o":8.3,"h":8.58,"l":7.84,"c":7.91,"v":9943500},{"d":"2016-09-19","o":8.01,"h":8.18,"l":7.92,"c":8.02,"v":1634700},{"d":"2016-09-20","o":8.03,"h":8.06,"l":7.71,"c":7.86,"v":1284300},{"d":"2016-09-21","o":8.03,"h":8.66,"l":7.95,"c":8.63,"v":3013500},{"d":"2016-09-22","o":8.9,"h":8.94,"l":8.49,"c":8.62,"v":2452700},{"d":"2016-09-23","o":8.53,"h":8.66,"l":8.11,"c":8.25,"v":1459400},{"d":"2016-09-26","o":8.29,"h":8.46,"l":8.2,"c":8.24,"v":1632400},{"d":"2016-09-27","o":8.12,"h":8.27,"l":7.83,"c":7.92,"v":1641400},{"d":"2016-09-28","o":7.93,"h":8.31,"l":7.7,"c":8.21,"v":1630900},{"d":"2016-09-29","o":8.12,"h":8.37,"l":8.03,"c":8.3,"v":1177300},{"d":"2016-09-30","o":8.5,"h":8.56,"l":8.15,"c":8.2,"v":1685000},{"d":"2016-10-03","o":8.19,"h":8.3,"l":7.9,"c":8.2,"v":2006000},{"d":"2016-10-04","o":7.85,"h":7.85,"l":7.28,"c":7.3,"v":2650500},{"d":"2016-10-05","o":7.45,"h":7.45,"l":7,"c":7.28,"v":1804900},{"d":"2016-10-06","o":6.99,"h":7.47,"l":6.89,"c":7.15,"v":2756400},{"d":"2016-10-07","o":7.39,"h":7.59,"l":7.05,"c":7.35,"v":2413000},{"d":"2016-10-10","o":7.43,"h":7.48,"l":7.23,"c":7.42,"v":1043600},{"d":"2016-10-11","o":7.34,"h":7.52,"l":7.18,"c":7.19,"v":1295500},{"d":"2016-10-12","o":7.21,"h":7.51,"l":7.14,"c":7.46,"v":1566800},{"d":"2016-10-13","o":7.52,"h":8.07,"l":7.5,"c":7.7,"v":2336200},{"d":"2016-10-14","o":7.57,"h":7.81,"l":7.43,"c":7.47,"v":1848300},{"d":"2016-10-17","o":7.5,"h":7.8,"l":7.45,"c":7.7,"v":1984200},{"d":"2016-10-18","o":7.87,"h":8.24,"l":7.77,"c":8.22,"v":2332800},{"d":"2016-10-19","o":8.37,"h":8.45,"l":8.24,"c":8.4,"v":2313300},{"d":"2016-10-20","o":8.4,"h":8.63,"l":8.21,"c":8.62,"v":2359500},{"d":"2016-10-21","o":8.55,"h":8.73,"l":8.51,"c":8.7,"v":1937400},{"d":"2016-10-24","o":8.74,"h":8.78,"l":8.36,"c":8.6,"v":3505100},{"d":"2016-10-25","o":8.66,"h":8.84,"l":8.54,"c":8.81,"v":1836700},{"d":"2016-10-26","o":8.82,"h":8.88,"l":8.37,"c":8.39,"v":1690500},{"d":"2016-10-27","o":8.46,"h":8.47,"l":7.86,"c":7.88,"v":2343800},{"d":"2016-10-28","o":7.87,"h":7.95,"l":7.47,"c":7.68,"v":2296700},{"d":"2016-10-31","o":7.71,"h":7.87,"l":7.56,"c":7.85,"v":1201300},{"d":"2016-11-01","o":8.05,"h":8.18,"l":7.9,"c":7.99,"v":1862300},{"d":"2016-11-02","o":8.17,"h":8.33,"l":7.72,"c":7.94,"v":2412700},{"d":"2016-11-03","o":7.9,"h":8.15,"l":7.88,"c":8.1,"v":1686900},{"d":"2016-11-04","o":8.1,"h":8.1,"l":7.7,"c":7.75,"v":2268500},{"d":"2016-11-07","o":7.51,"h":7.63,"l":7.32,"c":7.43,"v":1758900},{"d":"2016-11-08","o":7.45,"h":7.59,"l":7.14,"c":7.19,"v":2352900},{"d":"2016-11-09","o":7.75,"h":7.8,"l":7.32,"c":7.52,"v":3214700},{"d":"2016-11-10","o":7.56,"h":7.69,"l":7.03,"c":7.07,"v":3417300},{"d":"2016-11-11","o":7.04,"h":7.11,"l":6.21,"c":6.34,"v":4070000},{"d":"2016-11-14","o":6.24,"h":6.6,"l":6.04,"c":6.43,"v":2544900},{"d":"2016-11-15","o":6.54,"h":6.98,"l":6.47,"c":6.95,"v":2497700},{"d":"2016-11-16","o":6.91,"h":7.01,"l":6.48,"c":6.61,"v":2648900},{"d":"2016-11-17","o":6.95,"h":6.95,"l":6.25,"c":6.42,"v":2427800},{"d":"2016-11-18","o":6.33,"h":6.45,"l":6.24,"c":6.4,"v":1550900},{"d":"2016-11-21","o":6.53,"h":6.7,"l":6.49,"c":6.56,"v":1412000},{"d":"2016-11-22","o":6.59,"h":6.63,"l":6.28,"c":6.57,"v":1613800},{"d":"2016-11-23","o":6.22,"h":6.35,"l":6.12,"c":6.23,"v":2475700},{"d":"2016-11-25","o":6.26,"h":6.28,"l":6.09,"c":6.16,"v":1160500},{"d":"2016-11-28","o":6.44,"h":6.54,"l":6.13,"c":6.52,"v":1953600},{"d":"2016-11-29","o":6.32,"h":6.66,"l":6.29,"c":6.57,"v":1980500},{"d":"2016-11-30","o":6.53,"h":6.53,"l":6.3,"c":6.39,"v":2306700},{"d":"2016-12-01","o":6.31,"h":6.38,"l":6.02,"c":6.13,"v":3020300},{"d":"2016-12-02","o":6.21,"h":6.35,"l":6.19,"c":6.26,"v":2001400},{"d":"2016-12-05","o":6.2,"h":6.43,"l":6.05,"c":6.31,"v":2404300},{"d":"2016-12-06","o":6.28,"h":6.44,"l":6.04,"c":6.06,"v":3323800},{"d":"2016-12-07","o":6.19,"h":6.25,"l":6.05,"c":6.13,"v":1933700},{"d":"2016-12-08","o":6.13,"h":6.17,"l":6.02,"c":6.08,"v":1846300},{"d":"2016-12-09","o":6.05,"h":6.14,"l":5.97,"c":6.05,"v":3624800},{"d":"2016-12-12","o":6.2,"h":6.74,"l":6.19,"c":6.49,"v":4155600},{"d":"2016-12-13","o":6.48,"h":6.62,"l":6.35,"c":6.52,"v":2268700},{"d":"2016-12-14","o":6.57,"h":6.81,"l":6.23,"c":6.26,"v":3812100},{"d":"2016-12-15","o":6.04,"h":6.13,"l":5.95,"c":6.07,"v":6043300},{"d":"2016-12-16","o":6.13,"h":6.26,"l":5.99,"c":6.08,"v":4855600},{"d":"2016-12-19","o":6.11,"h":6.17,"l":6.05,"c":6.13,"v":2329000},{"d":"2016-12-20","o":5.99,"h":6.23,"l":5.96,"c":6.14,"v":2154200},{"d":"2016-12-21","o":6.16,"h":6.17,"l":6.03,"c":6.06,"v":1352400},{"d":"2016-12-22","o":6,"h":6.22,"l":5.99,"c":6.06,"v":1372600},{"d":"2016-12-23","o":6.08,"h":6.16,"l":6.04,"c":6.15,"v":998400},{"d":"2016-12-27","o":6.24,"h":6.5,"l":6.15,"c":6.44,"v":1639000},{"d":"2016-12-28","o":6.37,"h":6.62,"l":6.27,"c":6.56,"v":1860800},{"d":"2016-12-29","o":6.63,"h":7.36,"l":6.59,"c":7.22,"v":5090100},{"d":"2016-12-30","o":7.27,"h":7.5,"l":6.82,"c":6.84,"v":3068100},{"d":"2017-01-03","o":6.9,"h":7.27,"l":6.81,"c":7.26,"v":2376300},{"d":"2017-01-04","o":7.35,"h":7.58,"l":7.27,"c":7.5,"v":2553200},{"d":"2017-01-05","o":7.67,"h":8.66,"l":7.67,"c":8.56,"v":5228300},{"d":"2017-01-06","o":8.21,"h":8.71,"l":7.71,"c":7.95,"v":4218200},{"d":"2017-01-09","o":8.16,"h":8.57,"l":8.04,"c":8.18,"v":4715400},{"d":"2017-01-10","o":8.25,"h":8.52,"l":8.09,"c":8.37,"v":2673200},{"d":"2017-01-11","o":8.3,"h":8.58,"l":8.12,"c":8.53,"v":4223700},{"d":"2017-01-12","o":8.71,"h":8.81,"l":8.26,"c":8.41,"v":3365800},{"d":"2017-01-13","o":8.17,"h":8.24,"l":7.89,"c":8.21,"v":2890500},{"d":"2017-01-17","o":8.56,"h":8.58,"l":8.38,"c":8.5,"v":2382700},{"d":"2017-01-18","o":8.44,"h":8.66,"l":8.24,"c":8.39,"v":2555500},{"d":"2017-01-19","o":8.19,"h":8.45,"l":8.05,"c":8.27,"v":2528400},{"d":"2017-01-20","o":8.25,"h":8.55,"l":8.15,"c":8.34,"v":1853900},{"d":"2017-01-23","o":8.46,"h":8.53,"l":8.32,"c":8.48,"v":1450500},{"d":"2017-01-24","o":8.5,"h":8.76,"l":8.38,"c":8.45,"v":2272500},{"d":"2017-01-25","o":8.22,"h":8.41,"l":8.13,"c":8.38,"v":1664700},{"d":"2017-01-26","o":7.54,"h":7.75,"l":7.3,"c":7.55,"v":3773200},{"d":"2017-01-27","o":7.56,"h":7.64,"l":7.49,"c":7.58,"v":1672200},{"d":"2017-01-30","o":7.67,"h":7.69,"l":7.37,"c":7.37,"v":2898600},{"d":"2017-01-31","o":7.6,"h":7.61,"l":7.41,"c":7.5,"v":2554200},{"d":"2017-02-01","o":7.28,"h":7.84,"l":7.25,"c":7.7,"v":4744200},{"d":"2017-02-02","o":8,"h":8.05,"l":7.89,"c":8.01,"v":3191500},{"d":"2017-02-03","o":8.13,"h":8.25,"l":8.06,"c":8.24,"v":2370500},{"d":"2017-02-06","o":8.36,"h":8.76,"l":8.29,"c":8.75,"v":3374500},{"d":"2017-02-07","o":8.61,"h":8.94,"l":8.56,"c":8.7,"v":3029900},{"d":"2017-02-08","o":8.82,"h":9,"l":8.63,"c":8.76,"v":2816300},{"d":"2017-02-09","o":8.83,"h":8.84,"l":8.46,"c":8.6,"v":2734200},{"d":"2017-02-10","o":8.37,"h":8.65,"l":8.18,"c":8.52,"v":3536100},{"d":"2017-02-13","o":8.4,"h":8.45,"l":8.27,"c":8.42,"v":2606600},{"d":"2017-02-14","o":8.53,"h":8.58,"l":8.25,"c":8.46,"v":3264000},{"d":"2017-02-15","o":8.32,"h":8.66,"l":8.27,"c":8.63,"v":2730100},{"d":"2017-02-16","o":8.7,"h":8.83,"l":8.59,"c":8.67,"v":4484400},{"d":"2017-02-17","o":8.66,"h":8.73,"l":8.23,"c":8.33,"v":4199300},{"d":"2017-02-21","o":8.19,"h":8.19,"l":7.89,"c":7.99,"v":3138800},{"d":"2017-02-22","o":7.93,"h":8.16,"l":7.75,"c":8.03,"v":3375600},{"d":"2017-02-23","o":8.21,"h":8.47,"l":8.21,"c":8.28,"v":3714900},{"d":"2017-02-24","o":8.36,"h":8.48,"l":7.97,"c":8.03,"v":1954900},{"d":"2017-02-27","o":8.06,"h":8.21,"l":7.3,"c":7.33,"v":5165300},{"d":"2017-02-28","o":7.43,"h":7.54,"l":7.09,"c":7.23,"v":4845000},{"d":"2017-03-01","o":7.07,"h":7.35,"l":6.92,"c":7.33,"v":4174000},{"d":"2017-03-02","o":7.11,"h":7.26,"l":6.8,"c":6.86,"v":4371300},{"d":"2017-03-03","o":6.8,"h":7.22,"l":6.74,"c":7.09,"v":6008100},{"d":"2017-03-06","o":7,"h":7,"l":6.58,"c":6.68,"v":5059400},{"d":"2017-03-07","o":6.56,"h":6.82,"l":6.46,"c":6.65,"v":4460900},{"d":"2017-03-08","o":6.52,"h":6.9,"l":6.52,"c":6.87,"v":4871000},{"d":"2017-03-09","o":6.72,"h":6.9,"l":6.69,"c":6.78,"v":4386400},{"d":"2017-03-10","o":6.83,"h":7.06,"l":6.71,"c":7.01,"v":3260400},{"d":"2017-03-13","o":7.02,"h":7.42,"l":6.9,"c":7.23,"v":5255800},{"d":"2017-03-14","o":7.23,"h":7.27,"l":6.81,"c":6.84,"v":5867200},{"d":"2017-03-15","o":6.94,"h":7.72,"l":6.81,"c":7.67,"v":6084700},{"d":"2017-03-16","o":7.88,"h":7.89,"l":7.55,"c":7.68,"v":4673500},{"d":"2017-03-17","o":7.7,"h":8.23,"l":7.67,"c":8.21,"v":23193400},{"d":"2017-03-20","o":8.15,"h":8.21,"l":7.91,"c":8.05,"v":3825600},{"d":"2017-03-21","o":8.06,"h":8.49,"l":8.06,"c":8.33,"v":5502900},{"d":"2017-03-22","o":8.39,"h":8.42,"l":8.15,"c":8.2,"v":2674500},{"d":"2017-03-23","o":8.21,"h":8.35,"l":7.97,"c":8.17,"v":3349200},{"d":"2017-03-24","o":8.09,"h":8.34,"l":8.04,"c":8.18,"v":2172600},{"d":"2017-03-27","o":8.38,"h":8.39,"l":8.08,"c":8.24,"v":1848100},{"d":"2017-03-28","o":8.25,"h":8.34,"l":7.97,"c":8.15,"v":2611200},{"d":"2017-03-29","o":8.12,"h":8.31,"l":8.08,"c":8.19,"v":1438300},{"d":"2017-03-30","o":8.12,"h":8.18,"l":7.98,"c":8.03,"v":1276000},{"d":"2017-03-31","o":8.04,"h":8.27,"l":8.01,"c":8.03,"v":1909200},{"d":"2017-04-03","o":8.04,"h":8.19,"l":8.01,"c":8.16,"v":1473400},{"d":"2017-04-04","o":8.21,"h":8.21,"l":8.01,"c":8.21,"v":1936100},{"d":"2017-04-05","o":8.1,"h":8.26,"l":7.95,"c":8.13,"v":3591600},{"d":"2017-04-06","o":8.12,"h":8.14,"l":7.89,"c":7.95,"v":1614100},{"d":"2017-04-07","o":8.14,"h":8.28,"l":7.92,"c":8.02,"v":2073000},{"d":"2017-04-10","o":8.03,"h":8.15,"l":7.92,"c":8.05,"v":1924100},{"d":"2017-04-11","o":8.18,"h":8.43,"l":8.07,"c":8.38,"v":2894400},{"d":"2017-04-12","o":8.38,"h":8.57,"l":8.35,"c":8.57,"v":2450200},{"d":"2017-04-13","o":8.5,"h":8.5,"l":8.12,"c":8.2,"v":4302800},{"d":"2017-04-17","o":8.16,"h":8.22,"l":7.93,"c":8.14,"v":3579500},{"d":"2017-04-18","o":7.99,"h":8.18,"l":7.92,"c":7.97,"v":3078400},{"d":"2017-04-19","o":7.9,"h":7.9,"l":7.52,"c":7.68,"v":5157500},{"d":"2017-04-20","o":7.68,"h":7.74,"l":7.54,"c":7.65,"v":2360200},{"d":"2017-04-21","o":7.66,"h":7.7,"l":7.56,"c":7.62,"v":2991800},{"d":"2017-04-24","o":7.46,"h":7.59,"l":7.35,"c":7.46,"v":2536100},{"d":"2017-04-25","o":7.33,"h":7.35,"l":6.99,"c":7.16,"v":4653700},{"d":"2017-04-26","o":7.13,"h":7.22,"l":6.81,"c":7.17,"v":6747400},{"d":"2017-04-27","o":7.11,"h":7.16,"l":6.87,"c":7.06,"v":3203500},{"d":"2017-04-28","o":7.08,"h":7.28,"l":7.01,"c":7.16,"v":3293500},{"d":"2017-05-01","o":7.1,"h":7.11,"l":6.89,"c":7.06,"v":3594700},{"d":"2017-05-02","o":6.95,"h":7.02,"l":6.72,"c":6.74,"v":4950500},{"d":"2017-05-03","o":6.74,"h":6.84,"l":6.6,"c":6.67,"v":3751900},{"d":"2017-05-04","o":6.73,"h":6.73,"l":6.01,"c":6.19,"v":5006300},{"d":"2017-05-05","o":6.26,"h":6.47,"l":6.22,"c":6.39,"v":3319800},{"d":"2017-05-08","o":6.41,"h":6.45,"l":6.15,"c":6.36,"v":2652400},{"d":"2017-05-09","o":6.3,"h":6.3,"l":6.11,"c":6.28,"v":3173600},{"d":"2017-05-10","o":6.35,"h":6.43,"l":6.24,"c":6.38,"v":3338900},{"d":"2017-05-11","o":6.39,"h":6.51,"l":6.35,"c":6.44,"v":2773300},{"d":"2017-05-12","o":6.5,"h":6.61,"l":6.4,"c":6.54,"v":3042600},{"d":"2017-05-15","o":6.76,"h":6.83,"l":6.42,"c":6.62,"v":2318800},{"d":"2017-05-16","o":6.64,"h":6.75,"l":6.62,"c":6.69,"v":1727200},{"d":"2017-05-17","o":6.83,"h":6.9,"l":6.66,"c":6.74,"v":2521800},{"d":"2017-05-18","o":6.67,"h":6.67,"l":6.46,"c":6.48,"v":2179300},{"d":"2017-05-19","o":6.58,"h":6.66,"l":6.55,"c":6.63,"v":2248100},{"d":"2017-05-22","o":6.69,"h":6.75,"l":6.55,"c":6.59,"v":1529300},{"d":"2017-05-23","o":6.65,"h":6.75,"l":6.28,"c":6.29,"v":3977400},{"d":"2017-05-24","o":6.26,"h":6.43,"l":6.09,"c":6.39,"v":3708600},{"d":"2017-05-25","o":6.32,"h":6.49,"l":6.28,"c":6.44,"v":2291600},{"d":"2017-05-26","o":6.53,"h":6.56,"l":6.44,"c":6.46,"v":1703300},{"d":"2017-05-30","o":6.22,"h":6.58,"l":6.22,"c":6.53,"v":1954300},{"d":"2017-05-31","o":6.54,"h":6.76,"l":6.5,"c":6.72,"v":2522600},{"d":"2017-06-01","o":6.62,"h":6.76,"l":6.59,"c":6.67,"v":1653300},{"d":"2017-06-02","o":6.78,"h":6.8,"l":6.65,"c":6.7,"v":1717000},{"d":"2017-06-05","o":6.75,"h":6.81,"l":6.67,"c":6.75,"v":1935500},{"d":"2017-06-06","o":6.86,"h":7.31,"l":6.81,"c":7.3,"v":4802200},{"d":"2017-06-07","o":7.17,"h":7.34,"l":7.03,"c":7.26,"v":2950100},{"d":"2017-06-08","o":7.19,"h":7.22,"l":6.97,"c":7.13,"v":2320100},{"d":"2017-06-09","o":6.96,"h":7.11,"l":6.91,"c":7.03,"v":2507900},{"d":"2017-06-12","o":7,"h":7.22,"l":6.95,"c":7.2,"v":2671900},{"d":"2017-06-13","o":7.15,"h":7.32,"l":7.08,"c":7.28,"v":2162800},{"d":"2017-06-14","o":7.45,"h":7.46,"l":6.94,"c":6.98,"v":6173400},{"d":"2017-06-15","o":6.87,"h":7.08,"l":6.81,"c":7.05,"v":2558800},{"d":"2017-06-16","o":7.04,"h":7.2,"l":6.98,"c":7.08,"v":11164000},{"d":"2017-06-19","o":7.1,"h":7.15,"l":6.95,"c":6.97,"v":2303000},{"d":"2017-06-20","o":6.95,"h":7.16,"l":6.93,"c":7.07,"v":1681100},{"d":"2017-06-21","o":7.06,"h":7.27,"l":7.01,"c":7.25,"v":1591700},{"d":"2017-06-22","o":7.35,"h":7.37,"l":7.19,"c":7.29,"v":1674400},{"d":"2017-06-23","o":7.36,"h":7.47,"l":7.32,"c":7.44,"v":2054500},{"d":"2017-06-26","o":7.35,"h":7.45,"l":7.25,"c":7.41,"v":1181300},{"d":"2017-06-27","o":7.47,"h":7.47,"l":7.21,"c":7.24,"v":1505800},{"d":"2017-06-28","o":7.28,"h":7.33,"l":7.13,"c":7.25,"v":1363900},{"d":"2017-06-29","o":7.18,"h":7.18,"l":6.82,"c":6.9,"v":2572800},{"d":"2017-06-30","o":6.9,"h":7.21,"l":6.84,"c":7.18,"v":2971100},{"d":"2017-07-03","o":7,"h":7.1,"l":6.86,"c":6.89,"v":1051800},{"d":"2017-07-05","o":6.88,"h":6.92,"l":6.61,"c":6.68,"v":3188800},{"d":"2017-07-06","o":6.71,"h":6.82,"l":6.66,"c":6.75,"v":2908900},{"d":"2017-07-07","o":6.74,"h":6.78,"l":6.6,"c":6.69,"v":1998900},{"d":"2017-07-10","o":6.66,"h":6.88,"l":6.59,"c":6.87,"v":1613900},{"d":"2017-07-11","o":6.87,"h":6.89,"l":6.7,"c":6.79,"v":1678900},{"d":"2017-07-12","o":6.9,"h":6.94,"l":6.72,"c":6.76,"v":1943000},{"d":"2017-07-13","o":6.77,"h":6.78,"l":6.58,"c":6.63,"v":2169600},{"d":"2017-07-14","o":6.79,"h":6.84,"l":6.6,"c":6.64,"v":2339800},{"d":"2017-07-17","o":6.75,"h":6.99,"l":6.73,"c":6.82,"v":2759600},{"d":"2017-07-18","o":6.88,"h":6.94,"l":6.77,"c":6.81,"v":1275900},{"d":"2017-07-19","o":6.78,"h":6.86,"l":6.71,"c":6.78,"v":1558100},{"d":"2017-07-20","o":6.77,"h":6.94,"l":6.75,"c":6.84,"v":1208700},{"d":"2017-07-21","o":6.91,"h":7.07,"l":6.84,"c":7.02,"v":1849600},{"d":"2017-07-24","o":7.02,"h":7.08,"l":6.78,"c":6.79,"v":1328900},{"d":"2017-07-25","o":6.8,"h":6.89,"l":6.7,"c":6.75,"v":1558400},{"d":"2017-07-26","o":6.73,"h":7.11,"l":6.72,"c":7.08,"v":2537100},{"d":"2017-07-27","o":7.12,"h":7.12,"l":6.81,"c":6.87,"v":1879600},{"d":"2017-07-28","o":6.95,"h":7.12,"l":6.93,"c":7.08,"v":1259600},{"d":"2017-07-31","o":7.1,"h":7.15,"l":7.06,"c":7.09,"v":1140400},{"d":"2017-08-01","o":7.06,"h":7.22,"l":7.04,"c":7.06,"v":1209600},{"d":"2017-08-02","o":7.01,"h":7.08,"l":6.94,"c":7,"v":2246400},{"d":"2017-08-03","o":7.28,"h":7.91,"l":7.24,"c":7.69,"v":4607800},{"d":"2017-08-04","o":7.53,"h":7.71,"l":7.52,"c":7.62,"v":2371300},{"d":"2017-08-07","o":7.62,"h":7.8,"l":7.47,"c":7.65,"v":2099600},{"d":"2017-08-08","o":7.67,"h":7.67,"l":7.42,"c":7.57,"v":2192400},{"d":"2017-08-09","o":7.71,"h":7.83,"l":7.64,"c":7.78,"v":2193400},{"d":"2017-08-10","o":7.9,"h":7.93,"l":7.76,"c":7.83,"v":2016400},{"d":"2017-08-11","o":7.68,"h":8.05,"l":7.64,"c":7.93,"v":1805500},{"d":"2017-08-14","o":7.85,"h":7.98,"l":7.74,"c":7.81,"v":1258400},{"d":"2017-08-15","o":7.63,"h":7.82,"l":7.6,"c":7.72,"v":1113700},{"d":"2017-08-16","o":7.59,"h":8.02,"l":7.57,"c":7.91,"v":2513500},{"d":"2017-08-17","o":7.95,"h":7.99,"l":7.74,"c":7.77,"v":1552100},{"d":"2017-08-18","o":7.91,"h":7.96,"l":7.6,"c":7.67,"v":2420100},{"d":"2017-08-21","o":7.71,"h":7.83,"l":7.7,"c":7.8,"v":822400},{"d":"2017-08-22","o":7.75,"h":7.81,"l":7.68,"c":7.71,"v":589500},{"d":"2017-08-23","o":7.79,"h":7.8,"l":7.68,"c":7.75,"v":849000},{"d":"2017-08-24","o":7.7,"h":7.78,"l":7.66,"c":7.77,"v":773500},{"d":"2017-08-25","o":7.8,"h":7.87,"l":7.72,"c":7.82,"v":779000},{"d":"2017-08-28","o":7.9,"h":8.13,"l":7.83,"c":8.07,"v":1463700},{"d":"2017-08-29","o":8.17,"h":8.26,"l":8.1,"c":8.24,"v":1719700},{"d":"2017-08-30","o":8.18,"h":8.21,"l":8.02,"c":8.13,"v":957300},{"d":"2017-08-31","o":8.15,"h":8.36,"l":8.11,"c":8.33,"v":1364700},{"d":"2017-09-01","o":8.41,"h":8.43,"l":8.25,"c":8.29,"v":905100},{"d":"2017-09-05","o":8.38,"h":8.51,"l":8.34,"c":8.4,"v":1514100},{"d":"2017-09-06","o":8.35,"h":8.54,"l":8.3,"c":8.37,"v":1476300},{"d":"2017-09-07","o":8.48,"h":8.58,"l":8.39,"c":8.53,"v":1863800},{"d":"2017-09-08","o":8.48,"h":8.54,"l":8.35,"c":8.45,"v":1031300},{"d":"2017-09-11","o":7.58,"h":7.65,"l":7.04,"c":7.1,"v":9907400},{"d":"2017-09-12","o":7.19,"h":7.35,"l":7.07,"c":7.23,"v":3974900},{"d":"2017-09-13","o":7.27,"h":7.4,"l":7.2,"c":7.36,"v":2763200},{"d":"2017-09-14","o":7.34,"h":7.55,"l":7.27,"c":7.5,"v":2750700},{"d":"2017-09-15","o":7.5,"h":7.55,"l":7.39,"c":7.4,"v":5094200},{"d":"2017-09-18","o":7.37,"h":7.37,"l":7.23,"c":7.24,"v":1693600},{"d":"2017-09-19","o":7.26,"h":7.32,"l":7.12,"c":7.14,"v":1945400},{"d":"2017-09-20","o":7.16,"h":7.32,"l":7,"c":7.06,"v":1770700},{"d":"2017-09-21","o":6.99,"h":7.16,"l":6.93,"c":6.94,"v":1615300},{"d":"2017-09-22","o":6.98,"h":7.03,"l":6.91,"c":6.96,"v":1428000},{"d":"2017-09-25","o":6.9,"h":7.21,"l":6.87,"c":7.17,"v":1441100},{"d":"2017-09-26","o":7.09,"h":7.21,"l":6.97,"c":6.99,"v":1009000},{"d":"2017-09-27","o":6.91,"h":6.95,"l":6.74,"c":6.78,"v":1872800},{"d":"2017-09-28","o":6.8,"h":6.88,"l":6.77,"c":6.82,"v":730600},{"d":"2017-09-29","o":6.82,"h":6.85,"l":6.71,"c":6.76,"v":2264000},{"d":"2017-10-02","o":6.72,"h":6.77,"l":6.64,"c":6.67,"v":4487800},{"d":"2017-10-03","o":6.67,"h":6.89,"l":6.66,"c":6.84,"v":1527800},{"d":"2017-10-04","o":6.87,"h":6.89,"l":6.79,"c":6.84,"v":1357800},{"d":"2017-10-05","o":6.81,"h":6.93,"l":6.79,"c":6.86,"v":2438100},{"d":"2017-10-06","o":6.82,"h":7.1,"l":6.78,"c":7.07,"v":1839000},{"d":"2017-10-09","o":7.08,"h":7.28,"l":7.07,"c":7.25,"v":1445100},{"d":"2017-10-10","o":7.23,"h":7.3,"l":7.06,"c":7.08,"v":2300300},{"d":"2017-10-11","o":7.1,"h":7.17,"l":6.93,"c":7.17,"v":1453300},{"d":"2017-10-12","o":7.13,"h":7.27,"l":7.11,"c":7.2,"v":1639600},{"d":"2017-10-13","o":7.23,"h":7.25,"l":7.06,"c":7.1,"v":1236500},{"d":"2017-10-16","o":7.07,"h":7.12,"l":6.94,"c":7,"v":3354000},{"d":"2017-10-17","o":6.92,"h":7.15,"l":6.89,"c":7.12,"v":1569300},{"d":"2017-10-18","o":7.07,"h":7.17,"l":7.05,"c":7.14,"v":2953300},{"d":"2017-10-19","o":7.17,"h":7.23,"l":7.11,"c":7.17,"v":1522000},{"d":"2017-10-20","o":7.14,"h":7.14,"l":7.07,"c":7.11,"v":1024600},{"d":"2017-10-23","o":7.05,"h":7.09,"l":6.9,"c":6.94,"v":1185400},{"d":"2017-10-24","o":6.92,"h":6.92,"l":6.67,"c":6.69,"v":1746500},{"d":"2017-10-25","o":6.68,"h":6.72,"l":6.48,"c":6.49,"v":2449000},{"d":"2017-10-26","o":6.5,"h":6.51,"l":6.21,"c":6.24,"v":2446200},{"d":"2017-10-27","o":6.2,"h":6.35,"l":6.2,"c":6.31,"v":1423700},{"d":"2017-10-30","o":6.29,"h":6.54,"l":6.28,"c":6.49,"v":1878300},{"d":"2017-10-31","o":6.48,"h":6.48,"l":6.24,"c":6.32,"v":1536500},{"d":"2017-11-01","o":6.44,"h":6.44,"l":6.24,"c":6.25,"v":2035000},{"d":"2017-11-02","o":6.32,"h":6.58,"l":6.28,"c":6.42,"v":2289600},{"d":"2017-11-03","o":6.46,"h":6.47,"l":6.29,"c":6.37,"v":1395100},{"d":"2017-11-06","o":6.37,"h":6.45,"l":6.28,"c":6.39,"v":1828400},{"d":"2017-11-07","o":6.33,"h":6.39,"l":6.14,"c":6.23,"v":1691100},{"d":"2017-11-08","o":6.3,"h":6.4,"l":6.24,"c":6.31,"v":1464000},{"d":"2017-11-09","o":6.36,"h":6.39,"l":6.28,"c":6.32,"v":1265100},{"d":"2017-11-10","o":6.31,"h":6.36,"l":6.23,"c":6.26,"v":1018900},{"d":"2017-11-13","o":6.27,"h":6.3,"l":6.17,"c":6.21,"v":1091100},{"d":"2017-11-14","o":6.17,"h":6.29,"l":6.17,"c":6.2,"v":1454800},{"d":"2017-11-15","o":6.24,"h":6.25,"l":6.15,"c":6.18,"v":2125000},{"d":"2017-11-16","o":6.21,"h":6.22,"l":6.1,"c":6.18,"v":1911800},{"d":"2017-11-17","o":6.21,"h":6.5,"l":6.19,"c":6.39,"v":3087300},{"d":"2017-11-20","o":6.35,"h":6.42,"l":6.33,"c":6.39,"v":2116500},{"d":"2017-11-21","o":6.43,"h":6.92,"l":6.43,"c":6.78,"v":2909700},{"d":"2017-11-22","o":6.82,"h":7.04,"l":6.82,"c":6.96,"v":3286300},{"d":"2017-11-24","o":6.95,"h":6.97,"l":6.63,"c":6.65,"v":1151200},{"d":"2017-11-27","o":6.77,"h":6.84,"l":6.61,"c":6.63,"v":1223400},{"d":"2017-11-28","o":6.63,"h":6.64,"l":6.5,"c":6.51,"v":1353100},{"d":"2017-11-29","o":6.43,"h":6.48,"l":6.25,"c":6.29,"v":2056400},{"d":"2017-11-30","o":6.26,"h":6.36,"l":6.2,"c":6.33,"v":1866500},{"d":"2017-12-01","o":6.32,"h":6.45,"l":6.29,"c":6.32,"v":1254400},{"d":"2017-12-04","o":6.25,"h":6.29,"l":6.11,"c":6.14,"v":2122200},{"d":"2017-12-05","o":6.08,"h":6.19,"l":5.93,"c":6.08,"v":2555800},{"d":"2017-12-06","o":6,"h":6.17,"l":5.97,"c":6.11,"v":2065500},{"d":"2017-12-07","o":6,"h":6.18,"l":5.98,"c":6.13,"v":1909700},{"d":"2017-12-08","o":6.22,"h":6.35,"l":6.13,"c":6.3,"v":1667500},{"d":"2017-12-11","o":6.3,"h":6.4,"l":6.06,"c":6.1,"v":2917000},{"d":"2017-12-12","o":6.05,"h":6.18,"l":5.97,"c":6.15,"v":2069900},{"d":"2017-12-13","o":6.14,"h":6.46,"l":6.14,"c":6.36,"v":2331100},{"d":"2017-12-14","o":6.3,"h":6.32,"l":6.08,"c":6.15,"v":2280400},{"d":"2017-12-15","o":6.2,"h":6.21,"l":5.94,"c":6.03,"v":5919400},{"d":"2017-12-18","o":6.12,"h":6.21,"l":6.07,"c":6.15,"v":1737400},{"d":"2017-12-19","o":6.12,"h":6.17,"l":6.08,"c":6.15,"v":1144200},{"d":"2017-12-20","o":6.18,"h":6.38,"l":6.13,"c":6.34,"v":1174500},{"d":"2017-12-21","o":6.34,"h":6.48,"l":6.29,"c":6.46,"v":1239000},{"d":"2017-12-22","o":6.48,"h":6.64,"l":6.42,"c":6.63,"v":1420000},{"d":"2017-12-26","o":6.66,"h":6.75,"l":6.61,"c":6.64,"v":1022500},{"d":"2017-12-27","o":6.65,"h":6.65,"l":6.45,"c":6.5,"v":2755800},{"d":"2017-12-28","o":6.53,"h":6.63,"l":6.46,"c":6.52,"v":991500},{"d":"2017-12-29","o":6.55,"h":6.61,"l":6.46,"c":6.51,"v":1023300},{"d":"2018-01-02","o":6.57,"h":6.77,"l":6.54,"c":6.66,"v":2987900},{"d":"2018-01-03","o":6.66,"h":6.75,"l":6.5,"c":6.73,"v":2938300},{"d":"2018-01-04","o":6.74,"h":6.77,"l":6.64,"c":6.76,"v":2266900},{"d":"2018-01-05","o":6.73,"h":6.76,"l":6.66,"c":6.73,"v":1135500},{"d":"2018-01-08","o":6.84,"h":6.84,"l":6.54,"c":6.59,"v":2050200},{"d":"2018-01-09","o":6.5,"h":6.54,"l":6.26,"c":6.26,"v":2532500},{"d":"2018-01-10","o":6.3,"h":6.4,"l":6.27,"c":6.33,"v":1807400},{"d":"2018-01-11","o":6.33,"h":6.33,"l":5.84,"c":5.89,"v":6627000},{"d":"2018-01-12","o":5.99,"h":6.15,"l":5.95,"c":6.12,"v":2528900},{"d":"2018-01-16","o":6.16,"h":6.23,"l":6,"c":6.19,"v":2554200},{"d":"2018-01-17","o":6.15,"h":6.3,"l":6.11,"c":6.19,"v":2006400},{"d":"2018-01-18","o":6.19,"h":6.19,"l":6.02,"c":6.05,"v":1916900},{"d":"2018-01-19","o":6.09,"h":6.1,"l":6.03,"c":6.05,"v":1149600},{"d":"2018-01-22","o":6.1,"h":6.16,"l":6.02,"c":6.11,"v":1105500},{"d":"2018-01-23","o":6.05,"h":6.28,"l":6.03,"c":6.26,"v":1560300},{"d":"2018-01-24","o":6.4,"h":6.48,"l":6.28,"c":6.41,"v":2070300},{"d":"2018-01-25","o":6.43,"h":6.45,"l":6.13,"c":6.16,"v":2342700},{"d":"2018-01-26","o":6.34,"h":6.44,"l":6.3,"c":6.38,"v":2333500},{"d":"2018-01-29","o":6.35,"h":6.35,"l":6.08,"c":6.08,"v":2630300},{"d":"2018-01-30","o":6.12,"h":6.16,"l":5.94,"c":5.97,"v":2142600},{"d":"2018-01-31","o":6.05,"h":6.06,"l":5.86,"c":5.98,"v":2199200},{"d":"2018-02-01","o":5.96,"h":6.03,"l":5.91,"c":5.98,"v":1865800},{"d":"2018-02-02","o":5.87,"h":5.89,"l":5.66,"c":5.66,"v":2554900},{"d":"2018-02-05","o":5.72,"h":5.84,"l":5.61,"c":5.68,"v":2683500},{"d":"2018-02-06","o":5.65,"h":5.74,"l":5.52,"c":5.52,"v":2212000},{"d":"2018-02-07","o":5.49,"h":5.58,"l":5.38,"c":5.38,"v":3637700},{"d":"2018-02-08","o":5.41,"h":5.48,"l":5.32,"c":5.37,"v":2367900},{"d":"2018-02-09","o":5.4,"h":5.42,"l":5.01,"c":5.15,"v":3229400},{"d":"2018-02-12","o":5.2,"h":5.51,"l":5.1,"c":5.43,"v":2316400},{"d":"2018-02-13","o":5.45,"h":5.46,"l":5.33,"c":5.38,"v":929600},{"d":"2018-02-14","o":5.39,"h":5.76,"l":5.38,"c":5.69,"v":2316100},{"d":"2018-02-15","o":5.68,"h":5.73,"l":5.56,"c":5.69,"v":1924500},{"d":"2018-02-16","o":5.64,"h":5.78,"l":5.53,"c":5.62,"v":2443400},{"d":"2018-02-20","o":5.5,"h":5.56,"l":5.37,"c":5.37,"v":1599200},{"d":"2018-02-21","o":5.44,"h":5.55,"l":5.33,"c":5.35,"v":2110000},{"d":"2018-02-22","o":5.1,"h":5.26,"l":4.91,"c":4.95,"v":4177500},{"d":"2018-02-23","o":4.95,"h":5.12,"l":4.91,"c":5.09,"v":1550600},{"d":"2018-02-26","o":5.13,"h":5.24,"l":5.12,"c":5.21,"v":1380400},{"d":"2018-02-27","o":5.14,"h":5.2,"l":5.06,"c":5.07,"v":2609400},{"d":"2018-02-28","o":5.09,"h":5.16,"l":5.02,"c":5.08,"v":1573100},{"d":"2018-03-01","o":5.03,"h":5.29,"l":4.95,"c":5.21,"v":2583800},{"d":"2018-03-02","o":5.25,"h":5.34,"l":5.19,"c":5.21,"v":1580600},{"d":"2018-03-05","o":5.2,"h":5.29,"l":5.17,"c":5.26,"v":1206500},{"d":"2018-03-06","o":5.35,"h":5.4,"l":5.23,"c":5.24,"v":1882200},{"d":"2018-03-07","o":5.22,"h":5.26,"l":5.01,"c":5.02,"v":2216600},{"d":"2018-03-08","o":5.02,"h":5.05,"l":4.9,"c":4.99,"v":2347000},{"d":"2018-03-09","o":4.97,"h":5.09,"l":4.96,"c":5,"v":1407800},{"d":"2018-03-12","o":4.95,"h":4.96,"l":4.83,"c":4.93,"v":2742000},{"d":"2018-03-13","o":4.94,"h":5.13,"l":4.93,"c":5.08,"v":1745300},{"d":"2018-03-14","o":5.08,"h":5.16,"l":5.05,"c":5.11,"v":1115500},{"d":"2018-03-15","o":5.06,"h":5.16,"l":4.99,"c":5.13,"v":3733200},{"d":"2018-03-16","o":5.15,"h":5.25,"l":5.08,"c":5.19,"v":3801700},{"d":"2018-03-19","o":5.17,"h":5.2,"l":4.97,"c":5.07,"v":2251600},{"d":"2018-03-20","o":5.05,"h":5.06,"l":4.97,"c":4.97,"v":2929000},{"d":"2018-03-21","o":5.07,"h":5.2,"l":5.02,"c":5.18,"v":2205000},{"d":"2018-03-22","o":5.12,"h":5.22,"l":5.09,"c":5.14,"v":1593300},{"d":"2018-03-23","o":5.3,"h":5.46,"l":5.28,"c":5.4,"v":2513500},{"d":"2018-03-26","o":5.43,"h":5.46,"l":5.18,"c":5.23,"v":2424900},{"d":"2018-03-27","o":5.16,"h":5.2,"l":5.06,"c":5.1,"v":3926500},{"d":"2018-03-28","o":5.06,"h":5.17,"l":5.06,"c":5.06,"v":3040900},{"d":"2018-03-29","o":5.13,"h":5.23,"l":5.07,"c":5.21,"v":2091400},{"d":"2018-04-02","o":5.24,"h":5.41,"l":5.2,"c":5.3,"v":1588000},{"d":"2018-04-03","o":5.28,"h":5.3,"l":5.14,"c":5.17,"v":2233200},{"d":"2018-04-04","o":5.24,"h":5.48,"l":5.22,"c":5.26,"v":2709800},{"d":"2018-04-05","o":5.2,"h":5.39,"l":5.18,"c":5.33,"v":2619200},{"d":"2018-04-06","o":5.35,"h":5.5,"l":5.35,"c":5.49,"v":1634900},{"d":"2018-04-09","o":5.46,"h":5.47,"l":5.3,"c":5.35,"v":2215100},{"d":"2018-04-10","o":5.44,"h":5.56,"l":5.39,"c":5.48,"v":1458800},{"d":"2018-04-11","o":5.54,"h":5.77,"l":5.54,"c":5.57,"v":3128700},{"d":"2018-04-12","o":5.53,"h":5.65,"l":5.47,"c":5.51,"v":1444700},{"d":"2018-04-13","o":5.59,"h":5.73,"l":5.55,"c":5.72,"v":1600800},{"d":"2018-04-16","o":5.74,"h":5.76,"l":5.6,"c":5.65,"v":1251200},{"d":"2018-04-17","o":5.64,"h":5.69,"l":5.61,"c":5.65,"v":1017200},{"d":"2018-04-18","o":5.74,"h":5.79,"l":5.65,"c":5.71,"v":2308900},{"d":"2018-04-19","o":5.73,"h":5.74,"l":5.51,"c":5.55,"v":1664700},{"d":"2018-04-20","o":5.52,"h":5.53,"l":5.46,"c":5.51,"v":897300},{"d":"2018-04-23","o":5.44,"h":5.45,"l":5.36,"c":5.38,"v":1304300},{"d":"2018-04-24","o":5.42,"h":5.46,"l":5.39,"c":5.44,"v":1125400},{"d":"2018-04-25","o":5.35,"h":5.51,"l":5.35,"c":5.4,"v":724600},{"d":"2018-04-26","o":5.36,"h":5.44,"l":5.34,"c":5.39,"v":1049700},{"d":"2018-04-27","o":5.39,"h":5.52,"l":5.38,"c":5.47,"v":1052600},{"d":"2018-04-30","o":5.39,"h":5.48,"l":5.38,"c":5.4,"v":1080500},{"d":"2018-05-01","o":5.36,"h":5.38,"l":5.15,"c":5.28,"v":1595400},{"d":"2018-05-02","o":5.41,"h":5.65,"l":5.27,"c":5.52,"v":2694600},{"d":"2018-05-03","o":5.63,"h":5.63,"l":5.43,"c":5.46,"v":963800},{"d":"2018-05-04","o":5.42,"h":5.45,"l":5.36,"c":5.37,"v":839800},{"d":"2018-05-07","o":5.39,"h":5.43,"l":5.3,"c":5.31,"v":960200},{"d":"2018-05-08","o":5.3,"h":5.31,"l":5.18,"c":5.25,"v":1474800},{"d":"2018-05-09","o":5.28,"h":5.3,"l":5.2,"c":5.22,"v":1812400},{"d":"2018-05-10","o":5.26,"h":5.37,"l":5.17,"c":5.34,"v":2293900},{"d":"2018-05-11","o":5.36,"h":5.38,"l":5.18,"c":5.3,"v":1995600},{"d":"2018-05-14","o":5.3,"h":5.33,"l":5.21,"c":5.23,"v":1517700},{"d":"2018-05-15","o":5.12,"h":5.14,"l":5,"c":5.07,"v":1818200},{"d":"2018-05-16","o":5.07,"h":5.11,"l":4.99,"c":5.03,"v":2392500},{"d":"2018-05-17","o":5.05,"h":5.17,"l":5.03,"c":5.15,"v":1227700},{"d":"2018-05-18","o":5.14,"h":5.17,"l":5.08,"c":5.11,"v":2392100},{"d":"2018-05-21","o":5.11,"h":5.22,"l":5.1,"c":5.21,"v":930000},{"d":"2018-05-22","o":5.22,"h":5.28,"l":5,"c":5.01,"v":2280200},{"d":"2018-05-23","o":5.01,"h":5.25,"l":4.99,"c":5.25,"v":2116700},{"d":"2018-05-24","o":5.35,"h":5.51,"l":5.3,"c":5.49,"v":2605300},{"d":"2018-05-25","o":5.48,"h":5.6,"l":5.42,"c":5.45,"v":1791500},{"d":"2018-05-29","o":5.31,"h":5.48,"l":5.28,"c":5.38,"v":1354500},{"d":"2018-05-30","o":5.4,"h":5.53,"l":5.38,"c":5.47,"v":1178600},{"d":"2018-05-31","o":5.47,"h":5.58,"l":5.4,"c":5.54,"v":1726000},{"d":"2018-06-01","o":5.5,"h":5.61,"l":5.42,"c":5.54,"v":1559700},{"d":"2018-06-04","o":5.6,"h":5.6,"l":5.43,"c":5.47,"v":1325700},{"d":"2018-06-05","o":5.48,"h":5.65,"l":5.45,"c":5.59,"v":1490800},{"d":"2018-06-06","o":5.64,"h":5.83,"l":5.64,"c":5.8,"v":2870700},{"d":"2018-06-07","o":5.94,"h":6,"l":5.84,"c":5.9,"v":2761900},{"d":"2018-06-08","o":5.9,"h":5.98,"l":5.87,"c":5.97,"v":1528600},{"d":"2018-06-11","o":5.95,"h":5.99,"l":5.86,"c":5.96,"v":1669000},{"d":"2018-06-12","o":5.92,"h":5.97,"l":5.88,"c":5.92,"v":1889300},{"d":"2018-06-13","o":5.91,"h":6.03,"l":5.85,"c":5.97,"v":2062100},{"d":"2018-06-14","o":6.03,"h":6.13,"l":5.91,"c":5.93,"v":1931700},{"d":"2018-06-15","o":5.86,"h":5.92,"l":5.78,"c":5.8,"v":5301000},{"d":"2018-06-18","o":5.79,"h":5.87,"l":5.75,"c":5.8,"v":870300},{"d":"2018-06-19","o":5.72,"h":5.78,"l":5.68,"c":5.69,"v":1204900},{"d":"2018-06-20","o":5.71,"h":5.73,"l":5.61,"c":5.62,"v":1282800},{"d":"2018-06-21","o":5.59,"h":5.68,"l":5.58,"c":5.6,"v":1484000},{"d":"2018-06-22","o":5.63,"h":5.7,"l":5.6,"c":5.69,"v":783100},{"d":"2018-06-25","o":5.68,"h":5.73,"l":5.57,"c":5.58,"v":1085200},{"d":"2018-06-26","o":5.52,"h":5.69,"l":5.52,"c":5.63,"v":786400},{"d":"2018-06-27","o":5.58,"h":5.62,"l":5.55,"c":5.57,"v":971700},{"d":"2018-06-28","o":5.58,"h":5.68,"l":5.58,"c":5.58,"v":1151400},{"d":"2018-06-29","o":5.62,"h":5.74,"l":5.61,"c":5.69,"v":946800},{"d":"2018-07-02","o":5.61,"h":5.75,"l":5.61,"c":5.67,"v":856600},{"d":"2018-07-03","o":5.75,"h":5.86,"l":5.69,"c":5.79,"v":1558100},{"d":"2018-07-05","o":5.92,"h":5.92,"l":5.78,"c":5.88,"v":2211700},{"d":"2018-07-06","o":5.85,"h":5.9,"l":5.82,"c":5.85,"v":1716000},{"d":"2018-07-09","o":5.89,"h":5.92,"l":5.72,"c":5.73,"v":2094300},{"d":"2018-07-10","o":5.71,"h":5.76,"l":5.63,"c":5.72,"v":1035200},{"d":"2018-07-11","o":5.65,"h":5.73,"l":5.52,"c":5.54,"v":1758400},{"d":"2018-07-12","o":5.58,"h":5.66,"l":5.54,"c":5.63,"v":773900},{"d":"2018-07-13","o":5.58,"h":5.65,"l":5.55,"c":5.59,"v":929200},{"d":"2018-07-16","o":5.56,"h":5.65,"l":5.55,"c":5.58,"v":766900},{"d":"2018-07-17","o":5.52,"h":5.67,"l":5.51,"c":5.62,"v":1300400},{"d":"2018-07-18","o":5.58,"h":5.6,"l":5.45,"c":5.45,"v":1682500},{"d":"2018-07-19","o":5.35,"h":5.61,"l":5.32,"c":5.47,"v":2092100},{"d":"2018-07-20","o":5.57,"h":5.6,"l":5.46,"c":5.48,"v":925500},{"d":"2018-07-23","o":5.47,"h":5.47,"l":5.3,"c":5.32,"v":1512600},{"d":"2018-07-24","o":5.34,"h":5.43,"l":5.32,"c":5.37,"v":1484900},{"d":"2018-07-25","o":5.42,"h":5.79,"l":5.41,"c":5.67,"v":3659900},{"d":"2018-07-26","o":5.63,"h":5.78,"l":5.56,"c":5.57,"v":2150900},{"d":"2018-07-27","o":5.58,"h":5.7,"l":5.55,"c":5.57,"v":1668200},{"d":"2018-07-30","o":5.56,"h":5.6,"l":5.44,"c":5.49,"v":1124500},{"d":"2018-07-31","o":5.42,"h":5.52,"l":5.4,"c":5.43,"v":1331700},{"d":"2018-08-01","o":5.43,"h":5.53,"l":5.4,"c":5.44,"v":1515900},{"d":"2018-08-02","o":5.4,"h":5.55,"l":5.4,"c":5.45,"v":1177900},{"d":"2018-08-03","o":5.4,"h":5.49,"l":5.22,"c":5.23,"v":1755000},{"d":"2018-08-06","o":5.19,"h":5.28,"l":5.16,"c":5.23,"v":812000},{"d":"2018-08-07","o":5.26,"h":5.34,"l":4.91,"c":4.94,"v":2919100},{"d":"2018-08-08","o":4.95,"h":4.98,"l":4.87,"c":4.91,"v":1237600},{"d":"2018-08-09","o":4.96,"h":4.97,"l":4.82,"c":4.83,"v":1119600},{"d":"2018-08-10","o":4.8,"h":4.94,"l":4.77,"c":4.8,"v":1404900},{"d":"2018-08-13","o":4.79,"h":4.81,"l":4.64,"c":4.66,"v":2282200},{"d":"2018-08-14","o":4.66,"h":4.7,"l":4.59,"c":4.63,"v":1307500},{"d":"2018-08-15","o":4.56,"h":4.58,"l":4.38,"c":4.45,"v":2777500},{"d":"2018-08-16","o":4.5,"h":4.65,"l":4.28,"c":4.28,"v":1870600},{"d":"2018-08-17","o":4.31,"h":4.46,"l":4.28,"c":4.38,"v":2345300},{"d":"2018-08-20","o":4.42,"h":4.5,"l":4.34,"c":4.44,"v":1260500},{"d":"2018-08-21","o":4.44,"h":4.51,"l":4.41,"c":4.48,"v":1028000},{"d":"2018-08-22","o":4.5,"h":4.52,"l":4.45,"c":4.51,"v":1646300},{"d":"2018-08-23","o":4.48,"h":4.49,"l":4.21,"c":4.25,"v":1566600},{"d":"2018-08-24","o":4.32,"h":4.63,"l":4.32,"c":4.53,"v":1361000},{"d":"2018-08-27","o":4.56,"h":4.73,"l":4.56,"c":4.72,"v":1223500},{"d":"2018-08-28","o":4.76,"h":4.78,"l":4.51,"c":4.54,"v":959800},{"d":"2018-08-29","o":4.58,"h":4.64,"l":4.5,"c":4.56,"v":904700},{"d":"2018-08-30","o":4.52,"h":4.55,"l":4.36,"c":4.39,"v":1179400},{"d":"2018-08-31","o":4.42,"h":4.49,"l":4.35,"c":4.39,"v":903700},{"d":"2018-09-04","o":4.3,"h":4.34,"l":4.1,"c":4.23,"v":1849600},{"d":"2018-09-05","o":4.25,"h":4.29,"l":4.1,"c":4.15,"v":1465000},{"d":"2018-09-06","o":4.23,"h":4.36,"l":4.21,"c":4.29,"v":1921300},{"d":"2018-09-07","o":4.26,"h":4.38,"l":4.2,"c":4.32,"v":1217000},{"d":"2018-09-10","o":4.29,"h":4.34,"l":4.16,"c":4.16,"v":1418000},{"d":"2018-09-11","o":4.14,"h":4.23,"l":4.06,"c":4.2,"v":1137100},{"d":"2018-09-12","o":4.23,"h":4.6,"l":4.15,"c":4.54,"v":2074400},{"d":"2018-09-13","o":4.6,"h":4.74,"l":4.43,"c":4.48,"v":1279800},{"d":"2018-09-14","o":4.48,"h":4.54,"l":4.41,"c":4.5,"v":1427000},{"d":"2018-09-17","o":4.57,"h":4.61,"l":4.4,"c":4.48,"v":4463600},{"d":"2018-09-18","o":4.49,"h":4.55,"l":4.39,"c":4.45,"v":1430400},{"d":"2018-09-19","o":4.49,"h":4.66,"l":4.49,"c":4.62,"v":1474100},{"d":"2018-09-20","o":4.7,"h":4.71,"l":4.59,"c":4.67,"v":1509100},{"d":"2018-09-21","o":4.59,"h":4.67,"l":4.5,"c":4.64,"v":4956100},{"d":"2018-09-24","o":4.66,"h":4.8,"l":4.62,"c":4.68,"v":1949700},{"d":"2018-09-25","o":4.75,"h":4.8,"l":4.65,"c":4.68,"v":1403600},{"d":"2018-09-26","o":4.66,"h":4.66,"l":4.5,"c":4.55,"v":1692900},{"d":"2018-09-27","o":4.51,"h":4.53,"l":4.4,"c":4.48,"v":1565200},{"d":"2018-09-28","o":4.5,"h":4.66,"l":4.5,"c":4.61,"v":1381000},{"d":"2018-10-01","o":4.6,"h":4.64,"l":4.54,"c":4.6,"v":1049000},{"d":"2018-10-02","o":4.68,"h":4.87,"l":4.64,"c":4.74,"v":2112000},{"d":"2018-10-03","o":4.78,"h":4.78,"l":4.59,"c":4.67,"v":883900},{"d":"2018-10-04","o":4.69,"h":4.82,"l":4.64,"c":4.66,"v":1205200},{"d":"2018-10-05","o":4.66,"h":4.73,"l":4.59,"c":4.62,"v":1500100},{"d":"2018-10-08","o":4.49,"h":4.74,"l":4.46,"c":4.72,"v":1605100},{"d":"2018-10-09","o":4.66,"h":4.7,"l":4.52,"c":4.53,"v":1305400},{"d":"2018-10-10","o":4.55,"h":4.65,"l":4.44,"c":4.61,"v":1278400},{"d":"2018-10-11","o":4.71,"h":5.07,"l":4.56,"c":5.04,"v":3046500},{"d":"2018-10-12","o":4.95,"h":4.99,"l":4.77,"c":4.89,"v":2216600},{"d":"2018-10-15","o":4.96,"h":5.07,"l":4.87,"c":4.92,"v":1574700},{"d":"2018-10-16","o":4.93,"h":4.98,"l":4.81,"c":4.88,"v":2061600},{"d":"2018-10-17","o":4.89,"h":5,"l":4.81,"c":4.86,"v":1579700},{"d":"2018-10-18","o":4.81,"h":4.84,"l":4.54,"c":4.56,"v":3345800},{"d":"2018-10-19","o":4.63,"h":4.69,"l":4.61,"c":4.61,"v":1369600},{"d":"2018-10-22","o":4.59,"h":4.59,"l":4.46,"c":4.46,"v":1366200},{"d":"2018-10-23","o":4.63,"h":4.81,"l":4.63,"c":4.73,"v":2140800},{"d":"2018-10-24","o":4.72,"h":4.77,"l":4.65,"c":4.68,"v":1125200},{"d":"2018-10-25","o":4.7,"h":4.73,"l":4.35,"c":4.36,"v":2368000},{"d":"2018-10-26","o":4.39,"h":4.54,"l":4.34,"c":4.35,"v":1549800},{"d":"2018-10-29","o":4.35,"h":4.41,"l":4.15,"c":4.16,"v":1969600},{"d":"2018-10-30","o":4.13,"h":4.23,"l":4.07,"c":4.15,"v":1994100},{"d":"2018-10-31","o":4.12,"h":4.12,"l":3.97,"c":3.99,"v":2867000},{"d":"2018-11-01","o":4.13,"h":4.24,"l":4.08,"c":4.22,"v":2416700},{"d":"2018-11-02","o":4.06,"h":4.15,"l":3.74,"c":3.87,"v":2935300},{"d":"2018-11-05","o":3.93,"h":4,"l":3.85,"c":3.97,"v":1627700},{"d":"2018-11-06","o":3.97,"h":4.01,"l":3.79,"c":3.89,"v":1581300},{"d":"2018-11-07","o":3.9,"h":3.93,"l":3.85,"c":3.88,"v":1471700},{"d":"2018-11-08","o":3.84,"h":3.89,"l":3.78,"c":3.79,"v":1535200},{"d":"2018-11-09","o":3.73,"h":3.75,"l":3.58,"c":3.59,"v":1954400},{"d":"2018-11-12","o":3.59,"h":3.63,"l":3.45,"c":3.49,"v":1560400},{"d":"2018-11-13","o":3.49,"h":3.53,"l":3.32,"c":3.4,"v":2794500},{"d":"2018-11-14","o":3.38,"h":3.59,"l":3.36,"c":3.52,"v":1525500},{"d":"2018-11-15","o":3.55,"h":3.63,"l":3.51,"c":3.57,"v":1224900},{"d":"2018-11-16","o":3.63,"h":3.73,"l":3.6,"c":3.65,"v":1515400},{"d":"2018-11-19","o":3.64,"h":3.68,"l":3.57,"c":3.59,"v":1442700},{"d":"2018-11-20","o":3.59,"h":3.6,"l":3.43,"c":3.53,"v":2503600},{"d":"2018-11-21","o":3.55,"h":3.62,"l":3.54,"c":3.58,"v":1490500},{"d":"2018-11-23","o":3.52,"h":3.53,"l":3.28,"c":3.33,"v":1360300},{"d":"2018-11-26","o":3.35,"h":3.38,"l":3.26,"c":3.28,"v":1719800},{"d":"2018-11-27","o":3.26,"h":3.29,"l":3.18,"c":3.19,"v":1364100},{"d":"2018-11-28","o":3.19,"h":3.35,"l":3.18,"c":3.23,"v":2379400},{"d":"2018-11-29","o":3.24,"h":3.3,"l":3.17,"c":3.19,"v":1480600},{"d":"2018-11-30","o":3.2,"h":3.24,"l":3.1,"c":3.22,"v":1432000},{"d":"2018-12-03","o":3.32,"h":3.39,"l":3.28,"c":3.35,"v":1563600},{"d":"2018-12-04","o":3.4,"h":3.45,"l":3.32,"c":3.36,"v":1664200},{"d":"2018-12-06","o":3.34,"h":3.43,"l":3.3,"c":3.37,"v":2416600},{"d":"2018-12-07","o":3.39,"h":3.65,"l":3.39,"c":3.6,"v":2492900},{"d":"2018-12-10","o":3.57,"h":3.68,"l":3.56,"c":3.65,"v":2205700},{"d":"2018-12-11","o":3.68,"h":3.71,"l":3.48,"c":3.5,"v":2410200},{"d":"2018-12-12","o":3.47,"h":3.53,"l":3.41,"c":3.41,"v":2628900},{"d":"2018-12-13","o":3.4,"h":3.4,"l":3.09,"c":3.18,"v":7406100},{"d":"2018-12-14","o":3.09,"h":3.12,"l":2.9,"c":2.97,"v":8029500},{"d":"2018-12-17","o":3.01,"h":3.31,"l":3,"c":3.19,"v":5954600},{"d":"2018-12-18","o":3.25,"h":3.49,"l":3.2,"c":3.44,"v":4234400},{"d":"2018-12-19","o":3.49,"h":3.63,"l":3.28,"c":3.28,"v":6304700},{"d":"2018-12-20","o":3.37,"h":3.54,"l":3.37,"c":3.5,"v":5767000},{"d":"2018-12-21","o":3.5,"h":3.6,"l":3.4,"c":3.53,"v":16970600},{"d":"2018-12-24","o":3.61,"h":3.74,"l":3.59,"c":3.7,"v":2386900},{"d":"2018-12-26","o":3.76,"h":3.78,"l":3.5,"c":3.59,"v":2435900},{"d":"2018-12-27","o":3.66,"h":3.78,"l":3.6,"c":3.63,"v":3150100},{"d":"2018-12-28","o":3.64,"h":3.7,"l":3.55,"c":3.61,"v":1929000},{"d":"2018-12-31","o":3.6,"h":3.65,"l":3.51,"c":3.6,"v":2382700},{"d":"2019-01-02","o":3.57,"h":3.83,"l":3.57,"c":3.77,"v":2108800},{"d":"2019-01-03","o":3.81,"h":3.88,"l":3.74,"c":3.85,"v":1803900},{"d":"2019-01-04","o":3.82,"h":3.84,"l":3.69,"c":3.79,"v":2665400},{"d":"2019-01-07","o":3.86,"h":4,"l":3.75,"c":3.79,"v":2894400},{"d":"2019-01-08","o":3.75,"h":3.85,"l":3.68,"c":3.82,"v":1705300},{"d":"2019-01-09","o":3.85,"h":3.91,"l":3.79,"c":3.89,"v":1957300},{"d":"2019-01-10","o":3.87,"h":3.92,"l":3.74,"c":3.81,"v":2658900},{"d":"2019-01-11","o":3.81,"h":3.88,"l":3.78,"c":3.84,"v":3194800},{"d":"2019-01-14","o":3.82,"h":3.87,"l":3.71,"c":3.81,"v":2303700},{"d":"2019-01-15","o":3.81,"h":4,"l":3.8,"c":3.92,"v":3425500},{"d":"2019-01-16","o":3.92,"h":4.12,"l":3.89,"c":4.1,"v":3541200},{"d":"2019-01-17","o":4.1,"h":4.17,"l":4.05,"c":4.06,"v":2216700},{"d":"2019-01-18","o":4.02,"h":4.02,"l":3.79,"c":3.83,"v":2568700},{"d":"2019-01-22","o":3.82,"h":4.01,"l":3.74,"c":3.96,"v":3666300},{"d":"2019-01-23","o":3.92,"h":3.94,"l":3.84,"c":3.88,"v":1321200},{"d":"2019-01-24","o":3.83,"h":3.95,"l":3.83,"c":3.87,"v":1337700},{"d":"2019-01-25","o":3.96,"h":4.18,"l":3.96,"c":4.03,"v":2766600},{"d":"2019-01-28","o":4.04,"h":4.32,"l":4.04,"c":4.26,"v":4351800},{"d":"2019-01-29","o":4.32,"h":4.42,"l":4.23,"c":4.4,"v":2459300},{"d":"2019-01-30","o":4.4,"h":4.51,"l":4.29,"c":4.43,"v":2451000},{"d":"2019-01-31","o":4.49,"h":4.54,"l":4.41,"c":4.46,"v":1784700},{"d":"2019-02-01","o":4.5,"h":4.5,"l":4.34,"c":4.44,"v":1566700},{"d":"2019-02-04","o":4.36,"h":4.45,"l":4.32,"c":4.43,"v":1124300},{"d":"2019-02-05","o":4.43,"h":4.45,"l":4.33,"c":4.44,"v":1544500},{"d":"2019-02-06","o":4.42,"h":4.59,"l":4.38,"c":4.4,"v":2913400},{"d":"2019-02-07","o":4.38,"h":4.42,"l":4.23,"c":4.3,"v":1916200},{"d":"2019-02-08","o":4.34,"h":4.42,"l":4.27,"c":4.41,"v":1230200},{"d":"2019-02-11","o":4.34,"h":4.47,"l":4.31,"c":4.39,"v":1479600},{"d":"2019-02-12","o":4.44,"h":4.47,"l":4.34,"c":4.42,"v":1007300},{"d":"2019-02-13","o":4.37,"h":4.5,"l":4.37,"c":4.42,"v":1857700},{"d":"2019-02-14","o":4.42,"h":4.57,"l":4.37,"c":4.54,"v":1394600},{"d":"2019-02-15","o":4.57,"h":4.61,"l":4.46,"c":4.54,"v":1639500},{"d":"2019-02-19","o":4.62,"h":4.91,"l":4.58,"c":4.81,"v":3290000},{"d":"2019-02-20","o":4.91,"h":5.02,"l":4.81,"c":4.88,"v":3994800},{"d":"2019-02-21","o":4.73,"h":4.95,"l":4.59,"c":4.82,"v":3513100},{"d":"2019-02-22","o":4.82,"h":5.05,"l":4.82,"c":4.93,"v":1896000},{"d":"2019-02-25","o":4.95,"h":4.99,"l":4.84,"c":4.87,"v":2704100},{"d":"2019-02-26","o":4.86,"h":5,"l":4.85,"c":4.92,"v":1557000},{"d":"2019-02-27","o":4.89,"h":4.92,"l":4.79,"c":4.84,"v":1080900},{"d":"2019-02-28","o":4.8,"h":4.86,"l":4.75,"c":4.84,"v":1353800},{"d":"2019-03-01","o":4.75,"h":5.03,"l":4.71,"c":4.82,"v":2232900},{"d":"2019-03-04","o":4.79,"h":4.85,"l":4.67,"c":4.82,"v":1595600},{"d":"2019-03-05","o":4.81,"h":4.85,"l":4.77,"c":4.81,"v":1328400},{"d":"2019-03-06","o":4.8,"h":4.81,"l":4.67,"c":4.69,"v":1179000},{"d":"2019-03-07","o":4.66,"h":4.84,"l":4.59,"c":4.74,"v":1701300},{"d":"2019-03-08","o":4.86,"h":5.08,"l":4.86,"c":5.06,"v":2528500},{"d":"2019-03-11","o":5.06,"h":5.12,"l":4.86,"c":4.96,"v":1689600},{"d":"2019-03-12","o":4.98,"h":5.24,"l":4.97,"c":5.23,"v":1845100},{"d":"2019-03-13","o":5.3,"h":5.37,"l":5.24,"c":5.33,"v":2354500},{"d":"2019-03-14","o":5.16,"h":5.18,"l":5.04,"c":5.04,"v":1474600},{"d":"2019-03-15","o":5.09,"h":5.14,"l":4.93,"c":5.01,"v":4512700},{"d":"2019-03-18","o":5.09,"h":5.09,"l":4.93,"c":5.02,"v":2113700},{"d":"2019-03-19","o":5.07,"h":5.09,"l":5,"c":5.05,"v":2391700},{"d":"2019-03-20","o":5.06,"h":5.32,"l":4.98,"c":5.29,"v":2506300},{"d":"2019-03-21","o":5.19,"h":5.27,"l":5.04,"c":5.25,"v":2559000},{"d":"2019-03-22","o":5.23,"h":5.37,"l":5.14,"c":5.24,"v":1742300},{"d":"2019-03-25","o":5.32,"h":5.5,"l":5.26,"c":5.36,"v":2990400},{"d":"2019-03-26","o":5.3,"h":5.47,"l":5.24,"c":5.44,"v":1791600},{"d":"2019-03-27","o":5.43,"h":5.5,"l":5.35,"c":5.36,"v":2220900},{"d":"2019-03-28","o":5.28,"h":5.3,"l":5.13,"c":5.13,"v":2848400},{"d":"2019-03-29","o":5.2,"h":5.23,"l":5.08,"c":5.08,"v":1571900},{"d":"2019-04-01","o":5.11,"h":5.14,"l":4.86,"c":4.92,"v":2360700},{"d":"2019-04-02","o":4.92,"h":5,"l":4.88,"c":4.93,"v":1335200},{"d":"2019-04-03","o":4.95,"h":5,"l":4.82,"c":4.84,"v":2221800},{"d":"2019-04-04","o":4.76,"h":5.08,"l":4.7,"c":5.05,"v":2379200},{"d":"2019-04-05","o":5.05,"h":5.07,"l":4.97,"c":5.02,"v":1113500},{"d":"2019-04-08","o":5.1,"h":5.15,"l":5.04,"c":5.11,"v":1252900},{"d":"2019-04-09","o":5.14,"h":5.2,"l":5.11,"c":5.18,"v":1357000},{"d":"2019-04-10","o":5.16,"h":5.27,"l":5.11,"c":5.12,"v":1469700},{"d":"2019-04-11","o":5.07,"h":5.07,"l":4.96,"c":5,"v":1446500},{"d":"2019-04-12","o":5.02,"h":5.08,"l":4.97,"c":4.98,"v":1112300},{"d":"2019-04-15","o":4.93,"h":5.02,"l":4.87,"c":4.92,"v":1182400},{"d":"2019-04-16","o":4.85,"h":4.88,"l":4.72,"c":4.72,"v":2796300},{"d":"2019-04-17","o":4.76,"h":4.82,"l":4.68,"c":4.76,"v":3044400},{"d":"2019-04-18","o":4.77,"h":4.88,"l":4.67,"c":4.7,"v":1581900},{"d":"2019-04-22","o":4.71,"h":4.76,"l":4.61,"c":4.62,"v":1681200},{"d":"2019-04-23","o":4.59,"h":4.64,"l":4.52,"c":4.59,"v":1428600},{"d":"2019-04-24","o":4.56,"h":4.77,"l":4.53,"c":4.65,"v":1688300},{"d":"2019-04-25","o":4.66,"h":4.76,"l":4.56,"c":4.59,"v":1805600},{"d":"2019-04-26","o":4.66,"h":4.81,"l":4.66,"c":4.78,"v":1141700},{"d":"2019-04-29","o":4.71,"h":4.75,"l":4.61,"c":4.62,"v":1526900},{"d":"2019-04-30","o":4.61,"h":4.69,"l":4.58,"c":4.65,"v":1295200},{"d":"2019-05-01","o":4.61,"h":4.71,"l":4.51,"c":4.55,"v":1849200},{"d":"2019-05-02","o":4.36,"h":4.44,"l":4.17,"c":4.32,"v":4455500},{"d":"2019-05-03","o":4.34,"h":4.42,"l":4.32,"c":4.34,"v":1842600},{"d":"2019-05-06","o":4.32,"h":4.49,"l":4.32,"c":4.44,"v":1471800},{"d":"2019-05-07","o":4.44,"h":4.58,"l":4.41,"c":4.57,"v":3331500},{"d":"2019-05-08","o":4.63,"h":4.64,"l":4.45,"c":4.46,"v":1548900},{"d":"2019-05-09","o":4.49,"h":4.69,"l":4.48,"c":4.58,"v":2517900},{"d":"2019-05-10","o":4.58,"h":4.59,"l":4.43,"c":4.44,"v":2922000},{"d":"2019-05-13","o":4.58,"h":4.86,"l":4.54,"c":4.75,"v":3061300},{"d":"2019-05-14","o":4.72,"h":4.72,"l":4.62,"c":4.71,"v":1795000},{"d":"2019-05-15","o":4.73,"h":4.79,"l":4.64,"c":4.68,"v":1257700},{"d":"2019-05-16","o":4.65,"h":4.66,"l":4.49,"c":4.57,"v":1760800},{"d":"2019-05-17","o":4.55,"h":4.6,"l":4.48,"c":4.58,"v":1730300},{"d":"2019-05-20","o":4.59,"h":4.7,"l":4.58,"c":4.61,"v":1138200},{"d":"2019-05-21","o":4.59,"h":4.64,"l":4.51,"c":4.55,"v":1222000},{"d":"2019-05-22","o":4.55,"h":4.61,"l":4.42,"c":4.46,"v":1344000},{"d":"2019-05-23","o":4.5,"h":4.62,"l":4.44,"c":4.44,"v":1272900},{"d":"2019-05-24","o":4.44,"h":4.56,"l":4.44,"c":4.53,"v":1068600},{"d":"2019-05-28","o":4.43,"h":4.51,"l":4.41,"c":4.46,"v":1448100},{"d":"2019-05-29","o":4.47,"h":4.51,"l":4.42,"c":4.44,"v":881800},{"d":"2019-05-30","o":4.45,"h":4.65,"l":4.4,"c":4.63,"v":1126900},{"d":"2019-05-31","o":4.68,"h":4.92,"l":4.67,"c":4.87,"v":2013200},{"d":"2019-06-03","o":4.99,"h":5.22,"l":4.9,"c":5.21,"v":3556300},{"d":"2019-06-04","o":5.13,"h":5.27,"l":5.06,"c":5.19,"v":4013200},{"d":"2019-06-05","o":5.29,"h":5.35,"l":5.11,"c":5.19,"v":2022400},{"d":"2019-06-06","o":5.21,"h":5.36,"l":5.21,"c":5.29,"v":2461700},{"d":"2019-06-07","o":5.33,"h":5.36,"l":5.19,"c":5.19,"v":1900000},{"d":"2019-06-10","o":5.06,"h":5.29,"l":4.97,"c":5.26,"v":2738300},{"d":"2019-06-11","o":5.27,"h":5.33,"l":5.12,"c":5.25,"v":2376900},{"d":"2019-06-12","o":5.31,"h":5.37,"l":5.16,"c":5.16,"v":1933600},{"d":"2019-06-13","o":5.15,"h":5.36,"l":5.15,"c":5.36,"v":2798800},{"d":"2019-06-14","o":5.43,"h":5.58,"l":5.35,"c":5.41,"v":3933200},{"d":"2019-06-17","o":5.45,"h":5.56,"l":5.39,"c":5.54,"v":2470500},{"d":"2019-06-18","o":5.61,"h":5.74,"l":5.42,"c":5.46,"v":3387500},{"d":"2019-06-19","o":5.4,"h":5.69,"l":5.38,"c":5.62,"v":3113500},{"d":"2019-06-20","o":5.84,"h":6.04,"l":5.74,"c":6.01,"v":4258300},{"d":"2019-06-21","o":6.01,"h":6.11,"l":5.86,"c":6.01,"v":5841100},{"d":"2019-06-24","o":6.08,"h":6.24,"l":5.99,"c":6.2,"v":3924500},{"d":"2019-06-25","o":6.24,"h":6.27,"l":5.97,"c":6.16,"v":4730600},{"d":"2019-06-26","o":5.98,"h":6.18,"l":5.93,"c":6.08,"v":2774000},{"d":"2019-06-27","o":6.07,"h":6.07,"l":5.94,"c":6.02,"v":2852400},{"d":"2019-06-28","o":6.05,"h":6.05,"l":5.9,"c":6.05,"v":3429000},{"d":"2019-07-01","o":5.88,"h":5.92,"l":5.79,"c":5.84,"v":3110000},{"d":"2019-07-02","o":5.9,"h":6.08,"l":5.85,"c":6,"v":2743100},{"d":"2019-07-03","o":6.02,"h":6.09,"l":5.87,"c":6.08,"v":1547100},{"d":"2019-07-05","o":5.92,"h":6.05,"l":5.83,"c":5.99,"v":2300400},{"d":"2019-07-08","o":6.01,"h":6.07,"l":5.95,"c":6.02,"v":1440800},{"d":"2019-07-09","o":6.01,"h":6.13,"l":5.96,"c":6.05,"v":1488000},{"d":"2019-07-10","o":6.15,"h":6.29,"l":6.1,"c":6.29,"v":2058600},{"d":"2019-07-11","o":6.29,"h":6.33,"l":6.14,"c":6.24,"v":2604800},{"d":"2019-07-12","o":6.25,"h":6.29,"l":6.17,"c":6.21,"v":1269600},{"d":"2019-07-15","o":6.21,"h":6.26,"l":6.17,"c":6.22,"v":1623100},{"d":"2019-07-16","o":6.19,"h":6.27,"l":6.16,"c":6.24,"v":1853500},{"d":"2019-07-17","o":6.29,"h":6.54,"l":6.24,"c":6.54,"v":2739600},{"d":"2019-07-18","o":6.51,"h":6.71,"l":6.4,"c":6.65,"v":4509700},{"d":"2019-07-19","o":6.55,"h":6.75,"l":6.53,"c":6.75,"v":2849900},{"d":"2019-07-22","o":6.8,"h":6.86,"l":6.7,"c":6.71,"v":1911200},{"d":"2019-07-23","o":6.71,"h":6.72,"l":6.53,"c":6.65,"v":2861000},{"d":"2019-07-24","o":6.7,"h":6.81,"l":6.64,"c":6.76,"v":2154100},{"d":"2019-07-25","o":6.74,"h":6.77,"l":6.62,"c":6.64,"v":2482900},{"d":"2019-07-26","o":6.67,"h":6.75,"l":6.61,"c":6.63,"v":2084300},{"d":"2019-07-29","o":6.67,"h":6.72,"l":6.58,"c":6.67,"v":3114400},{"d":"2019-07-30","o":6.68,"h":6.84,"l":6.68,"c":6.81,"v":2837100},{"d":"2019-07-31","o":6.78,"h":6.91,"l":6.54,"c":6.55,"v":3976100},{"d":"2019-08-01","o":6.45,"h":7.13,"l":6.37,"c":7.11,"v":4078800},{"d":"2019-08-02","o":7.02,"h":7.19,"l":7.01,"c":7.09,"v":2953600},{"d":"2019-08-05","o":7.37,"h":7.78,"l":7.31,"c":7.64,"v":6052700},{"d":"2019-08-06","o":7.6,"h":7.6,"l":7.22,"c":7.3,"v":4866100},{"d":"2019-08-07","o":7.56,"h":7.6,"l":7.12,"c":7.15,"v":6091700},{"d":"2019-08-08","o":7.06,"h":7.52,"l":6.96,"c":7.48,"v":4159800},{"d":"2019-08-09","o":7.42,"h":7.43,"l":7.2,"c":7.23,"v":3021300},{"d":"2019-08-12","o":7.29,"h":7.38,"l":7.13,"c":7.14,"v":2656100},{"d":"2019-08-13","o":7.23,"h":7.26,"l":6.73,"c":6.99,"v":4030000},{"d":"2019-08-14","o":7.08,"h":7.17,"l":6.87,"c":6.89,"v":3119500},{"d":"2019-08-15","o":6.97,"h":7.27,"l":6.9,"c":7.18,"v":3259900},{"d":"2019-08-16","o":7.14,"h":7.16,"l":6.9,"c":7,"v":3048700},{"d":"2019-08-19","o":6.87,"h":7.27,"l":6.78,"c":6.97,"v":2655000},{"d":"2019-08-20","o":7.04,"h":7.26,"l":6.94,"c":7.17,"v":3002100},{"d":"2019-08-21","o":7.1,"h":7.24,"l":7,"c":7.01,"v":2246800},{"d":"2019-08-22","o":6.97,"h":7.1,"l":6.92,"c":6.95,"v":1855000},{"d":"2019-08-23","o":7.03,"h":7.36,"l":7.01,"c":7.31,"v":3868300},{"d":"2019-08-26","o":7.3,"h":7.34,"l":7.03,"c":7.05,"v":2474000},{"d":"2019-08-27","o":7.06,"h":7.4,"l":7.06,"c":7.33,"v":3813300},{"d":"2019-08-28","o":7.39,"h":7.49,"l":7.25,"c":7.4,"v":1967200},{"d":"2019-08-29","o":7.37,"h":7.39,"l":6.92,"c":6.99,"v":3406000},{"d":"2019-08-30","o":6.94,"h":7.11,"l":6.92,"c":7.05,"v":1854300},{"d":"2019-09-03","o":7.15,"h":7.36,"l":7.13,"c":7.17,"v":2512200},{"d":"2019-09-04","o":7.14,"h":7.26,"l":7.06,"c":7.25,"v":1513700},{"d":"2019-09-05","o":7.14,"h":7.15,"l":6.85,"c":6.93,"v":2923400},{"d":"2019-09-06","o":6.93,"h":7.07,"l":6.65,"c":6.65,"v":2836000},{"d":"2019-09-09","o":6.7,"h":6.7,"l":6.34,"c":6.48,"v":3563900},{"d":"2019-09-10","o":6.45,"h":6.67,"l":6.4,"c":6.47,"v":2532700},{"d":"2019-09-11","o":6.5,"h":6.67,"l":6.44,"c":6.47,"v":1837300},{"d":"2019-09-12","o":6.67,"h":6.78,"l":6.34,"c":6.35,"v":2954500},{"d":"2019-09-13","o":6.37,"h":6.52,"l":6.13,"c":6.14,"v":3354200},{"d":"2019-09-16","o":6.25,"h":6.35,"l":6.12,"c":6.35,"v":3131100},{"d":"2019-09-17","o":6.41,"h":6.47,"l":6.28,"c":6.34,"v":2261200},{"d":"2019-09-18","o":6.34,"h":6.4,"l":6.1,"c":6.24,"v":2882900},{"d":"2019-09-19","o":6.3,"h":6.44,"l":6.25,"c":6.42,"v":1621900},{"d":"2019-09-20","o":6.42,"h":6.55,"l":6.35,"c":6.52,"v":4277900},{"d":"2019-09-23","o":6.55,"h":6.7,"l":6.52,"c":6.65,"v":4285500},{"d":"2019-09-24","o":6.6,"h":6.74,"l":6.48,"c":6.71,"v":3531300},{"d":"2019-09-25","o":6.63,"h":6.65,"l":6.27,"c":6.36,"v":2925800},{"d":"2019-09-26","o":6.37,"h":6.45,"l":6.23,"c":6.24,"v":1806800},{"d":"2019-09-27","o":6.08,"h":6.22,"l":5.99,"c":6.11,"v":3010500},{"d":"2019-09-30","o":5.95,"h":6.06,"l":5.77,"c":5.8,"v":3694700},{"d":"2019-10-01","o":5.73,"h":5.97,"l":5.68,"c":5.82,"v":2589900},{"d":"2019-10-02","o":5.91,"h":5.97,"l":5.8,"c":5.84,"v":1909900},{"d":"2019-10-03","o":5.83,"h":6,"l":5.79,"c":5.79,"v":2540700},{"d":"2019-10-04","o":5.8,"h":5.99,"l":5.73,"c":5.96,"v":1995700},{"d":"2019-10-07","o":5.91,"h":5.98,"l":5.76,"c":5.84,"v":1449200},{"d":"2019-10-08","o":5.92,"h":6.01,"l":5.82,"c":6,"v":1809600},{"d":"2019-10-09","o":6,"h":6.07,"l":5.88,"c":5.91,"v":1473400},{"d":"2019-10-10","o":5.89,"h":6.03,"l":5.79,"c":5.96,"v":1524400},{"d":"2019-10-11","o":5.88,"h":5.9,"l":5.68,"c":5.69,"v":2334600},{"d":"2019-10-14","o":5.65,"h":5.66,"l":5.28,"c":5.34,"v":3724100},{"d":"2019-10-15","o":5.27,"h":5.37,"l":4.98,"c":4.98,"v":5465700},{"d":"2019-10-16","o":5.02,"h":5.06,"l":4.97,"c":5.03,"v":2318400},{"d":"2019-10-17","o":5.01,"h":5.24,"l":5,"c":5.15,"v":2095700},{"d":"2019-10-18","o":5.13,"h":5.21,"l":5.02,"c":5.07,"v":1991400},{"d":"2019-10-21","o":5.08,"h":5.12,"l":4.99,"c":5.01,"v":2254500},{"d":"2019-10-22","o":5.05,"h":5.09,"l":4.91,"c":5.01,"v":2054500},{"d":"2019-10-23","o":5.06,"h":5.14,"l":5.02,"c":5.1,"v":2008000},{"d":"2019-10-24","o":5.1,"h":5.18,"l":4.92,"c":5.07,"v":3764200},{"d":"2019-10-25","o":5.17,"h":5.29,"l":5.09,"c":5.12,"v":2121500},{"d":"2019-10-28","o":5.06,"h":5.12,"l":5,"c":5.01,"v":1363200},{"d":"2019-10-29","o":4.98,"h":5.19,"l":4.92,"c":5.11,"v":2223300},{"d":"2019-10-30","o":5.13,"h":5.17,"l":4.92,"c":5.07,"v":3080700},{"d":"2019-10-31","o":5.13,"h":5.66,"l":5.11,"c":5.44,"v":5493200},{"d":"2019-11-01","o":5.4,"h":5.47,"l":5.3,"c":5.45,"v":3219000},{"d":"2019-11-04","o":5.44,"h":5.47,"l":5.34,"c":5.41,"v":2000800},{"d":"2019-11-05","o":5.32,"h":5.46,"l":5.26,"c":5.35,"v":2952200},{"d":"2019-11-06","o":5.39,"h":5.49,"l":5.34,"c":5.42,"v":1631200},{"d":"2019-11-07","o":5.4,"h":5.43,"l":5.24,"c":5.32,"v":2130000},{"d":"2019-11-08","o":5.24,"h":5.36,"l":5.24,"c":5.27,"v":2541500},{"d":"2019-11-11","o":5.25,"h":5.35,"l":5.23,"c":5.27,"v":2460600},{"d":"2019-11-12","o":5.28,"h":5.36,"l":5.19,"c":5.33,"v":1699500},{"d":"2019-11-13","o":5.39,"h":5.42,"l":5.3,"c":5.3,"v":3155100},{"d":"2019-11-14","o":5.36,"h":5.43,"l":5.32,"c":5.37,"v":2953200},{"d":"2019-11-15","o":5.33,"h":5.43,"l":5.32,"c":5.37,"v":1250000},{"d":"2019-11-18","o":5.35,"h":5.55,"l":5.35,"c":5.43,"v":3352900},{"d":"2019-11-19","o":5.41,"h":5.61,"l":5.38,"c":5.54,"v":2201800},{"d":"2019-11-20","o":5.55,"h":5.64,"l":5.49,"c":5.59,"v":1949100},{"d":"2019-11-21","o":5.58,"h":5.62,"l":5.38,"c":5.39,"v":1804000},{"d":"2019-11-22","o":5.4,"h":5.44,"l":5.32,"c":5.4,"v":2290800},{"d":"2019-11-25","o":5.37,"h":5.52,"l":5.33,"c":5.39,"v":3023400},{"d":"2019-11-26","o":5.4,"h":5.53,"l":5.36,"c":5.51,"v":2371900},{"d":"2019-11-27","o":5.48,"h":5.54,"l":5.42,"c":5.49,"v":1091600},{"d":"2019-11-29","o":5.51,"h":5.69,"l":5.49,"c":5.67,"v":2003000},{"d":"2019-12-02","o":5.64,"h":5.69,"l":5.58,"c":5.66,"v":1475300},{"d":"2019-12-03","o":5.74,"h":5.87,"l":5.7,"c":5.74,"v":3217500},{"d":"2019-12-04","o":5.72,"h":5.76,"l":5.61,"c":5.68,"v":1724000},{"d":"2019-12-05","o":5.63,"h":5.77,"l":5.63,"c":5.68,"v":1384400},{"d":"2019-12-06","o":5.61,"h":5.61,"l":5.39,"c":5.39,"v":1451300},{"d":"2019-12-09","o":5.44,"h":5.44,"l":5.29,"c":5.32,"v":1298400},{"d":"2019-12-10","o":5.36,"h":5.46,"l":5.32,"c":5.36,"v":3411500},{"d":"2019-12-11","o":5.41,"h":5.57,"l":5.35,"c":5.57,"v":2238500},{"d":"2019-12-12","o":5.61,"h":5.65,"l":5.4,"c":5.43,"v":1829900},{"d":"2019-12-13","o":5.38,"h":5.49,"l":5.37,"c":5.4,"v":2461400},{"d":"2019-12-16","o":5.4,"h":5.53,"l":5.28,"c":5.34,"v":2444400},{"d":"2019-12-17","o":5.36,"h":5.48,"l":5.32,"c":5.32,"v":2206100},{"d":"2019-12-18","o":5.38,"h":5.44,"l":5.29,"c":5.4,"v":2871200},{"d":"2019-12-19","o":5.41,"h":5.43,"l":5.28,"c":5.34,"v":2814300},{"d":"2019-12-20","o":5.35,"h":5.36,"l":5.21,"c":5.21,"v":3513400},{"d":"2019-12-23","o":5.23,"h":5.65,"l":5.22,"c":5.65,"v":3594400},{"d":"2019-12-24","o":5.73,"h":5.89,"l":5.69,"c":5.89,"v":1025600},{"d":"2019-12-26","o":5.98,"h":6.07,"l":5.89,"c":5.96,"v":1541200},{"d":"2019-12-27","o":5.93,"h":5.97,"l":5.78,"c":5.79,"v":2522400},{"d":"2019-12-30","o":5.79,"h":6.01,"l":5.78,"c":5.97,"v":1932100},{"d":"2019-12-31","o":5.99,"h":6.08,"l":5.92,"c":6.02,"v":1563500},{"d":"2020-01-02","o":6.13,"h":6.14,"l":5.89,"c":5.93,"v":1925300},{"d":"2020-01-03","o":6.08,"h":6.09,"l":5.84,"c":5.86,"v":2263500},{"d":"2020-01-06","o":6.02,"h":6.03,"l":5.81,"c":5.84,"v":2169200},{"d":"2020-01-07","o":5.83,"h":5.96,"l":5.77,"c":5.88,"v":1319800},{"d":"2020-01-08","o":5.93,"h":5.93,"l":5.57,"c":5.63,"v":2210000},{"d":"2020-01-09","o":5.56,"h":5.63,"l":5.5,"c":5.51,"v":1147200},{"d":"2020-01-10","o":5.55,"h":5.76,"l":5.51,"c":5.75,"v":1498300},{"d":"2020-01-13","o":5.69,"h":5.69,"l":5.42,"c":5.44,"v":1699300},{"d":"2020-01-14","o":5.4,"h":5.6,"l":5.4,"c":5.58,"v":3326100},{"d":"2020-01-15","o":5.59,"h":5.76,"l":5.54,"c":5.76,"v":3241200},{"d":"2020-01-16","o":5.64,"h":5.64,"l":5.5,"c":5.59,"v":1599700},{"d":"2020-01-17","o":5.61,"h":5.71,"l":5.49,"c":5.61,"v":1578400},{"d":"2020-01-21","o":5.65,"h":6,"l":5.62,"c":5.97,"v":5275300},{"d":"2020-01-22","o":6,"h":6.04,"l":5.9,"c":5.93,"v":2302700},{"d":"2020-01-23","o":5.9,"h":6.24,"l":5.9,"c":6.2,"v":3056200},{"d":"2020-01-24","o":6.2,"h":6.37,"l":6.14,"c":6.34,"v":2655100},{"d":"2020-01-27","o":6.42,"h":6.44,"l":6.13,"c":6.21,"v":3910000},{"d":"2020-01-28","o":6.14,"h":6.21,"l":6.11,"c":6.16,"v":3303100},{"d":"2020-01-29","o":6.15,"h":6.51,"l":6.15,"c":6.44,"v":4042300},{"d":"2020-01-30","o":6.46,"h":6.5,"l":6.23,"c":6.28,"v":3458100},{"d":"2020-01-31","o":6.27,"h":6.4,"l":6.26,"c":6.3,"v":3990200},{"d":"2020-02-03","o":6.26,"h":6.32,"l":6.15,"c":6.2,"v":2684800},{"d":"2020-02-04","o":6.05,"h":6.17,"l":5.95,"c":6.07,"v":4395200},{"d":"2020-02-05","o":6.05,"h":6.23,"l":6.02,"c":6.16,"v":1186400},{"d":"2020-02-06","o":6.21,"h":6.27,"l":6.15,"c":6.25,"v":1033500},{"d":"2020-02-07","o":6.25,"h":6.3,"l":6.1,"c":6.11,"v":1809500},{"d":"2020-02-10","o":6.14,"h":6.2,"l":6.05,"c":6.16,"v":1867000},{"d":"2020-02-11","o":6.16,"h":6.23,"l":6.08,"c":6.23,"v":3125300},{"d":"2020-02-12","o":6.22,"h":6.22,"l":5.95,"c":6.01,"v":2534800},{"d":"2020-02-13","o":6.08,"h":6.16,"l":6.02,"c":6.04,"v":1020600},{"d":"2020-02-14","o":6.01,"h":6.09,"l":5.93,"c":6,"v":3149300},{"d":"2020-02-18","o":6.03,"h":6.38,"l":6.02,"c":6.36,"v":3722700},{"d":"2020-02-19","o":6.4,"h":6.56,"l":6.23,"c":6.53,"v":3189000},{"d":"2020-02-20","o":6.6,"h":6.99,"l":6.54,"c":6.79,"v":4528700},{"d":"2020-02-21","o":6.89,"h":7.06,"l":6.8,"c":6.97,"v":3933300},{"d":"2020-02-24","o":7.15,"h":7.16,"l":6.8,"c":6.93,"v":3947600},{"d":"2020-02-25","o":6.83,"h":6.94,"l":6.58,"c":6.59,"v":5336500},{"d":"2020-02-26","o":6.53,"h":6.74,"l":6.44,"c":6.57,"v":3196700},{"d":"2020-02-27","o":6.66,"h":6.66,"l":5.95,"c":6,"v":5508300},{"d":"2020-02-28","o":5.73,"h":5.99,"l":5.61,"c":5.83,"v":6975100},{"d":"2020-03-02","o":6,"h":6.02,"l":5.69,"c":5.94,"v":5336200},{"d":"2020-03-03","o":6.05,"h":6.39,"l":5.88,"c":6.14,"v":3768800},{"d":"2020-03-04","o":6.2,"h":6.24,"l":5.94,"c":6.08,"v":4085700},{"d":"2020-03-05","o":6.16,"h":6.39,"l":6.07,"c":6.3,"v":3947600},{"d":"2020-03-06","o":6.34,"h":6.55,"l":6.04,"c":6.49,"v":4179900},{"d":"2020-03-09","o":6.26,"h":6.36,"l":5.87,"c":6.02,"v":3689200},{"d":"2020-03-10","o":6.1,"h":6.22,"l":5.69,"c":5.98,"v":3518300},{"d":"2020-03-11","o":5.94,"h":6.01,"l":5.44,"c":5.47,"v":3353900},{"d":"2020-03-12","o":4.96,"h":5.31,"l":4.36,"c":4.82,"v":4642600},{"d":"2020-03-13","o":4.91,"h":4.95,"l":3.84,"c":3.89,"v":7650400},{"d":"2020-03-16","o":3.41,"h":4.94,"l":3.34,"c":4.71,"v":7520700},{"d":"2020-03-17","o":4.66,"h":6.11,"l":4.56,"c":6.08,"v":7612300},{"d":"2020-03-18","o":5.8,"h":6.45,"l":4.86,"c":5.11,"v":5710700},{"d":"2020-03-19","o":5.05,"h":6.19,"l":4.43,"c":5.33,"v":6004500},{"d":"2020-03-20","o":5.63,"h":5.64,"l":4.4,"c":4.45,"v":6794000},{"d":"2020-03-23","o":4.74,"h":5.27,"l":4.33,"c":4.89,"v":5096200},{"d":"2020-03-24","o":5.6,"h":5.63,"l":5.11,"c":5.46,"v":4620600},{"d":"2020-03-25","o":5.4,"h":6.01,"l":5.25,"c":5.83,"v":4714800},{"d":"2020-03-26","o":5.94,"h":6.34,"l":5.52,"c":5.81,"v":4097400},{"d":"2020-03-27","o":5.7,"h":5.82,"l":5.17,"c":5.32,"v":2974800},{"d":"2020-03-30","o":5.33,"h":5.6,"l":4.88,"c":5.06,"v":3018400},{"d":"2020-03-31","o":4.96,"h":5.28,"l":4.91,"c":5,"v":2415000},{"d":"2020-04-01","o":4.99,"h":5.62,"l":4.93,"c":5.36,"v":4483000},{"d":"2020-04-02","o":5.48,"h":5.89,"l":5.44,"c":5.66,"v":3047600},{"d":"2020-04-03","o":5.65,"h":5.87,"l":5.6,"c":5.64,"v":2231600},{"d":"2020-04-06","o":5.79,"h":6.01,"l":5.66,"c":5.79,"v":3641300},{"d":"2020-04-07","o":5.89,"h":6.08,"l":5.71,"c":5.76,"v":2351400},{"d":"2020-04-08","o":5.76,"h":5.99,"l":5.7,"c":5.84,"v":1609700},{"d":"2020-04-09","o":6.1,"h":6.42,"l":6.05,"c":6.34,"v":3124700},{"d":"2020-04-13","o":6.33,"h":7,"l":5.98,"c":6.93,"v":5397000},{"d":"2020-04-14","o":7.08,"h":7.6,"l":6.63,"c":6.79,"v":5215800},{"d":"2020-04-15","o":6.63,"h":6.89,"l":6.38,"c":6.59,"v":3375200},{"d":"2020-04-16","o":6.64,"h":6.96,"l":6.58,"c":6.77,"v":3241900},{"d":"2020-04-17","o":6.4,"h":6.64,"l":6.21,"c":6.38,"v":8063300},{"d":"2020-04-20","o":6.44,"h":6.8,"l":6.31,"c":6.65,"v":3500900},{"d":"2020-04-21","o":6.42,"h":6.7,"l":6.33,"c":6.59,"v":2727700},{"d":"2020-04-22","o":6.91,"h":7.42,"l":6.85,"c":7.33,"v":5554500},{"d":"2020-04-23","o":7.5,"h":8.03,"l":7.5,"c":7.68,"v":5552200},{"d":"2020-04-24","o":7.91,"h":8.18,"l":7.53,"c":8.08,"v":5559100},{"d":"2020-04-27","o":8.28,"h":8.32,"l":7.85,"c":8.13,"v":4985200},{"d":"2020-04-28","o":8.15,"h":8.29,"l":7.99,"c":8.18,"v":3625200},{"d":"2020-04-29","o":8.18,"h":8.29,"l":7.77,"c":8.25,"v":5082700},{"d":"2020-04-30","o":8.35,"h":8.77,"l":8.02,"c":8.07,"v":6829900},{"d":"2020-05-01","o":7.84,"h":8.44,"l":7.8,"c":8.4,"v":3938200},{"d":"2020-05-04","o":8.6,"h":8.61,"l":8.28,"c":8.35,"v":3194200},{"d":"2020-05-05","o":8.28,"h":8.57,"l":8.07,"c":8.51,"v":2075200},{"d":"2020-05-06","o":8.31,"h":8.45,"l":8.13,"c":8.23,"v":2556100},{"d":"2020-05-07","o":8.33,"h":8.6,"l":8.04,"c":8.53,"v":5275500},{"d":"2020-05-08","o":8.47,"h":8.66,"l":8.15,"c":8.27,"v":2943100},{"d":"2020-05-11","o":8.26,"h":8.35,"l":7.83,"c":7.93,"v":3957600},{"d":"2020-05-12","o":7.97,"h":8.2,"l":7.8,"c":7.84,"v":2944800},{"d":"2020-05-13","o":8.04,"h":8.06,"l":7.59,"c":7.77,"v":3737900},{"d":"2020-05-14","o":7.75,"h":8.21,"l":7.65,"c":8.19,"v":3920800},{"d":"2020-05-15","o":8.48,"h":8.58,"l":8.3,"c":8.49,"v":3956800},{"d":"2020-05-18","o":8.5,"h":8.56,"l":8.03,"c":8.12,"v":3473800},{"d":"2020-05-19","o":8.33,"h":8.66,"l":8.28,"c":8.46,"v":4415200},{"d":"2020-05-20","o":8.5,"h":8.53,"l":8.25,"c":8.4,"v":3911400},{"d":"2020-05-21","o":8.26,"h":8.31,"l":8.01,"c":8.26,"v":1955900},{"d":"2020-05-22","o":8.3,"h":8.54,"l":8.17,"c":8.24,"v":2831500},{"d":"2020-05-26","o":8.1,"h":8.17,"l":7.76,"c":7.79,"v":3359900},{"d":"2020-05-27","o":7.56,"h":8.05,"l":7.47,"c":8.03,"v":2623800},{"d":"2020-05-28","o":8.17,"h":8.34,"l":7.87,"c":8,"v":3486600},{"d":"2020-05-29","o":8.23,"h":8.25,"l":8.03,"c":8.1,"v":2738900},{"d":"2020-06-01","o":8.17,"h":8.31,"l":8.08,"c":8.31,"v":1467800},{"d":"2020-06-02","o":8.27,"h":8.33,"l":7.79,"c":7.8,"v":2896300},{"d":"2020-06-03","o":7.6,"h":7.68,"l":7.4,"c":7.54,"v":3378100},{"d":"2020-06-04","o":7.7,"h":7.79,"l":7.61,"c":7.72,"v":2059700},{"d":"2020-06-05","o":7.35,"h":7.47,"l":7.24,"c":7.46,"v":3397000},{"d":"2020-06-08","o":7.55,"h":7.83,"l":7.43,"c":7.82,"v":4838000},{"d":"2020-06-09","o":7.98,"h":8.06,"l":7.73,"c":7.79,"v":2315600},{"d":"2020-06-10","o":7.88,"h":8.13,"l":7.52,"c":8.1,"v":3917900},{"d":"2020-06-11","o":8.15,"h":8.28,"l":7.71,"c":7.85,"v":5648800},{"d":"2020-06-12","o":8,"h":8.03,"l":7.67,"c":7.77,"v":4288100},{"d":"2020-06-15","o":7.55,"h":7.99,"l":7.31,"c":7.98,"v":2450100},{"d":"2020-06-16","o":7.92,"h":8.03,"l":7.63,"c":7.65,"v":1924300},{"d":"2020-06-17","o":7.6,"h":7.79,"l":7.51,"c":7.59,"v":2628900},{"d":"2020-06-18","o":7.58,"h":7.61,"l":7.38,"c":7.41,"v":1577600},{"d":"2020-06-19","o":7.61,"h":8.07,"l":7.53,"c":7.99,"v":4278400},{"d":"2020-06-22","o":8.3,"h":8.58,"l":8.17,"c":8.43,"v":4288300},{"d":"2020-06-23","o":8.6,"h":8.73,"l":8.44,"c":8.55,"v":2762100},{"d":"2020-06-24","o":8.53,"h":8.67,"l":8.26,"c":8.3,"v":3495400},{"d":"2020-06-25","o":8.27,"h":8.43,"l":8.11,"c":8.42,"v":2702700},{"d":"2020-06-26","o":8.34,"h":8.78,"l":8.22,"c":8.73,"v":3535400},{"d":"2020-06-29","o":8.8,"h":9.09,"l":8.63,"c":9.07,"v":3639200},{"d":"2020-06-30","o":9.03,"h":9.5,"l":8.9,"c":9.38,"v":5718800},{"d":"2020-07-01","o":9.38,"h":9.44,"l":9.11,"c":9.4,"v":2976600},{"d":"2020-07-02","o":9.36,"h":9.54,"l":9.21,"c":9.3,"v":2670400},{"d":"2020-07-06","o":9.52,"h":9.82,"l":9.41,"c":9.73,"v":3256400},{"d":"2020-07-07","o":9.73,"h":10.32,"l":9.63,"c":10.17,"v":5166300},{"d":"2020-07-08","o":10.4,"h":10.57,"l":10.1,"c":10.4,"v":4234800},{"d":"2020-07-09","o":10.57,"h":10.57,"l":10.02,"c":10.35,"v":3586700},{"d":"2020-07-10","o":10.46,"h":10.53,"l":10.17,"c":10.27,"v":1972800},{"d":"2020-07-13","o":10.41,"h":10.55,"l":9.8,"c":9.84,"v":3258300},{"d":"2020-07-14","o":9.84,"h":10.4,"l":9.77,"c":10.4,"v":2412200},{"d":"2020-07-15","o":10.4,"h":10.46,"l":10.14,"c":10.34,"v":3445800},{"d":"2020-07-16","o":10.34,"h":10.46,"l":10.03,"c":10.13,"v":2210400},{"d":"2020-07-17","o":10.3,"h":10.44,"l":10.11,"c":10.4,"v":2172700},{"d":"2020-07-20","o":10.64,"h":10.96,"l":10.63,"c":10.75,"v":3365500},{"d":"2020-07-21","o":11.11,"h":11.24,"l":10.94,"c":11.15,"v":3285000},{"d":"2020-07-22","o":11.3,"h":11.35,"l":10.9,"c":11.09,"v":3630400},{"d":"2020-07-23","o":10.94,"h":11.1,"l":10.48,"c":10.7,"v":3611300},{"d":"2020-07-24","o":10.85,"h":10.99,"l":10.71,"c":10.95,"v":2809200},{"d":"2020-07-27","o":11.4,"h":11.54,"l":11.23,"c":11.43,"v":4338000},{"d":"2020-07-28","o":11.24,"h":11.58,"l":11.15,"c":11.47,"v":3438200},{"d":"2020-07-29","o":11.54,"h":11.56,"l":10.88,"c":11.09,"v":3443100},{"d":"2020-07-30","o":10.73,"h":10.86,"l":10.06,"c":10.44,"v":3824300},{"d":"2020-07-31","o":10.67,"h":10.74,"l":10.5,"c":10.6,"v":2833300},{"d":"2020-08-03","o":10.65,"h":10.68,"l":10.19,"c":10.47,"v":2205300},{"d":"2020-08-04","o":10.47,"h":10.89,"l":10.3,"c":10.89,"v":2969600},{"d":"2020-08-05","o":11.22,"h":11.22,"l":10.69,"c":10.69,"v":4502700},{"d":"2020-08-06","o":10.9,"h":10.91,"l":10.32,"c":10.48,"v":2528600},{"d":"2020-08-07","o":10.31,"h":10.4,"l":10.05,"c":10.24,"v":3149800},{"d":"2020-08-10","o":10.35,"h":10.52,"l":10.08,"c":10.1,"v":1810100},{"d":"2020-08-11","o":9.54,"h":9.9,"l":9.4,"c":9.52,"v":3631500},{"d":"2020-08-12","o":9.7,"h":9.8,"l":9.48,"c":9.51,"v":4135500},{"d":"2020-08-13","o":9.73,"h":10.01,"l":9.62,"c":9.9,"v":2713700},{"d":"2020-08-14","o":9.89,"h":10.03,"l":9.78,"c":10.02,"v":1847600},{"d":"2020-08-17","o":10.45,"h":10.75,"l":10.4,"c":10.74,"v":2293500},{"d":"2020-08-18","o":10.99,"h":10.99,"l":10.42,"c":10.64,"v":2347900},{"d":"2020-08-19","o":10.61,"h":10.67,"l":10.32,"c":10.36,"v":2094200},{"d":"2020-08-20","o":10.33,"h":10.53,"l":10.2,"c":10.38,"v":3243100},{"d":"2020-08-21","o":10.25,"h":10.28,"l":9.96,"c":10.05,"v":1569500},{"d":"2020-08-24","o":10.22,"h":10.22,"l":9.87,"c":9.91,"v":1954900},{"d":"2020-08-25","o":9.88,"h":9.92,"l":9.55,"c":9.87,"v":2322900},{"d":"2020-08-26","o":9.73,"h":10.22,"l":9.73,"c":10.21,"v":2552000},{"d":"2020-08-27","o":10.42,"h":10.42,"l":9.76,"c":9.87,"v":2552400},{"d":"2020-08-28","o":10.08,"h":10.37,"l":10,"c":10.28,"v":1857200},{"d":"2020-08-31","o":10.39,"h":10.65,"l":10.31,"c":10.46,"v":1915600},{"d":"2020-09-01","o":10.79,"h":10.79,"l":10.05,"c":10.17,"v":2318200},{"d":"2020-09-02","o":10.01,"h":10.14,"l":9.71,"c":10.1,"v":2574700},{"d":"2020-09-03","o":9.95,"h":10.13,"l":9.74,"c":10.11,"v":1950300},{"d":"2020-09-04","o":10.02,"h":10.12,"l":9.58,"c":10.05,"v":2615000},{"d":"2020-09-08","o":9.75,"h":10.11,"l":9.66,"c":9.8,"v":3268300},{"d":"2020-09-09","o":9.95,"h":10.19,"l":9.9,"c":10.13,"v":2833700},{"d":"2020-09-10","o":10.21,"h":10.28,"l":9.95,"c":10.02,"v":2038600},{"d":"2020-09-11","o":10.12,"h":10.15,"l":9.66,"c":9.69,"v":2000200},{"d":"2020-09-14","o":9.85,"h":10.18,"l":9.84,"c":10.16,"v":2485900},{"d":"2020-09-15","o":10.26,"h":10.34,"l":10,"c":10.06,"v":2349400},{"d":"2020-09-16","o":10.14,"h":10.14,"l":9.77,"c":9.83,"v":2864900},{"d":"2020-09-17","o":9.6,"h":9.78,"l":9.46,"c":9.65,"v":2581300},{"d":"2020-09-18","o":9.7,"h":9.82,"l":9.44,"c":9.44,"v":5103500},{"d":"2020-09-21","o":9.21,"h":9.32,"l":8.94,"c":9.18,"v":4881800},{"d":"2020-09-22","o":9.22,"h":9.32,"l":9.1,"c":9.3,"v":1693200},{"d":"2020-09-23","o":9.12,"h":9.18,"l":8.51,"c":8.6,"v":5571200},{"d":"2020-09-24","o":8.46,"h":8.93,"l":8.31,"c":8.84,"v":4174700},{"d":"2020-09-25","o":8.74,"h":8.84,"l":8.57,"c":8.77,"v":2035400},{"d":"2020-09-28","o":8.95,"h":9.02,"l":8.73,"c":8.85,"v":1894300},{"d":"2020-09-29","o":8.9,"h":9,"l":8.81,"c":8.82,"v":2717900},{"d":"2020-09-30","o":8.77,"h":8.96,"l":8.7,"c":8.81,"v":1888900},{"d":"2020-10-01","o":8.89,"h":9.05,"l":8.82,"c":8.89,"v":1438100},{"d":"2020-10-02","o":8.83,"h":8.91,"l":8.71,"c":8.76,"v":1206800},{"d":"2020-10-05","o":8.85,"h":9.04,"l":8.81,"c":8.95,"v":2620800},{"d":"2020-10-06","o":8.99,"h":9.09,"l":8.61,"c":8.63,"v":2651200},{"d":"2020-10-07","o":8.8,"h":8.83,"l":8.64,"c":8.74,"v":2420400},{"d":"2020-10-08","o":8.81,"h":8.88,"l":8.67,"c":8.8,"v":1490800},{"d":"2020-10-09","o":9.05,"h":9.27,"l":8.93,"c":9.27,"v":1946300},{"d":"2020-10-12","o":9.27,"h":9.5,"l":9.13,"c":9.35,"v":2316400},{"d":"2020-10-13","o":9.22,"h":9.25,"l":8.9,"c":9.1,"v":2189500},{"d":"2020-10-14","o":9.27,"h":9.31,"l":8.99,"c":9.07,"v":2411100},{"d":"2020-10-15","o":8.92,"h":9.02,"l":8.84,"c":8.86,"v":1473400},{"d":"2020-10-16","o":8.92,"h":8.93,"l":8.5,"c":8.53,"v":3043000},{"d":"2020-10-19","o":8.65,"h":8.68,"l":8.29,"c":8.29,"v":1879600},{"d":"2020-10-20","o":8.32,"h":8.44,"l":8.16,"c":8.34,"v":2019400},{"d":"2020-10-21","o":8.44,"h":8.69,"l":8.4,"c":8.53,"v":2113200},{"d":"2020-10-22","o":8.4,"h":8.5,"l":8.23,"c":8.5,"v":1781200},{"d":"2020-10-23","o":8.49,"h":8.49,"l":8.32,"c":8.4,"v":2079100},{"d":"2020-10-26","o":8.35,"h":8.71,"l":8.35,"c":8.62,"v":2674500},{"d":"2020-10-27","o":8.62,"h":8.86,"l":8.62,"c":8.86,"v":4489100},{"d":"2020-10-28","o":8.65,"h":8.66,"l":8.09,"c":8.12,"v":5978700},{"d":"2020-10-29","o":8.36,"h":9.19,"l":8.32,"c":9.15,"v":6229100},{"d":"2020-10-30","o":9.25,"h":9.3,"l":8.89,"c":9.15,"v":3757600},{"d":"2020-11-02","o":9.25,"h":9.48,"l":9.06,"c":9.48,"v":2352600},{"d":"2020-11-03","o":9.56,"h":9.59,"l":9.29,"c":9.39,"v":2286500},{"d":"2020-11-04","o":9.29,"h":9.43,"l":9.08,"c":9.18,"v":2441700},{"d":"2020-11-05","o":9.59,"h":10.07,"l":9.47,"c":10.03,"v":4118500},{"d":"2020-11-06","o":10.07,"h":10.21,"l":9.83,"c":10.02,"v":2703400},{"d":"2020-11-09","o":9.22,"h":9.35,"l":8.85,"c":9.35,"v":4235400},{"d":"2020-11-10","o":9.43,"h":9.44,"l":9.04,"c":9.06,"v":2349400},{"d":"2020-11-11","o":9,"h":9.09,"l":8.82,"c":8.87,"v":2696200},{"d":"2020-11-12","o":9,"h":9.15,"l":8.94,"c":8.97,"v":2753900},{"d":"2020-11-13","o":9.2,"h":9.2,"l":8.97,"c":9,"v":2373800},{"d":"2020-11-16","o":8.98,"h":9.14,"l":8.8,"c":9.01,"v":2773300},{"d":"2020-11-17","o":8.99,"h":8.99,"l":8.76,"c":8.87,"v":2441600},{"d":"2020-11-18","o":8.8,"h":8.89,"l":8.69,"c":8.69,"v":2129000},{"d":"2020-11-19","o":8.64,"h":8.76,"l":8.55,"c":8.65,"v":3226600},{"d":"2020-11-20","o":8.81,"h":8.94,"l":8.64,"c":8.71,"v":2046400},{"d":"2020-11-23","o":8.58,"h":8.65,"l":8.19,"c":8.22,"v":4886500},{"d":"2020-11-24","o":8,"h":8.15,"l":7.77,"c":7.77,"v":7098400},{"d":"2020-11-25","o":7.94,"h":8.16,"l":7.9,"c":8.12,"v":3701500},{"d":"2020-11-27","o":8.01,"h":8.25,"l":7.95,"c":8.24,"v":1281500},{"d":"2020-11-30","o":8.15,"h":8.28,"l":7.98,"c":8.27,"v":1974100},{"d":"2020-12-01","o":8.55,"h":8.74,"l":8.45,"c":8.69,"v":3158700},{"d":"2020-12-02","o":8.63,"h":8.69,"l":8.51,"c":8.67,"v":2293800},{"d":"2020-12-03","o":8.74,"h":8.76,"l":8.48,"c":8.7,"v":2953000},{"d":"2020-12-04","o":8.77,"h":8.84,"l":8.59,"c":8.75,"v":2627300},{"d":"2020-12-07","o":8.75,"h":9.43,"l":8.71,"c":9.29,"v":4001500},{"d":"2020-12-08","o":9.31,"h":9.4,"l":9.21,"c":9.25,"v":2154100},{"d":"2020-12-09","o":9.18,"h":9.2,"l":8.91,"c":9.09,"v":3362100},{"d":"2020-12-10","o":9.28,"h":9.42,"l":8.98,"c":9.11,"v":3582800},{"d":"2020-12-11","o":9.1,"h":9.15,"l":8.88,"c":8.95,"v":2770500},{"d":"2020-12-14","o":8.95,"h":9.19,"l":8.8,"c":8.8,"v":2582700},{"d":"2020-12-15","o":9.05,"h":9.29,"l":9.03,"c":9.22,"v":2660200},{"d":"2020-12-16","o":9.27,"h":9.36,"l":9.03,"c":9.33,"v":2495300},{"d":"2020-12-17","o":9.53,"h":9.85,"l":9.48,"c":9.83,"v":3848500},{"d":"2020-12-18","o":9.8,"h":9.8,"l":9.24,"c":9.25,"v":7240200},{"d":"2020-12-21","o":9.29,"h":9.44,"l":9.12,"c":9.19,"v":2362400},{"d":"2020-12-22","o":9.2,"h":9.28,"l":8.7,"c":8.76,"v":2722400},{"d":"2020-12-23","o":8.88,"h":8.98,"l":8.63,"c":8.76,"v":3193900},{"d":"2020-12-24","o":8.74,"h":8.89,"l":8.63,"c":8.81,"v":1033800},{"d":"2020-12-28","o":8.95,"h":9.03,"l":8.65,"c":8.68,"v":1630800},{"d":"2020-12-29","o":8.7,"h":8.79,"l":8.58,"c":8.65,"v":1876500},{"d":"2020-12-30","o":8.68,"h":9,"l":8.68,"c":8.99,"v":2329500},{"d":"2020-12-31","o":9,"h":9.01,"l":8.64,"c":8.75,"v":1961700},{"d":"2021-01-04","o":9.2,"h":9.71,"l":9.11,"c":9.64,"v":5390100},{"d":"2021-01-05","o":9.82,"h":9.87,"l":9.39,"c":9.52,"v":2523800},{"d":"2021-01-06","o":9.4,"h":9.63,"l":9.23,"c":9.63,"v":3013600},{"d":"2021-01-07","o":9.5,"h":9.64,"l":9.24,"c":9.43,"v":2929100},{"d":"2021-01-08","o":9.27,"h":9.27,"l":8.72,"c":8.91,"v":4024600},{"d":"2021-01-11","o":8.68,"h":8.77,"l":8.46,"c":8.48,"v":3065900},{"d":"2021-01-12","o":8.48,"h":8.5,"l":8.24,"c":8.43,"v":2666500},{"d":"2021-01-13","o":8.45,"h":8.54,"l":8.3,"c":8.32,"v":2116200},{"d":"2021-01-14","o":8.34,"h":8.41,"l":8.16,"c":8.26,"v":3091300},{"d":"2021-01-15","o":8.25,"h":8.28,"l":7.87,"c":7.87,"v":3361400},{"d":"2021-01-19","o":8.04,"h":8.12,"l":7.86,"c":7.92,"v":3236200},{"d":"2021-01-20","o":8.1,"h":8.27,"l":7.99,"c":8.24,"v":3266200},{"d":"2021-01-21","o":8.24,"h":8.24,"l":7.95,"c":8.09,"v":1923100},{"d":"2021-01-22","o":7.88,"h":8.07,"l":7.77,"c":7.95,"v":1792100},{"d":"2021-01-25","o":8.04,"h":8.07,"l":7.75,"c":7.91,"v":2233500},{"d":"2021-01-26","o":7.92,"h":8.19,"l":7.88,"c":8.02,"v":2134100},{"d":"2021-01-27","o":7.87,"h":8.16,"l":7.67,"c":7.9,"v":2878000},{"d":"2021-01-28","o":8.13,"h":8.49,"l":7.86,"c":8.05,"v":3008000},{"d":"2021-01-29","o":8.4,"h":8.43,"l":7.93,"c":8,"v":2520500},{"d":"2021-02-01","o":8.31,"h":8.34,"l":7.91,"c":8.13,"v":3930900},{"d":"2021-02-02","o":7.99,"h":8.03,"l":7.75,"c":7.92,"v":3062100},{"d":"2021-02-03","o":7.96,"h":8.2,"l":7.9,"c":8.11,"v":2430300},{"d":"2021-02-04","o":7.94,"h":8,"l":7.62,"c":7.9,"v":5075400},{"d":"2021-02-05","o":7.98,"h":8.07,"l":7.89,"c":8,"v":3521900},{"d":"2021-02-08","o":8.16,"h":8.24,"l":8.06,"c":8.12,"v":2704900},{"d":"2021-02-09","o":8.2,"h":8.24,"l":8.05,"c":8.1,"v":2069500},{"d":"2021-02-10","o":8.18,"h":8.29,"l":8.05,"c":8.24,"v":2254800},{"d":"2021-02-11","o":8.29,"h":8.39,"l":8.05,"c":8.09,"v":2648700},{"d":"2021-02-12","o":8.04,"h":8.28,"l":7.9,"c":8.15,"v":2341700},{"d":"2021-02-16","o":8.07,"h":8.29,"l":7.91,"c":8.07,"v":2242300},{"d":"2021-02-17","o":8,"h":8.05,"l":7.82,"c":7.9,"v":3049800},{"d":"2021-02-18","o":7.94,"h":7.99,"l":7.64,"c":7.66,"v":2866400},{"d":"2021-02-19","o":7.69,"h":7.74,"l":7.36,"c":7.42,"v":5126700},{"d":"2021-02-22","o":7.5,"h":7.79,"l":7.43,"c":7.74,"v":8028300},{"d":"2021-02-23","o":7.63,"h":7.7,"l":7.37,"c":7.53,"v":2515200},{"d":"2021-02-24","o":7.53,"h":7.82,"l":7.39,"c":7.77,"v":3270300},{"d":"2021-02-25","o":7.77,"h":8.2,"l":7.51,"c":7.58,"v":4858700},{"d":"2021-02-26","o":7.54,"h":7.6,"l":7.06,"c":7.1,"v":6504700},{"d":"2021-03-01","o":7.25,"h":7.36,"l":7.05,"c":7.2,"v":5853300},{"d":"2021-03-02","o":7.21,"h":7.6,"l":7.12,"c":7.55,"v":4251600},{"d":"2021-03-03","o":7.35,"h":7.4,"l":7.02,"c":7.3,"v":4366400},{"d":"2021-03-04","o":7.28,"h":7.77,"l":7.25,"c":7.54,"v":5409100},{"d":"2021-03-05","o":7.55,"h":7.7,"l":7.43,"c":7.68,"v":3544000},{"d":"2021-03-08","o":7.74,"h":7.77,"l":7.49,"c":7.61,"v":3176800},{"d":"2021-03-09","o":7.86,"h":8.09,"l":7.73,"c":7.76,"v":3082800},{"d":"2021-03-10","o":7.85,"h":7.94,"l":7.65,"c":7.86,"v":2813000},{"d":"2021-03-11","o":7.93,"h":8.07,"l":7.77,"c":7.94,"v":2951000},{"d":"2021-03-12","o":7.8,"h":8.12,"l":7.68,"c":8.04,"v":3411800},{"d":"2021-03-15","o":8.11,"h":8.23,"l":7.89,"c":8.03,"v":3264400},{"d":"2021-03-16","o":8.02,"h":8.02,"l":7.87,"c":7.92,"v":1968800},{"d":"2021-03-17","o":7.86,"h":8.3,"l":7.82,"c":8.21,"v":3178000},{"d":"2021-03-18","o":8.1,"h":8.22,"l":8.04,"c":8.11,"v":2716300},{"d":"2021-03-19","o":8.12,"h":8.32,"l":8.04,"c":8.26,"v":5346000},{"d":"2021-03-22","o":8.21,"h":8.39,"l":8.2,"c":8.24,"v":1763200},{"d":"2021-03-23","o":8.13,"h":8.19,"l":7.93,"c":7.97,"v":2298300},{"d":"2021-03-24","o":8,"h":8,"l":7.75,"c":7.78,"v":2474200},{"d":"2021-03-25","o":7.72,"h":7.82,"l":7.59,"c":7.74,"v":2230300},{"d":"2021-03-26","o":7.73,"h":7.95,"l":7.66,"c":7.93,"v":2022500},{"d":"2021-03-29","o":7.83,"h":7.93,"l":7.61,"c":7.92,"v":2271600},{"d":"2021-03-30","o":7.72,"h":7.73,"l":7.46,"c":7.54,"v":4194800},{"d":"2021-03-31","o":7.58,"h":8,"l":7.53,"c":7.81,"v":2929900},{"d":"2021-04-01","o":7.93,"h":8.17,"l":7.92,"c":8.16,"v":2160500},{"d":"2021-04-05","o":8.12,"h":8.21,"l":7.97,"c":8.01,"v":2973200},{"d":"2021-04-06","o":8.1,"h":8.41,"l":8.06,"c":8.3,"v":2486300},{"d":"2021-04-07","o":8.28,"h":8.3,"l":8.09,"c":8.1,"v":2142000},{"d":"2021-04-08","o":8.26,"h":8.34,"l":8.22,"c":8.29,"v":1803100},{"d":"2021-04-09","o":8.15,"h":8.4,"l":8.08,"c":8.36,"v":2487600},{"d":"2021-04-12","o":8.33,"h":8.35,"l":8.02,"c":8.05,"v":1692600},{"d":"2021-04-13","o":8.15,"h":8.48,"l":8.1,"c":8.47,"v":3273300},{"d":"2021-04-14","o":8.49,"h":8.5,"l":8.26,"c":8.28,"v":2314600},{"d":"2021-04-15","o":8.4,"h":8.8,"l":8.37,"c":8.72,"v":2702200},{"d":"2021-04-16","o":8.87,"h":8.87,"l":8.66,"c":8.81,"v":2920600},{"d":"2021-04-19","o":8.81,"h":8.86,"l":8.69,"c":8.72,"v":2744900},{"d":"2021-04-20","o":8.54,"h":8.79,"l":8.49,"c":8.77,"v":3398000},{"d":"2021-04-21","o":8.75,"h":8.98,"l":8.7,"c":8.93,"v":2646600},{"d":"2021-04-22","o":8.82,"h":8.82,"l":8.65,"c":8.71,"v":2041500},{"d":"2021-04-23","o":8.81,"h":8.84,"l":8.56,"c":8.6,"v":1616100},{"d":"2021-04-26","o":8.59,"h":8.63,"l":8.49,"c":8.6,"v":1217900},{"d":"2021-04-27","o":8.61,"h":8.62,"l":8.27,"c":8.28,"v":2554300},{"d":"2021-04-28","o":8.2,"h":8.36,"l":8.1,"c":8.35,"v":3247300},{"d":"2021-04-29","o":8.27,"h":8.43,"l":8.15,"c":8.25,"v":2275600},{"d":"2021-04-30","o":8.17,"h":8.25,"l":7.98,"c":8,"v":2596500},{"d":"2021-05-03","o":8.15,"h":8.56,"l":8.08,"c":8.48,"v":3160300},{"d":"2021-05-04","o":8.45,"h":8.66,"l":8.26,"c":8.32,"v":2476700},{"d":"2021-05-05","o":8.42,"h":8.43,"l":8.23,"c":8.38,"v":2413400},{"d":"2021-05-06","o":8.5,"h":8.81,"l":8.47,"c":8.66,"v":3261100},{"d":"2021-05-07","o":8.8,"h":8.88,"l":8.65,"c":8.76,"v":2176200},{"d":"2021-05-10","o":8.89,"h":8.95,"l":8.6,"c":8.61,"v":1881200},{"d":"2021-05-11","o":8.46,"h":8.75,"l":8.41,"c":8.72,"v":1969900},{"d":"2021-05-12","o":8.73,"h":8.74,"l":8.43,"c":8.48,"v":2256100},{"d":"2021-05-13","o":8.45,"h":8.53,"l":8.34,"c":8.41,"v":1601500},{"d":"2021-05-14","o":8.57,"h":8.72,"l":8.54,"c":8.7,"v":1092700},{"d":"2021-05-17","o":8.76,"h":9.29,"l":8.72,"c":9.15,"v":3882100},{"d":"2021-05-18","o":9.15,"h":9.34,"l":9.04,"c":9.1,"v":3027000},{"d":"2021-05-19","o":9.08,"h":9.25,"l":8.91,"c":9.04,"v":2887000},{"d":"2021-05-20","o":9.02,"h":9.22,"l":8.99,"c":9.18,"v":2352400},{"d":"2021-05-21","o":9.23,"h":9.28,"l":8.96,"c":9.08,"v":2786200},{"d":"2021-05-24","o":9.08,"h":9.16,"l":9.02,"c":9.1,"v":726600},{"d":"2021-05-25","o":9.04,"h":9.22,"l":8.93,"c":9.14,"v":2341600},{"d":"2021-05-26","o":9.21,"h":9.37,"l":9.1,"c":9.15,"v":2688400},{"d":"2021-05-27","o":9.09,"h":9.19,"l":9.02,"c":9.06,"v":1391500},{"d":"2021-05-28","o":9,"h":9.14,"l":8.96,"c":9.13,"v":1702000},{"d":"2021-06-01","o":9.2,"h":9.26,"l":9.04,"c":9.17,"v":1679900},{"d":"2021-06-02","o":9.13,"h":9.38,"l":9.08,"c":9.28,"v":2272900},{"d":"2021-06-03","o":9.05,"h":9.05,"l":8.81,"c":8.88,"v":2577200},{"d":"2021-06-04","o":8.98,"h":9.08,"l":8.9,"c":8.95,"v":1442500},{"d":"2021-06-07","o":8.87,"h":8.91,"l":8.77,"c":8.8,"v":1764200},{"d":"2021-06-08","o":8.76,"h":8.78,"l":8.62,"c":8.65,"v":1970300},{"d":"2021-06-09","o":8.72,"h":8.81,"l":8.6,"c":8.6,"v":1982700},{"d":"2021-06-10","o":8.64,"h":8.91,"l":8.6,"c":8.91,"v":1895900},{"d":"2021-06-11","o":8.86,"h":8.9,"l":8.75,"c":8.81,"v":1592500},{"d":"2021-06-14","o":8.7,"h":8.9,"l":8.59,"c":8.75,"v":1553300},{"d":"2021-06-15","o":8.88,"h":8.96,"l":8.78,"c":8.83,"v":2960000},{"d":"2021-06-16","o":8.86,"h":9.11,"l":8.74,"c":8.76,"v":2709500},{"d":"2021-06-17","o":8.45,"h":8.49,"l":7.99,"c":8.04,"v":5374200},{"d":"2021-06-18","o":8,"h":8.19,"l":7.79,"c":7.79,"v":4153100},{"d":"2021-06-21","o":7.89,"h":8.01,"l":7.78,"c":7.92,"v":2243500},{"d":"2021-06-22","o":7.88,"h":8.03,"l":7.79,"c":7.97,"v":2446400},{"d":"2021-06-23","o":8.08,"h":8.11,"l":7.79,"c":7.79,"v":2798900},{"d":"2021-06-24","o":7.85,"h":7.9,"l":7.7,"c":7.75,"v":1724700},{"d":"2021-06-25","o":7.84,"h":7.88,"l":7.68,"c":7.71,"v":1464300},{"d":"2021-06-28","o":7.68,"h":7.76,"l":7.52,"c":7.59,"v":1527000},{"d":"2021-06-29","o":7.5,"h":7.57,"l":7.36,"c":7.42,"v":2215900},{"d":"2021-06-30","o":7.45,"h":7.77,"l":7.38,"c":7.65,"v":3046100},{"d":"2021-07-01","o":7.8,"h":7.8,"l":7.53,"c":7.61,"v":1922200},{"d":"2021-07-02","o":7.72,"h":7.85,"l":7.64,"c":7.81,"v":1878400},{"d":"2021-07-06","o":7.97,"h":8.09,"l":7.78,"c":7.88,"v":3851700},{"d":"2021-07-07","o":7.93,"h":7.94,"l":7.78,"c":7.83,"v":1676200},{"d":"2021-07-08","o":7.86,"h":7.9,"l":7.56,"c":7.63,"v":3211800},{"d":"2021-07-09","o":7.67,"h":7.84,"l":7.67,"c":7.79,"v":2134000},{"d":"2021-07-12","o":7.71,"h":7.81,"l":7.61,"c":7.66,"v":2119000},{"d":"2021-07-13","o":7.66,"h":8.12,"l":7.63,"c":7.88,"v":3415500},{"d":"2021-07-14","o":8.1,"h":8.29,"l":8.04,"c":8.15,"v":4224400},{"d":"2021-07-15","o":8.19,"h":8.25,"l":8.03,"c":8.15,"v":2311000},{"d":"2021-07-16","o":8.07,"h":8.2,"l":7.81,"c":7.86,"v":3102800},{"d":"2021-07-19","o":7.68,"h":7.85,"l":7.62,"c":7.7,"v":2584200},{"d":"2021-07-20","o":7.75,"h":7.9,"l":7.6,"c":7.7,"v":2903300},{"d":"2021-07-21","o":7.59,"h":7.97,"l":7.59,"c":7.94,"v":1894800},{"d":"2021-07-22","o":7.92,"h":7.92,"l":7.69,"c":7.86,"v":1426000},{"d":"2021-07-23","o":7.8,"h":7.85,"l":7.71,"c":7.79,"v":1541300},{"d":"2021-07-26","o":7.79,"h":8.05,"l":7.78,"c":8.04,"v":2363000},{"d":"2021-07-27","o":8.06,"h":8.08,"l":7.84,"c":7.95,"v":2303200},{"d":"2021-07-28","o":7.88,"h":8.09,"l":7.83,"c":8.08,"v":2178400},{"d":"2021-07-29","o":8.06,"h":8.26,"l":7.76,"c":8.12,"v":5079800},{"d":"2021-07-30","o":8.03,"h":8.21,"l":7.99,"c":8.12,"v":1681400},{"d":"2021-08-02","o":8.15,"h":8.16,"l":7.94,"c":8.07,"v":1816400},{"d":"2021-08-03","o":8.04,"h":8.15,"l":8,"c":8.14,"v":2620200},{"d":"2021-08-04","o":8.3,"h":8.62,"l":8.28,"c":8.39,"v":7770100},{"d":"2021-08-05","o":8.39,"h":8.39,"l":7.87,"c":7.89,"v":2643200},{"d":"2021-08-06","o":7.65,"h":7.77,"l":7.54,"c":7.69,"v":2315000},{"d":"2021-08-09","o":7.57,"h":7.67,"l":7.42,"c":7.5,"v":4229900},{"d":"2021-08-10","o":7.44,"h":7.54,"l":7.38,"c":7.42,"v":1894200},{"d":"2021-08-11","o":7.54,"h":7.72,"l":7.54,"c":7.66,"v":1564200},{"d":"2021-08-12","o":7.6,"h":7.6,"l":7.48,"c":7.54,"v":1983400},{"d":"2021-08-13","o":7.67,"h":7.79,"l":7.63,"c":7.74,"v":1958300},{"d":"2021-08-16","o":7.73,"h":7.81,"l":7.64,"c":7.64,"v":1500100},{"d":"2021-08-17","o":7.62,"h":7.68,"l":7.48,"c":7.54,"v":1615700},{"d":"2021-08-18","o":7.52,"h":7.56,"l":7.24,"c":7.35,"v":4725000},{"d":"2021-08-19","o":7.3,"h":7.35,"l":7.2,"c":7.26,"v":3274000},{"d":"2021-08-20","o":7.2,"h":7.37,"l":7.15,"c":7.28,"v":1676300},{"d":"2021-08-23","o":7.47,"h":7.69,"l":7.38,"c":7.61,"v":2213900},{"d":"2021-08-24","o":7.7,"h":7.72,"l":7.59,"c":7.62,"v":1820400},{"d":"2021-08-25","o":7.57,"h":7.64,"l":7.46,"c":7.57,"v":1748200},{"d":"2021-08-26","o":7.5,"h":7.78,"l":7.5,"c":7.67,"v":1818300},{"d":"2021-08-27","o":7.67,"h":8.07,"l":7.65,"c":7.98,"v":5252600},{"d":"2021-08-30","o":8.01,"h":8.06,"l":7.74,"c":7.8,"v":1946500},{"d":"2021-08-31","o":7.8,"h":7.91,"l":7.78,"c":7.9,"v":1263900},{"d":"2021-09-01","o":7.95,"h":7.95,"l":7.74,"c":7.76,"v":1522800},{"d":"2021-09-02","o":7.74,"h":7.85,"l":7.69,"c":7.85,"v":1630900},{"d":"2021-09-03","o":8,"h":8.13,"l":7.89,"c":8.05,"v":3782200},{"d":"2021-09-07","o":7.9,"h":7.93,"l":7.68,"c":7.72,"v":2260600},{"d":"2021-09-08","o":7.72,"h":7.79,"l":7.6,"c":7.74,"v":1511400},{"d":"2021-09-09","o":7.78,"h":7.78,"l":7.54,"c":7.6,"v":3465100},{"d":"2021-09-10","o":7.57,"h":7.63,"l":7.39,"c":7.44,"v":2554400},{"d":"2021-09-13","o":7.46,"h":7.82,"l":7.44,"c":7.7,"v":2958300},{"d":"2021-09-14","o":7.77,"h":7.87,"l":7.7,"c":7.77,"v":2071100},{"d":"2021-09-15","o":7.71,"h":7.93,"l":7.69,"c":7.83,"v":1806200},{"d":"2021-09-16","o":7.59,"h":7.6,"l":7.36,"c":7.46,"v":3264000},{"d":"2021-09-17","o":7.39,"h":7.49,"l":7.34,"c":7.45,"v":3148600},{"d":"2021-09-20","o":7.35,"h":7.53,"l":7.26,"c":7.52,"v":3555000},{"d":"2021-09-21","o":7.62,"h":7.64,"l":7.41,"c":7.41,"v":2793300},{"d":"2021-09-22","o":7.45,"h":7.58,"l":7.39,"c":7.4,"v":2791100},{"d":"2021-09-23","o":7.35,"h":7.39,"l":7.17,"c":7.18,"v":2156400},{"d":"2021-09-24","o":7.11,"h":7.25,"l":7.01,"c":7.13,"v":1557800},{"d":"2021-09-27","o":7.17,"h":7.35,"l":7.1,"c":7.16,"v":1636200},{"d":"2021-09-28","o":7.05,"h":7.18,"l":6.98,"c":7.17,"v":3139200},{"d":"2021-09-29","o":7.13,"h":7.13,"l":6.94,"c":7.01,"v":2745900},{"d":"2021-09-30","o":7.11,"h":7.26,"l":7.05,"c":7.2,"v":4112800},{"d":"2021-10-01","o":7.28,"h":7.28,"l":7.09,"c":7.14,"v":1812400},{"d":"2021-10-04","o":7.12,"h":7.42,"l":7.05,"c":7.34,"v":3444700},{"d":"2021-10-05","o":7.31,"h":7.46,"l":7.16,"c":7.46,"v":2443900},{"d":"2021-10-06","o":7.42,"h":7.52,"l":7.32,"c":7.5,"v":4829000},{"d":"2021-10-07","o":7.45,"h":7.56,"l":7.33,"c":7.41,"v":3604500},{"d":"2021-10-08","o":7.62,"h":7.69,"l":7.39,"c":7.41,"v":4319800},{"d":"2021-10-11","o":7.42,"h":7.5,"l":7.34,"c":7.38,"v":2115800},{"d":"2021-10-12","o":7.41,"h":7.65,"l":7.34,"c":7.62,"v":2756400},{"d":"2021-10-13","o":7.68,"h":8.04,"l":7.68,"c":7.93,"v":3304200},{"d":"2021-10-14","o":8.05,"h":8.17,"l":8.03,"c":8.15,"v":3343200},{"d":"2021-10-15","o":7.98,"h":8.2,"l":7.86,"c":8.08,"v":2966000},{"d":"2021-10-18","o":8.06,"h":8.08,"l":7.93,"c":7.95,"v":2165000},{"d":"2021-10-19","o":8.14,"h":8.14,"l":7.9,"c":7.94,"v":1997100},{"d":"2021-10-20","o":8.02,"h":8.16,"l":8,"c":8.06,"v":1755000},{"d":"2021-10-21","o":8.01,"h":8.05,"l":7.91,"c":8.02,"v":1760400},{"d":"2021-10-22","o":8.11,"h":8.27,"l":7.97,"c":8,"v":2616900},{"d":"2021-10-25","o":8.09,"h":8.21,"l":7.99,"c":8.14,"v":2156400},{"d":"2021-10-26","o":8.06,"h":8.18,"l":7.99,"c":8.16,"v":2484600},{"d":"2021-10-27","o":8.16,"h":8.31,"l":8.03,"c":8.28,"v":2453500},{"d":"2021-10-28","o":7.94,"h":8.12,"l":7.66,"c":7.79,"v":6922000},{"d":"2021-10-29","o":7.69,"h":7.69,"l":7.4,"c":7.44,"v":3764000},{"d":"2021-11-01","o":7.46,"h":7.57,"l":7.34,"c":7.53,"v":1991700},{"d":"2021-11-02","o":7.45,"h":7.57,"l":7.38,"c":7.57,"v":2757900},{"d":"2021-11-03","o":7.45,"h":7.69,"l":7.4,"c":7.65,"v":1690100},{"d":"2021-11-04","o":7.81,"h":7.96,"l":7.62,"c":7.62,"v":2143800},{"d":"2021-11-05","o":7.7,"h":7.94,"l":7.61,"c":7.94,"v":1920900},{"d":"2021-11-08","o":8.03,"h":8.05,"l":7.9,"c":8,"v":2001700},{"d":"2021-11-09","o":8.06,"h":8.24,"l":7.93,"c":8.22,"v":3610800},{"d":"2021-11-10","o":8.41,"h":8.55,"l":8.39,"c":8.47,"v":4365100},{"d":"2021-11-11","o":8.63,"h":8.83,"l":8.45,"c":8.71,"v":3709700},{"d":"2021-11-12","o":8.61,"h":8.84,"l":8.51,"c":8.67,"v":2399400},{"d":"2021-11-15","o":8.62,"h":8.7,"l":8.55,"c":8.61,"v":2010500},{"d":"2021-11-16","o":8.66,"h":8.67,"l":8.38,"c":8.39,"v":3148600},{"d":"2021-11-17","o":8.46,"h":8.7,"l":8.41,"c":8.53,"v":2035900},{"d":"2021-11-18","o":8.48,"h":8.6,"l":8.34,"c":8.37,"v":2013000},{"d":"2021-11-19","o":8.34,"h":8.48,"l":8.27,"c":8.27,"v":1645800},{"d":"2021-11-22","o":8.05,"h":8.17,"l":7.9,"c":8.05,"v":2770600},{"d":"2021-11-23","o":7.92,"h":8.04,"l":7.78,"c":7.94,"v":3128700},{"d":"2021-11-24","o":7.86,"h":8.02,"l":7.86,"c":7.94,"v":1331200},{"d":"2021-11-26","o":8.01,"h":8.04,"l":7.68,"c":7.83,"v":1857800},{"d":"2021-11-29","o":7.77,"h":7.81,"l":7.65,"c":7.73,"v":2045800},{"d":"2021-11-30","o":7.82,"h":8.05,"l":7.63,"c":7.64,"v":4475800},{"d":"2021-12-01","o":7.75,"h":7.99,"l":7.44,"c":7.45,"v":4904900},{"d":"2021-12-02","o":7.4,"h":7.44,"l":7.11,"c":7.27,"v":4897300},{"d":"2021-12-03","o":7.28,"h":7.39,"l":7.16,"c":7.32,"v":4637600},{"d":"2021-12-06","o":7.29,"h":7.42,"l":7.18,"c":7.39,"v":2268000},{"d":"2021-12-07","o":7.4,"h":7.6,"l":7.38,"c":7.49,"v":2182200},{"d":"2021-12-08","o":7.49,"h":7.51,"l":7.38,"c":7.47,"v":3233700},{"d":"2021-12-09","o":7.32,"h":7.38,"l":7.14,"c":7.21,"v":2571700},{"d":"2021-12-10","o":7.29,"h":7.29,"l":7.02,"c":7.15,"v":3189200},{"d":"2021-12-13","o":7.15,"h":7.27,"l":7.08,"c":7.17,"v":5088800},{"d":"2021-12-14","o":7.05,"h":7.13,"l":6.93,"c":6.99,"v":3511800},{"d":"2021-12-15","o":6.96,"h":6.97,"l":6.64,"c":6.82,"v":7149600},{"d":"2021-12-16","o":6.95,"h":7.22,"l":6.95,"c":7.19,"v":4465200},{"d":"2021-12-17","o":7.27,"h":7.39,"l":7.16,"c":7.24,"v":8630700},{"d":"2021-12-20","o":7.23,"h":7.29,"l":7.1,"c":7.28,"v":2739400},{"d":"2021-12-21","o":7.32,"h":7.39,"l":7.2,"c":7.31,"v":2443400},{"d":"2021-12-22","o":7.33,"h":7.46,"l":7.24,"c":7.44,"v":1582800},{"d":"2021-12-23","o":7.45,"h":7.56,"l":7.36,"c":7.53,"v":1486100},{"d":"2021-12-27","o":7.49,"h":7.6,"l":7.44,"c":7.51,"v":1118500},{"d":"2021-12-28","o":7.53,"h":7.65,"l":7.49,"c":7.51,"v":1406200},{"d":"2021-12-29","o":7.39,"h":7.62,"l":7.37,"c":7.47,"v":2124800},{"d":"2021-12-30","o":7.41,"h":7.62,"l":7.41,"c":7.6,"v":1300400},{"d":"2021-12-31","o":7.64,"h":7.7,"l":7.6,"c":7.69,"v":1687500},{"d":"2022-01-03","o":7.59,"h":7.65,"l":7.48,"c":7.48,"v":1721000},{"d":"2022-01-04","o":7.51,"h":7.73,"l":7.44,"c":7.53,"v":2334800},{"d":"2022-01-05","o":7.57,"h":7.74,"l":7.3,"c":7.32,"v":3512800},{"d":"2022-01-06","o":7.18,"h":7.23,"l":7.04,"c":7.04,"v":3226400},{"d":"2022-01-07","o":7.06,"h":7.12,"l":6.96,"c":7.03,"v":3254700},{"d":"2022-01-10","o":7.03,"h":7.21,"l":6.91,"c":7.19,"v":3315200},{"d":"2022-01-11","o":7.22,"h":7.36,"l":7.14,"c":7.34,"v":4351700},{"d":"2022-01-12","o":7.4,"h":7.51,"l":7.28,"c":7.41,"v":3005000},{"d":"2022-01-13","o":7.36,"h":7.42,"l":7.23,"c":7.28,"v":2665200},{"d":"2022-01-14","o":7.3,"h":7.32,"l":7.09,"c":7.1,"v":2234400},{"d":"2022-01-18","o":6.93,"h":6.96,"l":6.62,"c":6.65,"v":11320800},{"d":"2022-01-19","o":6.78,"h":7.39,"l":6.75,"c":7.31,"v":7893800},{"d":"2022-01-20","o":7.46,"h":7.46,"l":7.15,"c":7.19,"v":6196900},{"d":"2022-01-21","o":7.22,"h":7.26,"l":7,"c":7.03,"v":3556400},{"d":"2022-01-24","o":6.94,"h":7.06,"l":6.78,"c":7.05,"v":4706800},{"d":"2022-01-25","o":6.97,"h":7.25,"l":6.95,"c":7.16,"v":5186200},{"d":"2022-01-26","o":7.1,"h":7.24,"l":6.82,"c":6.89,"v":4680400},{"d":"2022-01-27","o":6.75,"h":6.9,"l":6.64,"c":6.65,"v":3196100},{"d":"2022-01-28","o":6.57,"h":6.73,"l":6.53,"c":6.73,"v":4004200},{"d":"2022-01-31","o":6.77,"h":6.85,"l":6.69,"c":6.83,"v":4498400},{"d":"2022-02-01","o":6.93,"h":6.96,"l":6.76,"c":6.85,"v":4385700},{"d":"2022-02-02","o":6.84,"h":6.93,"l":6.74,"c":6.77,"v":3436400},{"d":"2022-02-03","o":6.71,"h":6.78,"l":6.57,"c":6.58,"v":5438600},{"d":"2022-02-04","o":6.55,"h":6.69,"l":6.51,"c":6.63,"v":6665200},{"d":"2022-02-07","o":6.73,"h":7.12,"l":6.69,"c":7.09,"v":4648300},{"d":"2022-02-08","o":7.06,"h":7.14,"l":7.02,"c":7.09,"v":2440600},{"d":"2022-02-09","o":7.11,"h":7.12,"l":7.01,"c":7.03,"v":3031700},{"d":"2022-02-10","o":6.99,"h":7.07,"l":6.71,"c":6.76,"v":3513100},{"d":"2022-02-11","o":6.8,"h":7.26,"l":6.77,"c":7.2,"v":5985100},{"d":"2022-02-14","o":7.24,"h":7.33,"l":7.17,"c":7.29,"v":5128200},{"d":"2022-02-15","o":7.11,"h":7.22,"l":6.99,"c":7.18,"v":3620000},{"d":"2022-02-16","o":7.27,"h":7.42,"l":7.24,"c":7.37,"v":3180400},{"d":"2022-02-17","o":7.48,"h":7.65,"l":7.34,"c":7.54,"v":6145700},{"d":"2022-02-18","o":7.54,"h":7.55,"l":7.3,"c":7.34,"v":5632200},{"d":"2022-02-22","o":7.39,"h":7.45,"l":7.15,"c":7.21,"v":4318000},{"d":"2022-02-23","o":7.25,"h":7.51,"l":7.22,"c":7.35,"v":4429300},{"d":"2022-02-24","o":7.73,"h":7.77,"l":7.09,"c":7.22,"v":7829100},{"d":"2022-02-25","o":7.17,"h":7.45,"l":7.1,"c":7.43,"v":4685500},{"d":"2022-02-28","o":7.56,"h":7.63,"l":7.28,"c":7.36,"v":5028800},{"d":"2022-03-01","o":7.41,"h":7.74,"l":7.4,"c":7.73,"v":4569800},{"d":"2022-03-02","o":7.59,"h":7.7,"l":7.44,"c":7.62,"v":3809300},{"d":"2022-03-03","o":7.62,"h":7.71,"l":7.47,"c":7.71,"v":4622600},{"d":"2022-03-04","o":7.91,"h":7.92,"l":7.7,"c":7.84,"v":6773100},{"d":"2022-03-07","o":7.9,"h":8.25,"l":7.77,"c":8.22,"v":7104600},{"d":"2022-03-08","o":8.33,"h":8.76,"l":8.22,"c":8.43,"v":10002200},{"d":"2022-03-09","o":7.96,"h":8.38,"l":7.9,"c":8.37,"v":4737700},{"d":"2022-03-10","o":8.42,"h":8.72,"l":8.41,"c":8.69,"v":5657000},{"d":"2022-03-11","o":8.42,"h":8.82,"l":8.39,"c":8.72,"v":6277600},{"d":"2022-03-14","o":8.53,"h":8.55,"l":8,"c":8.07,"v":5510900},{"d":"2022-03-15","o":7.77,"h":8.33,"l":7.76,"c":8.2,"v":3765200},{"d":"2022-03-16","o":8.1,"h":8.26,"l":7.97,"c":8.19,"v":3526400},{"d":"2022-03-17","o":8.24,"h":8.56,"l":8.24,"c":8.3,"v":6021900},{"d":"2022-03-18","o":8.22,"h":8.4,"l":8.11,"c":8.3,"v":7014000},{"d":"2022-03-21","o":8.37,"h":8.59,"l":8.31,"c":8.36,"v":3369500},{"d":"2022-03-22","o":8.38,"h":8.38,"l":8.16,"c":8.26,"v":2415000},{"d":"2022-03-23","o":8.36,"h":8.44,"l":8.22,"c":8.4,"v":3164500},{"d":"2022-03-24","o":8.51,"h":8.55,"l":8.34,"c":8.36,"v":2435300},{"d":"2022-03-25","o":8.27,"h":8.4,"l":8.18,"c":8.35,"v":1718100},{"d":"2022-03-28","o":8.2,"h":8.24,"l":8.04,"c":8.11,"v":2270800},{"d":"2022-03-29","o":7.92,"h":8.24,"l":7.86,"c":8.24,"v":2710800},{"d":"2022-03-30","o":8.29,"h":8.41,"l":8.25,"c":8.32,"v":1415500},{"d":"2022-03-31","o":8.27,"h":8.56,"l":8.25,"c":8.42,"v":3913700},{"d":"2022-04-01","o":8.36,"h":8.69,"l":8.32,"c":8.67,"v":3376300},{"d":"2022-04-04","o":8.74,"h":8.83,"l":8.57,"c":8.69,"v":2248900},{"d":"2022-04-05","o":8.75,"h":8.89,"l":8.46,"c":8.5,"v":2645800},{"d":"2022-04-06","o":8.48,"h":8.57,"l":8.32,"c":8.42,"v":1719000},{"d":"2022-04-07","o":8.42,"h":8.61,"l":8.4,"c":8.52,"v":1677900},{"d":"2022-04-08","o":8.54,"h":8.78,"l":8.53,"c":8.68,"v":2096600},{"d":"2022-04-11","o":8.81,"h":8.9,"l":8.63,"c":8.75,"v":3006800},{"d":"2022-04-12","o":8.9,"h":8.99,"l":8.74,"c":8.82,"v":2192800},{"d":"2022-04-13","o":8.9,"h":9.06,"l":8.84,"c":9.02,"v":2354100},{"d":"2022-04-14","o":9.01,"h":9.07,"l":8.89,"c":9.02,"v":1750100},{"d":"2022-04-18","o":9.13,"h":9.22,"l":8.93,"c":8.95,"v":1812200},{"d":"2022-04-19","o":8.81,"h":8.92,"l":8.65,"c":8.71,"v":2437000},{"d":"2022-04-20","o":8.73,"h":8.88,"l":8.63,"c":8.84,"v":1658000},{"d":"2022-04-21","o":8.74,"h":8.75,"l":8.39,"c":8.52,"v":4022000},{"d":"2022-04-22","o":8.32,"h":8.46,"l":8.18,"c":8.24,"v":3098100},{"d":"2022-04-25","o":7.94,"h":8.05,"l":7.69,"c":7.88,"v":4715200},{"d":"2022-04-26","o":7.91,"h":7.95,"l":7.63,"c":7.67,"v":2891000},{"d":"2022-04-27","o":7.68,"h":7.71,"l":7.49,"c":7.55,"v":2506400},{"d":"2022-04-28","o":7.49,"h":7.84,"l":7.24,"c":7.79,"v":5889000},{"d":"2022-04-29","o":7.97,"h":8.08,"l":7.75,"c":7.76,"v":4856100},{"d":"2022-05-02","o":7.48,"h":7.61,"l":7.37,"c":7.58,"v":4492200},{"d":"2022-05-03","o":7.66,"h":7.86,"l":7.62,"c":7.78,"v":3611300},{"d":"2022-05-04","o":7.75,"h":7.99,"l":7.68,"c":7.94,"v":3052900},{"d":"2022-05-05","o":8.02,"h":8.07,"l":7.58,"c":7.72,"v":3960700},{"d":"2022-05-06","o":7.7,"h":7.78,"l":7.6,"c":7.68,"v":2424900},{"d":"2022-05-09","o":7.45,"h":7.48,"l":7.23,"c":7.25,"v":4265000},{"d":"2022-05-10","o":7.35,"h":7.44,"l":7,"c":7.18,"v":4580000},{"d":"2022-05-11","o":7.24,"h":7.43,"l":7.16,"c":7.2,"v":2947600},{"d":"2022-05-12","o":7.06,"h":7.12,"l":6.76,"c":6.99,"v":5886400},{"d":"2022-05-13","o":6.9,"h":7.17,"l":6.87,"c":7.07,"v":6140300},{"d":"2022-05-16","o":7.04,"h":7.12,"l":6.97,"c":7.09,"v":2780100},{"d":"2022-05-17","o":7.2,"h":7.27,"l":7.09,"c":7.17,"v":2454300},{"d":"2022-05-18","o":7.11,"h":7.17,"l":6.93,"c":6.97,"v":2896300},{"d":"2022-05-19","o":7.19,"h":7.67,"l":7.14,"c":7.59,"v":4514900},{"d":"2022-05-20","o":7.63,"h":7.65,"l":7.4,"c":7.49,"v":2882900},{"d":"2022-05-23","o":7.64,"h":7.74,"l":7.46,"c":7.56,"v":2818500},{"d":"2022-05-24","o":7.55,"h":7.8,"l":7.45,"c":7.76,"v":3125300},{"d":"2022-05-25","o":7.63,"h":7.68,"l":7.48,"c":7.62,"v":2439400},{"d":"2022-05-26","o":7.61,"h":7.67,"l":7.45,"c":7.57,"v":2581200},{"d":"2022-05-27","o":7.67,"h":7.7,"l":7.46,"c":7.58,"v":2664200},{"d":"2022-05-31","o":7.66,"h":7.85,"l":7.39,"c":7.47,"v":4450700},{"d":"2022-06-01","o":7.52,"h":7.82,"l":7.5,"c":7.76,"v":3592700},{"d":"2022-06-02","o":7.87,"h":8.46,"l":7.87,"c":8.4,"v":5184900},{"d":"2022-06-03","o":8.26,"h":8.38,"l":8.01,"c":8.05,"v":4346200},{"d":"2022-06-06","o":8.12,"h":8.17,"l":7.76,"c":7.83,"v":3807600},{"d":"2022-06-07","o":7.8,"h":7.94,"l":7.7,"c":7.87,"v":2628700},{"d":"2022-06-08","o":7.84,"h":7.96,"l":7.71,"c":7.91,"v":2838200},{"d":"2022-06-09","o":7.87,"h":7.87,"l":7.67,"c":7.68,"v":2955900},{"d":"2022-06-10","o":7.56,"h":8.23,"l":7.48,"c":8.13,"v":5182600},{"d":"2022-06-13","o":7.82,"h":7.92,"l":7.36,"c":7.38,"v":5621200},{"d":"2022-06-14","o":7.4,"h":7.4,"l":7.07,"c":7.17,"v":3511900},{"d":"2022-06-15","o":7.33,"h":7.44,"l":7.07,"c":7.26,"v":5812100},{"d":"2022-06-16","o":7.15,"h":7.49,"l":7.02,"c":7.35,"v":6765500},{"d":"2022-06-17","o":7.27,"h":7.33,"l":7.05,"c":7.13,"v":7223500},{"d":"2022-06-21","o":7.08,"h":7.44,"l":7.07,"c":7.35,"v":5342000},{"d":"2022-06-22","o":7.3,"h":7.47,"l":7.18,"c":7.24,"v":3794900},{"d":"2022-06-23","o":7.24,"h":7.32,"l":6.89,"c":6.97,"v":3270700},{"d":"2022-06-24","o":6.96,"h":7.17,"l":6.86,"c":7.13,"v":3031500},{"d":"2022-06-27","o":7.2,"h":7.24,"l":7.02,"c":7.16,"v":3832700},{"d":"2022-06-28","o":7.22,"h":7.24,"l":6.9,"c":6.96,"v":7993800},{"d":"2022-06-29","o":7.16,"h":7.35,"l":7.14,"c":7.27,"v":7393800},{"d":"2022-06-30","o":7.29,"h":7.35,"l":6.98,"c":7.02,"v":6083300},{"d":"2022-07-01","o":7.01,"h":7.67,"l":6.94,"c":7.5,"v":7307800},{"d":"2022-07-05","o":7.41,"h":7.5,"l":6.88,"c":7.07,"v":8069300},{"d":"2022-07-06","o":7.08,"h":7.16,"l":6.75,"c":7.07,"v":5690400},{"d":"2022-07-07","o":7.14,"h":7.27,"l":7.03,"c":7.19,"v":3972400},{"d":"2022-07-08","o":7.21,"h":7.38,"l":7.07,"c":7.22,"v":3648700},{"d":"2022-07-11","o":7.11,"h":7.4,"l":7.11,"c":7.18,"v":2916600},{"d":"2022-07-12","o":7.21,"h":7.26,"l":6.95,"c":7.11,"v":6626000},{"d":"2022-07-13","o":7.03,"h":7.49,"l":7.01,"c":7.4,"v":7622100},{"d":"2022-07-14","o":7.1,"h":7.19,"l":6.84,"c":7.15,"v":7514700},{"d":"2022-07-15","o":7.27,"h":7.29,"l":6.85,"c":7.06,"v":7255300},{"d":"2022-07-18","o":7.2,"h":7.43,"l":7.18,"c":7.3,"v":5760000},{"d":"2022-07-19","o":7.35,"h":7.59,"l":7.34,"c":7.43,"v":6824300},{"d":"2022-07-20","o":7.42,"h":7.51,"l":7.15,"c":7.17,"v":3280400},{"d":"2022-07-21","o":7.17,"h":7.33,"l":7.1,"c":7.29,"v":3600800},{"d":"2022-07-22","o":7.37,"h":7.62,"l":7.15,"c":7.21,"v":4670800},{"d":"2022-07-25","o":7.17,"h":7.21,"l":6.89,"c":6.98,"v":6017500},{"d":"2022-07-26","o":6.99,"h":7.16,"l":6.83,"c":6.99,"v":8090000},{"d":"2022-07-27","o":7,"h":7.15,"l":6.8,"c":7.09,"v":6647700},{"d":"2022-07-28","o":7.42,"h":7.79,"l":7.38,"c":7.65,"v":9330900},{"d":"2022-07-29","o":7.76,"h":7.97,"l":7.59,"c":7.89,"v":7044200},{"d":"2022-08-01","o":7.88,"h":7.92,"l":7.66,"c":7.78,"v":4844000},{"d":"2022-08-02","o":7.88,"h":8,"l":7.68,"c":7.68,"v":5076500},{"d":"2022-08-03","o":7.72,"h":7.75,"l":7.35,"c":7.53,"v":5998700},{"d":"2022-08-04","o":7.66,"h":8.01,"l":7.59,"c":7.89,"v":5462400},{"d":"2022-08-05","o":7.65,"h":7.8,"l":7.57,"c":7.79,"v":3135200},{"d":"2022-08-08","o":7.97,"h":8.01,"l":7.81,"c":7.89,"v":6801600},{"d":"2022-08-09","o":7.98,"h":8.01,"l":7.82,"c":7.98,"v":2573600},{"d":"2022-08-10","o":8.04,"h":8.23,"l":7.96,"c":8.08,"v":3758900},{"d":"2022-08-11","o":8.11,"h":8.17,"l":7.89,"c":7.9,"v":3013900},{"d":"2022-08-12","o":7.96,"h":8.14,"l":7.94,"c":8.12,"v":2099600},{"d":"2022-08-15","o":7.88,"h":7.96,"l":7.82,"c":7.93,"v":3064300},{"d":"2022-08-16","o":7.89,"h":7.98,"l":7.85,"c":7.93,"v":2190700},{"d":"2022-08-17","o":7.88,"h":7.89,"l":7.66,"c":7.67,"v":3752900},{"d":"2022-08-18","o":7.71,"h":7.85,"l":7.67,"c":7.74,"v":1954900},{"d":"2022-08-19","o":7.64,"h":7.68,"l":7.54,"c":7.55,"v":2993600},{"d":"2022-08-22","o":7.43,"h":7.56,"l":7.4,"c":7.55,"v":2559200},{"d":"2022-08-23","o":7.62,"h":7.92,"l":7.61,"c":7.8,"v":3636400},{"d":"2022-08-24","o":7.74,"h":7.95,"l":7.71,"c":7.92,"v":2709900},{"d":"2022-08-25","o":8,"h":8.02,"l":7.81,"c":7.96,"v":2053800},{"d":"2022-08-26","o":7.95,"h":7.98,"l":7.51,"c":7.59,"v":3507900},{"d":"2022-08-29","o":7.51,"h":7.73,"l":7.49,"c":7.52,"v":1836100},{"d":"2022-08-30","o":7.52,"h":7.54,"l":7.29,"c":7.33,"v":3090700},{"d":"2022-08-31","o":7.31,"h":7.41,"l":7.19,"c":7.19,"v":3559800},{"d":"2022-09-01","o":7.09,"h":7.1,"l":6.85,"c":6.9,"v":5116300},{"d":"2022-09-02","o":7.02,"h":7.3,"l":6.98,"c":7.17,"v":3889400},{"d":"2022-09-06","o":7.23,"h":7.35,"l":7.03,"c":7.07,"v":2679100},{"d":"2022-09-07","o":7.06,"h":7.35,"l":6.98,"c":7.35,"v":3149600},{"d":"2022-09-08","o":7.25,"h":7.42,"l":7.2,"c":7.4,"v":2703000},{"d":"2022-09-09","o":7.55,"h":7.58,"l":7.43,"c":7.55,"v":3531900},{"d":"2022-09-12","o":7.67,"h":7.76,"l":7.54,"c":7.65,"v":3829400},{"d":"2022-09-13","o":7.38,"h":7.62,"l":7.36,"c":7.43,"v":3361700},{"d":"2022-09-14","o":7.46,"h":7.5,"l":7.36,"c":7.39,"v":1656800},{"d":"2022-09-15","o":7.29,"h":7.39,"l":7.04,"c":7.1,"v":3008500},{"d":"2022-09-16","o":7.02,"h":7.29,"l":6.96,"c":7.18,"v":5416300},{"d":"2022-09-19","o":7.05,"h":7.39,"l":7.05,"c":7.36,"v":3389400},{"d":"2022-09-20","o":7.26,"h":7.26,"l":7.06,"c":7.14,"v":2462500},{"d":"2022-09-21","o":7.22,"h":7.41,"l":7.07,"c":7.25,"v":3472400},{"d":"2022-09-22","o":7.3,"h":7.37,"l":7.08,"c":7.11,"v":2813200},{"d":"2022-09-23","o":6.93,"h":6.94,"l":6.63,"c":6.73,"v":5068800},{"d":"2022-09-26","o":6.7,"h":6.73,"l":6.35,"c":6.48,"v":6404200},{"d":"2022-09-27","o":6.63,"h":6.7,"l":6.48,"c":6.49,"v":3729500},{"d":"2022-09-28","o":6.66,"h":7.14,"l":6.65,"c":7.1,"v":4555000},{"d":"2022-09-29","o":7.03,"h":7.23,"l":6.93,"c":7.22,"v":3373200},{"d":"2022-09-30","o":7.24,"h":7.6,"l":7.16,"c":7.41,"v":4517300},{"d":"2022-10-03","o":7.55,"h":7.78,"l":7.45,"c":7.77,"v":4821900},{"d":"2022-10-04","o":7.84,"h":8.16,"l":7.8,"c":8.02,"v":5102700},{"d":"2022-10-05","o":7.82,"h":7.95,"l":7.75,"c":7.95,"v":2746400},{"d":"2022-10-06","o":7.9,"h":8.12,"l":7.9,"c":8.09,"v":3650400},{"d":"2022-10-07","o":7.95,"h":8.03,"l":7.8,"c":7.82,"v":6433900},{"d":"2022-10-10","o":7.75,"h":7.78,"l":7.54,"c":7.59,"v":2812000},{"d":"2022-10-11","o":7.59,"h":7.77,"l":7.49,"c":7.5,"v":4118400},{"d":"2022-10-12","o":7.51,"h":7.68,"l":7.45,"c":7.59,"v":3004700},{"d":"2022-10-13","o":7.3,"h":7.58,"l":7.08,"c":7.55,"v":4220700},{"d":"2022-10-14","o":7.5,"h":7.51,"l":7.17,"c":7.22,"v":2518500},{"d":"2022-10-17","o":7.43,"h":7.61,"l":7.3,"c":7.33,"v":2583200},{"d":"2022-10-18","o":7.42,"h":7.47,"l":7.3,"c":7.4,"v":2774700},{"d":"2022-10-19","o":7.26,"h":7.38,"l":7.13,"c":7.36,"v":3810500},{"d":"2022-10-20","o":7.38,"h":7.57,"l":7.33,"c":7.39,"v":2446000},{"d":"2022-10-21","o":7.44,"h":7.69,"l":7.41,"c":7.66,"v":4056600},{"d":"2022-10-24","o":7.57,"h":7.69,"l":7.46,"c":7.59,"v":3130000},{"d":"2022-10-25","o":7.64,"h":7.78,"l":7.62,"c":7.75,"v":2834900},{"d":"2022-10-26","o":7.9,"h":8.09,"l":7.84,"c":8.05,"v":3049300},{"d":"2022-10-27","o":8.32,"h":8.32,"l":8.04,"c":8.14,"v":4312600},{"d":"2022-10-28","o":8.05,"h":8.16,"l":7.93,"c":8.14,"v":3332900},{"d":"2022-10-31","o":8.04,"h":8.11,"l":7.88,"c":7.89,"v":2408300},{"d":"2022-11-01","o":8.07,"h":8.2,"l":8.07,"c":8.11,"v":2251900},{"d":"2022-11-02","o":8.14,"h":8.2,"l":7.61,"c":7.63,"v":3772900},{"d":"2022-11-03","o":7.53,"h":7.65,"l":7.4,"c":7.43,"v":5890600},{"d":"2022-11-04","o":7.71,"h":8.12,"l":7.71,"c":8.11,"v":4773900},{"d":"2022-11-07","o":8.1,"h":8.17,"l":7.9,"c":7.97,"v":3755800},{"d":"2022-11-08","o":8,"h":8.53,"l":7.95,"c":8.44,"v":6221500},{"d":"2022-11-09","o":8.39,"h":8.55,"l":8.22,"c":8.29,"v":4397400},{"d":"2022-11-10","o":8.78,"h":8.95,"l":8.6,"c":8.88,"v":5375500},{"d":"2022-11-11","o":8.86,"h":8.95,"l":8.76,"c":8.88,"v":3747100},{"d":"2022-11-14","o":8.84,"h":9.01,"l":8.79,"c":8.94,"v":3085200},{"d":"2022-11-15","o":9.01,"h":9.09,"l":8.89,"c":8.93,"v":5827500},{"d":"2022-11-16","o":8.91,"h":8.99,"l":8.84,"c":8.93,"v":3643100},{"d":"2022-11-17","o":8.81,"h":8.86,"l":8.64,"c":8.84,"v":4017500},{"d":"2022-11-18","o":8.84,"h":8.93,"l":8.66,"c":8.92,"v":4414100},{"d":"2022-11-21","o":8.8,"h":9.03,"l":8.79,"c":9,"v":2670400},{"d":"2022-11-22","o":9.09,"h":9.46,"l":9.08,"c":9.44,"v":3680900},{"d":"2022-11-23","o":9.49,"h":9.79,"l":9.44,"c":9.75,"v":4261900},{"d":"2022-11-25","o":9.7,"h":9.81,"l":9.57,"c":9.61,"v":1603200},{"d":"2022-11-28","o":9.55,"h":9.57,"l":9.21,"c":9.22,"v":3707500},{"d":"2022-11-29","o":9.36,"h":9.62,"l":9.32,"c":9.48,"v":4109600},{"d":"2022-11-30","o":9.54,"h":9.83,"l":9.51,"c":9.7,"v":5457700},{"d":"2022-12-01","o":9.87,"h":10.03,"l":9.72,"c":9.92,"v":2838500},{"d":"2022-12-02","o":9.68,"h":10.09,"l":9.64,"c":10.03,"v":3099100},{"d":"2022-12-05","o":9.89,"h":9.95,"l":9.71,"c":9.76,"v":2939500},{"d":"2022-12-06","o":9.85,"h":9.93,"l":9.66,"c":9.7,"v":3700900},{"d":"2022-12-07","o":9.78,"h":10.05,"l":9.78,"c":9.95,"v":3591900},{"d":"2022-12-08","o":10,"h":10.16,"l":9.94,"c":10.04,"v":4416200},{"d":"2022-12-09","o":10.07,"h":10.2,"l":9.84,"c":9.84,"v":3144200},{"d":"2022-12-12","o":9.74,"h":9.9,"l":9.65,"c":9.89,"v":3005500},{"d":"2022-12-13","o":10.24,"h":10.36,"l":9.92,"c":10.01,"v":4217200},{"d":"2022-12-14","o":10,"h":10.04,"l":9.74,"c":9.92,"v":2910800},{"d":"2022-12-15","o":9.67,"h":9.73,"l":9.44,"c":9.49,"v":5265000},{"d":"2022-12-16","o":9.45,"h":9.75,"l":9.45,"c":9.64,"v":4849100},{"d":"2022-12-19","o":9.63,"h":9.71,"l":9.48,"c":9.51,"v":3761700},{"d":"2022-12-20","o":9.7,"h":9.91,"l":9.63,"c":9.85,"v":5226300},{"d":"2022-12-21","o":9.92,"h":10.08,"l":9.91,"c":10,"v":2826000},{"d":"2022-12-22","o":9.91,"h":10.02,"l":9.76,"c":10.01,"v":2268300},{"d":"2022-12-23","o":10.03,"h":10.17,"l":9.86,"c":9.99,"v":2370200},{"d":"2022-12-27","o":10.03,"h":10.45,"l":9.99,"c":10.29,"v":2233300},{"d":"2022-12-28","o":10.2,"h":10.25,"l":9.98,"c":10.06,"v":2349400},{"d":"2022-12-29","o":10.14,"h":10.25,"l":10.08,"c":10.11,"v":2331300},{"d":"2022-12-30","o":10.11,"h":10.16,"l":10.01,"c":10.11,"v":2418300},{"d":"2023-01-03","o":10.24,"h":10.56,"l":10.23,"c":10.36,"v":3647300},{"d":"2023-01-04","o":10.5,"h":10.95,"l":10.44,"c":10.85,"v":6042900},{"d":"2023-01-05","o":10.61,"h":10.79,"l":10.5,"c":10.78,"v":3493300},{"d":"2023-01-06","o":10.85,"h":11.01,"l":10.68,"c":10.86,"v":4104500},{"d":"2023-01-09","o":10.98,"h":10.99,"l":10.68,"c":10.69,"v":2736800},{"d":"2023-01-10","o":10.74,"h":10.94,"l":10.68,"c":10.89,"v":2229500},{"d":"2023-01-11","o":10.89,"h":10.96,"l":10.78,"c":10.88,"v":2208700},{"d":"2023-01-12","o":11.05,"h":11.18,"l":10.87,"c":10.98,"v":3589100},{"d":"2023-01-13","o":11.09,"h":11.38,"l":10.98,"c":11,"v":7268600},{"d":"2023-01-17","o":11.01,"h":11.2,"l":10.63,"c":10.76,"v":5840900},{"d":"2023-01-18","o":10.89,"h":11.05,"l":10.75,"c":10.75,"v":4690500},{"d":"2023-01-19","o":10.7,"h":11.12,"l":10.68,"c":10.99,"v":3277700},{"d":"2023-01-20","o":10.94,"h":11.19,"l":10.85,"c":11.18,"v":3073200},{"d":"2023-01-23","o":11.02,"h":11.18,"l":10.95,"c":11.18,"v":1984200},{"d":"2023-01-24","o":11.18,"h":11.45,"l":11.06,"c":11.37,"v":2708700},{"d":"2023-01-25","o":11.32,"h":11.62,"l":11.19,"c":11.59,"v":3203000},{"d":"2023-01-26","o":11.55,"h":11.58,"l":11.32,"c":11.45,"v":3356800},{"d":"2023-01-27","o":11.35,"h":11.44,"l":11.26,"c":11.31,"v":3319600},{"d":"2023-01-30","o":11.23,"h":11.24,"l":11,"c":11.02,"v":3921700},{"d":"2023-01-31","o":10.93,"h":11.12,"l":10.84,"c":11.04,"v":2583200},{"d":"2023-02-01","o":10.99,"h":11.32,"l":10.91,"c":11.23,"v":3773700},{"d":"2023-02-02","o":11.19,"h":11.28,"l":10.74,"c":10.83,"v":4339900},{"d":"2023-02-03","o":10.55,"h":10.76,"l":10.5,"c":10.65,"v":3881600},{"d":"2023-02-06","o":10.6,"h":10.64,"l":10.52,"c":10.6,"v":2700200},{"d":"2023-02-07","o":10.62,"h":10.82,"l":10.5,"c":10.73,"v":3890900},{"d":"2023-02-08","o":10.77,"h":10.99,"l":10.66,"c":10.86,"v":3062100},{"d":"2023-02-09","o":10.99,"h":11.11,"l":10.59,"c":10.66,"v":3823400},{"d":"2023-02-10","o":10.69,"h":10.76,"l":10.54,"c":10.67,"v":3136500},{"d":"2023-02-13","o":10.6,"h":10.68,"l":10.51,"c":10.53,"v":2174000},{"d":"2023-02-14","o":10.5,"h":10.64,"l":10.37,"c":10.56,"v":2580800},{"d":"2023-02-15","o":10.3,"h":10.39,"l":10.18,"c":10.36,"v":4182000},{"d":"2023-02-16","o":10.26,"h":10.5,"l":10.15,"c":10.43,"v":3289800},{"d":"2023-02-17","o":10.24,"h":10.39,"l":10.09,"c":10.35,"v":2955200},{"d":"2023-02-21","o":10.31,"h":10.42,"l":10.16,"c":10.18,"v":2764000},{"d":"2023-02-22","o":10.12,"h":10.15,"l":9.94,"c":10.04,"v":2969100},{"d":"2023-02-23","o":10.15,"h":10.24,"l":9.89,"c":10.03,"v":2976200},{"d":"2023-02-24","o":9.83,"h":10.1,"l":9.78,"c":10.08,"v":2694300},{"d":"2023-02-27","o":10.14,"h":10.27,"l":10.09,"c":10.17,"v":2212900},{"d":"2023-02-28","o":10.18,"h":10.34,"l":10.09,"c":10.18,"v":3804100},{"d":"2023-03-01","o":10.28,"h":10.5,"l":10.28,"c":10.42,"v":4123300},{"d":"2023-03-02","o":10.32,"h":10.37,"l":10.24,"c":10.32,"v":2114400},{"d":"2023-03-03","o":10.45,"h":10.46,"l":10.27,"c":10.43,"v":1977200},{"d":"2023-03-06","o":10.35,"h":10.48,"l":10.31,"c":10.36,"v":1914800},{"d":"2023-03-07","o":10.29,"h":10.29,"l":9.92,"c":9.95,"v":2676000},{"d":"2023-03-08","o":10.04,"h":10.12,"l":9.83,"c":9.92,"v":3035300},{"d":"2023-03-09","o":10.03,"h":10.09,"l":9.81,"c":9.85,"v":3420100},{"d":"2023-03-10","o":10.05,"h":10.33,"l":10.03,"c":10.07,"v":3973700},{"d":"2023-03-13","o":10.47,"h":10.71,"l":10.41,"c":10.64,"v":5602000},{"d":"2023-03-14","o":10.6,"h":10.84,"l":10.49,"c":10.72,"v":4738700},{"d":"2023-03-15","o":10.86,"h":10.9,"l":10.49,"c":10.62,"v":4139500},{"d":"2023-03-16","o":10.65,"h":10.73,"l":10.33,"c":10.61,"v":2197000},{"d":"2023-03-17","o":10.75,"h":11.42,"l":10.62,"c":11.32,"v":12567600},{"d":"2023-03-20","o":11.42,"h":11.5,"l":11.22,"c":11.39,"v":4345800},{"d":"2023-03-21","o":11.26,"h":11.26,"l":10.86,"c":10.99,"v":3534100},{"d":"2023-03-22","o":11.05,"h":11.37,"l":10.99,"c":11.21,"v":4648100},{"d":"2023-03-23","o":11.3,"h":11.79,"l":11.23,"c":11.59,"v":5005000},{"d":"2023-03-24","o":11.69,"h":11.87,"l":11.43,"c":11.76,"v":4880100},{"d":"2023-03-27","o":11.5,"h":11.78,"l":11.41,"c":11.77,"v":3152400},{"d":"2023-03-28","o":11.82,"h":12.18,"l":11.66,"c":12.17,"v":4160200},{"d":"2023-03-29","o":12.09,"h":12.27,"l":12.02,"c":12.18,"v":3134700},{"d":"2023-03-30","o":12.3,"h":12.32,"l":12.09,"c":12.28,"v":2635900},{"d":"2023-03-31","o":12.28,"h":12.35,"l":12.07,"c":12.23,"v":2594900},{"d":"2023-04-03","o":12.27,"h":12.69,"l":12.14,"c":12.56,"v":5051600},{"d":"2023-04-04","o":12.58,"h":13.04,"l":12.45,"c":12.89,"v":4999600},{"d":"2023-04-05","o":12.98,"h":13.04,"l":12.69,"c":12.97,"v":3485500},{"d":"2023-04-06","o":12.88,"h":13.01,"l":12.77,"c":12.97,"v":4015900},{"d":"2023-04-10","o":12.81,"h":13.13,"l":12.69,"c":13.13,"v":2780300},{"d":"2023-04-11","o":13.2,"h":13.46,"l":13.13,"c":13.27,"v":3447700},{"d":"2023-04-12","o":13.44,"h":13.58,"l":13.23,"c":13.46,"v":2839600},{"d":"2023-04-13","o":13.67,"h":13.81,"l":13.54,"c":13.67,"v":4140700},{"d":"2023-04-14","o":13.46,"h":13.47,"l":13.07,"c":13.41,"v":3683500},{"d":"2023-04-17","o":13.28,"h":13.33,"l":12.98,"c":13.11,"v":2940300},{"d":"2023-04-18","o":13.17,"h":13.44,"l":13.06,"c":13.1,"v":3027100},{"d":"2023-04-19","o":12.7,"h":12.84,"l":12.62,"c":12.75,"v":3539200},{"d":"2023-04-20","o":12.8,"h":12.97,"l":12.72,"c":12.82,"v":2481200},{"d":"2023-04-21","o":12.71,"h":12.78,"l":12.54,"c":12.74,"v":2431600},{"d":"2023-04-24","o":12.79,"h":12.99,"l":12.77,"c":12.92,"v":1948400},{"d":"2023-04-25","o":12.83,"h":12.87,"l":12.67,"c":12.82,"v":1820600},{"d":"2023-04-26","o":12.96,"h":13.1,"l":12.63,"c":12.69,"v":2135600},{"d":"2023-04-27","o":12.75,"h":13.04,"l":12.4,"c":12.87,"v":3802500},{"d":"2023-04-28","o":12.83,"h":13.11,"l":12.73,"c":12.93,"v":2167700},{"d":"2023-05-01","o":13.22,"h":13.28,"l":13.01,"c":13.04,"v":4129700},{"d":"2023-05-02","o":13.09,"h":13.53,"l":12.89,"c":13.49,"v":3452100},{"d":"2023-05-03","o":13.52,"h":13.74,"l":13.37,"c":13.69,"v":3680600},{"d":"2023-05-04","o":13.91,"h":14.12,"l":13.69,"c":13.75,"v":3914500},{"d":"2023-05-05","o":13.36,"h":13.86,"l":13.28,"c":13.81,"v":3328800},{"d":"2023-05-08","o":13.89,"h":13.91,"l":13.63,"c":13.82,"v":1957900},{"d":"2023-05-09","o":13.78,"h":13.96,"l":13.69,"c":13.74,"v":2157400},{"d":"2023-05-10","o":13.77,"h":13.83,"l":13.41,"c":13.62,"v":1626600},{"d":"2023-05-11","o":13.43,"h":13.52,"l":13.18,"c":13.25,"v":2437300},{"d":"2023-05-12","o":13.27,"h":13.35,"l":13.14,"c":13.31,"v":2351200},{"d":"2023-05-15","o":13.41,"h":13.69,"l":13.4,"c":13.57,"v":2131100},{"d":"2023-05-16","o":13.52,"h":13.55,"l":12.91,"c":13.07,"v":3400400},{"d":"2023-05-17","o":13.03,"h":13.12,"l":12.78,"c":12.86,"v":1838700},{"d":"2023-05-18","o":12.66,"h":12.69,"l":12.35,"c":12.66,"v":4226300},{"d":"2023-05-19","o":12.7,"h":12.89,"l":12.55,"c":12.71,"v":1898700},{"d":"2023-05-22","o":12.65,"h":12.78,"l":12.63,"c":12.65,"v":1283700},{"d":"2023-05-23","o":12.57,"h":12.94,"l":12.48,"c":12.87,"v":3358100},{"d":"2023-05-24","o":12.93,"h":12.95,"l":12.48,"c":12.48,"v":2880700},{"d":"2023-05-25","o":12.45,"h":12.5,"l":12.26,"c":12.32,"v":1982000},{"d":"2023-05-26","o":12.42,"h":12.53,"l":12.28,"c":12.38,"v":1391700},{"d":"2023-05-30","o":12.4,"h":12.45,"l":12.05,"c":12.11,"v":3822400},{"d":"2023-05-31","o":12.18,"h":12.49,"l":12.12,"c":12.34,"v":3711700},{"d":"2023-06-01","o":12.41,"h":12.72,"l":12.3,"c":12.56,"v":2198200},{"d":"2023-06-02","o":12.58,"h":12.68,"l":12.14,"c":12.28,"v":2741300},{"d":"2023-06-05","o":12.19,"h":12.4,"l":12.11,"c":12.35,"v":1642300},{"d":"2023-06-06","o":12.33,"h":12.58,"l":12.27,"c":12.58,"v":2249300},{"d":"2023-06-07","o":12.63,"h":12.92,"l":12.18,"c":12.26,"v":3652500},{"d":"2023-06-08","o":12.47,"h":12.68,"l":12.39,"c":12.45,"v":1846000},{"d":"2023-06-09","o":12.41,"h":12.49,"l":12.27,"c":12.36,"v":1273800},{"d":"2023-06-12","o":12.33,"h":12.62,"l":12.27,"c":12.57,"v":2912700},{"d":"2023-06-13","o":12.65,"h":12.8,"l":12.33,"c":12.39,"v":2488100},{"d":"2023-06-14","o":12.51,"h":12.53,"l":12.18,"c":12.31,"v":2209800},{"d":"2023-06-15","o":12.26,"h":12.35,"l":12.06,"c":12.14,"v":2572800},{"d":"2023-06-16","o":12.21,"h":12.51,"l":12.14,"c":12.24,"v":11586300},{"d":"2023-06-20","o":12.11,"h":12.15,"l":11.64,"c":11.68,"v":3102400},{"d":"2023-06-21","o":11.67,"h":11.8,"l":11.44,"c":11.74,"v":2467900},{"d":"2023-06-22","o":11.64,"h":11.71,"l":11.53,"c":11.68,"v":2381700},{"d":"2023-06-23","o":11.75,"h":11.94,"l":11.67,"c":11.72,"v":1942500},{"d":"2023-06-26","o":11.8,"h":11.87,"l":11.56,"c":11.62,"v":3111700},{"d":"2023-06-27","o":11.62,"h":11.75,"l":11.41,"c":11.5,"v":1879300},{"d":"2023-06-28","o":11.42,"h":11.56,"l":11.36,"c":11.49,"v":2258800},{"d":"2023-06-29","o":11.41,"h":11.75,"l":11.36,"c":11.73,"v":1607900},{"d":"2023-06-30","o":11.81,"h":11.93,"l":11.74,"c":11.92,"v":1418500},{"d":"2023-07-03","o":11.9,"h":12.18,"l":11.9,"c":12.15,"v":1145100},{"d":"2023-07-05","o":12.12,"h":12.14,"l":11.7,"c":11.7,"v":2371900},{"d":"2023-07-06","o":11.65,"h":11.7,"l":11.53,"c":11.55,"v":1531600},{"d":"2023-07-07","o":11.66,"h":11.76,"l":11.57,"c":11.61,"v":1950200},{"d":"2023-07-10","o":11.52,"h":12,"l":11.52,"c":11.98,"v":2000200},{"d":"2023-07-11","o":12.02,"h":12.08,"l":11.84,"c":11.93,"v":1722500},{"d":"2023-07-12","o":12.12,"h":12.76,"l":12.12,"c":12.69,"v":4124300},{"d":"2023-07-13","o":12.78,"h":12.81,"l":12.64,"c":12.67,"v":2584400},{"d":"2023-07-14","o":12.68,"h":12.84,"l":12.63,"c":12.7,"v":2254200},{"d":"2023-07-17","o":12.59,"h":12.8,"l":12.52,"c":12.73,"v":1689000},{"d":"2023-07-18","o":12.86,"h":13.07,"l":12.73,"c":12.97,"v":1912200},{"d":"2023-07-19","o":12.9,"h":12.99,"l":12.84,"c":12.86,"v":1988400},{"d":"2023-07-20","o":12.83,"h":12.86,"l":12.41,"c":12.48,"v":3045800},{"d":"2023-07-21","o":12.42,"h":12.53,"l":12.33,"c":12.42,"v":1948400},{"d":"2023-07-24","o":12.39,"h":12.43,"l":12.23,"c":12.38,"v":1984500},{"d":"2023-07-25","o":12.32,"h":12.5,"l":12.32,"c":12.44,"v":2124700},{"d":"2023-07-26","o":12.37,"h":12.41,"l":12.14,"c":12.28,"v":3778300},{"d":"2023-07-27","o":12.55,"h":12.55,"l":11.8,"c":11.8,"v":3751600},{"d":"2023-07-28","o":12,"h":12.27,"l":12,"c":12.17,"v":2328700},{"d":"2023-07-31","o":12.23,"h":12.56,"l":12.21,"c":12.35,"v":2024800},{"d":"2023-08-01","o":12.04,"h":12.2,"l":11.87,"c":11.88,"v":2216100},{"d":"2023-08-02","o":11.89,"h":11.91,"l":11.49,"c":11.62,"v":2881900},{"d":"2023-08-03","o":11.65,"h":11.71,"l":11.49,"c":11.55,"v":1655600},{"d":"2023-08-04","o":11.62,"h":11.85,"l":11.62,"c":11.67,"v":1752400},{"d":"2023-08-07","o":11.62,"h":11.69,"l":11.43,"c":11.62,"v":1130200},{"d":"2023-08-08","o":11.5,"h":11.7,"l":11.41,"c":11.67,"v":1607300},{"d":"2023-08-09","o":11.77,"h":11.77,"l":11.53,"c":11.58,"v":1263100},{"d":"2023-08-10","o":11.71,"h":11.85,"l":11.56,"c":11.61,"v":2032100},{"d":"2023-08-11","o":11.59,"h":11.74,"l":11.56,"c":11.67,"v":1423100},{"d":"2023-08-14","o":11.52,"h":11.67,"l":11.43,"c":11.58,"v":1673200},{"d":"2023-08-15","o":11.52,"h":11.69,"l":11.37,"c":11.41,"v":2198900},{"d":"2023-08-16","o":11.36,"h":11.45,"l":11.26,"c":11.3,"v":1910600},{"d":"2023-08-17","o":11.39,"h":11.44,"l":11.1,"c":11.14,"v":1813000},{"d":"2023-08-18","o":11.08,"h":11.13,"l":10.96,"c":11.04,"v":2572400},{"d":"2023-08-21","o":11.13,"h":11.4,"l":11.08,"c":11.38,"v":3073000},{"d":"2023-08-22","o":11.43,"h":11.59,"l":11.37,"c":11.59,"v":1680200},{"d":"2023-08-23","o":11.73,"h":12.21,"l":11.65,"c":12.09,"v":2927800},{"d":"2023-08-24","o":12.03,"h":12.33,"l":11.98,"c":12.24,"v":2629500},{"d":"2023-08-25","o":12.26,"h":12.31,"l":11.93,"c":12.09,"v":2597600},{"d":"2023-08-28","o":12.19,"h":12.62,"l":12.12,"c":12.62,"v":2550900},{"d":"2023-08-29","o":12.54,"h":12.91,"l":12.52,"c":12.91,"v":2903700},{"d":"2023-08-30","o":12.99,"h":13.1,"l":12.8,"c":12.94,"v":2137200},{"d":"2023-08-31","o":12.94,"h":12.99,"l":12.8,"c":12.84,"v":2080700},{"d":"2023-09-01","o":12.99,"h":13.02,"l":12.37,"c":12.37,"v":2126700},{"d":"2023-09-05","o":12.26,"h":12.3,"l":11.93,"c":11.95,"v":1940700},{"d":"2023-09-06","o":11.9,"h":12.06,"l":11.8,"c":11.9,"v":1323400},{"d":"2023-09-07","o":11.94,"h":12.01,"l":11.82,"c":11.94,"v":1026500},{"d":"2023-09-08","o":11.98,"h":12.09,"l":11.73,"c":11.81,"v":1920400},{"d":"2023-09-11","o":11.91,"h":11.98,"l":11.72,"c":11.82,"v":1888700},{"d":"2023-09-12","o":11.73,"h":12.05,"l":11.68,"c":11.93,"v":1637300},{"d":"2023-09-13","o":11.91,"h":12.1,"l":11.9,"c":12,"v":1876000},{"d":"2023-09-14","o":12,"h":12.27,"l":12,"c":12.07,"v":2110900},{"d":"2023-09-15","o":12.23,"h":12.45,"l":12.2,"c":12.42,"v":6990700},{"d":"2023-09-18","o":12.46,"h":12.67,"l":12.36,"c":12.63,"v":1532800},{"d":"2023-09-19","o":12.69,"h":12.74,"l":12.59,"c":12.66,"v":3996700},{"d":"2023-09-20","o":12.73,"h":12.95,"l":12.66,"c":12.7,"v":2379900},{"d":"2023-09-21","o":12.4,"h":12.57,"l":12.34,"c":12.49,"v":3281400},{"d":"2023-09-22","o":12.63,"h":12.71,"l":11.97,"c":11.99,"v":3457400},{"d":"2023-09-25","o":11.93,"h":11.97,"l":11.69,"c":11.93,"v":2600700},{"d":"2023-09-26","o":11.81,"h":11.88,"l":11.42,"c":11.44,"v":2153200},{"d":"2023-09-27","o":11.41,"h":11.47,"l":11.2,"c":11.32,"v":2016500},{"d":"2023-09-28","o":11.33,"h":11.45,"l":11.22,"c":11.43,"v":1997500},{"d":"2023-09-29","o":11.6,"h":11.63,"l":11.19,"c":11.29,"v":1857300},{"d":"2023-10-02","o":11.13,"h":11.19,"l":10.86,"c":10.92,"v":2526600},{"d":"2023-10-03","o":10.88,"h":11.2,"l":10.78,"c":11.12,"v":2022200},{"d":"2023-10-04","o":11.17,"h":11.19,"l":10.91,"c":10.99,"v":2398300},{"d":"2023-10-05","o":10.96,"h":11.32,"l":10.91,"c":11.31,"v":2267100},{"d":"2023-10-06","o":11.3,"h":11.67,"l":11.28,"c":11.55,"v":2332800},{"d":"2023-10-09","o":11.77,"h":11.85,"l":11.62,"c":11.75,"v":1386900},{"d":"2023-10-10","o":11.79,"h":11.86,"l":11.68,"c":11.78,"v":1811700},{"d":"2023-10-11","o":11.86,"h":12.14,"l":11.66,"c":11.85,"v":2693400},{"d":"2023-10-12","o":11.85,"h":11.91,"l":11.41,"c":11.51,"v":1486800},{"d":"2023-10-13","o":11.92,"h":12.3,"l":11.82,"c":12.2,"v":3644500},{"d":"2023-10-16","o":12.11,"h":12.43,"l":12.05,"c":12.3,"v":2074500},{"d":"2023-10-17","o":12.35,"h":12.62,"l":12.27,"c":12.6,"v":1721500},{"d":"2023-10-18","o":12.81,"h":12.87,"l":12.51,"c":12.6,"v":1980200},{"d":"2023-10-19","o":12.6,"h":12.72,"l":12.46,"c":12.7,"v":2024800},{"d":"2023-10-20","o":12.8,"h":13,"l":12.66,"c":12.7,"v":3633000},{"d":"2023-10-23","o":12.7,"h":13,"l":12.31,"c":12.83,"v":3616900},{"d":"2023-10-24","o":12.68,"h":12.97,"l":12.64,"c":12.92,"v":1822300},{"d":"2023-10-25","o":12.9,"h":13.26,"l":12.68,"c":12.69,"v":3349300},{"d":"2023-10-26","o":12.73,"h":12.96,"l":12.19,"c":12.55,"v":3805500},{"d":"2023-10-27","o":12.58,"h":12.83,"l":12.3,"c":12.82,"v":2937700},{"d":"2023-10-30","o":12.9,"h":12.93,"l":12.68,"c":12.75,"v":1797900},{"d":"2023-10-31","o":12.7,"h":12.94,"l":12.31,"c":12.38,"v":3031500},{"d":"2023-11-01","o":12.46,"h":12.56,"l":12.29,"c":12.46,"v":2679100},{"d":"2023-11-02","o":12.68,"h":12.89,"l":12.49,"c":12.82,"v":2321000},{"d":"2023-11-03","o":13.01,"h":13.53,"l":13.01,"c":13.43,"v":4083500},{"d":"2023-11-06","o":13.37,"h":13.58,"l":13.28,"c":13.29,"v":2312300},{"d":"2023-11-07","o":13.11,"h":13.17,"l":12.69,"c":13.05,"v":2471300},{"d":"2023-11-08","o":12.93,"h":13.04,"l":12.62,"c":12.72,"v":2133800},{"d":"2023-11-09","o":12.77,"h":13.29,"l":12.68,"c":12.97,"v":2354000},{"d":"2023-11-10","o":12.86,"h":12.94,"l":12.69,"c":12.79,"v":1752800},{"d":"2023-11-13","o":12.74,"h":13.02,"l":12.71,"c":12.75,"v":1404700},{"d":"2023-11-14","o":13.02,"h":13.3,"l":12.9,"c":13.21,"v":2360100},{"d":"2023-11-15","o":13.28,"h":13.3,"l":12.66,"c":12.71,"v":3746600},{"d":"2023-11-16","o":12.83,"h":13.2,"l":12.77,"c":12.98,"v":3076800},{"d":"2023-11-17","o":13.11,"h":13.12,"l":12.74,"c":12.83,"v":2250100},{"d":"2023-11-20","o":12.73,"h":12.93,"l":12.68,"c":12.89,"v":1317500},{"d":"2023-11-21","o":13.13,"h":13.7,"l":13.12,"c":13.46,"v":7005500},{"d":"2023-11-22","o":13.64,"h":13.74,"l":13.46,"c":13.63,"v":4089000},{"d":"2023-11-24","o":13.63,"h":13.97,"l":13.63,"c":13.69,"v":2748100},{"d":"2023-11-27","o":13.9,"h":14.24,"l":13.82,"c":14.06,"v":4591900},{"d":"2023-11-28","o":14.18,"h":14.58,"l":14.08,"c":14.57,"v":3989300},{"d":"2023-11-29","o":14.5,"h":14.69,"l":14.4,"c":14.6,"v":2386600},{"d":"2023-11-30","o":14.52,"h":14.84,"l":14.44,"c":14.81,"v":2309500},{"d":"2023-12-01","o":14.75,"h":14.95,"l":14.62,"c":14.86,"v":2885200},{"d":"2023-12-04","o":14.6,"h":14.68,"l":14.25,"c":14.53,"v":4215500},{"d":"2023-12-05","o":14.43,"h":14.63,"l":14.19,"c":14.24,"v":3027300},{"d":"2023-12-06","o":14.36,"h":14.41,"l":14.11,"c":14.15,"v":2302700},{"d":"2023-12-07","o":14.27,"h":14.27,"l":14.01,"c":14.16,"v":2255600},{"d":"2023-12-08","o":13.79,"h":14.15,"l":13.59,"c":13.77,"v":4149300},{"d":"2023-12-11","o":13.49,"h":13.55,"l":13.22,"c":13.43,"v":3818800},{"d":"2023-12-12","o":13.43,"h":13.5,"l":13.11,"c":13.14,"v":3608900},{"d":"2023-12-13","o":13.2,"h":14.02,"l":13.11,"c":13.99,"v":4279700},{"d":"2023-12-14","o":14.25,"h":14.34,"l":13.77,"c":13.88,"v":4013400},{"d":"2023-12-15","o":13.93,"h":13.93,"l":13.61,"c":13.64,"v":6063800},{"d":"2023-12-18","o":13.79,"h":13.88,"l":13.6,"c":13.65,"v":2708900},{"d":"2023-12-19","o":13.72,"h":14.26,"l":13.63,"c":14.13,"v":2428000},{"d":"2023-12-20","o":14.16,"h":14.18,"l":13.69,"c":13.7,"v":1920600},{"d":"2023-12-21","o":13.95,"h":14,"l":13.78,"c":13.84,"v":1732100},{"d":"2023-12-22","o":14.16,"h":14.36,"l":13.92,"c":13.93,"v":2339500},{"d":"2023-12-26","o":13.97,"h":14.07,"l":13.75,"c":13.88,"v":1478700},{"d":"2023-12-27","o":13.91,"h":14.17,"l":13.87,"c":13.99,"v":2162500},{"d":"2023-12-28","o":13.97,"h":13.99,"l":13.56,"c":13.59,"v":2538000},{"d":"2023-12-29","o":13.5,"h":13.56,"l":13.32,"c":13.47,"v":2073700},{"d":"2024-01-02","o":13.41,"h":13.56,"l":13.08,"c":13.1,"v":2497000},{"d":"2024-01-03","o":12.83,"h":12.97,"l":12.75,"c":12.84,"v":2818500},{"d":"2024-01-04","o":12.82,"h":13.06,"l":12.76,"c":12.92,"v":1662100},{"d":"2024-01-05","o":12.89,"h":13.19,"l":12.81,"c":12.99,"v":2237200},{"d":"2024-01-08","o":12.75,"h":12.97,"l":12.7,"c":12.84,"v":1615200},{"d":"2024-01-09","o":12.87,"h":12.91,"l":12.47,"c":12.52,"v":3434200},{"d":"2024-01-10","o":12.58,"h":12.67,"l":12.44,"c":12.6,"v":1542200},{"d":"2024-01-11","o":12.77,"h":12.9,"l":12.5,"c":12.71,"v":3059200},{"d":"2024-01-12","o":13.07,"h":13.21,"l":12.82,"c":12.86,"v":2124800},{"d":"2024-01-16","o":12.62,"h":12.71,"l":12.34,"c":12.37,"v":3312700},{"d":"2024-01-17","o":12.17,"h":12.32,"l":12.01,"c":12.28,"v":3162300},{"d":"2024-01-18","o":12.31,"h":12.42,"l":12.19,"c":12.33,"v":2002700},{"d":"2024-01-19","o":12.4,"h":12.4,"l":11.99,"c":12.18,"v":2201100},{"d":"2024-01-22","o":12.05,"h":12.23,"l":11.92,"c":12.09,"v":1395600},{"d":"2024-01-23","o":12.2,"h":12.4,"l":12.03,"c":12.36,"v":1919800},{"d":"2024-01-24","o":12.56,"h":12.61,"l":12.06,"c":12.1,"v":2388300},{"d":"2024-01-25","o":12.29,"h":12.4,"l":12.14,"c":12.29,"v":2532800},{"d":"2024-01-26","o":12.32,"h":12.36,"l":12.16,"c":12.18,"v":1394800},{"d":"2024-01-29","o":12.31,"h":12.36,"l":12.13,"c":12.35,"v":1592400},{"d":"2024-01-30","o":12.42,"h":12.46,"l":12.17,"c":12.24,"v":2543500},{"d":"2024-01-31","o":12.29,"h":12.47,"l":12.09,"c":12.11,"v":1977500},{"d":"2024-02-01","o":12.23,"h":12.71,"l":12.21,"c":12.68,"v":3177500},{"d":"2024-02-02","o":12.32,"h":12.51,"l":12.23,"c":12.43,"v":2361600},{"d":"2024-02-05","o":12.22,"h":12.41,"l":12.13,"c":12.31,"v":1970400},{"d":"2024-02-06","o":12.41,"h":12.66,"l":12.35,"c":12.61,"v":1995400},{"d":"2024-02-07","o":12.54,"h":12.62,"l":12.25,"c":12.29,"v":1795800},{"d":"2024-02-08","o":12.2,"h":12.25,"l":12,"c":12.1,"v":2269900},{"d":"2024-02-09","o":12.1,"h":12.1,"l":11.85,"c":11.95,"v":1639200},{"d":"2024-02-12","o":11.94,"h":12.12,"l":11.88,"c":12.03,"v":1480900},{"d":"2024-02-13","o":11.72,"h":11.72,"l":11.24,"c":11.39,"v":4693800},{"d":"2024-02-14","o":11.4,"h":11.49,"l":11.28,"c":11.46,"v":2199300},{"d":"2024-02-15","o":11.7,"h":11.83,"l":11.64,"c":11.73,"v":2273900},{"d":"2024-02-16","o":11.6,"h":11.82,"l":11.55,"c":11.7,"v":3178300},{"d":"2024-02-20","o":11.81,"h":11.86,"l":11.68,"c":11.77,"v":1718500},{"d":"2024-02-21","o":11.68,"h":11.77,"l":11.57,"c":11.75,"v":1394200},{"d":"2024-02-22","o":11.65,"h":11.75,"l":11.36,"c":11.45,"v":2828900},{"d":"2024-02-23","o":11.5,"h":11.95,"l":11.34,"c":11.89,"v":2899900},{"d":"2024-02-26","o":11.73,"h":11.77,"l":11.59,"c":11.77,"v":1446300},{"d":"2024-02-27","o":11.72,"h":11.82,"l":11.43,"c":11.51,"v":1939900},{"d":"2024-02-28","o":11.47,"h":11.58,"l":11.36,"c":11.54,"v":2392500},{"d":"2024-02-29","o":11.86,"h":12,"l":11.74,"c":11.81,"v":2343200},{"d":"2024-03-01","o":11.96,"h":12.39,"l":11.76,"c":12.31,"v":3763700},{"d":"2024-03-04","o":12.45,"h":12.88,"l":12.4,"c":12.84,"v":3419900},{"d":"2024-03-05","o":13.07,"h":13.32,"l":12.8,"c":12.83,"v":3375100},{"d":"2024-03-06","o":12.98,"h":13.33,"l":12.96,"c":13.26,"v":2603900},{"d":"2024-03-07","o":13.45,"h":13.5,"l":13.29,"c":13.49,"v":2161800},{"d":"2024-03-08","o":13.62,"h":13.69,"l":13.31,"c":13.36,"v":2190100},{"d":"2024-03-11","o":13.4,"h":13.91,"l":13.33,"c":13.76,"v":5763400},{"d":"2024-03-12","o":13.43,"h":13.66,"l":13.34,"c":13.64,"v":2127400},{"d":"2024-03-13","o":13.62,"h":13.91,"l":13.58,"c":13.81,"v":3016300},{"d":"2024-03-14","o":13.66,"h":13.77,"l":13.45,"c":13.59,"v":1681300},{"d":"2024-03-15","o":13.6,"h":13.75,"l":13.55,"c":13.59,"v":5802000},{"d":"2024-03-18","o":13.62,"h":13.67,"l":13.33,"c":13.38,"v":1825000},{"d":"2024-03-19","o":13.26,"h":13.27,"l":13.06,"c":13.13,"v":1573600},{"d":"2024-03-20","o":13.11,"h":13.74,"l":13.07,"c":13.6,"v":2350600},{"d":"2024-03-21","o":13.81,"h":13.96,"l":13.6,"c":13.62,"v":3119400},{"d":"2024-03-22","o":13.5,"h":13.65,"l":13.44,"c":13.5,"v":1481700},{"d":"2024-03-25","o":13.55,"h":13.86,"l":13.55,"c":13.64,"v":1548200},{"d":"2024-03-26","o":13.76,"h":13.83,"l":13.53,"c":13.6,"v":1664300},{"d":"2024-03-27","o":13.65,"h":14.64,"l":13.64,"c":14.55,"v":5788400},{"d":"2024-03-28","o":14.72,"h":14.86,"l":14.58,"c":14.75,"v":2804900},{"d":"2024-04-01","o":15,"h":15.08,"l":14.38,"c":14.52,"v":4294800},{"d":"2024-04-02","o":14.63,"h":14.67,"l":14.39,"c":14.63,"v":2557500},{"d":"2024-04-03","o":14.54,"h":14.94,"l":14.51,"c":14.86,"v":2506900},{"d":"2024-04-04","o":14.82,"h":14.86,"l":14.49,"c":14.51,"v":2616600},{"d":"2024-04-05","o":14.51,"h":14.98,"l":14.45,"c":14.83,"v":2267000},{"d":"2024-04-08","o":14.99,"h":15.27,"l":14.65,"c":14.86,"v":2955800},{"d":"2024-04-09","o":15.37,"h":15.45,"l":14.93,"c":15.06,"v":3725800},{"d":"2024-04-10","o":14.61,"h":15.19,"l":14.47,"c":15.16,"v":3120100},{"d":"2024-04-11","o":15.32,"h":15.49,"l":14.99,"c":15.37,"v":2389000},{"d":"2024-04-12","o":15.72,"h":16.01,"l":15.05,"c":15.21,"v":5405700},{"d":"2024-04-15","o":15.34,"h":15.42,"l":14.71,"c":14.99,"v":3899200},{"d":"2024-04-16","o":14.69,"h":15.04,"l":14.57,"c":14.88,"v":2119500},{"d":"2024-04-17","o":15.01,"h":15.26,"l":14.81,"c":14.94,"v":2084400},{"d":"2024-04-18","o":15.14,"h":15.19,"l":14.89,"c":15.06,"v":1515000},{"d":"2024-04-19","o":14.99,"h":15.4,"l":14.99,"c":15.3,"v":3174400},{"d":"2024-04-22","o":14.8,"h":15.11,"l":14.71,"c":14.76,"v":2965400},{"d":"2024-04-23","o":14.67,"h":15.16,"l":14.63,"c":15.13,"v":3047000},{"d":"2024-04-24","o":15,"h":15.28,"l":14.94,"c":15.2,"v":2574600},{"d":"2024-04-25","o":15.01,"h":15.41,"l":14.31,"c":14.98,"v":5810700},{"d":"2024-04-26","o":15.09,"h":15.35,"l":14.96,"c":15.3,"v":2257900},{"d":"2024-04-29","o":15.33,"h":15.57,"l":14.97,"c":15.44,"v":1992300},{"d":"2024-04-30","o":14.96,"h":15.14,"l":14.69,"c":14.71,"v":2669000},{"d":"2024-05-01","o":14.86,"h":15.3,"l":14.64,"c":14.96,"v":2554600},{"d":"2024-05-02","o":14.76,"h":15.09,"l":14.72,"c":14.96,"v":1863000},{"d":"2024-05-03","o":15.01,"h":15.15,"l":14.8,"c":15.03,"v":1616100},{"d":"2024-05-06","o":15.4,"h":15.49,"l":15.22,"c":15.27,"v":1355600},{"d":"2024-05-07","o":15.2,"h":15.43,"l":15.18,"c":15.3,"v":1129700},{"d":"2024-05-08","o":15.14,"h":15.56,"l":15.05,"c":15.32,"v":1386800},{"d":"2024-05-09","o":15.44,"h":15.76,"l":15.41,"c":15.68,"v":2306400},{"d":"2024-05-10","o":15.88,"h":15.94,"l":15.62,"c":15.65,"v":2191400},{"d":"2024-05-13","o":15.61,"h":15.72,"l":15.35,"c":15.42,"v":1569400},{"d":"2024-05-14","o":15.57,"h":15.79,"l":15.47,"c":15.78,"v":1592900},{"d":"2024-05-15","o":15.92,"h":16.2,"l":15.65,"c":16.13,"v":2071000},{"d":"2024-05-16","o":16.02,"h":16.37,"l":15.91,"c":16.28,"v":2550300},{"d":"2024-05-17","o":16.55,"h":17.11,"l":16.45,"c":17.09,"v":3721900},{"d":"2024-05-20","o":17.09,"h":17.28,"l":16.91,"c":17.21,"v":1804000},{"d":"2024-05-21","o":17.1,"h":17.29,"l":16.94,"c":17.25,"v":2526400},{"d":"2024-05-22","o":17.02,"h":17.1,"l":16.43,"c":16.54,"v":2640400},{"d":"2024-05-23","o":16.47,"h":16.73,"l":16.32,"c":16.55,"v":3802400},{"d":"2024-05-24","o":16.65,"h":16.83,"l":16.54,"c":16.59,"v":1312200},{"d":"2024-05-28","o":17,"h":17.2,"l":16.81,"c":17.1,"v":1741100},{"d":"2024-05-29","o":16.89,"h":17.09,"l":16.73,"c":16.75,"v":1384400},{"d":"2024-05-30","o":16.75,"h":17.04,"l":16.75,"c":16.81,"v":1955200},{"d":"2024-05-31","o":16.89,"h":17.05,"l":16.52,"c":16.71,"v":1535900},{"d":"2024-06-03","o":16.74,"h":16.93,"l":16.7,"c":16.92,"v":1384100},{"d":"2024-06-04","o":16.58,"h":16.61,"l":16.09,"c":16.37,"v":1801800},{"d":"2024-06-05","o":16.43,"h":16.7,"l":16.34,"c":16.67,"v":1490400},{"d":"2024-06-06","o":16.67,"h":17,"l":16.64,"c":16.92,"v":2304600},{"d":"2024-06-07","o":16.4,"h":16.42,"l":15.9,"c":15.96,"v":2782800},{"d":"2024-06-10","o":16.01,"h":16.2,"l":15.79,"c":16.15,"v":2212600},{"d":"2024-06-11","o":16.04,"h":16.07,"l":15.78,"c":15.9,"v":1273100},{"d":"2024-06-12","o":16.19,"h":16.29,"l":15.83,"c":15.94,"v":1397100},{"d":"2024-06-13","o":15.81,"h":16.01,"l":15.17,"c":15.25,"v":5542500},{"d":"2024-06-14","o":15.48,"h":15.5,"l":15.13,"c":15.31,"v":1939600},{"d":"2024-06-17","o":15.17,"h":15.39,"l":15.01,"c":15.3,"v":1676800},{"d":"2024-06-18","o":15.21,"h":15.63,"l":15.16,"c":15.47,"v":1967900},{"d":"2024-06-20","o":15.64,"h":15.93,"l":15.58,"c":15.89,"v":2289300},{"d":"2024-06-21","o":15.83,"h":15.87,"l":15.55,"c":15.72,"v":5162700},{"d":"2024-06-24","o":15.8,"h":15.95,"l":15.53,"c":15.69,"v":1892100},{"d":"2024-06-25","o":15.6,"h":15.7,"l":15.5,"c":15.62,"v":1089300},{"d":"2024-06-26","o":15.5,"h":15.86,"l":15.48,"c":15.85,"v":1524900},{"d":"2024-06-27","o":15.99,"h":16.1,"l":15.77,"c":15.77,"v":1193600},{"d":"2024-06-28","o":15.88,"h":15.97,"l":15.58,"c":15.68,"v":1029200},{"d":"2024-07-01","o":15.77,"h":15.85,"l":15.54,"c":15.54,"v":647200},{"d":"2024-07-02","o":15.5,"h":15.76,"l":15.35,"c":15.59,"v":2273900},{"d":"2024-07-03","o":15.89,"h":16.3,"l":15.82,"c":16.09,"v":1008900},{"d":"2024-07-05","o":16.33,"h":16.77,"l":16.28,"c":16.57,"v":1931000},{"d":"2024-07-08","o":16.48,"h":16.74,"l":16.39,"c":16.74,"v":1012300},{"d":"2024-07-09","o":16.75,"h":16.91,"l":16.64,"c":16.7,"v":1079700},{"d":"2024-07-10","o":16.87,"h":17.22,"l":16.82,"c":17.11,"v":1224100},{"d":"2024-07-11","o":17.5,"h":17.62,"l":16.88,"c":17.52,"v":1890200},{"d":"2024-07-12","o":17.36,"h":17.67,"l":17.3,"c":17.63,"v":1849000},{"d":"2024-07-15","o":17.79,"h":17.82,"l":17.45,"c":17.56,"v":1293500},{"d":"2024-07-16","o":17.66,"h":17.91,"l":17.58,"c":17.79,"v":1866800},{"d":"2024-07-17","o":17.85,"h":17.88,"l":17.26,"c":17.27,"v":1729100},{"d":"2024-07-18","o":17.28,"h":17.32,"l":16.91,"c":17.12,"v":1755900},{"d":"2024-07-19","o":16.65,"h":17.11,"l":16.59,"c":17.04,"v":1327900},{"d":"2024-07-22","o":16.97,"h":17.2,"l":16.82,"c":17.15,"v":1930600},{"d":"2024-07-23","o":17.17,"h":17.22,"l":16.97,"c":17.14,"v":961100},{"d":"2024-07-24","o":17.28,"h":17.65,"l":17.13,"c":17.14,"v":1408600},{"d":"2024-07-25","o":16.7,"h":16.76,"l":16.33,"c":16.35,"v":2206000},{"d":"2024-07-26","o":16.6,"h":16.67,"l":16.37,"c":16.51,"v":1574700},{"d":"2024-07-29","o":16.64,"h":16.89,"l":16.42,"c":16.88,"v":1020500},{"d":"2024-07-30","o":16.96,"h":16.96,"l":16.55,"c":16.72,"v":1417100},{"d":"2024-07-31","o":17.05,"h":17.18,"l":16.87,"c":17.03,"v":1643700},{"d":"2024-08-01","o":17.75,"h":18.2,"l":17.05,"c":17.37,"v":4175800},{"d":"2024-08-02","o":17.42,"h":17.98,"l":17.2,"c":17.42,"v":4548000},{"d":"2024-08-05","o":16.35,"h":17.32,"l":15.74,"c":16.94,"v":3930100},{"d":"2024-08-06","o":16.78,"h":17.5,"l":16.68,"c":17.22,"v":1941500},{"d":"2024-08-07","o":17.48,"h":17.5,"l":16.64,"c":16.66,"v":1375100},{"d":"2024-08-08","o":16.86,"h":17.38,"l":16.63,"c":17.21,"v":1906400},{"d":"2024-08-09","o":17.41,"h":17.49,"l":17.15,"c":17.38,"v":1307800},{"d":"2024-08-12","o":17.58,"h":18.26,"l":17.44,"c":18.08,"v":2446900},{"d":"2024-08-13","o":18,"h":18.68,"l":18,"c":18.49,"v":2707600},{"d":"2024-08-14","o":18.41,"h":18.48,"l":18.08,"c":18.47,"v":1296800},{"d":"2024-08-15","o":18.45,"h":18.53,"l":18.03,"c":18.44,"v":1430200},{"d":"2024-08-16","o":18.75,"h":19.27,"l":18.56,"c":19.18,"v":3157100},{"d":"2024-08-19","o":19.15,"h":19.68,"l":19.09,"c":19.58,"v":3044600},{"d":"2024-08-20","o":19.85,"h":20.24,"l":19.75,"c":19.91,"v":3062000},{"d":"2024-08-21","o":19.89,"h":19.95,"l":19.68,"c":19.85,"v":1823200},{"d":"2024-08-22","o":19.5,"h":19.74,"l":19.33,"c":19.46,"v":2088500},{"d":"2024-08-23","o":19.74,"h":19.9,"l":19.47,"c":19.62,"v":1826400},{"d":"2024-08-26","o":19.77,"h":19.82,"l":19.4,"c":19.57,"v":1234400},{"d":"2024-08-27","o":19.36,"h":19.51,"l":19.17,"c":19.49,"v":1986000},{"d":"2024-08-28","o":19.24,"h":19.25,"l":18.83,"c":19.11,"v":2754200},{"d":"2024-08-29","o":19.13,"h":19.45,"l":19.1,"c":19.17,"v":1146700},{"d":"2024-08-30","o":19.14,"h":19.28,"l":19.04,"c":19.28,"v":1441600},{"d":"2024-09-03","o":18.9,"h":19.06,"l":18.26,"c":18.45,"v":2797300},{"d":"2024-09-04","o":18.24,"h":18.61,"l":18.17,"c":18.28,"v":1995300},{"d":"2024-09-05","o":18.59,"h":18.63,"l":18.29,"c":18.37,"v":2508800},{"d":"2024-09-06","o":18.39,"h":18.44,"l":17.95,"c":18.1,"v":1714100},{"d":"2024-09-09","o":18.11,"h":18.29,"l":18.07,"c":18.16,"v":919100},{"d":"2024-09-10","o":18.2,"h":18.73,"l":18.16,"c":18.7,"v":1453900},{"d":"2024-09-11","o":18.6,"h":18.94,"l":18.57,"c":18.91,"v":1867100},{"d":"2024-09-12","o":19.3,"h":20.2,"l":19.2,"c":20.06,"v":6898700},{"d":"2024-09-13","o":20.46,"h":20.9,"l":20.45,"c":20.69,"v":4357300},{"d":"2024-09-16","o":20.77,"h":20.8,"l":20.41,"c":20.68,"v":2428900},{"d":"2024-09-17","o":20.49,"h":20.77,"l":20.19,"c":20.44,"v":2078600},{"d":"2024-09-18","o":20.5,"h":21.14,"l":20.15,"c":20.2,"v":2667800},{"d":"2024-09-19","o":20.62,"h":20.65,"l":20.02,"c":20.3,"v":2345400},{"d":"2024-09-20","o":20.58,"h":20.83,"l":20.39,"c":20.82,"v":6361500},{"d":"2024-09-23","o":20.92,"h":21.42,"l":20.8,"c":21.04,"v":3222800},{"d":"2024-09-24","o":21.14,"h":21.16,"l":20.81,"c":20.88,"v":2067800},{"d":"2024-09-25","o":20.97,"h":21.03,"l":20.52,"c":20.67,"v":3431200},{"d":"2024-09-26","o":20.68,"h":20.76,"l":20.31,"c":20.44,"v":3550800},{"d":"2024-09-27","o":20.2,"h":20.29,"l":19.82,"c":19.97,"v":2799400},{"d":"2024-09-30","o":19.92,"h":20,"l":19.62,"c":19.94,"v":2673400},{"d":"2024-10-01","o":20.08,"h":20.31,"l":19.87,"c":20.2,"v":3575000},{"d":"2024-10-02","o":20.13,"h":20.33,"l":19.9,"c":20.14,"v":2138100},{"d":"2024-10-03","o":19.91,"h":19.98,"l":19.58,"c":19.71,"v":1884700},{"d":"2024-10-04","o":19.67,"h":19.97,"l":19.54,"c":19.59,"v":2041500},{"d":"2024-10-07","o":19.5,"h":19.52,"l":19.14,"c":19.41,"v":1695100},{"d":"2024-10-08","o":19.21,"h":19.51,"l":19.14,"c":19.5,"v":1781400},{"d":"2024-10-09","o":19.37,"h":19.4,"l":18.96,"c":19.17,"v":2548100},{"d":"2024-10-10","o":19.25,"h":19.57,"l":19.02,"c":19.56,"v":2571100},{"d":"2024-10-11","o":19.76,"h":19.94,"l":19.52,"c":19.6,"v":2344000},{"d":"2024-10-14","o":19.5,"h":19.86,"l":19.5,"c":19.64,"v":1353200},{"d":"2024-10-15","o":19.6,"h":19.7,"l":19.37,"c":19.66,"v":1991000},{"d":"2024-10-16","o":19.95,"h":20.24,"l":19.74,"c":19.97,"v":2522200},{"d":"2024-10-17","o":20.15,"h":20.45,"l":20.03,"c":20.07,"v":1515000},{"d":"2024-10-18","o":20.34,"h":21.12,"l":20.32,"c":20.99,"v":3030900},{"d":"2024-10-21","o":21.3,"h":21.45,"l":20.73,"c":20.79,"v":3002900},{"d":"2024-10-22","o":21.14,"h":21.43,"l":21.07,"c":21.38,"v":2421600},{"d":"2024-10-23","o":21,"h":21.37,"l":20.83,"c":21.1,"v":1513600},{"d":"2024-10-24","o":21.2,"h":21.27,"l":20.62,"c":21.09,"v":2445100},{"d":"2024-10-25","o":20.92,"h":21.07,"l":20.65,"c":20.77,"v":1583000},{"d":"2024-10-28","o":20.72,"h":20.82,"l":20.45,"c":20.5,"v":2258600},{"d":"2024-10-29","o":20.69,"h":21.06,"l":20.43,"c":21.05,"v":1648400},{"d":"2024-10-30","o":21.07,"h":21.1,"l":20.58,"c":20.96,"v":1682100},{"d":"2024-10-31","o":20.62,"h":20.72,"l":20.04,"c":20.18,"v":2228000},{"d":"2024-11-01","o":20.34,"h":20.6,"l":20.11,"c":20.11,"v":2604700},{"d":"2024-11-04","o":20.22,"h":20.39,"l":19.93,"c":20.11,"v":1693600},{"d":"2024-11-05","o":20.19,"h":20.37,"l":19.93,"c":20.17,"v":1423300},{"d":"2024-11-06","o":19.03,"h":19.7,"l":18.71,"c":19.44,"v":3968200},{"d":"2024-11-07","o":19.07,"h":19.83,"l":18.57,"c":19.74,"v":4466400},{"d":"2024-11-08","o":19.51,"h":19.76,"l":19.06,"c":19.38,"v":2409200},{"d":"2024-11-11","o":18.49,"h":18.75,"l":17.79,"c":18.18,"v":5577000},{"d":"2024-11-12","o":17.95,"h":18.09,"l":17.67,"c":17.94,"v":2826000},{"d":"2024-11-13","o":18,"h":18.26,"l":17.72,"c":17.77,"v":3921900},{"d":"2024-11-14","o":17.75,"h":17.88,"l":17.48,"c":17.74,"v":3779000},{"d":"2024-11-15","o":17.74,"h":17.94,"l":17.43,"c":17.54,"v":2127700},{"d":"2024-11-18","o":18.03,"h":18.37,"l":17.95,"c":18.32,"v":1721800},{"d":"2024-11-19","o":18.53,"h":18.83,"l":18.31,"c":18.79,"v":1880300},{"d":"2024-11-20","o":18.71,"h":18.8,"l":18.61,"c":18.71,"v":1243800},{"d":"2024-11-21","o":18.87,"h":18.99,"l":18.66,"c":18.86,"v":1773000},{"d":"2024-11-22","o":19,"h":19.02,"l":18.77,"c":18.87,"v":2050200},{"d":"2024-11-25","o":18.13,"h":18.43,"l":18.08,"c":18.3,"v":3318400},{"d":"2024-11-26","o":18.39,"h":18.39,"l":18.14,"c":18.38,"v":2147100},{"d":"2024-11-27","o":18.57,"h":18.64,"l":18.37,"c":18.45,"v":1748000},{"d":"2024-11-29","o":18.65,"h":18.93,"l":18.65,"c":18.82,"v":1166100},{"d":"2024-12-02","o":18.75,"h":18.79,"l":18.46,"c":18.53,"v":1910600},{"d":"2024-12-03","o":18.78,"h":19.77,"l":18.78,"c":19.36,"v":2646100},{"d":"2024-12-04","o":19.24,"h":19.73,"l":19.22,"c":19.56,"v":1580600},{"d":"2024-12-05","o":19.57,"h":19.75,"l":19.25,"c":19.46,"v":1263800},{"d":"2024-12-06","o":19.46,"h":19.46,"l":18.92,"c":19.06,"v":1445700},{"d":"2024-12-09","o":19.52,"h":20.04,"l":19.48,"c":19.54,"v":2324000},{"d":"2024-12-10","o":19.75,"h":20.02,"l":19.5,"c":19.52,"v":1544500},{"d":"2024-12-11","o":19.65,"h":20.45,"l":19.59,"c":20.38,"v":1820100},{"d":"2024-12-12","o":19.95,"h":20.15,"l":19.55,"c":19.55,"v":1850200},{"d":"2024-12-13","o":19.35,"h":19.47,"l":19,"c":19.11,"v":2234800},{"d":"2024-12-16","o":19.18,"h":19.19,"l":18.83,"c":19.1,"v":3354800},{"d":"2024-12-17","o":18.8,"h":19.18,"l":18.78,"c":19.07,"v":2954200},{"d":"2024-12-18","o":18.93,"h":19.06,"l":17.95,"c":18.06,"v":4170800},{"d":"2024-12-19","o":18.27,"h":18.49,"l":17.98,"c":18.11,"v":3090000},{"d":"2024-12-20","o":18.16,"h":18.55,"l":18.07,"c":18.33,"v":5239600},{"d":"2024-12-23","o":18.22,"h":18.43,"l":18.11,"c":18.35,"v":2557900},{"d":"2024-12-24","o":18.38,"h":18.39,"l":18.2,"c":18.32,"v":1758400},{"d":"2024-12-26","o":18.49,"h":18.63,"l":18.34,"c":18.43,"v":1978500},{"d":"2024-12-27","o":18.18,"h":18.37,"l":18.02,"c":18.35,"v":2292200},{"d":"2024-12-30","o":18.12,"h":18.24,"l":17.8,"c":18.07,"v":1581800},{"d":"2024-12-31","o":18.01,"h":18.52,"l":17.99,"c":18.44,"v":1775600},{"d":"2025-01-02","o":18.72,"h":19.26,"l":18.72,"c":19.26,"v":2878900},{"d":"2025-01-03","o":19.26,"h":19.39,"l":19.12,"c":19.17,"v":1436100},{"d":"2025-01-06","o":19.15,"h":19.3,"l":18.68,"c":18.69,"v":1515900},{"d":"2025-01-07","o":19.04,"h":19.3,"l":18.65,"c":18.73,"v":2182000},{"d":"2025-01-08","o":18.97,"h":19.35,"l":18.77,"c":19.33,"v":1576100},{"d":"2025-01-10","o":19.81,"h":19.93,"l":19.42,"c":19.51,"v":2247800},{"d":"2025-01-13","o":19.27,"h":19.32,"l":18.96,"c":19.16,"v":1995200},{"d":"2025-01-14","o":19.22,"h":19.84,"l":19.1,"c":19.55,"v":2163000},{"d":"2025-01-15","o":19.87,"h":19.87,"l":19.25,"c":19.4,"v":1949700},{"d":"2025-01-16","o":19.66,"h":19.79,"l":19.43,"c":19.46,"v":1964400},{"d":"2025-01-17","o":19.3,"h":19.6,"l":19.07,"c":19.54,"v":1128700},{"d":"2025-01-21","o":19.79,"h":20.11,"l":19.78,"c":19.91,"v":2141300},{"d":"2025-01-22","o":20.19,"h":20.49,"l":19.77,"c":20.18,"v":2246300},{"d":"2025-01-23","o":20,"h":20.14,"l":19.68,"c":20.12,"v":2004600},{"d":"2025-01-24","o":20.43,"h":20.63,"l":20.28,"c":20.6,"v":1461600},{"d":"2025-01-27","o":20.29,"h":20.3,"l":19.74,"c":20.14,"v":1978100},{"d":"2025-01-28","o":20.3,"h":20.56,"l":20.16,"c":20.48,"v":1377200},{"d":"2025-01-29","o":20.49,"h":20.77,"l":20.23,"c":20.53,"v":1283400},{"d":"2025-01-30","o":20.88,"h":21.37,"l":20.73,"c":21.21,"v":2736100},{"d":"2025-01-31","o":21.37,"h":21.45,"l":20.9,"c":20.93,"v":1812600},{"d":"2025-02-03","o":21.17,"h":21.84,"l":20.98,"c":21.38,"v":3081200},{"d":"2025-02-04","o":21.59,"h":21.75,"l":21.28,"c":21.49,"v":1727900},{"d":"2025-02-05","o":21.83,"h":22.62,"l":21.82,"c":22.33,"v":2733100},{"d":"2025-02-06","o":22.35,"h":22.38,"l":22.11,"c":22.25,"v":1969800},{"d":"2025-02-07","o":22.41,"h":22.46,"l":21.96,"c":22.18,"v":2358800},{"d":"2025-02-10","o":23.01,"h":23.06,"l":22.43,"c":22.81,"v":3025000},{"d":"2025-02-11","o":22.72,"h":22.87,"l":22.41,"c":22.48,"v":2620100},{"d":"2025-02-12","o":22.27,"h":23.05,"l":22.27,"c":22.86,"v":3042200},{"d":"2025-02-13","o":22.9,"h":23.08,"l":22.64,"c":23.08,"v":2157400},{"d":"2025-02-14","o":23.23,"h":23.32,"l":22.15,"c":22.3,"v":4649500},{"d":"2025-02-18","o":22.71,"h":22.83,"l":22.26,"c":22.7,"v":3299000},{"d":"2025-02-19","o":22.57,"h":22.8,"l":22.44,"c":22.68,"v":2238500},{"d":"2025-02-20","o":22.86,"h":24.27,"l":22.82,"c":23.27,"v":4106800},{"d":"2025-02-21","o":23.13,"h":23.17,"l":22.63,"c":22.69,"v":3118300},{"d":"2025-02-24","o":22.87,"h":23.4,"l":22.36,"c":23.17,"v":3263400},{"d":"2025-02-25","o":23,"h":23.2,"l":22.56,"c":23.13,"v":3271300},{"d":"2025-02-26","o":22.98,"h":23.83,"l":22.9,"c":23.57,"v":2764200},{"d":"2025-02-27","o":23.17,"h":23.42,"l":22.6,"c":22.63,"v":2980300},{"d":"2025-02-28","o":22.32,"h":22.86,"l":22.04,"c":22.86,"v":2462500},{"d":"2025-03-03","o":23.34,"h":23.53,"l":22.81,"c":23.05,"v":3288900},{"d":"2025-03-04","o":23.55,"h":23.81,"l":22.77,"c":23.13,"v":2499100},{"d":"2025-03-05","o":23.18,"h":24.37,"l":23.05,"c":24.35,"v":4393800},{"d":"2025-03-06","o":24.1,"h":24.41,"l":23.77,"c":23.89,"v":5199300},{"d":"2025-03-07","o":23.91,"h":24.59,"l":23.67,"c":23.77,"v":5155500},{"d":"2025-03-10","o":23.61,"h":23.73,"l":22.78,"c":23.05,"v":4361800},{"d":"2025-03-11","o":23.44,"h":24.15,"l":23.33,"c":23.95,"v":3647200},{"d":"2025-03-12","o":23.78,"h":24.66,"l":23.78,"c":24.52,"v":3653900},{"d":"2025-03-13","o":24.71,"h":25.31,"l":24.57,"c":24.87,"v":4323600},{"d":"2025-03-14","o":25.36,"h":25.36,"l":24.87,"c":25.15,"v":3472200},{"d":"2025-03-17","o":25.3,"h":25.9,"l":25.26,"c":25.83,"v":3935500},{"d":"2025-03-18","o":26.18,"h":26.35,"l":25.74,"c":25.84,"v":4747000},{"d":"2025-03-19","o":25.91,"h":26.33,"l":25.46,"c":26.13,"v":3058000},{"d":"2025-03-20","o":25.9,"h":26.32,"l":25.67,"c":26.09,"v":3321900},{"d":"2025-03-21","o":25.77,"h":26.11,"l":25.33,"c":26.11,"v":6416900},{"d":"2025-03-24","o":26.12,"h":26.32,"l":25.51,"c":25.67,"v":3270600},{"d":"2025-03-25","o":26,"h":26.5,"l":25.95,"c":26.2,"v":3002100},{"d":"2025-03-26","o":26.25,"h":26.34,"l":25.78,"c":25.83,"v":2268900},{"d":"2025-03-27","o":26.04,"h":26.72,"l":26.04,"c":26.71,"v":2822800},{"d":"2025-03-28","o":26.97,"h":27.25,"l":26.38,"c":26.57,"v":3773700},{"d":"2025-03-31","o":26.76,"h":26.96,"l":25.89,"c":26.74,"v":4452800},{"d":"2025-04-01","o":26.72,"h":26.91,"l":26.4,"c":26.76,"v":2703100},{"d":"2025-04-02","o":26.67,"h":26.85,"l":26.25,"c":26.51,"v":3546400},{"d":"2025-04-03","o":24.96,"h":27.32,"l":24.65,"c":26.87,"v":5398200},{"d":"2025-04-04","o":25.83,"h":26.26,"l":24.29,"c":24.52,"v":6651500},{"d":"2025-04-07","o":23.67,"h":25.61,"l":23.49,"c":24.53,"v":4811800},{"d":"2025-04-08","o":25.6,"h":25.86,"l":24.35,"c":24.5,"v":3571800},{"d":"2025-04-09","o":25.81,"h":27.09,"l":25.64,"c":26.54,"v":6046900},{"d":"2025-04-10","o":26.92,"h":28.47,"l":26.78,"c":27.97,"v":5584900},{"d":"2025-04-11","o":29.16,"h":29.99,"l":28.96,"c":29.22,"v":6019100},{"d":"2025-04-14","o":28.64,"h":29.54,"l":28.44,"c":29.38,"v":3484300},{"d":"2025-04-15","o":29.84,"h":30.01,"l":29.33,"c":29.63,"v":2781000},{"d":"2025-04-16","o":30.77,"h":31,"l":29.81,"c":30.33,"v":3470000},{"d":"2025-04-17","o":30.13,"h":30.28,"l":29.43,"c":29.58,"v":3122800},{"d":"2025-04-21","o":30.73,"h":30.85,"l":29.12,"c":29.75,"v":3926600},{"d":"2025-04-22","o":29.7,"h":29.85,"l":28.57,"c":28.85,"v":5536100},{"d":"2025-04-23","o":27.2,"h":28.03,"l":26.93,"c":27.86,"v":6170800},{"d":"2025-04-24","o":28.31,"h":28.37,"l":27.82,"c":28.26,"v":2117500},{"d":"2025-04-25","o":27.46,"h":28.11,"l":27.31,"c":27.96,"v":2256100},{"d":"2025-04-28","o":27.9,"h":28.44,"l":27.63,"c":28.43,"v":2822300},{"d":"2025-04-29","o":28.18,"h":28.46,"l":27.89,"c":28.13,"v":2453500},{"d":"2025-04-30","o":27.89,"h":28.55,"l":27.89,"c":28.52,"v":3552000},{"d":"2025-05-01","o":25.32,"h":26,"l":23.84,"c":25.73,"v":12638600},{"d":"2025-05-02","o":26.02,"h":26.36,"l":24.66,"c":24.72,"v":5293600},{"d":"2025-05-05","o":25.61,"h":25.71,"l":25.09,"c":25.7,"v":5632200},{"d":"2025-05-06","o":26.33,"h":27.29,"l":26.13,"c":27.24,"v":6108500},{"d":"2025-05-07","o":26.66,"h":27.2,"l":26.42,"c":27.14,"v":3212500},{"d":"2025-05-08","o":26.96,"h":27.06,"l":26.41,"c":26.61,"v":3321400},{"d":"2025-05-09","o":27.09,"h":27.15,"l":26.45,"c":27.05,"v":3655000},{"d":"2025-05-12","o":25.84,"h":25.84,"l":24.72,"c":24.88,"v":4821000},{"d":"2025-05-13","o":24.88,"h":24.95,"l":24.42,"c":24.77,"v":3777200},{"d":"2025-05-14","o":24.11,"h":24.29,"l":23.75,"c":23.81,"v":5024600},{"d":"2025-05-15","o":24.15,"h":24.56,"l":23.79,"c":24.54,"v":4083700},{"d":"2025-05-16","o":23.9,"h":24.52,"l":23.82,"c":24.5,"v":3065400},{"d":"2025-05-19","o":24.97,"h":25.17,"l":24.85,"c":25.08,"v":2441400},{"d":"2025-05-20","o":25.05,"h":25.62,"l":24.98,"c":25.53,"v":3102000},{"d":"2025-05-21","o":25.6,"h":26.29,"l":25.6,"c":26.1,"v":4331000},{"d":"2025-05-22","o":26,"h":26.13,"l":25.55,"c":25.68,"v":3572900},{"d":"2025-05-23","o":26.33,"h":26.49,"l":25.97,"c":26.24,"v":3043100},{"d":"2025-05-27","o":25.97,"h":26.38,"l":25.7,"c":25.73,"v":3024600},{"d":"2025-05-28","o":25.9,"h":26.09,"l":25.58,"c":25.72,"v":2118400},{"d":"2025-05-29","o":25.79,"h":25.93,"l":25.44,"c":25.67,"v":1961300},{"d":"2025-05-30","o":25.69,"h":26.14,"l":25.5,"c":25.89,"v":6032700},{"d":"2025-06-02","o":26.49,"h":27.52,"l":26.38,"c":27.35,"v":6735000},{"d":"2025-06-03","o":26.95,"h":27.08,"l":26.61,"c":26.91,"v":4060800},{"d":"2025-06-04","o":27.12,"h":27.21,"l":26.8,"c":27.1,"v":3032000},{"d":"2025-06-05","o":27.7,"h":27.96,"l":26.85,"c":27,"v":4052700},{"d":"2025-06-06","o":26.96,"h":27.22,"l":26.39,"c":26.66,"v":5252600},{"d":"2025-06-09","o":26.75,"h":27.22,"l":26.59,"c":27.21,"v":2468200},{"d":"2025-06-10","o":27.3,"h":27.41,"l":26.36,"c":26.81,"v":3542800},{"d":"2025-06-11","o":26.83,"h":27.28,"l":26.79,"c":27.15,"v":2161500},{"d":"2025-06-12","o":27.64,"h":27.97,"l":27.43,"c":27.5,"v":3086300},{"d":"2025-06-13","o":27.89,"h":27.92,"l":27.43,"c":27.53,"v":3728200},{"d":"2025-06-16","o":27.13,"h":27.46,"l":26.61,"c":26.87,"v":4879700},{"d":"2025-06-17","o":26.87,"h":27.06,"l":26.52,"c":26.83,"v":3310900},{"d":"2025-06-18","o":26.79,"h":26.94,"l":26.61,"c":26.7,"v":2503900},{"d":"2025-06-20","o":26.47,"h":27.09,"l":26.41,"c":26.45,"v":5842700},{"d":"2025-06-23","o":26.52,"h":27.2,"l":26.48,"c":26.74,"v":1903100},{"d":"2025-06-24","o":25.98,"h":26.06,"l":25.08,"c":25.85,"v":3909900},{"d":"2025-06-25","o":25.73,"h":26.16,"l":25.67,"c":26.11,"v":3017600},{"d":"2025-06-26","o":26.23,"h":26.44,"l":25.93,"c":26.14,"v":5343700},{"d":"2025-06-27","o":25.45,"h":25.69,"l":25.16,"c":25.59,"v":3609300},{"d":"2025-06-30","o":25.65,"h":26.62,"l":25.55,"c":26.56,"v":3507400},{"d":"2025-07-01","o":26.85,"h":27.16,"l":26.44,"c":26.58,"v":1985600},{"d":"2025-07-02","o":26.7,"h":27.1,"l":26.51,"c":26.97,"v":2548300},{"d":"2025-07-03","o":26.78,"h":27.2,"l":26.68,"c":26.99,"v":1661600},{"d":"2025-07-07","o":26.88,"h":27.8,"l":26.31,"c":27.72,"v":3385600},{"d":"2025-07-08","o":27.5,"h":27.64,"l":25.83,"c":26.1,"v":4152000},{"d":"2025-07-09","o":26.22,"h":26.61,"l":25.92,"c":26.45,"v":2658000},{"d":"2025-07-10","o":26.53,"h":26.58,"l":25.85,"c":26.11,"v":3815500},{"d":"2025-07-11","o":26.5,"h":26.78,"l":26.17,"c":26.62,"v":3268600},{"d":"2025-07-14","o":26.65,"h":27.11,"l":26.48,"c":26.54,"v":2879700},{"d":"2025-07-15","o":26.66,"h":26.74,"l":25.63,"c":26.31,"v":3559100},{"d":"2025-07-16","o":26.34,"h":26.49,"l":25.62,"c":25.95,"v":3832600},{"d":"2025-07-17","o":25.6,"h":25.63,"l":25.18,"c":25.38,"v":3701000},{"d":"2025-07-18","o":25.46,"h":25.57,"l":24.73,"c":24.89,"v":4113900},{"d":"2025-07-21","o":25.46,"h":26.11,"l":25.36,"c":25.72,"v":3783200},{"d":"2025-07-22","o":25.94,"h":26.59,"l":25.86,"c":26.38,"v":3785500},{"d":"2025-07-23","o":26.24,"h":26.54,"l":25.99,"c":26.22,"v":3073100},{"d":"2025-07-24","o":25.88,"h":26.13,"l":25.6,"c":25.72,"v":2739300},{"d":"2025-07-25","o":25.64,"h":25.94,"l":25.41,"c":25.87,"v":3269900},{"d":"2025-07-28","o":25.57,"h":25.63,"l":25.12,"c":25.33,"v":2242000},{"d":"2025-07-29","o":25.35,"h":25.9,"l":25.25,"c":25.68,"v":2762200},{"d":"2025-07-30","o":25.58,"h":26.19,"l":25.36,"c":25.37,"v":5515500},{"d":"2025-07-31","o":25.65,"h":26.05,"l":23.92,"c":24.3,"v":7076900},{"d":"2025-08-01","o":24.95,"h":25.12,"l":24.55,"c":24.87,"v":4965700},{"d":"2025-08-04","o":25.1,"h":25.89,"l":25.1,"c":25.58,"v":2844900},{"d":"2025-08-05","o":25.32,"h":26.39,"l":25.21,"c":26.23,"v":3651900},{"d":"2025-08-06","o":26.12,"h":26.55,"l":26.11,"c":26.41,"v":3626300},{"d":"2025-08-07","o":26.58,"h":26.68,"l":26.13,"c":26.38,"v":2827700},{"d":"2025-08-08","o":26.61,"h":26.74,"l":25.9,"c":26.18,"v":4486200},{"d":"2025-08-11","o":25.39,"h":26.18,"l":25.31,"c":26.12,"v":2791600},{"d":"2025-08-12","o":26.1,"h":26.2,"l":25.61,"c":25.95,"v":2074900},{"d":"2025-08-13","o":26.18,"h":26.18,"l":25.52,"c":25.63,"v":2789800},{"d":"2025-08-14","o":25.59,"h":25.86,"l":25.4,"c":25.4,"v":1754000},{"d":"2025-08-15","o":25.75,"h":26.15,"l":25.36,"c":25.99,"v":3694700},{"d":"2025-08-18","o":26.01,"h":26.16,"l":25.81,"c":26.14,"v":1843300},{"d":"2025-08-19","o":26.14,"h":26.47,"l":25.69,"c":25.76,"v":3125600},{"d":"2025-08-20","o":25.93,"h":26.51,"l":25.76,"c":26.51,"v":3539300},{"d":"2025-08-21","o":26.5,"h":27.8,"l":26.5,"c":27.78,"v":4113100},{"d":"2025-08-22","o":27.61,"h":28.8,"l":27.48,"c":28.4,"v":3519200},{"d":"2025-08-25","o":28.51,"h":28.83,"l":28.29,"c":28.39,"v":2349700},{"d":"2025-08-26","o":28.55,"h":29.44,"l":28.44,"c":29.3,"v":3112900},{"d":"2025-08-27","o":29.06,"h":29.86,"l":28.83,"c":29.72,"v":3181500},{"d":"2025-08-28","o":29.93,"h":29.97,"l":29.54,"c":29.65,"v":1835000},{"d":"2025-08-29","o":29.6,"h":30.58,"l":29.56,"c":30.45,"v":2989200},{"d":"2025-09-02","o":31.13,"h":32,"l":30.2,"c":31.99,"v":6541700},{"d":"2025-09-03","o":32.4,"h":32.49,"l":31.8,"c":32.09,"v":4031800},{"d":"2025-09-04","o":31.5,"h":32.13,"l":31.35,"c":31.55,"v":4373800},{"d":"2025-09-05","o":32.2,"h":32.5,"l":31.56,"c":32.19,"v":2934100},{"d":"2025-09-08","o":32.71,"h":33.1,"l":32.46,"c":32.76,"v":3592800},{"d":"2025-09-09","o":33.03,"h":33.09,"l":32.33,"c":32.52,"v":2981600},{"d":"2025-09-10","o":32.64,"h":33.27,"l":32.64,"c":33.12,"v":2970000},{"d":"2025-09-11","o":32.99,"h":33.21,"l":32.67,"c":32.9,"v":2778400},{"d":"2025-09-12","o":33.04,"h":33.15,"l":32.57,"c":32.96,"v":2391300},{"d":"2025-09-15","o":33.3,"h":34.01,"l":33.17,"c":33.43,"v":4016100},{"d":"2025-09-16","o":33.42,"h":33.47,"l":31.47,"c":31.61,"v":5619700},{"d":"2025-09-17","o":31.41,"h":31.98,"l":31.21,"c":31.37,"v":4661600},{"d":"2025-09-18","o":31.11,"h":31.25,"l":30.81,"c":31.14,"v":3094300},{"d":"2025-09-19","o":31.23,"h":32.4,"l":31.15,"c":32.34,"v":17367500},{"d":"2025-09-22","o":33.25,"h":33.46,"l":32.3,"c":33.3,"v":5295900},{"d":"2025-09-23","o":33.55,"h":34.4,"l":33.39,"c":33.79,"v":5443000},{"d":"2025-09-24","o":33.72,"h":34.39,"l":33.21,"c":33.35,"v":3211100},{"d":"2025-09-25","o":33.46,"h":33.89,"l":33.02,"c":33.31,"v":2646300},{"d":"2025-09-26","o":33.4,"h":34.18,"l":33.2,"c":34.18,"v":2871800},{"d":"2025-09-29","o":35,"h":35.13,"l":34.39,"c":34.64,"v":3602900},{"d":"2025-09-30","o":34.23,"h":35.09,"l":34.05,"c":34.86,"v":3804500},{"d":"2025-10-01","o":35.08,"h":35.61,"l":34.76,"c":35.09,"v":3458600},{"d":"2025-10-02","o":35.34,"h":35.4,"l":33.31,"c":34.41,"v":3459400},{"d":"2025-10-03","o":34.61,"h":34.7,"l":33.64,"c":34.01,"v":3425800},{"d":"2025-10-06","o":34.71,"h":35.43,"l":34.41,"c":34.74,"v":3772000},{"d":"2025-10-07","o":34.71,"h":34.78,"l":33.13,"c":33.53,"v":4374600},{"d":"2025-10-08","o":34.47,"h":34.5,"l":33.53,"c":34.25,"v":3127200},{"d":"2025-10-09","o":34.32,"h":34.39,"l":32.41,"c":32.76,"v":4154500},{"d":"2025-10-10","o":32.93,"h":33.3,"l":32.58,"c":33.05,"v":2893800},{"d":"2025-10-13","o":33.87,"h":34.97,"l":33.87,"c":34.74,"v":2779900},{"d":"2025-10-14","o":34.25,"h":34.54,"l":33.77,"c":34.06,"v":3268000},{"d":"2025-10-15","o":34.46,"h":36.14,"l":34.06,"c":36.03,"v":3791500},{"d":"2025-10-16","o":36.52,"h":37.54,"l":36.17,"c":37.47,"v":4981900},{"d":"2025-10-17","o":36.38,"h":36.53,"l":34.07,"c":34.52,"v":5723000},{"d":"2025-10-20","o":35.25,"h":35.56,"l":34.7,"c":35.22,"v":3269400},{"d":"2025-10-21","o":32.55,"h":33.11,"l":31.35,"c":31.73,"v":6612400},{"d":"2025-10-22","o":30.77,"h":31.91,"l":30.72,"c":31.85,"v":4223100},{"d":"2025-10-23","o":32.46,"h":32.63,"l":31.82,"c":31.86,"v":3015200},{"d":"2025-10-24","o":31.06,"h":31.94,"l":30.92,"c":31.55,"v":3308500},{"d":"2025-10-27","o":30.66,"h":31.2,"l":29.48,"c":30.54,"v":5547300},{"d":"2025-10-28","o":30.08,"h":31.92,"l":29.97,"c":31.54,"v":5928300},{"d":"2025-10-29","o":32.21,"h":32.73,"l":31.74,"c":31.87,"v":5426100},{"d":"2025-10-30","o":29.79,"h":31.26,"l":29.28,"c":31.04,"v":10765700},{"d":"2025-10-31","o":31.09,"h":31.35,"l":30.35,"c":30.79,"v":3442200},{"d":"2025-11-03","o":30.83,"h":31.44,"l":30.69,"c":31.28,"v":2614300},{"d":"2025-11-04","o":30.43,"h":30.77,"l":29.99,"c":30.01,"v":2937400},{"d":"2025-11-05","o":30.54,"h":31.11,"l":30.35,"c":30.99,"v":2475800},{"d":"2025-11-06","o":31.26,"h":31.62,"l":30.21,"c":30.44,"v":4018600},{"d":"2025-11-07","o":30.65,"h":31.05,"l":30.29,"c":30.99,"v":2444200},{"d":"2025-11-10","o":32.15,"h":32.7,"l":31.67,"c":32.51,"v":3136100},{"d":"2025-11-11","o":32.8,"h":32.9,"l":32.13,"c":32.67,"v":2222800},{"d":"2025-11-12","o":32.88,"h":34.17,"l":32.47,"c":33.66,"v":2847400},{"d":"2025-11-13","o":34.08,"h":34.37,"l":32.89,"c":33.46,"v":3885700},{"d":"2025-11-14","o":31.93,"h":33.57,"l":31.72,"c":33.35,"v":3178600},{"d":"2025-11-17","o":33.35,"h":33.72,"l":32.61,"c":33.07,"v":2236100},{"d":"2025-11-18","o":33.15,"h":34.23,"l":32.92,"c":33.82,"v":2812700},{"d":"2025-11-19","o":34.34,"h":35.07,"l":33.51,"c":33.89,"v":2440900},{"d":"2025-11-20","o":34,"h":34.4,"l":32.24,"c":32.27,"v":3300800},{"d":"2025-11-21","o":32.27,"h":33.18,"l":31.98,"c":32.63,"v":2537800},{"d":"2025-11-24","o":32.8,"h":34.48,"l":32.41,"c":34.39,"v":3035900},{"d":"2025-11-25","o":34.24,"h":34.96,"l":34.18,"c":34.61,"v":2608600},{"d":"2025-11-26","o":35.09,"h":36.88,"l":34.98,"c":36.77,"v":3147800},{"d":"2025-11-28","o":37,"h":37.67,"l":36.85,"c":37.5,"v":1807300},{"d":"2025-12-01","o":37.82,"h":38,"l":36.83,"c":37.01,"v":2702100},{"d":"2025-12-02","o":36.71,"h":36.86,"l":35.26,"c":36.18,"v":2489300},{"d":"2025-12-03","o":36.63,"h":36.75,"l":35.63,"c":35.81,"v":1613200},{"d":"2025-12-04","o":35.48,"h":36.3,"l":35.44,"c":36.09,"v":1529400},{"d":"2025-12-05","o":36.64,"h":37.14,"l":35.81,"c":36.08,"v":1689600},{"d":"2025-12-08","o":36.2,"h":36.37,"l":35.45,"c":35.46,"v":2103500},{"d":"2025-12-09","o":35.67,"h":36.69,"l":35.61,"c":36.58,"v":1495700},{"d":"2025-12-10","o":36.6,"h":37.43,"l":35.83,"c":37.19,"v":2276200},{"d":"2025-12-11","o":37.2,"h":38.97,"l":37.14,"c":38.45,"v":2621900},{"d":"2025-12-12","o":39.1,"h":39.44,"l":37.94,"c":38.49,"v":2577200},{"d":"2025-12-15","o":38.54,"h":38.85,"l":37.03,"c":37.52,"v":2755900},{"d":"2025-12-16","o":37.7,"h":38.14,"l":36.9,"c":37.33,"v":2650600},{"d":"2025-12-17","o":37.95,"h":38,"l":36.86,"c":37.64,"v":2018900},{"d":"2025-12-18","o":37.5,"h":38.31,"l":37.2,"c":37.7,"v":1906500},{"d":"2025-12-19","o":37.79,"h":38.71,"l":37.79,"c":38.48,"v":8171600},{"d":"2025-12-22","o":39.64,"h":40.82,"l":39.4,"c":40.49,"v":3401000},{"d":"2025-12-23","o":40.77,"h":40.81,"l":39.97,"c":40.65,"v":1776100},{"d":"2025-12-24","o":40.65,"h":40.66,"l":39.64,"c":40.35,"v":712100},{"d":"2025-12-26","o":40.79,"h":40.98,"l":40.1,"c":40.77,"v":1049500},{"d":"2025-12-29","o":39.07,"h":39.7,"l":38.37,"c":38.88,"v":2753500},{"d":"2025-12-30","o":39.72,"h":39.81,"l":38.91,"c":39.11,"v":1571300},{"d":"2025-12-31","o":38.79,"h":39.51,"l":38.48,"c":38.58,"v":1173400},{"d":"2026-01-02","o":39.17,"h":39.19,"l":37.21,"c":38.41,"v":1834000},{"d":"2026-01-05","o":39.15,"h":40.56,"l":38.96,"c":39.28,"v":2360000},{"d":"2026-01-06","o":39.73,"h":40.83,"l":39.65,"c":40.6,"v":2289100},{"d":"2026-01-07","o":39.49,"h":41.17,"l":39.29,"c":41.14,"v":2322300},{"d":"2026-01-08","o":40.59,"h":41.74,"l":40.33,"c":41.62,"v":1932100},{"d":"2026-01-09","o":41.92,"h":42.89,"l":41.71,"c":41.81,"v":2200300},{"d":"2026-01-12","o":42.86,"h":43.49,"l":42.43,"c":42.56,"v":2504800},{"d":"2026-01-13","o":42.98,"h":43.87,"l":42.69,"c":42.77,"v":2059300},{"d":"2026-01-14","o":43.45,"h":43.51,"l":42.2,"c":42.99,"v":2114300},{"d":"2026-01-15","o":39.61,"h":40.77,"l":38.41,"c":40.3,"v":6464400},{"d":"2026-01-16","o":40.05,"h":40.36,"l":38.86,"c":38.9,"v":3856800},{"d":"2026-01-20","o":40.33,"h":41.15,"l":40.24,"c":40.84,"v":4401400},{"d":"2026-01-21","o":41.94,"h":42.06,"l":40.05,"c":40.16,"v":4037300},{"d":"2026-01-22","o":40.19,"h":42.7,"l":40.09,"c":42.18,"v":3050100},{"d":"2026-01-23","o":42.79,"h":43.95,"l":42.58,"c":43.42,"v":3552700},{"d":"2026-01-26","o":44.39,"h":45.18,"l":42.58,"c":42.64,"v":5631100},{"d":"2026-01-27","o":42.67,"h":43.65,"l":41.46,"c":43.64,"v":3590300},{"d":"2026-01-28","o":44.5,"h":45,"l":43.19,"c":44.43,"v":3611700},{"d":"2026-01-29","o":44.9,"h":44.96,"l":41.21,"c":42.12,"v":5655200},{"d":"2026-01-30","o":38.89,"h":39.59,"l":36.16,"c":36.9,"v":10386700},{"d":"2026-02-02","o":36.32,"h":38.03,"l":36.2,"c":36.83,"v":4412700},{"d":"2026-02-03","o":38.68,"h":38.77,"l":37.24,"c":38.29,"v":6072700},{"d":"2026-02-04","o":39.32,"h":41.03,"l":38.93,"c":40.48,"v":11397600},{"d":"2026-02-05","o":39.24,"h":40.32,"l":37.56,"c":37.67,"v":6348000},{"d":"2026-02-06","o":39.14,"h":40.22,"l":38.87,"c":40.17,"v":3299600},{"d":"2026-02-09","o":40.85,"h":44.01,"l":40.73,"c":43.85,"v":5035900},{"d":"2026-02-10","o":43.78,"h":45.51,"l":43.5,"c":45.18,"v":4040500},{"d":"2026-02-11","o":46.45,"h":46.66,"l":44.59,"c":46.25,"v":3935100},{"d":"2026-02-12","o":45.97,"h":46.61,"l":42,"c":42.19,"v":5921900},{"d":"2026-02-13","o":43.58,"h":45.4,"l":43.13,"c":45.25,"v":4850200},{"d":"2026-02-17","o":43.33,"h":43.86,"l":41.5,"c":43.31,"v":4869700},{"d":"2026-02-18","o":44.3,"h":44.39,"l":43.36,"c":43.74,"v":3238700},{"d":"2026-02-19","o":43.65,"h":46.17,"l":42.85,"c":45.86,"v":4248700},{"d":"2026-02-20","o":45.92,"h":48.07,"l":45.02,"c":47.84,"v":4521700},{"d":"2026-02-23","o":48,"h":49.83,"l":48,"c":49.7,"v":4099700},{"d":"2026-02-24","o":48.48,"h":50.86,"l":48.01,"c":50.56,"v":3040000},{"d":"2026-02-25","o":50.92,"h":51,"l":49.87,"c":50.02,"v":2496000},{"d":"2026-02-26","o":49.8,"h":52.48,"l":49.32,"c":52.45,"v":3145900},{"d":"2026-02-27","o":52.94,"h":54.37,"l":52.67,"c":54.19,"v":4107500},{"d":"2026-03-02","o":54.9,"h":55.41,"l":53.03,"c":55.33,"v":5249500},{"d":"2026-03-03","o":52.16,"h":52.63,"l":49.81,"c":52.25,"v":5161500},{"d":"2026-03-04","o":53.3,"h":53.51,"l":51.29,"c":51.96,"v":4803300},{"d":"2026-03-05","o":51.14,"h":51.15,"l":48.07,"c":49.38,"v":4671800},{"d":"2026-03-06","o":48.89,"h":50.02,"l":47.5,"c":49.89,"v":2876200},{"d":"2026-03-09","o":48.41,"h":51.25,"l":47.3,"c":51.16,"v":3784400},{"d":"2026-03-10","o":52.01,"h":52.01,"l":50.22,"c":50.56,"v":2911800},{"d":"2026-03-11","o":49.94,"h":50.22,"l":48.46,"c":49.42,"v":2332000},{"d":"2026-03-12","o":49.33,"h":49.62,"l":48.11,"c":48.52,"v":3274400},{"d":"2026-03-13","o":47.91,"h":48.05,"l":45.6,"c":45.85,"v":3185700},{"d":"2026-03-16","o":45.32,"h":46.93,"l":44.96,"c":46.27,"v":3779400},{"d":"2026-03-17","o":46.68,"h":47.14,"l":45.34,"c":45.72,"v":2051300},{"d":"2026-03-18","o":43.86,"h":43.94,"l":41.61,"c":41.89,"v":4246300},{"d":"2026-03-19","o":39.02,"h":40.11,"l":37.75,"c":39.62,"v":7929000},{"d":"2026-03-20","o":39.71,"h":39.75,"l":37.74,"c":38.27,"v":8857800},{"d":"2026-03-23","o":37.81,"h":41.25,"l":37.71,"c":40.15,"v":6079700},{"d":"2026-03-24","o":39.45,"h":41.08,"l":38.91,"c":40.87,"v":3980100},{"d":"2026-03-25","o":42.6,"h":42.75,"l":41.35,"c":41.85,"v":3487500},{"d":"2026-03-26","o":40.69,"h":42.65,"l":40.26,"c":40.31,"v":3222300},{"d":"2026-03-27","o":40.31,"h":42.78,"l":40.02,"c":42.54,"v":4450300},{"d":"2026-03-30","o":43.39,"h":43.62,"l":41.33,"c":41.75,"v":4054800},{"d":"2026-03-31","o":42.73,"h":44.65,"l":42.73,"c":44.43,"v":2751707},{"d":"2026-04-01","o":45.66,"h":46.74,"l":44.85,"c":45.62,"v":3483547},{"d":"2026-04-02","o":43.3,"h":46.13,"l":43.27,"c":46.01,"v":3231779},{"d":"2026-04-06","o":45.99,"h":46.6,"l":45.7,"c":46.31,"v":2067990},{"d":"2026-04-07","o":46.49,"h":46.87,"l":45.07,"c":46.48,"v":2524021},{"d":"2026-04-08","o":48.36,"h":48.96,"l":46.87,"c":47.62,"v":3222988},{"d":"2026-04-09","o":47.72,"h":48.61,"l":46.6,"c":47.09,"v":1933397},{"d":"2026-04-10","o":47.52,"h":48.65,"l":47.51,"c":48.48,"v":1965387},{"d":"2026-04-13","o":47.99,"h":48.68,"l":47.82,"c":48.19,"v":2052323},{"d":"2026-04-14","o":49,"h":49.87,"l":48.38,"c":48.78,"v":2028735},{"d":"2026-04-15","o":48.54,"h":48.88,"l":47.59,"c":47.83,"v":1693489},{"d":"2026-04-16","o":48.33,"h":48.68,"l":47.9,"c":48.37,"v":1695407},{"d":"2026-04-17","o":49.25,"h":50.4,"l":49.14,"c":49.35,"v":3163918},{"d":"2026-04-20","o":48.78,"h":49.35,"l":48.13,"c":48.95,"v":1613112},{"d":"2026-04-21","o":48.52,"h":48.99,"l":44.47,"c":44.54,"v":4973054},{"d":"2026-04-22","o":45.67,"h":46.04,"l":44.85,"c":45.16,"v":2415397},{"d":"2026-04-23","o":44.44,"h":45,"l":42.71,"c":43.98,"v":2991945},{"d":"2026-04-24","o":44.41,"h":45.44,"l":43.7,"c":45.16,"v":2886966},{"d":"2026-04-27","o":44.62,"h":44.85,"l":43.47,"c":43.56,"v":2893257},{"d":"2026-04-28","o":42.43,"h":42.92,"l":41.27,"c":41.71,"v":3782055},{"d":"2026-04-29","o":41.62,"h":41.4,"l":40.26,"c":40.93,"v":4416758},{"d":"2026-04-30","o":41.7,"h":41.76,"l":39.4,"c":39.94,"v":5824176},{"d":"2026-05-01","o":39.98,"h":40.49,"l":39.33,"c":39.42,"v":3530924},{"d":"2026-05-04","o":39,"h":39.42,"l":38.55,"c":39.06,"v":3200977},{"d":"2026-05-05","o":39.7,"h":39.89,"l":38.81,"c":38.88,"v":1928635},{"d":"2026-05-06","o":40.86,"h":42.88,"l":40.71,"c":42,"v":4476963},{"d":"2026-05-07","o":43.22,"h":44.58,"l":42.19,"c":42.37,"v":4500121},{"d":"2026-05-08","o":42.93,"h":44.04,"l":42.42,"c":43.38,"v":2655747},{"d":"2026-05-11","o":43.83,"h":45.1,"l":43.48,"c":43.9,"v":2963369},{"d":"2026-05-12","o":43.02,"h":44.73,"l":42.2,"c":44.47,"v":1996045},{"d":"2026-05-13","o":43.93,"h":44.17,"l":43.13,"c":43.65,"v":2652898},{"d":"2026-05-14","o":43.36,"h":43.78,"l":42.61,"c":43.46,"v":1767407},{"d":"2026-05-15","o":41.65,"h":41.83,"l":39.6,"c":40.23,"v":3254527},{"d":"2026-05-18","o":40.31,"h":41.4,"l":40.03,"c":40.3,"v":1089462},{"d":"2026-05-19","o":39.55,"h":39.52,"l":38.32,"c":38.56,"v":2510175}]